1652080500000|2022-05-09 07:15:00|11436.2|11436.2|11433.55|11433.55|11436.2|11436.2|11433.55|11433.55|0
1652080540000|2022-05-09 07:15:40|11417.67|11417.67|11417.67|11417.67|11417.67|11417.67|11417.67|11417.67|0
1652080570000|2022-05-09 07:16:10|11409.73|11409.73|11406.42|11406.42|11411.71|11411.71|11406.42|11406.42|0
1652080580000|2022-05-09 07:16:20|11409.07|11409.07|11411.71|11411.71|11411.71|11411.71|11409.07|11409.07|0
1652080590000|2022-05-09 07:16:30|11406.42|11406.42|11406.42|11406.42|11406.42|11406.42|11406.42|11406.42|0
1652080610000|2022-05-09 07:16:50|11409.07|11409.07|11406.42|11406.42|11409.07|11409.07|11406.42|11406.42|0
1652080620000|2022-05-09 07:17:00|11409.07|11409.07|11409.07|11409.07|11409.07|11409.07|11409.07|11409.07|0
1652080630000|2022-05-09 07:17:10|11411.71|11411.71|11419.65|11419.65|11419.65|11419.65|11411.71|11411.71|0
1652080640000|2022-05-09 07:17:20|11417|11417|11417|11417|11417|11417|11417|11417|0
1652080650000|2022-05-09 07:17:30|11411.71|11411.71|11411.71|11411.71|11411.71|11411.71|11411.71|11411.71|0
1652080730000|2022-05-09 07:18:50|11419.65|11419.65|11419.65|11419.65|11419.65|11419.65|11419.65|11419.65|0
1652080790000|2022-05-09 07:19:50|11417|11417|11417|11417|11417|11417|11417|11417|0
1652080800000|2022-05-09 07:20:00|11422.3|11422.3|11422.3|11422.3|11422.3|11422.3|11422.3|11422.3|0
1652080830000|2022-05-09 07:20:30|11425.26|11425.26|11424.27|11424.27|11425.26|11425.26|11424.27|11424.27|0
1652080850000|2022-05-09 07:20:50|11418.98|11418.98|11418.98|11418.98|11418.98|11418.98|11418.98|11418.98|0
1652080930000|2022-05-09 07:22:10|11421.95|11421.95|11420.96|11420.96|11421.95|11421.95|11420.96|11420.96|0
1652080940000|2022-05-09 07:22:20|11422.93|11422.93|11422.93|11422.93|11422.93|11422.93|11422.93|11422.93|0
1652080950000|2022-05-09 07:22:30|11420.96|11420.96|11420.96|11420.96|11420.96|11420.96|11420.96|11420.96|0
1652080960000|2022-05-09 07:22:40|11413.02|11413.02|11413.02|11413.02|11413.02|11413.02|11413.02|11413.02|0
1652080990000|2022-05-09 07:23:10|11407.73|11407.73|11407.73|11407.73|11407.73|11407.73|11407.73|11407.73|0
1652081010000|2022-05-09 07:23:30|11402.43|11402.43|11402.43|11402.43|11402.43|11402.43|11402.43|11402.43|0
1652081030000|2022-05-09 07:23:50|11407.73|11407.73|11407.73|11407.73|11407.73|11407.73|11407.73|11407.73|0
1652081110000|2022-05-09 07:25:10|11394.49|11394.49|11394.49|11394.49|11394.49|11394.49|11394.49|11394.49|0
1652081130000|2022-05-09 07:25:30|11391.85|11391.85|11391.85|11391.85|11391.85|11391.85|11391.85|11391.85|0
1652081140000|2022-05-09 07:25:40|11389.2|11389.2|11389.2|11389.2|11389.2|11389.2|11389.2|11389.2|0
1652081160000|2022-05-09 07:26:00|11383.91|11383.91|11389.2|11389.2|11389.2|11389.2|11383.91|11383.91|0
1652081170000|2022-05-09 07:26:10|11391.85|11391.85|11391.85|11391.85|11391.85|11391.85|11391.85|11391.85|0
1652081190000|2022-05-09 07:26:30|11397.14|11397.14|11397.14|11397.14|11397.14|11397.14|11397.14|11397.14|0
1652081210000|2022-05-09 07:26:50|11396.15|11396.15|11401.09|11401.09|11401.09|11401.09|11396.15|11396.15|0
1652081220000|2022-05-09 07:27:00|11398.45|11398.45|11410.66|11410.66|11410.66|11410.66|11398.45|11398.45|0
1652081280000|2022-05-09 07:28:00|11408.68|11408.68|11407.69|11407.69|11408.68|11408.68|11407.69|11407.69|0
1652081290000|2022-05-09 07:28:10|11410.34|11410.34|11412|11412|11412.98|11412.98|11410.34|11410.34|0
1652081330000|2022-05-09 07:28:50|11409.03|11409.03|11409.03|11409.03|11409.03|11409.03|11409.03|11409.03|0
1652081400000|2022-05-09 07:30:00|11407.06|11407.06|11407.06|11407.06|11407.06|11407.06|11407.06|11407.06|0
1652081550000|2022-05-09 07:32:30|11405.68|11405.68|11404.83|11404.83|11405.68|11405.68|11404.83|11404.83|0
1652081560000|2022-05-09 07:32:40|11391.59|11391.59|11391.59|11391.59|11391.59|11391.59|11391.59|11391.59|0
1652081570000|2022-05-09 07:32:50|11396.89|11396.89|11394.56|11394.56|11399.85|11399.85|11394.56|11394.56|0
1652081580000|2022-05-09 07:33:00|11397.2|11397.2|11397.2|11397.2|11397.2|11397.2|11397.2|11397.2|0
1652081590000|2022-05-09 07:33:10|11391.91|11391.91|11391.91|11391.91|11391.91|11391.91|11391.91|11391.91|0
1652081610000|2022-05-09 07:33:30|11390.92|11390.92|11390.92|11390.92|11390.92|11390.92|11390.92|11390.92|0
1652081620000|2022-05-09 07:33:40|11391.61|11391.61|11394.26|11394.26|11394.26|11394.26|11391.61|11391.61|0
1652081630000|2022-05-09 07:33:50|11396.9|11396.9|11396.9|11396.9|11396.9|11396.9|11396.9|11396.9|0
1652081670000|2022-05-09 07:34:30|11399.55|11399.55|11402.2|11402.2|11402.2|11402.2|11399.55|11399.55|0
1652081710000|2022-05-09 07:35:10|11404.84|11404.84|11402.2|11402.2|11404.84|11404.84|11402.2|11402.2|0
1652081750000|2022-05-09 07:35:50|11401.21|11401.21|11401.21|11401.21|11401.21|11401.21|11401.21|11401.21|0
1652081760000|2022-05-09 07:36:00|11398.56|11398.56|11398.56|11398.56|11398.56|11398.56|11398.56|11398.56|0
1652081770000|2022-05-09 07:36:10|11395.91|11395.91|11395.91|11395.91|11395.91|11395.91|11395.91|11395.91|0
1652081790000|2022-05-09 07:36:30|11396.09|11396.09|11396.09|11396.09|11396.09|11396.09|11396.09|11396.09|0
1652081820000|2022-05-09 07:37:00|11395.1|11395.1|11391.46|11391.46|11395.1|11395.1|11391.46|11391.46|0
1652081840000|2022-05-09 07:37:20|11388.82|11388.82|11388.82|11388.82|11388.82|11388.82|11388.82|11388.82|0
1652081890000|2022-05-09 07:38:10|11387.16|11387.16|11387.16|11387.16|11387.16|11387.16|11387.16|11387.16|0
1652081900000|2022-05-09 07:38:20|11391.11|11391.11|11390.12|11390.12|11391.11|11391.11|11390.12|11390.12|0
1652081920000|2022-05-09 07:38:40|11392.77|11392.77|11392.77|11392.77|11392.77|11392.77|11392.77|11392.77|0
1652081940000|2022-05-09 07:39:00|11395.42|11395.42|11395.42|11395.42|11395.42|11395.42|11395.42|11395.42|0
1652081970000|2022-05-09 07:39:30|11398.06|11398.06|11398.06|11398.06|11398.06|11398.06|11398.06|11398.06|0
1652081990000|2022-05-09 07:39:50|11392.77|11392.77|11390.12|11390.12|11392.77|11392.77|11390.12|11390.12|0
1652082000000|2022-05-09 07:40:00|11395.42|11395.42|11392.77|11392.77|11395.42|11395.42|11392.77|11392.77|0
1652082030000|2022-05-09 07:40:30|11395.42|11395.42|11395.42|11395.42|11395.42|11395.42|11395.42|11395.42|0
1652082090000|2022-05-09 07:41:30|11398.06|11398.06|11398.06|11398.06|11398.06|11398.06|11398.06|11398.06|0
1652082150000|2022-05-09 07:42:30|11406|11406|11408.65|11408.65|11408.65|11408.65|11406|11406|0
1652082170000|2022-05-09 07:42:50|11406|11406|11406|11406|11406|11406|11406|11406|0
1652082370000|2022-05-09 07:46:10|11400.71|11400.71|11400.71|11400.71|11400.71|11400.71|11400.71|11400.71|0
1652082380000|2022-05-09 07:46:20|11403.67|11403.67|11403.67|11403.67|11403.67|11403.67|11403.67|11403.67|0
1652082400000|2022-05-09 07:46:40|11406.32|11406.32|11401.03|11401.03|11406.32|11406.32|11401.03|11401.03|0
1652082420000|2022-05-09 07:47:00|11398.38|11398.38|11398.38|11398.38|11398.38|11398.38|11398.38|11398.38|0
1652082430000|2022-05-09 07:47:10|11395.73|11395.73|11395.73|11395.73|11395.73|11395.73|11395.73|11395.73|0
1652082450000|2022-05-09 07:47:30|11393.09|11393.09|11393.09|11393.09|11393.09|11393.09|11393.09|11393.09|0
1652082490000|2022-05-09 07:48:10|11391.11|11391.11|11391.11|11391.11|11391.11|11391.11|11391.11|11391.11|0
1652082510000|2022-05-09 07:48:30|11389.13|11389.13|11389.13|11389.13|11389.13|11389.13|11389.13|11389.13|0
1652082610000|2022-05-09 07:50:10|11391.78|11391.78|11391.78|11391.78|11391.78|11391.78|11391.78|11391.78|0
1652082690000|2022-05-09 07:51:30|11394.43|11394.43|11394.43|11394.43|11394.43|11394.43|11394.43|11394.43|0
1652082700000|2022-05-09 07:51:40|11391.78|11391.78|11389.13|11389.13|11391.78|11391.78|11389.13|11389.13|0
1652082710000|2022-05-09 07:51:50|11386.49|11386.49|11386.49|11386.49|11386.49|11386.49|11386.49|11386.49|0
1652082720000|2022-05-09 07:52:00|11389.13|11389.13|11389.13|11389.13|11389.13|11389.13|11389.13|11389.13|0
1652082740000|2022-05-09 07:52:20|11391.78|11391.78|11391.78|11391.78|11391.78|11391.78|11391.78|11391.78|0
1652082770000|2022-05-09 07:52:50|11386.49|11386.49|11386.49|11386.49|11386.49|11386.49|11386.49|11386.49|0
1652082790000|2022-05-09 07:53:10|11383.84|11383.84|11383.84|11383.84|11383.84|11383.84|11383.84|11383.84|0
1652082830000|2022-05-09 07:53:50|11381.2|11381.2|11381.2|11381.2|11381.2|11381.2|11381.2|11381.2|0
1652082850000|2022-05-09 07:54:10|11378.55|11378.55|11383.84|11383.84|11383.84|11383.84|11378.55|11378.55|0
1652082900000|2022-05-09 07:55:00|11381.2|11381.2|11383.84|11383.84|11383.84|11383.84|11381.2|11381.2|0
1652082980000|2022-05-09 07:56:20|11381.2|11381.2|11381.2|11381.2|11381.2|11381.2|11381.2|11381.2|0
1652083000000|2022-05-09 07:56:40|11378.55|11378.55|11378.55|11378.55|11378.55|11378.55|11378.55|11378.55|0
1652083010000|2022-05-09 07:56:50|11375.58|11375.58|11373.61|11373.61|11375.58|11375.58|11373.61|11373.61|0
1652083030000|2022-05-09 07:57:10|11370.96|11370.96|11370.96|11370.96|11370.96|11370.96|11370.96|11370.96|0
1652083040000|2022-05-09 07:57:20|11373.61|11373.61|11373.61|11373.61|11373.61|11373.61|11373.61|11373.61|0
1652083100000|2022-05-09 07:58:20|11376.25|11376.25|11376.25|11376.25|11376.25|11376.25|11376.25|11376.25|0
1652083110000|2022-05-09 07:58:30|11373.61|11373.61|11373.61|11373.61|11373.61|11373.61|11373.61|11373.61|0
1652083130000|2022-05-09 07:58:50|11365.67|11365.67|11365.67|11365.67|11365.67|11365.67|11365.67|11365.67|0
1652083220000|2022-05-09 08:00:20|11360.38|11360.38|11360.38|11360.38|11360.38|11360.38|11360.38|11360.38|0
1652083240000|2022-05-09 08:00:40|11355.08|11355.08|11355.08|11355.08|11355.08|11355.08|11355.08|11355.08|0
1652083250000|2022-05-09 08:00:50|11357.73|11357.73|11357.73|11357.73|11357.73|11357.73|11357.73|11357.73|0
1652083260000|2022-05-09 08:01:00|11360.38|11360.38|11360.38|11360.38|11360.38|11360.38|11360.38|11360.38|0
1652083270000|2022-05-09 08:01:10|11365.67|11365.67|11365.67|11365.67|11365.67|11365.67|11365.67|11365.67|0
1652083300000|2022-05-09 08:01:40|11368.32|11368.32|11368.32|11368.32|11368.32|11368.32|11368.32|11368.32|0
1652083320000|2022-05-09 08:02:00|11365.67|11365.67|11365.67|11365.67|11365.67|11365.67|11365.67|11365.67|0
1652083340000|2022-05-09 08:02:20|11370.96|11370.96|11370.96|11370.96|11370.96|11370.96|11370.96|11370.96|0
1652083370000|2022-05-09 08:02:50|11363.02|11363.02|11365.67|11365.67|11365.67|11365.67|11363.02|11363.02|0
1652083400000|2022-05-09 08:03:20|11368.32|11368.32|11369.3|11369.3|11369.3|11369.3|11368.32|11368.32|0
1652083410000|2022-05-09 08:03:30|11371.95|11371.95|11376.89|11376.89|11376.89|11376.89|11371.95|11371.95|0
1652083430000|2022-05-09 08:03:50|11379.54|11379.54|11379.54|11379.54|11379.54|11379.54|11379.54|11379.54|0
1652083460000|2022-05-09 08:04:20|11376.89|11376.89|11376.89|11376.89|11376.89|11376.89|11376.89|11376.89|0
1652083470000|2022-05-09 08:04:30|11377.88|11377.88|11375.23|11375.23|11377.88|11377.88|11375.23|11375.23|0
1652083480000|2022-05-09 08:04:40|11377.88|11377.88|11377.88|11377.88|11377.88|11377.88|11377.88|11377.88|0
1652083510000|2022-05-09 08:05:10|11375.23|11375.23|11375.23|11375.23|11375.23|11375.23|11375.23|11375.23|0
1652083550000|2022-05-09 08:05:50|11377.21|11377.21|11379.86|11379.86|11379.86|11379.86|11377.21|11377.21|0
1652083620000|2022-05-09 08:07:00|11387.8|11387.8|11387.8|11387.8|11387.8|11387.8|11387.8|11387.8|0
1652083660000|2022-05-09 08:07:40|11390.44|11390.44|11395.73|11395.73|11395.73|11395.73|11390.44|11390.44|0
1652083680000|2022-05-09 08:08:00|11390.44|11390.44|11390.44|11390.44|11390.44|11390.44|11390.44|11390.44|0
1652083700000|2022-05-09 08:08:20|11387.8|11387.8|11387.8|11387.8|11387.8|11387.8|11387.8|11387.8|0
1652083760000|2022-05-09 08:09:20|11390.44|11390.44|11390.44|11390.44|11390.44|11390.44|11390.44|11390.44|0
1652083800000|2022-05-09 08:10:00|11387.48|11387.48|11386.49|11386.49|11389.45|11389.45|11386.49|11386.49|0
1652083900000|2022-05-09 08:11:40|11389.13|11389.13|11389.13|11389.13|11389.13|11389.13|11389.13|11389.13|0
1652083910000|2022-05-09 08:11:50|11390.12|11390.12|11390.12|11390.12|11390.12|11390.12|11390.12|11390.12|0
1652083950000|2022-05-09 08:12:30|11387.48|11387.48|11387.48|11387.48|11387.48|11387.48|11387.48|11387.48|0
1652083970000|2022-05-09 08:12:50|11384.83|11384.83|11379.22|11379.22|11384.83|11384.83|11379.22|11379.22|0
1652084010000|2022-05-09 08:13:30|11384.51|11384.51|11384.51|11384.51|11384.51|11384.51|11384.51|11384.51|0
1652084070000|2022-05-09 08:14:30|11381.87|11381.87|11381.87|11381.87|11381.87|11381.87|11381.87|11381.87|0
1652084110000|2022-05-09 08:15:10|11384.51|11384.51|11384.51|11384.51|11384.51|11384.51|11384.51|11384.51|0
1652084150000|2022-05-09 08:15:50|11381.87|11381.87|11380.88|11380.88|11381.87|11381.87|11380.88|11380.88|0
1652084160000|2022-05-09 08:16:00|11378.23|11378.23|11378.23|11378.23|11378.23|11378.23|11372.94|11372.94|0
1652084180000|2022-05-09 08:16:20|11379.22|11379.22|11379.22|11379.22|11379.22|11379.22|11379.22|11379.22|0
1652084190000|2022-05-09 08:16:30|11381.87|11381.87|11384.51|11384.51|11384.51|11384.51|11381.87|11381.87|0
1652084210000|2022-05-09 08:16:50|11386.49|11386.49|11383.84|11383.84|11386.49|11386.49|11383.84|11383.84|0
1652084300000|2022-05-09 08:18:20|11386.49|11386.49|11386.49|11386.49|11386.49|11386.49|11386.49|11386.49|0
1652084310000|2022-05-09 08:18:30|11389.13|11389.13|11386.49|11386.49|11389.13|11389.13|11386.49|11386.49|0
1652084370000|2022-05-09 08:19:30|11391.78|11391.78|11391.78|11391.78|11391.78|11391.78|11391.78|11391.78|0
1652084420000|2022-05-09 08:20:20|11394.43|11394.43|11394.43|11394.43|11394.43|11394.43|11394.43|11394.43|0
1652084460000|2022-05-09 08:21:00|11391.78|11391.78|11386.49|11386.49|11391.78|11391.78|11386.49|11386.49|0
1652084560000|2022-05-09 08:22:40|11391.78|11391.78|11391.78|11391.78|11391.78|11391.78|11391.78|11391.78|0
1652084620000|2022-05-09 08:23:40|11386.49|11386.49|11389.13|11389.13|11389.13|11389.13|11386.49|11386.49|0
1652084650000|2022-05-09 08:24:10|11391.78|11391.78|11391.78|11391.78|11391.78|11391.78|11391.78|11391.78|0
1652084800000|2022-05-09 08:26:40|11389.13|11389.13|11386.17|11386.17|11389.13|11389.13|11386.17|11386.17|0
1652084810000|2022-05-09 08:26:50|11380.88|11380.88|11380.88|11380.88|11380.88|11380.88|11380.88|11380.88|0
1652084820000|2022-05-09 08:27:00|11383.52|11383.52|11383.52|11383.52|11383.52|11383.52|11383.52|11383.52|0
1652084830000|2022-05-09 08:27:10|11386.17|11386.17|11390.98|11390.98|11390.98|11390.98|11386.17|11386.17|0
1652084840000|2022-05-09 08:27:20|11388.33|11388.33|11388.33|11388.33|11388.33|11388.33|11388.33|11388.33|0
1652084860000|2022-05-09 08:27:40|11385.69|11385.69|11385.69|11385.69|11385.69|11385.69|11385.69|11385.69|0
1652084900000|2022-05-09 08:28:20|11384.7|11384.7|11384.7|11384.7|11385.69|11385.69|11384.7|11384.7|0
1652084920000|2022-05-09 08:28:40|11387.35|11387.35|11387.35|11387.35|11387.35|11387.35|11387.35|11387.35|0
1652084940000|2022-05-09 08:29:00|11384.7|11384.7|11382.05|11382.05|11384.7|11384.7|11382.05|11382.05|0
1652085010000|2022-05-09 08:30:10|11379.41|11379.41|11379.41|11379.41|11379.41|11379.41|11379.41|11379.41|0
1652085020000|2022-05-09 08:30:20|11382.05|11382.05|11382.05|11382.05|11382.05|11382.05|11382.05|11382.05|0
1652085030000|2022-05-09 08:30:30|11384.7|11384.7|11384.7|11384.7|11384.7|11384.7|11384.7|11384.7|0
1652085050000|2022-05-09 08:30:50|11382.05|11382.05|11382.05|11382.05|11382.05|11382.05|11382.05|11382.05|0
1652085140000|2022-05-09 08:32:20|11380.08|11380.08|11380.08|11380.08|11380.08|11380.08|11380.08|11380.08|0
1652085150000|2022-05-09 08:32:30|11373.8|11373.8|11376.44|11376.44|11379.09|11379.09|11373.8|11373.8|0
1652085160000|2022-05-09 08:32:40|11373.8|11373.8|11373.8|11373.8|11373.8|11373.8|11373.8|11373.8|0
1652085180000|2022-05-09 08:33:00|11376.44|11376.44|11376.44|11376.44|11376.44|11376.44|11376.44|11376.44|0
1652085190000|2022-05-09 08:33:10|11379.09|11379.09|11378.92|11378.92|11379.09|11379.09|11378.92|11378.92|0
1652085210000|2022-05-09 08:33:30|11381.56|11381.56|11381.56|11381.56|11381.56|11381.56|11381.56|11381.56|0
1652085220000|2022-05-09 08:33:40|11384.21|11384.21|11384.21|11384.21|11384.21|11384.21|11384.21|11384.21|0
1652085230000|2022-05-09 08:33:50|11381.56|11381.56|11381.56|11381.56|11381.56|11381.56|11381.56|11381.56|0
1652085350000|2022-05-09 08:35:50|11378.92|11378.92|11378.92|11378.92|11378.92|11378.92|11378.92|11378.92|0
1652085360000|2022-05-09 08:36:00|11376.27|11376.27|11376.27|11376.27|11376.27|11376.27|11376.27|11376.27|0
1652085370000|2022-05-09 08:36:10|11378.92|11378.92|11381.56|11381.56|11381.56|11381.56|11378.92|11378.92|0
1652085390000|2022-05-09 08:36:30|11384.21|11384.21|11384.21|11384.21|11384.21|11384.21|11384.21|11384.21|0
1652085410000|2022-05-09 08:36:50|11381.56|11381.56|11381.73|11381.73|11381.73|11381.73|11381.56|11381.56|0
1652085440000|2022-05-09 08:37:20|11387.03|11387.03|11392.32|11392.32|11392.32|11392.32|11387.03|11387.03|0
1652085470000|2022-05-09 08:37:50|11389.67|11389.67|11397.61|11397.61|11397.61|11397.61|11389.67|11389.67|0
1652085510000|2022-05-09 08:38:30|11397.44|11397.44|11397.44|11397.44|11397.44|11397.44|11397.44|11397.44|0
1652085530000|2022-05-09 08:38:50|11400.09|11400.09|11400.09|11400.09|11400.09|11400.09|11400.09|11400.09|0
1652085540000|2022-05-09 08:39:00|11402.73|11402.73|11402.73|11402.73|11402.73|11402.73|11402.73|11402.73|0
1652085570000|2022-05-09 08:39:30|11408.03|11408.03|11408.03|11408.03|11408.03|11408.03|11408.03|11408.03|0
1652085590000|2022-05-09 08:39:50|11408.71|11408.71|11408.71|11408.71|11408.71|11408.71|11408.71|11408.71|0
1652085600000|2022-05-09 08:40:00|11408.37|11408.37|11408.37|11408.37|11408.37|11408.37|11408.37|11408.37|0
1652085630000|2022-05-09 08:40:30|11405.72|11405.72|11402.76|11402.76|11405.72|11405.72|11402.76|11402.76|0
1652085690000|2022-05-09 08:41:30|11405.41|11405.41|11405.41|11405.41|11405.41|11405.41|11405.41|11405.41|0
1652085750000|2022-05-09 08:42:30|11400.11|11400.11|11397.47|11397.47|11400.11|11400.11|11397.47|11397.47|0
1652085780000|2022-05-09 08:43:00|11400.11|11400.11|11402.76|11402.76|11402.76|11402.76|11400.11|11400.11|0
1652085800000|2022-05-09 08:43:20|11408.05|11408.05|11402.76|11402.76|11408.05|11408.05|11402.76|11402.76|0
1652085810000|2022-05-09 08:43:30|11400.11|11400.11|11400.11|11400.11|11400.11|11400.11|11400.11|11400.11|0
1652085910000|2022-05-09 08:45:10|11402.76|11402.76|11402.76|11402.76|11402.76|11402.76|11402.76|11402.76|0
1652085980000|2022-05-09 08:46:20|11406.71|11406.71|11406.71|11406.71|11406.71|11406.71|11406.71|11406.71|0
1652085990000|2022-05-09 08:46:30|11409.36|11409.36|11409.36|11409.36|11409.36|11409.36|11409.36|11409.36|0
1652086020000|2022-05-09 08:47:00|11401.42|11401.42|11401.42|11401.42|11401.42|11401.42|11401.42|11401.42|0
1652086040000|2022-05-09 08:47:20|11404.07|11404.07|11404.07|11404.07|11404.07|11404.07|11404.07|11404.07|0
1652086060000|2022-05-09 08:47:40|11406.71|11406.71|11406.71|11406.71|11406.71|11406.71|11406.71|11406.71|0
1652086110000|2022-05-09 08:48:30|11404.07|11404.07|11406.71|11406.71|11406.71|11406.71|11404.07|11404.07|0
1652086150000|2022-05-09 08:49:10|11409.36|11409.36|11409.36|11409.36|11409.36|11409.36|11409.36|11409.36|0
1652086190000|2022-05-09 08:49:50|11406.71|11406.71|11405.72|11405.72|11406.71|11406.71|11405.72|11405.72|0
1652086200000|2022-05-09 08:50:00|11411.02|11411.02|11411.02|11411.02|11411.02|11411.02|11411.02|11411.02|0
1652086260000|2022-05-09 08:51:00|11408.37|11408.37|11408.37|11408.37|11408.37|11408.37|11408.37|11408.37|0
1652086280000|2022-05-09 08:51:20|11411.02|11411.02|11411.02|11411.02|11411.02|11411.02|11411.02|11411.02|0
1652086290000|2022-05-09 08:51:30|11413.66|11413.66|11413.66|11413.66|11413.66|11413.66|11413.66|11413.66|0
1652086300000|2022-05-09 08:51:40|11414.01|11414.01|11413.83|11413.83|11414.01|11414.01|11413.83|11413.83|0
1652086330000|2022-05-09 08:52:10|11411.86|11411.86|11411.86|11411.86|11411.86|11411.86|11411.86|11411.86|0
1652086360000|2022-05-09 08:52:40|11412.85|11412.85|11412.85|11412.85|11412.85|11412.85|11412.85|11412.85|0
1652086390000|2022-05-09 08:53:10|11415.49|11415.49|11420.12|11420.12|11420.12|11420.12|11415.49|11415.49|0
1652086420000|2022-05-09 08:53:40|11422.76|11422.76|11422.76|11422.76|11422.76|11422.76|11422.76|11422.76|0
1652086440000|2022-05-09 08:54:00|11425.41|11425.41|11425.41|11425.41|11425.41|11425.41|11425.41|11425.41|0
1652086470000|2022-05-09 08:54:30|11420.12|11420.12|11420.12|11420.12|11420.12|11420.12|11420.12|11420.12|0
1652086510000|2022-05-09 08:55:10|11422.76|11422.76|11422.76|11422.76|11422.76|11422.76|11422.76|11422.76|0
1652086560000|2022-05-09 08:56:00|11430.7|11430.7|11430.7|11430.7|11430.7|11430.7|11430.7|11430.7|0
1652086570000|2022-05-09 08:56:10|11409.53|11409.53|11420.12|11420.12|11420.12|11420.12|11409.53|11409.53|0
1652086580000|2022-05-09 08:56:20|11417.47|11417.47|11414.82|11414.82|11417.47|11417.47|11414.82|11414.82|0
1652086730000|2022-05-09 08:58:50|11417.47|11417.47|11412.18|11412.18|11417.47|11417.47|11412.18|11412.18|0
1652086740000|2022-05-09 08:59:00|11417.47|11417.47|11417.47|11417.47|11417.47|11417.47|11417.47|11417.47|0
1652086790000|2022-05-09 08:59:50|11414.82|11414.82|11414.82|11414.82|11414.82|11414.82|11414.82|11414.82|0
1652086820000|2022-05-09 09:00:20|11417.47|11417.47|11417.47|11417.47|11417.47|11417.47|11417.47|11417.47|0
1652086880000|2022-05-09 09:01:20|11414.82|11414.82|11414.82|11414.82|11414.82|11414.82|11414.82|11414.82|0
1652086980000|2022-05-09 09:03:00|11414.99|11414.99|11416.97|11416.97|11416.97|11416.97|11414.99|11414.99|0
1652086990000|2022-05-09 09:03:10|11419.62|11419.62|11419.62|11419.62|11419.62|11419.62|11419.62|11419.62|0
1652087010000|2022-05-09 09:03:30|11424.91|11424.91|11424.91|11424.91|11424.91|11424.91|11424.91|11424.91|0
1652087050000|2022-05-09 09:04:10|11426.89|11426.89|11426.89|11426.89|11426.89|11426.89|11426.89|11426.89|0
1652087060000|2022-05-09 09:04:20|11429.53|11429.53|11429.53|11429.53|11429.53|11429.53|11429.53|11429.53|0
1652087070000|2022-05-09 09:04:30|11430.52|11430.52|11430.52|11430.52|11430.52|11430.52|11430.52|11430.52|0
1652087110000|2022-05-09 09:05:10|11433.17|11433.17|11433.17|11433.17|11433.17|11433.17|11433.17|11433.17|0
1652087140000|2022-05-09 09:05:40|11430.52|11430.52|11430.52|11430.52|11430.52|11430.52|11430.52|11430.52|0
1652087190000|2022-05-09 09:06:30|11427.88|11427.88|11427.88|11427.88|11427.88|11427.88|11427.88|11427.88|0
1652087240000|2022-05-09 09:07:20|11425.23|11425.23|11427.88|11427.88|11427.88|11427.88|11425.23|11425.23|0
1652087280000|2022-05-09 09:08:00|11425.9|11425.9|11425.9|11425.9|11425.9|11425.9|11425.9|11425.9|0
1652087300000|2022-05-09 09:08:20|11431.19|11431.19|11432.18|11432.18|11432.18|11432.18|11431.19|11431.19|0
1652087360000|2022-05-09 09:09:20|11431.19|11431.19|11431.19|11431.19|11431.19|11431.19|11431.19|11431.19|0
1652087400000|2022-05-09 09:10:00|11428.54|11428.54|11428.54|11428.54|11428.54|11428.54|11428.54|11428.54|0
1652087510000|2022-05-09 09:11:50|11427.56|11427.56|11427.56|11427.56|11427.56|11427.56|11427.56|11427.56|0
1652087520000|2022-05-09 09:12:00|11430.2|11430.2|11430.2|11430.2|11430.2|11430.2|11430.2|11430.2|0
1652087530000|2022-05-09 09:12:10|11431.19|11431.19|11431.19|11431.19|11431.19|11431.19|11431.19|11431.19|0
1652087590000|2022-05-09 09:13:10|11430.2|11430.2|11430.2|11430.2|11430.2|11430.2|11430.2|11430.2|0
1652087610000|2022-05-09 09:13:30|11431.19|11431.19|11431.19|11431.19|11431.19|11431.19|11431.19|11431.19|0
1652087640000|2022-05-09 09:14:00|11433.84|11433.84|11433.84|11433.84|11433.84|11433.84|11433.84|11433.84|0
1652087690000|2022-05-09 09:14:50|11432.85|11432.85|11432.85|11432.85|11432.85|11432.85|11432.85|11432.85|0
1652087770000|2022-05-09 09:16:10|11433.84|11433.84|11434.83|11434.83|11434.83|11434.83|11433.84|11433.84|0
1652087810000|2022-05-09 09:16:50|11437.47|11437.47|11437.47|11437.47|11437.47|11437.47|11437.47|11437.47|0
1652087820000|2022-05-09 09:17:00|11432.18|11432.18|11432.18|11432.18|11432.18|11432.18|11432.18|11432.18|0
1652087870000|2022-05-09 09:17:50|11429.53|11429.53|11427.56|11427.56|11429.53|11429.53|11427.56|11427.56|0
1652087880000|2022-05-09 09:18:00|11430.2|11430.2|11430.2|11430.2|11430.2|11430.2|11430.2|11430.2|0
1652087960000|2022-05-09 09:19:20|11424.91|11424.91|11424.91|11424.91|11424.91|11424.91|11424.91|11424.91|0
1652087970000|2022-05-09 09:19:30|11421.95|11421.95|11421.95|11421.95|11421.95|11421.95|11421.95|11421.95|0
1652087990000|2022-05-09 09:19:50|11424.59|11424.59|11424.59|11424.59|11424.59|11424.59|11424.59|11424.59|0
1652088000000|2022-05-09 09:20:00|11427.24|11427.24|11424.59|11424.59|11427.24|11427.24|11424.59|11424.59|0
1652088020000|2022-05-09 09:20:20|11427.24|11427.24|11427.24|11427.24|11427.24|11427.24|11427.24|11427.24|0
1652088150000|2022-05-09 09:22:30|11429.88|11429.88|11429.88|11429.88|11429.88|11429.88|11429.88|11429.88|0
1652088180000|2022-05-09 09:23:00|11426.92|11426.92|11425.93|11425.93|11426.92|11426.92|11425.93|11425.93|0
1652088190000|2022-05-09 09:23:10|11423.96|11423.96|11423.96|11423.96|11423.96|11423.96|11423.96|11423.96|0
1652088200000|2022-05-09 09:23:20|11418.66|11418.66|11418.66|11418.66|11418.66|11418.66|11418.66|11418.66|0
1652088240000|2022-05-09 09:24:00|11421.31|11421.31|11423.29|11423.29|11423.29|11423.29|11421.31|11421.31|0
1652088250000|2022-05-09 09:24:10|11424.27|11424.27|11423.29|11423.29|11424.27|11424.27|11423.29|11423.29|0
1652088270000|2022-05-09 09:24:30|11417.99|11417.99|11417.99|11417.99|11417.99|11417.99|11417.99|11417.99|0
1652088350000|2022-05-09 09:25:50|11420.64|11420.64|11420.64|11420.64|11420.64|11420.64|11420.64|11420.64|0
1652088380000|2022-05-09 09:26:20|11417.99|11417.99|11417.99|11417.99|11417.99|11417.99|11417.99|11417.99|0
1652088450000|2022-05-09 09:27:30|11412.7|11412.7|11412.7|11412.7|11412.7|11412.7|11412.7|11412.7|0
1652088560000|2022-05-09 09:29:20|11411.71|11411.71|11413.69|11413.69|11413.69|11413.69|11411.71|11411.71|0
1652088570000|2022-05-09 09:29:30|11411.04|11411.04|11411.04|11411.04|11411.04|11411.04|11411.04|11411.04|0
1652088590000|2022-05-09 09:29:50|11408.4|11408.4|11408.4|11408.4|11408.4|11408.4|11408.4|11408.4|0
1652088620000|2022-05-09 09:30:20|11405.75|11405.75|11405.75|11405.75|11405.75|11405.75|11405.75|11405.75|0
1652088670000|2022-05-09 09:31:10|11408.4|11408.4|11413.69|11413.69|11413.69|11413.69|11408.4|11408.4|0
1652088710000|2022-05-09 09:31:50|11416.33|11416.33|11418.98|11418.98|11418.98|11418.98|11416.33|11416.33|0
1652088740000|2022-05-09 09:32:20|11413.69|11413.69|11413.69|11413.69|11413.69|11413.69|11413.69|11413.69|0
1652088770000|2022-05-09 09:32:50|11418.98|11418.98|11418.98|11418.98|11418.98|11418.98|11418.98|11418.98|0
1652088780000|2022-05-09 09:33:00|11417.99|11417.99|11417.99|11417.99|11417.99|11417.99|11417.99|11417.99|0
1652088870000|2022-05-09 09:34:30|11412.7|11412.7|11411.71|11411.71|11413.69|11413.69|11411.04|11411.04|0
1652088970000|2022-05-09 09:36:10|11406.42|11406.42|11406.42|11406.42|11406.42|11406.42|11406.42|11406.42|0
1652088990000|2022-05-09 09:36:30|11398.48|11398.48|11398.48|11398.48|11398.48|11398.48|11398.48|11398.48|0
1652089050000|2022-05-09 09:37:30|11395.83|11395.83|11395.83|11395.83|11395.83|11395.83|11395.83|11395.83|0
1652089110000|2022-05-09 09:38:30|11393.19|11393.19|11393.19|11393.19|11393.19|11393.19|11393.19|11393.19|0
1652089140000|2022-05-09 09:39:00|11390.54|11390.54|11390.54|11390.54|11390.54|11390.54|11390.54|11390.54|0
1652089150000|2022-05-09 09:39:10|11389.55|11389.55|11389.55|11389.55|11389.55|11389.55|11389.55|11389.55|0
1652089170000|2022-05-09 09:39:30|11386.91|11386.91|11386.91|11386.91|11386.91|11386.91|11386.91|11386.91|0
1652089180000|2022-05-09 09:39:40|11384.93|11384.93|11384.93|11384.93|11384.93|11384.93|11384.93|11384.93|0
1652089190000|2022-05-09 09:39:50|11382.28|11382.28|11382.28|11382.28|11382.28|11382.28|11382.28|11382.28|0
1652089230000|2022-05-09 09:40:30|11384.93|11384.93|11384.93|11384.93|11384.93|11384.93|11384.93|11384.93|0
1652089240000|2022-05-09 09:40:40|11382.28|11382.28|11387.58|11387.58|11387.58|11387.58|11382.28|11382.28|0
1652089250000|2022-05-09 09:40:50|11390.22|11390.22|11392.87|11392.87|11392.87|11392.87|11390.22|11390.22|0
1652089260000|2022-05-09 09:41:00|11390.22|11390.22|11390.22|11390.22|11390.22|11390.22|11390.22|11390.22|0
1652089300000|2022-05-09 09:41:40|11392.87|11392.87|11387.58|11387.58|11392.87|11392.87|11387.58|11387.58|0
1652089310000|2022-05-09 09:41:50|11384.93|11384.93|11384.93|11384.93|11384.93|11384.93|11384.93|11384.93|0
1652089350000|2022-05-09 09:42:30|11382.28|11382.28|11382.28|11382.28|11382.28|11382.28|11382.28|11382.28|0
1652089450000|2022-05-09 09:44:10|11376.99|11376.99|11376.99|11376.99|11376.99|11376.99|11376.99|11376.99|0
1652089470000|2022-05-09 09:44:30|11379.64|11379.64|11379.64|11379.64|11379.64|11379.64|11379.64|11379.64|0
1652089490000|2022-05-09 09:44:50|11382.28|11382.28|11384.93|11384.93|11384.93|11384.93|11379.64|11379.64|0
1652089520000|2022-05-09 09:45:20|11382.28|11382.28|11390.22|11390.22|11390.22|11390.22|11382.28|11382.28|0
1652089530000|2022-05-09 09:45:30|11384.93|11384.93|11385.6|11385.6|11387.58|11387.58|11384.93|11384.93|0
1652089540000|2022-05-09 09:45:40|11382.95|11382.95|11385.6|11385.6|11385.6|11385.6|11382.95|11382.95|0
1652089550000|2022-05-09 09:45:50|11384.61|11384.61|11384.61|11384.61|11384.61|11384.61|11384.61|11384.61|0
1652089560000|2022-05-09 09:46:00|11381.96|11381.96|11381.96|11381.96|11381.96|11381.96|11379.32|11379.32|0
1652089580000|2022-05-09 09:46:20|11374.03|11374.03|11374.03|11374.03|11374.03|11374.03|11374.03|11374.03|0
1652089640000|2022-05-09 09:47:20|11371.38|11371.38|11371.38|11371.38|11371.38|11371.38|11371.38|11371.38|0
1652089660000|2022-05-09 09:47:40|11368.73|11368.73|11368.73|11368.73|11368.73|11368.73|11366.09|11366.09|0
1652089680000|2022-05-09 09:48:00|11371.38|11371.38|11371.38|11371.38|11371.38|11371.38|11371.38|11371.38|0
1652089710000|2022-05-09 09:48:30|11366.09|11366.09|11366.09|11366.09|11366.09|11366.09|11366.09|11366.09|0
1652089720000|2022-05-09 09:48:40|11363.44|11363.44|11363.44|11363.44|11363.44|11363.44|11363.44|11363.44|0
1652089730000|2022-05-09 09:48:50|11360.79|11360.79|11363.44|11363.44|11363.44|11363.44|11360.79|11360.79|0
1652089740000|2022-05-09 09:49:00|11366.09|11366.09|11363.44|11363.44|11366.09|11366.09|11363.44|11363.44|0
1652089760000|2022-05-09 09:49:20|11368.73|11368.73|11368.73|11368.73|11368.73|11368.73|11368.73|11368.73|0
1652089770000|2022-05-09 09:49:30|11366.09|11366.09|11366.09|11366.09|11366.09|11366.09|11366.09|11366.09|0
1652089790000|2022-05-09 09:49:50|11371.38|11371.38|11371.38|11371.38|11371.38|11371.38|11371.38|11371.38|0
1652089810000|2022-05-09 09:50:10|11368.73|11368.73|11368.73|11368.73|11368.73|11368.73|11368.73|11368.73|0
1652089900000|2022-05-09 09:51:40|11371.38|11371.38|11374.03|11374.03|11374.03|11374.03|11371.38|11371.38|0
1652089920000|2022-05-09 09:52:00|11371.38|11371.38|11371.38|11371.38|11371.38|11371.38|11371.38|11371.38|0
1652089970000|2022-05-09 09:52:50|11374.03|11374.03|11374.03|11374.03|11374.03|11374.03|11374.03|11374.03|0
1652089990000|2022-05-09 09:53:10|11371.38|11371.38|11371.38|11371.38|11371.38|11371.38|11371.38|11371.38|0
1652090010000|2022-05-09 09:53:30|11366.09|11366.09|11366.09|11366.09|11366.09|11366.09|11366.09|11366.09|0
1652090060000|2022-05-09 09:54:20|11363.44|11363.44|11363.44|11363.44|11363.44|11363.44|11363.44|11363.44|0
1652090070000|2022-05-09 09:54:30|11355.5|11355.5|11355.5|11355.5|11355.5|11355.5|11355.5|11355.5|0
1652090100000|2022-05-09 09:55:00|11358.15|11358.15|11358.15|11358.15|11358.15|11358.15|11358.15|11358.15|0
1652090120000|2022-05-09 09:55:20|11360.79|11360.79|11360.79|11360.79|11360.79|11360.79|11360.79|11360.79|0
1652090160000|2022-05-09 09:56:00|11361.31|11361.31|11355.5|11355.5|11361.31|11361.31|11355.5|11355.5|0
1652090180000|2022-05-09 09:56:20|11358.15|11358.15|11358.15|11358.15|11358.15|11358.15|11358.15|11358.15|0
1652090200000|2022-05-09 09:56:40|11360.12|11360.12|11360.12|11360.12|11360.12|11360.12|11360.12|11360.12|0
1652090220000|2022-05-09 09:57:00|11356.17|11356.17|11357.16|11357.16|11357.16|11357.16|11356.17|11356.17|0
1652090230000|2022-05-09 09:57:10|11351.87|11351.87|11351.87|11351.87|11351.87|11351.87|11351.87|11351.87|0
1652090240000|2022-05-09 09:57:20|11349.22|11349.22|11349.22|11349.22|11349.22|11349.22|11349.22|11349.22|0
1652090260000|2022-05-09 09:57:40|11347.24|11347.24|11347.24|11347.24|11347.24|11347.24|11347.24|11347.24|0
1652090290000|2022-05-09 09:58:10|11341.95|11341.95|11341.95|11341.95|11341.95|11341.95|11341.95|11341.95|0
1652090310000|2022-05-09 09:58:30|11339.97|11339.97|11339.97|11339.97|11339.97|11339.97|11339.97|11339.97|0
1652090350000|2022-05-09 09:59:10|11339.8|11339.8|11339.8|11339.8|11339.8|11339.8|11339.8|11339.8|0
1652090360000|2022-05-09 09:59:20|11342.45|11342.45|11342.45|11342.45|11342.45|11342.45|11342.45|11342.45|0
1652090370000|2022-05-09 09:59:30|11345.09|11345.09|11345.09|11345.09|11345.09|11345.09|11345.09|11345.09|0
1652090410000|2022-05-09 10:00:10|11346.08|11346.08|11346.08|11346.08|11346.08|11346.08|11346.08|11346.08|0
1652090440000|2022-05-09 10:00:40|11348.73|11348.73|11348.73|11348.73|11348.73|11348.73|11348.73|11348.73|0
1652090450000|2022-05-09 10:00:50|11351.38|11351.38|11351.38|11351.38|11351.38|11351.38|11351.38|11351.38|0
1652090480000|2022-05-09 10:01:20|11354.34|11354.34|11354.34|11354.34|11355.33|11355.33|11354.34|11354.34|0
1652090510000|2022-05-09 10:01:50|11354|11354|11354|11354|11354|11354|11354|11354|0
1652090520000|2022-05-09 10:02:00|11356.64|11356.64|11356.64|11356.64|11356.64|11356.64|11356.64|11356.64|0
1652090530000|2022-05-09 10:02:10|11354|11354|11354|11354|11354|11354|11354|11354|0
1652090580000|2022-05-09 10:03:00|11351.35|11351.35|11351.35|11351.35|11351.35|11351.35|11351.35|11351.35|0
1652090640000|2022-05-09 10:04:00|11356.64|11356.64|11356.64|11356.64|11356.64|11356.64|11356.64|11356.64|0
1652090680000|2022-05-09 10:04:40|11359.29|11359.29|11359.29|11359.29|11359.29|11359.29|11359.29|11359.29|0
1652090710000|2022-05-09 10:05:10|11356.64|11356.64|11356.64|11356.64|11356.64|11356.64|11356.64|11356.64|0
1652090720000|2022-05-09 10:05:20|11354|11354|11351.35|11351.35|11354|11354|11351.35|11351.35|0
1652090850000|2022-05-09 10:07:30|11348.7|11348.7|11348.7|11348.7|11348.7|11348.7|11348.7|11348.7|0
1652090870000|2022-05-09 10:07:50|11351.35|11351.35|11351.35|11351.35|11351.35|11351.35|11351.35|11351.35|0
1652090880000|2022-05-09 10:08:00|11354|11354|11354|11354|11354|11354|11354|11354|0
1652090890000|2022-05-09 10:08:10|11356.64|11356.64|11356.64|11356.64|11356.64|11356.64|11356.64|11356.64|0
1652090940000|2022-05-09 10:09:00|11354|11354|11354|11354|11354|11354|11354|11354|0
1652090960000|2022-05-09 10:09:20|11355.97|11355.97|11354.99|11354.99|11355.97|11355.97|11354.99|11354.99|0
1652091010000|2022-05-09 10:10:10|11355.97|11355.97|11355.97|11355.97|11355.97|11355.97|11355.97|11355.97|0
1652091070000|2022-05-09 10:11:10|11357.95|11357.95|11356.96|11356.96|11357.95|11357.95|11356.96|11356.96|0
1652091090000|2022-05-09 10:11:30|11354.32|11354.32|11354.32|11354.32|11354.32|11354.32|11354.32|11354.32|0
1652091110000|2022-05-09 10:11:50|11351.67|11351.67|11351.67|11351.67|11351.67|11351.67|11351.67|11351.67|0
1652091120000|2022-05-09 10:12:00|11349.02|11349.02|11349.02|11349.02|11349.02|11349.02|11349.02|11349.02|0
1652091140000|2022-05-09 10:12:20|11351.67|11351.67|11351.67|11351.67|11351.67|11351.67|11351.67|11351.67|0
1652091150000|2022-05-09 10:12:30|11346.38|11346.38|11346.38|11346.38|11346.38|11346.38|11346.38|11346.38|0
1652091180000|2022-05-09 10:13:00|11343.73|11343.73|11346.38|11346.38|11346.38|11346.38|11343.73|11343.73|0
1652091190000|2022-05-09 10:13:10|11349.02|11349.02|11349.02|11349.02|11349.02|11349.02|11349.02|11349.02|0
1652091240000|2022-05-09 10:14:00|11351.67|11351.67|11351.67|11351.67|11351.67|11351.67|11351.67|11351.67|0
1652091250000|2022-05-09 10:14:10|11349.02|11349.02|11349.02|11349.02|11349.02|11349.02|11349.02|11349.02|0
1652091280000|2022-05-09 10:14:40|11346.38|11346.38|11346.38|11346.38|11346.38|11346.38|11346.38|11346.38|0
1652091320000|2022-05-09 10:15:20|11349.02|11349.02|11349.02|11349.02|11349.02|11349.02|11349.02|11349.02|0
1652091360000|2022-05-09 10:16:00|11351.99|11351.99|11351.99|11351.99|11351.99|11351.99|11351.99|11351.99|0
1652091440000|2022-05-09 10:17:20|11359.93|11359.93|11357.28|11357.28|11359.93|11359.93|11357.28|11357.28|0
1652091490000|2022-05-09 10:18:10|11362.57|11362.57|11362.57|11362.57|11362.57|11362.57|11362.57|11362.57|0
1652091580000|2022-05-09 10:19:40|11359.93|11359.93|11359.93|11359.93|11359.93|11359.93|11359.93|11359.93|0
1652091590000|2022-05-09 10:19:50|11362.57|11362.57|11365.22|11365.22|11365.22|11365.22|11362.57|11362.57|0
1652091680000|2022-05-09 10:21:20|11363.24|11363.24|11363.24|11363.24|11363.24|11363.24|11363.24|11363.24|0
1652091700000|2022-05-09 10:21:40|11364.23|11364.23|11364.23|11364.23|11364.23|11364.23|11364.23|11364.23|0
1652091710000|2022-05-09 10:21:50|11358.94|11358.94|11358.94|11358.94|11358.94|11358.94|11358.94|11358.94|0
1652091750000|2022-05-09 10:22:30|11356.29|11356.29|11356.29|11356.29|11356.29|11356.29|11356.29|11356.29|0
1652091780000|2022-05-09 10:23:00|11353.65|11353.65|11353.65|11353.65|11353.65|11353.65|11353.65|11353.65|0
1652091810000|2022-05-09 10:23:30|11351.67|11351.67|11350.68|11350.68|11351.67|11351.67|11350.68|11350.68|0
1652091820000|2022-05-09 10:23:40|11349.69|11349.69|11349.69|11349.69|11349.69|11349.69|11349.69|11349.69|0
1652091830000|2022-05-09 10:23:50|11349.52|11349.52|11349.52|11349.52|11349.52|11349.52|11349.52|11349.52|0
1652091850000|2022-05-09 10:24:10|11350.51|11350.51|11350.51|11350.51|11350.51|11350.51|11350.51|11350.51|0
1652091910000|2022-05-09 10:25:10|11349.52|11349.52|11349.52|11349.52|11349.52|11349.52|11349.52|11349.52|0
1652091930000|2022-05-09 10:25:30|11349.35|11349.35|11349.18|11349.18|11349.35|11349.35|11349.18|11349.18|0
1652092020000|2022-05-09 10:27:00|11338.59|11338.59|11338.59|11338.59|11338.59|11338.59|11338.59|11338.59|0
1652092030000|2022-05-09 10:27:10|11341.24|11341.24|11341.24|11341.24|11341.24|11341.24|11341.24|11341.24|0
1652092050000|2022-05-09 10:27:30|11338.59|11338.59|11338.59|11338.59|11338.59|11338.59|11338.59|11338.59|0
1652092120000|2022-05-09 10:28:40|11335.63|11335.63|11334.64|11334.64|11335.63|11335.63|11334.64|11334.64|0
1652092170000|2022-05-09 10:29:30|11337.29|11337.29|11337.29|11337.29|11337.29|11337.29|11337.29|11337.29|0
1652092200000|2022-05-09 10:30:00|11339.93|11339.93|11339.93|11339.93|11339.93|11339.93|11339.93|11339.93|0
1652092280000|2022-05-09 10:31:20|11326.7|11326.7|11329.35|11329.35|11329.35|11329.35|11326.7|11326.7|0
1652092290000|2022-05-09 10:31:30|11327.37|11327.37|11326.86|11326.86|11327.37|11327.37|11326.86|11326.86|0
1652092360000|2022-05-09 10:32:40|11324.21|11324.21|11324.21|11324.21|11324.21|11324.21|11324.21|11324.21|0
1652092370000|2022-05-09 10:32:50|11321.56|11321.56|11321.56|11321.56|11321.56|11321.56|11321.56|11321.56|0
1652092400000|2022-05-09 10:33:20|11319.59|11319.59|11319.59|11319.59|11319.59|11319.59|11319.59|11319.59|0
1652092410000|2022-05-09 10:33:30|11316.94|11316.94|11316.94|11316.94|11316.94|11316.94|11316.94|11316.94|0
1652092420000|2022-05-09 10:33:40|11319.59|11319.59|11319.59|11319.59|11319.59|11319.59|11319.59|11319.59|0
1652092470000|2022-05-09 10:34:30|11322.23|11322.23|11322.23|11322.23|11322.23|11322.23|11322.23|11322.23|0
1652092490000|2022-05-09 10:34:50|11319.59|11319.59|11319.59|11319.59|11319.59|11319.59|11319.59|11319.59|0
1652092540000|2022-05-09 10:35:40|11316.94|11316.94|11316.94|11316.94|11316.94|11316.94|11316.94|11316.94|0
1652092600000|2022-05-09 10:36:40|11311.65|11311.65|11311.65|11311.65|11311.65|11311.65|11311.65|11311.65|0
1652092650000|2022-05-09 10:37:30|11310.66|11310.66|11310.66|11310.66|11310.66|11310.66|11310.66|11310.66|0
1652092690000|2022-05-09 10:38:10|11309.67|11309.67|11309.67|11309.67|11309.67|11309.67|11309.67|11309.67|0
1652092710000|2022-05-09 10:38:30|11307.02|11307.02|11306.85|11306.85|11307.02|11307.02|11306.85|11306.85|0
1652092770000|2022-05-09 10:39:30|11307.84|11307.84|11307.84|11307.84|11307.84|11307.84|11307.84|11307.84|0
1652092780000|2022-05-09 10:39:40|11308.83|11308.83|11308.83|11308.83|11308.83|11308.83|11308.83|11308.83|0
1652092800000|2022-05-09 10:40:00|11309.82|11309.82|11309.82|11309.82|11309.82|11309.82|11309.82|11309.82|0
1652092860000|2022-05-09 10:41:00|11307.17|11307.17|11307|11307|11307.17|11307.17|11307|11307|0
1652092870000|2022-05-09 10:41:10|11306.01|11306.01|11306.01|11306.01|11306.01|11306.01|11306.01|11306.01|0
1652092880000|2022-05-09 10:41:20|11311.3|11311.3|11311.3|11311.3|11311.3|11311.3|11311.3|11311.3|0
1652092970000|2022-05-09 10:42:50|11313.95|11313.95|11316.6|11316.6|11316.6|11316.6|11313.95|11313.95|0
1652093040000|2022-05-09 10:44:00|11319.24|11319.24|11319.24|11319.24|11319.24|11319.24|11319.24|11319.24|0
1652093220000|2022-05-09 10:47:00|11313.95|11313.95|11311.3|11311.3|11313.95|11313.95|11311.3|11311.3|0
1652093240000|2022-05-09 10:47:20|11308.66|11308.66|11306.01|11306.01|11308.66|11308.66|11306.01|11306.01|0
1652093300000|2022-05-09 10:48:20|11303.37|11303.37|11303.37|11303.37|11303.37|11303.37|11303.37|11303.37|0
1652093320000|2022-05-09 10:48:40|11302.38|11302.38|11302.38|11302.38|11302.38|11302.38|11302.38|11302.38|0
1652093400000|2022-05-09 10:50:00|11299.73|11299.73|11294.44|11294.44|11299.73|11299.73|11294.44|11294.44|0
1652093410000|2022-05-09 10:50:10|11297.08|11297.08|11299.73|11299.73|11299.73|11299.73|11297.08|11297.08|0
1652093420000|2022-05-09 10:50:20|11302.38|11302.38|11297.08|11297.08|11302.38|11302.38|11297.08|11297.08|0
1652093440000|2022-05-09 10:50:40|11294.44|11294.44|11294.44|11294.44|11294.44|11294.44|11294.44|11294.44|0
1652093460000|2022-05-09 10:51:00|11289.14|11289.14|11289.14|11289.14|11289.14|11289.14|11289.14|11289.14|0
1652093600000|2022-05-09 10:53:20|11283.85|11283.85|11283.85|11283.85|11283.85|11283.85|11283.85|11283.85|0
1652093650000|2022-05-09 10:54:10|11286.5|11286.5|11286.5|11286.5|11286.5|11286.5|11286.5|11286.5|0
1652093680000|2022-05-09 10:54:40|11289.14|11289.14|11289.14|11289.14|11289.14|11289.14|11289.14|11289.14|0
1652093730000|2022-05-09 10:55:30|11291.12|11291.12|11291.12|11291.12|11291.12|11291.12|11291.12|11291.12|0
1652093810000|2022-05-09 10:56:50|11285.83|11285.83|11283.18|11283.18|11285.83|11285.83|11283.18|11283.18|0
1652093860000|2022-05-09 10:57:40|11280.54|11280.54|11280.54|11280.54|11280.54|11280.54|11280.54|11280.54|0
1652093870000|2022-05-09 10:57:50|11275.24|11275.24|11275.24|11275.24|11275.24|11275.24|11275.24|11275.24|0
1652093880000|2022-05-09 10:58:00|11277.89|11277.89|11277.89|11277.89|11277.89|11277.89|11277.89|11277.89|0
1652093900000|2022-05-09 10:58:20|11280.54|11280.54|11280.54|11280.54|11280.54|11280.54|11280.54|11280.54|0
1652093950000|2022-05-09 10:59:10|11275.24|11275.24|11275.24|11275.24|11275.24|11275.24|11275.24|11275.24|0
1652094030000|2022-05-09 11:00:30|11276.23|11276.23|11276.23|11276.23|11276.23|11276.23|11276.23|11276.23|0
1652094040000|2022-05-09 11:00:40|11274.25|11274.25|11267.66|11267.66|11274.25|11274.25|11267.66|11267.66|0
1652094050000|2022-05-09 11:00:50|11265.01|11265.01|11265.01|11265.01|11265.01|11265.01|11265.01|11265.01|0
1652094060000|2022-05-09 11:01:00|11262.36|11262.36|11265.01|11265.01|11267.66|11267.66|11262.36|11262.36|0
1652094110000|2022-05-09 11:01:50|11259.72|11259.72|11259.72|11259.72|11259.72|11259.72|11259.72|11259.72|0
1652094120000|2022-05-09 11:02:00|11257.07|11257.07|11259.72|11259.72|11259.72|11259.72|11257.07|11257.07|0
1652094170000|2022-05-09 11:02:50|11257.07|11257.07|11257.07|11257.07|11257.07|11257.07|11257.07|11257.07|0
1652094220000|2022-05-09 11:03:40|11254.1|11254.1|11254.1|11254.1|11254.1|11254.1|11254.1|11254.1|0
1652094250000|2022-05-09 11:04:10|11251.46|11251.46|11251.46|11251.46|11251.46|11251.46|11251.46|11251.46|0
1652094270000|2022-05-09 11:04:30|11250.47|11250.47|11249.48|11249.48|11250.47|11250.47|11249.48|11249.48|0
1652094310000|2022-05-09 11:05:10|11252.13|11252.13|11252.13|11252.13|11252.13|11252.13|11252.13|11252.13|0
1652094370000|2022-05-09 11:06:10|11254.1|11254.1|11254.1|11254.1|11254.1|11254.1|11254.1|11254.1|0
1652094390000|2022-05-09 11:06:30|11259.4|11259.4|11259.4|11259.4|11259.4|11259.4|11259.4|11259.4|0
1652094400000|2022-05-09 11:06:40|11256.75|11256.75|11254.1|11254.1|11256.75|11256.75|11254.1|11254.1|0
1652094410000|2022-05-09 11:06:50|11251.46|11251.46|11254.1|11254.1|11254.1|11254.1|11251.46|11251.46|0
1652094420000|2022-05-09 11:07:00|11251.46|11251.46|11251.46|11251.46|11251.46|11251.46|11251.46|11251.46|0
1652094430000|2022-05-09 11:07:10|11252.45|11252.45|11247.15|11247.15|11252.45|11252.45|11247.15|11247.15|0
1652094490000|2022-05-09 11:08:10|11246.17|11246.17|11245.18|11245.18|11247.15|11247.15|11245.18|11245.18|0
1652094540000|2022-05-09 11:09:00|11242.53|11242.53|11242.53|11242.53|11242.53|11242.53|11242.53|11242.53|0
1652094560000|2022-05-09 11:09:20|11245.18|11245.18|11245.18|11245.18|11245.18|11245.18|11245.18|11245.18|0
1652094610000|2022-05-09 11:10:10|11246.17|11246.17|11253.08|11253.08|11253.08|11253.08|11246.17|11246.17|0
1652094620000|2022-05-09 11:10:20|11251.11|11251.11|11251.11|11251.11|11251.11|11251.11|11251.11|11251.11|0
1652094680000|2022-05-09 11:11:20|11259.05|11259.05|11259.05|11259.05|11259.05|11259.05|11259.05|11259.05|0
1652094720000|2022-05-09 11:12:00|11264.34|11264.34|11264.34|11264.34|11264.34|11264.34|11264.34|11264.34|0
1652094810000|2022-05-09 11:13:30|11261.69|11261.69|11259.05|11259.05|11261.69|11261.69|11259.05|11259.05|0
1652094830000|2022-05-09 11:13:50|11264.34|11264.34|11264.34|11264.34|11264.34|11264.34|11264.34|11264.34|0
1652094840000|2022-05-09 11:14:00|11267.3|11267.3|11268.29|11268.29|11268.29|11268.29|11267.3|11267.3|0
1652094850000|2022-05-09 11:14:10|11272.25|11272.25|11272.25|11272.25|11272.25|11272.25|11272.25|11272.25|0
1652094910000|2022-05-09 11:15:10|11274.89|11274.89|11274.89|11274.89|11274.89|11274.89|11274.89|11274.89|0
1652094930000|2022-05-09 11:15:30|11275.88|11275.88|11275.88|11275.88|11275.88|11275.88|11275.88|11275.88|0
1652094950000|2022-05-09 11:15:50|11276.87|11276.87|11276.87|11276.87|11276.87|11276.87|11276.87|11276.87|0
1652094960000|2022-05-09 11:16:00|11275.88|11275.88|11275.88|11275.88|11275.88|11275.88|11275.88|11275.88|0
1652094990000|2022-05-09 11:16:30|11273.23|11273.23|11273.23|11273.23|11273.23|11273.23|11273.23|11273.23|0
1652095170000|2022-05-09 11:19:30|11274.22|11274.22|11272.25|11272.25|11274.22|11274.22|11272.25|11272.25|0
1652095180000|2022-05-09 11:19:40|11269.6|11269.6|11269.6|11269.6|11269.6|11269.6|11269.6|11269.6|0
1652095210000|2022-05-09 11:20:10|11270.59|11270.59|11270.59|11270.59|11270.59|11270.59|11270.59|11270.59|0
1652095240000|2022-05-09 11:20:40|11273.23|11273.23|11273.23|11273.23|11273.23|11273.23|11273.23|11273.23|0
1652095250000|2022-05-09 11:20:50|11270.59|11270.59|11270.59|11270.59|11270.59|11270.59|11270.59|11270.59|0
1652095270000|2022-05-09 11:21:10|11273.23|11273.23|11275.88|11275.88|11275.88|11275.88|11273.23|11273.23|0
1652095290000|2022-05-09 11:21:30|11272.91|11272.91|11272.91|11272.91|11272.91|11272.91|11272.91|11272.91|0
1652095330000|2022-05-09 11:22:10|11271.26|11271.26|11275.88|11275.88|11275.88|11275.88|11271.26|11271.26|0
1652095340000|2022-05-09 11:22:20|11276.87|11276.87|11276.87|11276.87|11276.87|11276.87|11276.87|11276.87|0
1652095430000|2022-05-09 11:23:50|11271.58|11271.58|11271.58|11271.58|11271.58|11271.58|11271.58|11271.58|0
1652095440000|2022-05-09 11:24:00|11274.22|11274.22|11275.88|11275.88|11277.86|11277.86|11274.22|11274.22|0
1652095460000|2022-05-09 11:24:20|11273.9|11273.9|11273.9|11273.9|11273.9|11273.9|11273.9|11273.9|0
1652095530000|2022-05-09 11:25:30|11275.88|11275.88|11275.88|11275.88|11275.88|11275.88|11275.88|11275.88|0
1652095600000|2022-05-09 11:26:40|11270.59|11270.59|11270.59|11270.59|11270.59|11270.59|11270.59|11270.59|0
1652095820000|2022-05-09 11:30:20|11271.58|11271.58|11272.56|11272.56|11272.56|11272.56|11271.58|11271.58|0
1652095840000|2022-05-09 11:30:40|11273.55|11273.55|11273.55|11273.55|11273.55|11273.55|11273.55|11273.55|0
1652095880000|2022-05-09 11:31:20|11272.56|11272.56|11272.56|11272.56|11272.56|11272.56|11272.56|11272.56|0
1652095920000|2022-05-09 11:32:00|11270.59|11270.59|11270.59|11270.59|11270.59|11270.59|11270.59|11270.59|0
1652096030000|2022-05-09 11:33:50|11273.23|11273.23|11270.59|11270.59|11273.23|11273.23|11270.59|11270.59|0
1652096090000|2022-05-09 11:34:50|11273.23|11273.23|11274.22|11274.22|11274.22|11274.22|11273.23|11273.23|0
1652096120000|2022-05-09 11:35:20|11275.21|11275.21|11275.21|11275.21|11275.21|11275.21|11275.21|11275.21|0
1652096150000|2022-05-09 11:35:50|11274.22|11274.22|11274.22|11274.22|11274.22|11274.22|11274.22|11274.22|0
1652096160000|2022-05-09 11:36:00|11276.87|11276.87|11276.87|11276.87|11276.87|11276.87|11276.87|11276.87|0
1652096170000|2022-05-09 11:36:10|11274.22|11274.22|11274.22|11274.22|11274.22|11274.22|11274.22|11274.22|0
1652096230000|2022-05-09 11:37:10|11279.51|11279.51|11283.15|11283.15|11284.81|11284.81|11279.51|11279.51|0
1652096240000|2022-05-09 11:37:20|11285.8|11285.8|11285.8|11285.8|11285.8|11285.8|11285.8|11285.8|0
1652096250000|2022-05-09 11:37:30|11288.44|11288.44|11291.09|11291.09|11291.09|11291.09|11288.44|11288.44|0
1652096290000|2022-05-09 11:38:10|11293.73|11293.73|11293.73|11293.73|11299.03|11299.03|11293.73|11293.73|0
1652096300000|2022-05-09 11:38:20|11291.09|11291.09|11291.09|11291.09|11291.09|11291.09|11291.09|11291.09|0
1652096320000|2022-05-09 11:38:40|11292.08|11292.08|11293.06|11293.06|11293.06|11293.06|11292.08|11292.08|0
1652096350000|2022-05-09 11:39:10|11290.42|11290.42|11290.42|11290.42|11290.42|11290.42|11290.42|11290.42|0
1652096360000|2022-05-09 11:39:20|11287.77|11287.77|11287.77|11287.77|11287.77|11287.77|11287.77|11287.77|0
1652096380000|2022-05-09 11:39:40|11285.13|11285.13|11283.15|11283.15|11285.13|11285.13|11283.15|11283.15|0
1652096410000|2022-05-09 11:40:10|11279.2|11279.2|11280.18|11280.18|11280.18|11280.18|11279.2|11279.2|0
1652096430000|2022-05-09 11:40:30|11281.17|11281.17|11281.17|11281.17|11281.17|11281.17|11281.17|11281.17|0
1652096500000|2022-05-09 11:41:40|11286.47|11286.47|11286.47|11286.47|11286.47|11286.47|11286.47|11286.47|0
1652096600000|2022-05-09 11:43:20|11289.11|11289.11|11289.11|11289.11|11289.11|11289.11|11289.11|11289.11|0
1652096670000|2022-05-09 11:44:30|11286.47|11286.47|11286.47|11286.47|11286.47|11286.47|11286.47|11286.47|0
1652096800000|2022-05-09 11:46:40|11283.82|11283.82|11283.82|11283.82|11283.82|11283.82|11283.82|11283.82|0
1652096810000|2022-05-09 11:46:50|11286.47|11286.47|11286.47|11286.47|11286.47|11286.47|11286.47|11286.47|0
1652096930000|2022-05-09 11:48:50|11283.82|11283.82|11286.47|11286.47|11286.47|11286.47|11283.82|11283.82|0
1652096940000|2022-05-09 11:49:00|11297.05|11297.05|11297.05|11297.05|11297.05|11297.05|11297.05|11297.05|0
1652096950000|2022-05-09 11:49:10|11294.4|11294.4|11294.4|11294.4|11294.4|11294.4|11294.4|11294.4|0
1652097050000|2022-05-09 11:50:50|11297.05|11297.05|11297.05|11297.05|11297.05|11297.05|11297.05|11297.05|0
1652097060000|2022-05-09 11:51:00|11296.06|11296.06|11298.71|11298.71|11298.71|11298.71|11296.06|11296.06|0
1652097080000|2022-05-09 11:51:20|11296.06|11296.06|11296.06|11296.06|11296.06|11296.06|11296.06|11296.06|0
1652097130000|2022-05-09 11:52:10|11297.05|11297.05|11297.05|11297.05|11297.05|11297.05|11297.05|11297.05|0
1652097170000|2022-05-09 11:52:50|11299.7|11299.7|11299.7|11299.7|11299.7|11299.7|11299.7|11299.7|0
1652097200000|2022-05-09 11:53:20|11302.34|11302.34|11302.34|11302.34|11302.34|11302.34|11302.34|11302.34|0
1652097380000|2022-05-09 11:56:20|11304.32|11304.32|11304.32|11304.32|11304.32|11304.32|11304.32|11304.32|0
1652097410000|2022-05-09 11:56:50|11301.67|11301.67|11301.67|11301.67|11301.67|11301.67|11301.67|11301.67|0
1652097450000|2022-05-09 11:57:30|11300.69|11300.69|11299.7|11299.7|11300.69|11300.69|11299.7|11299.7|0
1652097490000|2022-05-09 11:58:10|11300.69|11300.69|11300.69|11300.69|11300.69|11300.69|11300.69|11300.69|0
1652097550000|2022-05-09 11:59:10|11308.62|11308.62|11308.62|11308.62|11308.62|11308.62|11308.62|11308.62|0
1652097560000|2022-05-09 11:59:20|11303.33|11303.33|11303.33|11303.33|11303.33|11303.33|11303.33|11303.33|0
1652097580000|2022-05-09 11:59:40|11300.69|11300.69|11300.69|11300.69|11300.69|11300.69|11300.69|11300.69|0
1652097670000|2022-05-09 12:01:10|11299.7|11299.7|11299.7|11299.7|11299.7|11299.7|11299.7|11299.7|0
1652097700000|2022-05-09 12:01:40|11297.05|11297.05|11297.05|11297.05|11297.05|11297.05|11297.05|11297.05|0
1652097730000|2022-05-09 12:02:10|11291.76|11291.76|11291.76|11291.76|11291.76|11291.76|11291.76|11291.76|0
1652097750000|2022-05-09 12:02:30|11294.4|11294.4|11294.4|11294.4|11294.4|11294.4|11294.4|11294.4|0
1652097760000|2022-05-09 12:02:40|11289.11|11289.11|11289.11|11289.11|11289.11|11289.11|11289.11|11289.11|0
1652097770000|2022-05-09 12:02:50|11286.47|11286.47|11286.47|11286.47|11286.47|11286.47|11286.47|11286.47|0
1652097900000|2022-05-09 12:05:00|11291.76|11291.76|11291.76|11291.76|11291.76|11291.76|11291.76|11291.76|0
1652097920000|2022-05-09 12:05:20|11289.11|11289.11|11289.11|11289.11|11289.11|11289.11|11289.11|11289.11|0
1652097960000|2022-05-09 12:06:00|11288.12|11288.12|11288.12|11288.12|11288.12|11288.12|11288.12|11288.12|0
1652097980000|2022-05-09 12:06:20|11289.11|11289.11|11289.11|11289.11|11289.11|11289.11|11289.11|11289.11|0
1652097990000|2022-05-09 12:06:30|11290.1|11290.1|11290.1|11290.1|11290.1|11290.1|11290.1|11290.1|0
1652098000000|2022-05-09 12:06:40|11291.09|11291.09|11291.09|11291.09|11291.09|11291.09|11291.09|11291.09|0
1652098010000|2022-05-09 12:06:50|11290.1|11290.1|11289.11|11289.11|11290.1|11290.1|11289.11|11289.11|0
1652098020000|2022-05-09 12:07:00|11294.4|11294.4|11294.4|11294.4|11294.4|11294.4|11294.4|11294.4|0
1652098030000|2022-05-09 12:07:10|11297.05|11297.05|11297.05|11297.05|11297.05|11297.05|11297.05|11297.05|0
1652098050000|2022-05-09 12:07:30|11302.34|11302.34|11302.34|11302.34|11302.34|11302.34|11302.34|11302.34|0
1652098100000|2022-05-09 12:08:20|11303.33|11303.33|11311.27|11311.27|11311.27|11311.27|11303.33|11303.33|0
1652098130000|2022-05-09 12:08:50|11313.92|11313.92|11313.92|11313.92|11313.92|11313.92|11313.92|11313.92|0
1652098140000|2022-05-09 12:09:00|11314.91|11314.91|11314.91|11314.91|11314.91|11314.91|11314.91|11314.91|0
1652098160000|2022-05-09 12:09:20|11315.25|11315.25|11315.25|11315.25|11315.25|11315.25|11315.25|11315.25|0
1652098200000|2022-05-09 12:10:00|11317.9|11317.9|11320.54|11320.54|11320.54|11320.54|11317.9|11317.9|0
1652098230000|2022-05-09 12:10:30|11315.25|11315.25|11315.25|11315.25|11315.25|11315.25|11315.25|11315.25|0
1652098240000|2022-05-09 12:10:40|11312.6|11312.6|11315.25|11315.25|11315.25|11315.25|11312.6|11312.6|0
1652098270000|2022-05-09 12:11:10|11317.9|11317.9|11316.91|11316.91|11317.9|11317.9|11316.91|11316.91|0
1652098310000|2022-05-09 12:11:50|11319.55|11319.55|11319.55|11319.55|11319.55|11319.55|11319.55|11319.55|0
1652098320000|2022-05-09 12:12:00|11322.2|11322.2|11322.2|11322.2|11327.49|11327.49|11322.2|11322.2|0
1652098360000|2022-05-09 12:12:40|11327.49|11327.49|11319.55|11319.55|11327.49|11327.49|11319.55|11319.55|0
1652098440000|2022-05-09 12:14:00|11316.91|11316.91|11311.61|11311.61|11316.91|11316.91|11311.61|11311.61|0
1652098450000|2022-05-09 12:14:10|11308.97|11308.97|11308.97|11308.97|11308.97|11308.97|11308.97|11308.97|0
1652098510000|2022-05-09 12:15:10|11309.96|11309.96|11309.96|11309.96|11309.96|11309.96|11309.96|11309.96|0
1652098620000|2022-05-09 12:17:00|11310.3|11310.3|11310.3|11310.3|11310.3|11310.3|11310.3|11310.3|0
1652098630000|2022-05-09 12:17:10|11307.65|11307.65|11307.65|11307.65|11307.65|11307.65|11307.65|11307.65|0
1652098650000|2022-05-09 12:17:30|11310.3|11310.3|11310.3|11310.3|11310.3|11310.3|11310.3|11310.3|0
1652098660000|2022-05-09 12:17:40|11315.59|11315.59|11315.59|11315.59|11315.59|11315.59|11315.59|11315.59|0
1652098670000|2022-05-09 12:17:50|11318.24|11318.24|11318.24|11318.24|11318.24|11318.24|11318.24|11318.24|0
1652098680000|2022-05-09 12:18:00|11315.59|11315.59|11315.59|11315.59|11315.59|11315.59|11315.59|11315.59|0
1652098690000|2022-05-09 12:18:10|11326.18|11326.18|11328.82|11328.82|11328.82|11328.82|11326.18|11326.18|0
1652098720000|2022-05-09 12:18:40|11323.53|11323.53|11323.53|11323.53|11323.53|11323.53|11323.53|11323.53|0
1652098770000|2022-05-09 12:19:30|11328.82|11328.82|11328.82|11328.82|11328.82|11328.82|11328.82|11328.82|0
1652098790000|2022-05-09 12:19:50|11329|11329|11329|11329|11329|11329|11329|11329|0
1652098800000|2022-05-09 12:20:00|11329.98|11329.98|11322.04|11322.04|11329.98|11329.98|11322.04|11322.04|0
1652098810000|2022-05-09 12:20:10|11327.34|11327.34|11327.34|11327.34|11327.34|11327.34|11327.34|11327.34|0
1652098830000|2022-05-09 12:20:30|11324.69|11324.69|11324.69|11324.69|11324.69|11324.69|11324.69|11324.69|0
1652098860000|2022-05-09 12:21:00|11322.04|11322.04|11324.69|11324.69|11324.69|11324.69|11322.04|11322.04|0
1652098890000|2022-05-09 12:21:30|11319.4|11319.4|11315.76|11315.76|11319.4|11319.4|11315.76|11315.76|0
1652098910000|2022-05-09 12:21:50|11318.41|11318.41|11318.41|11318.41|11318.41|11318.41|11318.41|11318.41|0
1652098940000|2022-05-09 12:22:20|11315.76|11315.76|11315.93|11315.93|11315.93|11315.93|11315.76|11315.76|0
1652098960000|2022-05-09 12:22:40|11313.29|11313.29|11313.29|11313.29|11313.29|11313.29|11313.29|11313.29|0
1652099070000|2022-05-09 12:24:30|11311.31|11311.31|11310.32|11310.32|11311.31|11311.31|11310.32|11310.32|0
1652099090000|2022-05-09 12:24:50|11305.03|11305.03|11305.03|11305.03|11305.03|11305.03|11305.03|11305.03|0
1652099100000|2022-05-09 12:25:00|11302.38|11302.38|11306.34|11306.34|11306.34|11306.34|11302.38|11302.38|0
1652099130000|2022-05-09 12:25:30|11308.98|11308.98|11308.98|11308.98|11308.98|11308.98|11308.98|11308.98|0
1652099150000|2022-05-09 12:25:50|11309.97|11309.97|11309.97|11309.97|11309.97|11309.97|11309.97|11309.97|0
1652099180000|2022-05-09 12:26:20|11312.62|11312.62|11312.62|11312.62|11312.62|11312.62|11312.62|11312.62|0
1652099190000|2022-05-09 12:26:30|11313.13|11313.13|11313.13|11313.13|11313.13|11313.13|11313.13|11313.13|0
1652099240000|2022-05-09 12:27:20|11307.84|11307.84|11307.84|11307.84|11307.84|11307.84|11307.84|11307.84|0
1652099270000|2022-05-09 12:27:50|11305.19|11305.19|11305.19|11305.19|11305.19|11305.19|11305.19|11305.19|0
1652099300000|2022-05-09 12:28:20|11310.49|11310.49|11310.49|11310.49|11310.49|11310.49|11310.49|11310.49|0
1652099320000|2022-05-09 12:28:40|11305.19|11305.19|11305.19|11305.19|11305.19|11305.19|11305.19|11305.19|0
1652099330000|2022-05-09 12:28:50|11303.22|11303.22|11303.22|11303.22|11303.22|11303.22|11303.22|11303.22|0
1652099340000|2022-05-09 12:29:00|11300.57|11300.57|11300.57|11300.57|11300.57|11300.57|11300.57|11300.57|0
1652099420000|2022-05-09 12:30:20|11297.92|11297.92|11295.28|11295.28|11297.92|11297.92|11295.28|11295.28|0
1652099430000|2022-05-09 12:30:30|11300.57|11300.57|11300.57|11300.57|11300.57|11300.57|11300.57|11300.57|0
1652099440000|2022-05-09 12:30:40|11295.28|11295.28|11295.28|11295.28|11295.28|11295.28|11295.28|11295.28|0
1652099450000|2022-05-09 12:30:50|11289.99|11289.99|11287.02|11287.02|11289.99|11289.99|11287.02|11287.02|0
1652099460000|2022-05-09 12:31:00|11284.37|11284.37|11284.37|11284.37|11284.37|11284.37|11284.37|11284.37|0
1652099470000|2022-05-09 12:31:10|11286.35|11286.35|11286.35|11286.35|11286.35|11286.35|11286.35|11286.35|0
1652099480000|2022-05-09 12:31:20|11283.7|11283.7|11283.7|11283.7|11283.7|11283.7|11283.7|11283.7|0
1652099490000|2022-05-09 12:31:30|11289|11289|11289|11289|11289|11289|11289|11289|0
1652099500000|2022-05-09 12:31:40|11291.64|11291.64|11292.63|11292.63|11293.62|11293.62|11291.64|11291.64|0
1652099520000|2022-05-09 12:32:00|11295.28|11295.28|11303.22|11303.22|11303.22|11303.22|11295.28|11295.28|0
1652099530000|2022-05-09 12:32:10|11300.57|11300.57|11300.57|11300.57|11300.57|11300.57|11300.57|11300.57|0
1652099540000|2022-05-09 12:32:20|11297.92|11297.92|11297.92|11297.92|11297.92|11297.92|11297.92|11297.92|0
1652099560000|2022-05-09 12:32:40|11300.57|11300.57|11300.57|11300.57|11300.57|11300.57|11300.57|11300.57|0
1652099570000|2022-05-09 12:32:50|11297.92|11297.92|11297.92|11297.92|11297.92|11297.92|11297.92|11297.92|0
1652099580000|2022-05-09 12:33:00|11295.28|11295.28|11297.92|11297.92|11297.92|11297.92|11295.28|11295.28|0
1652099600000|2022-05-09 12:33:20|11300.57|11300.57|11300.57|11300.57|11300.57|11300.57|11300.57|11300.57|0
1652099640000|2022-05-09 12:34:00|11305.86|11305.86|11305.86|11305.86|11305.86|11305.86|11305.86|11305.86|0
1652099660000|2022-05-09 12:34:20|11308.51|11308.51|11308.51|11308.51|11308.51|11308.51|11308.51|11308.51|0
1652099700000|2022-05-09 12:35:00|11309.5|11309.5|11309.5|11309.5|11309.5|11309.5|11309.5|11309.5|0
1652099740000|2022-05-09 12:35:40|11320.08|11320.08|11320.08|11320.08|11320.08|11320.08|11320.08|11320.08|0
1652099750000|2022-05-09 12:35:50|11317.44|11317.44|11317.44|11317.44|11317.44|11317.44|11317.44|11317.44|0
1652099790000|2022-05-09 12:36:30|11314.79|11314.79|11314.79|11314.79|11314.79|11314.79|11314.79|11314.79|0
1652099810000|2022-05-09 12:36:50|11313.93|11313.93|11314.92|11314.92|11314.92|11314.92|11313.93|11313.93|0
1652099850000|2022-05-09 12:37:30|11317.57|11317.57|11309.63|11309.63|11317.57|11317.57|11306.98|11306.98|0
1652099860000|2022-05-09 12:37:40|11306.98|11306.98|11306.98|11306.98|11306.98|11306.98|11306.98|11306.98|0
1652099880000|2022-05-09 12:38:00|11304.34|11304.34|11304.34|11304.34|11304.34|11304.34|11304.34|11304.34|0
1652099920000|2022-05-09 12:38:40|11301.69|11301.69|11301.69|11301.69|11301.69|11301.69|11301.69|11301.69|0
1652099970000|2022-05-09 12:39:30|11299.04|11299.04|11299.04|11299.04|11299.04|11299.04|11299.04|11299.04|0
1652099980000|2022-05-09 12:39:40|11296.4|11296.4|11293.75|11293.75|11296.4|11296.4|11293.75|11293.75|0
1652100010000|2022-05-09 12:40:10|11299.04|11299.04|11299.04|11299.04|11299.04|11299.04|11299.04|11299.04|0
1652100020000|2022-05-09 12:40:20|11296.4|11296.4|11299.04|11299.04|11299.04|11299.04|11296.4|11296.4|0
1652100030000|2022-05-09 12:40:30|11296.4|11296.4|11301.69|11301.69|11301.69|11301.69|11296.4|11296.4|0
1652100050000|2022-05-09 12:40:50|11304.34|11304.34|11301.69|11301.69|11304.34|11304.34|11301.69|11301.69|0
1652100090000|2022-05-09 12:41:30|11309.63|11309.63|11309.63|11309.63|11309.63|11309.63|11309.63|11309.63|0
1652100110000|2022-05-09 12:41:50|11312.28|11312.28|11312.28|11312.28|11312.28|11312.28|11312.28|11312.28|0
1652100130000|2022-05-09 12:42:10|11309.63|11309.63|11309.63|11309.63|11309.63|11309.63|11309.63|11309.63|0
1652100140000|2022-05-09 12:42:20|11312.28|11312.28|11312.28|11312.28|11312.28|11312.28|11312.28|11312.28|0
1652100150000|2022-05-09 12:42:30|11314.92|11314.92|11314.92|11314.92|11314.92|11314.92|11314.92|11314.92|0
1652100200000|2022-05-09 12:43:20|11317.57|11317.57|11317.57|11317.57|11317.57|11317.57|11317.57|11317.57|0
1652100340000|2022-05-09 12:45:40|11314.92|11314.92|11314.92|11314.92|11314.92|11314.92|11314.92|11314.92|0
1652100490000|2022-05-09 12:48:10|11309.63|11309.63|11312.28|11312.28|11312.28|11312.28|11309.63|11309.63|0
1652100520000|2022-05-09 12:48:40|11314.92|11314.92|11309.63|11309.63|11314.92|11314.92|11309.63|11309.63|0
1652100550000|2022-05-09 12:49:10|11306.98|11306.98|11306.98|11306.98|11306.98|11306.98|11306.98|11306.98|0
1652100570000|2022-05-09 12:49:30|11304.34|11304.34|11309.28|11309.28|11309.28|11309.28|11304.34|11304.34|0
1652100590000|2022-05-09 12:49:50|11314.57|11314.57|11314.57|11314.57|11314.57|11314.57|11314.57|11314.57|0
1652100600000|2022-05-09 12:50:00|11313.58|11313.58|11317.22|11317.22|11317.22|11317.22|11313.58|11313.58|0
1652100610000|2022-05-09 12:50:10|11318.21|11318.21|11318.21|11318.21|11318.21|11318.21|11317.22|11317.22|0
1652100620000|2022-05-09 12:50:20|11317.22|11317.22|11310.62|11310.62|11317.22|11317.22|11309.63|11309.63|0
1652100630000|2022-05-09 12:50:30|11309.63|11309.63|11309.63|11309.63|11309.63|11309.63|11309.63|11309.63|0
1652100700000|2022-05-09 12:51:40|11306.98|11306.98|11306.98|11306.98|11306.98|11306.98|11306.98|11306.98|0
1652100760000|2022-05-09 12:52:40|11307.97|11307.97|11307.97|11307.97|11310.62|11310.62|11307.97|11307.97|0
1652100770000|2022-05-09 12:52:50|11305.32|11305.32|11307.97|11307.97|11307.97|11307.97|11305.32|11305.32|0
1652100790000|2022-05-09 12:53:10|11308.96|11308.96|11308.96|11308.96|11308.96|11308.96|11308.96|11308.96|0
1652100810000|2022-05-09 12:53:30|11306.31|11306.31|11306.31|11306.31|11306.31|11306.31|11306.31|11306.31|0
1652100820000|2022-05-09 12:53:40|11308.96|11308.96|11308.96|11308.96|11308.96|11308.96|11306.31|11306.31|0
1652100830000|2022-05-09 12:53:50|11306.31|11306.31|11306.31|11306.31|11306.31|11306.31|11306.31|11306.31|0
1652100850000|2022-05-09 12:54:10|11303.67|11303.67|11303.67|11303.67|11303.67|11303.67|11303.67|11303.67|0
1652100860000|2022-05-09 12:54:20|11301.02|11301.02|11301.02|11301.02|11301.02|11301.02|11301.02|11301.02|0
1652100970000|2022-05-09 12:56:10|11303.67|11303.67|11301.02|11301.02|11303.67|11303.67|11301.02|11301.02|0
1652101030000|2022-05-09 12:57:10|11299.04|11299.04|11293.75|11293.75|11299.04|11299.04|11293.75|11293.75|0
1652101120000|2022-05-09 12:58:40|11291.1|11291.1|11291.1|11291.1|11291.1|11291.1|11291.1|11291.1|0
1652101190000|2022-05-09 12:59:50|11288.46|11288.46|11288.46|11288.46|11288.46|11288.46|11288.46|11288.46|0
1652101280000|2022-05-09 13:01:20|11291.1|11291.1|11291.1|11291.1|11291.1|11291.1|11291.1|11291.1|0
1652101310000|2022-05-09 13:01:50|11293.75|11293.75|11293.75|11293.75|11293.75|11293.75|11293.75|11293.75|0
1652101320000|2022-05-09 13:02:00|11299.04|11299.04|11299.04|11299.04|11299.04|11299.04|11299.04|11299.04|0
1652101350000|2022-05-09 13:02:30|11300.03|11300.03|11300.03|11300.03|11300.03|11300.03|11300.03|11300.03|0
1652101360000|2022-05-09 13:02:40|11302.68|11302.68|11304.65|11304.65|11304.65|11304.65|11302.68|11302.68|0
1652101380000|2022-05-09 13:03:00|11305.64|11305.64|11305.64|11305.64|11305.64|11305.64|11305.64|11305.64|0
1652101400000|2022-05-09 13:03:20|11310.94|11310.94|11310.94|11310.94|11310.94|11310.94|11310.94|11310.94|0
1652101410000|2022-05-09 13:03:30|11309.95|11309.95|11309.95|11309.95|11309.95|11309.95|11309.95|11309.95|0
1652101480000|2022-05-09 13:04:40|11304.65|11304.65|11303.67|11303.67|11304.65|11304.65|11303.67|11303.67|0
1652101500000|2022-05-09 13:05:00|11306.31|11306.31|11306.31|11306.31|11306.31|11306.31|11306.31|11306.31|0
1652101640000|2022-05-09 13:07:20|11311.61|11311.61|11311.61|11311.61|11311.61|11311.61|11311.61|11311.61|0
1652101710000|2022-05-09 13:08:30|11309.63|11309.63|11309.63|11309.63|11309.63|11309.63|11309.63|11309.63|0
1652101820000|2022-05-09 13:10:20|11310.62|11310.62|11311.61|11311.61|11311.61|11311.61|11310.62|11310.62|0
1652101830000|2022-05-09 13:10:30|11306.31|11306.31|11306.31|11306.31|11306.31|11306.31|11306.31|11306.31|0
1652101880000|2022-05-09 13:11:20|11307.3|11307.3|11307.3|11307.3|11307.3|11307.3|11307.3|11307.3|0
1652101890000|2022-05-09 13:11:30|11315.24|11315.24|11314.25|11314.25|11315.24|11315.24|11314.25|11314.25|0
1652101930000|2022-05-09 13:12:10|11311.61|11311.61|11311.61|11311.61|11311.61|11311.61|11311.61|11311.61|0
1652101960000|2022-05-09 13:12:40|11314.25|11314.25|11314.25|11314.25|11314.25|11314.25|11314.25|11314.25|0
1652102040000|2022-05-09 13:14:00|11316.9|11316.9|11322.19|11322.19|11322.19|11322.19|11316.9|11316.9|0
1652102050000|2022-05-09 13:14:10|11316.9|11316.9|11316.9|11316.9|11316.9|11316.9|11316.9|11316.9|0
1652102060000|2022-05-09 13:14:20|11317.89|11317.89|11317.89|11317.89|11317.89|11317.89|11317.89|11317.89|0
1652102140000|2022-05-09 13:15:40|11316.9|11316.9|11316.9|11316.9|11316.9|11316.9|11316.9|11316.9|0
1652102160000|2022-05-09 13:16:00|11303.67|11303.67|11306.31|11306.31|11306.31|11306.31|11303.67|11303.67|0
1652102250000|2022-05-09 13:17:30|11308.96|11308.96|11314.25|11314.25|11314.25|11314.25|11308.96|11308.96|0
1652102260000|2022-05-09 13:17:40|11313.26|11313.26|11313.26|11313.26|11313.26|11313.26|11313.26|11313.26|0
1652102480000|2022-05-09 13:21:20|11310.62|11310.62|11310.62|11310.62|11310.62|11310.62|11310.62|11310.62|0
1652102490000|2022-05-09 13:21:30|11309.63|11309.63|11309.63|11309.63|11309.63|11309.63|11309.63|11309.63|0
1652102550000|2022-05-09 13:22:30|11306.98|11306.98|11306.98|11306.98|11306.98|11306.98|11306.98|11306.98|0
1652102700000|2022-05-09 13:25:00|11306.64|11306.64|11306.64|11306.64|11306.64|11306.64|11306.64|11306.64|0
1652102710000|2022-05-09 13:25:10|11311.93|11311.93|11311.93|11311.93|11311.93|11311.93|11311.93|11311.93|0
1652102720000|2022-05-09 13:25:20|11309.29|11309.29|11311.93|11311.93|11311.93|11311.93|11309.29|11309.29|0
1652102730000|2022-05-09 13:25:30|11309.29|11309.29|11309.29|11309.29|11309.29|11309.29|11309.29|11309.29|0
1652102790000|2022-05-09 13:26:30|11311.93|11311.93|11312.92|11312.92|11312.92|11312.92|11311.93|11311.93|0
1652102820000|2022-05-09 13:27:00|11313.91|11313.91|11314.9|11314.9|11314.9|11314.9|11313.91|11313.91|0
1652102860000|2022-05-09 13:27:40|11312.25|11312.25|11309.6|11309.6|11312.25|11312.25|11309.6|11309.6|0
1652102910000|2022-05-09 13:28:30|11308.62|11308.62|11308.62|11308.62|11308.62|11308.62|11308.62|11308.62|0
1652102920000|2022-05-09 13:28:40|11311.26|11311.26|11311.26|11311.26|11311.26|11311.26|11311.26|11311.26|0
1652102930000|2022-05-09 13:28:50|11308.62|11308.62|11308.62|11308.62|11308.62|11308.62|11308.62|11308.62|0
1652102990000|2022-05-09 13:29:50|11305.97|11305.97|11305.97|11305.97|11305.97|11305.97|11305.97|11305.97|0
1652103010000|2022-05-09 13:30:10|11311.26|11311.26|11313.58|11313.58|11313.58|11313.58|11311.26|11311.26|0
1652103030000|2022-05-09 13:30:30|11310.94|11310.94|11310.94|11310.94|11310.94|11310.94|11310.94|11310.94|0
1652103070000|2022-05-09 13:31:10|11313.58|11313.58|11316.23|11316.23|11316.23|11316.23|11313.58|11313.58|0
1652103080000|2022-05-09 13:31:20|11318.88|11318.88|11318.88|11318.88|11318.88|11318.88|11318.88|11318.88|0
1652103090000|2022-05-09 13:31:30|11316.23|11316.23|11316.23|11316.23|11316.23|11316.23|11316.23|11316.23|0
1652103110000|2022-05-09 13:31:50|11313.58|11313.58|11313.58|11313.58|11313.58|11313.58|11313.58|11313.58|0
1652103160000|2022-05-09 13:32:40|11316.23|11316.23|11313.58|11313.58|11316.23|11316.23|11313.58|11313.58|0
1652103170000|2022-05-09 13:32:50|11316.23|11316.23|11316.23|11316.23|11316.23|11316.23|11316.23|11316.23|0
1652103190000|2022-05-09 13:33:10|11313.58|11313.58|11313.58|11313.58|11313.58|11313.58|11313.58|11313.58|0
1652103200000|2022-05-09 13:33:20|11316.23|11316.23|11313.58|11313.58|11316.23|11316.23|11313.58|11313.58|0
1652103210000|2022-05-09 13:33:30|11311.61|11311.61|11317.22|11317.22|11317.22|11317.22|11311.61|11311.61|0
1652103220000|2022-05-09 13:33:40|11314.57|11314.57|11314.57|11314.57|11314.57|11314.57|11314.57|11314.57|0
1652103230000|2022-05-09 13:33:50|11317.22|11317.22|11318.21|11318.21|11318.21|11318.21|11317.22|11317.22|0
1652103240000|2022-05-09 13:34:00|11315.56|11315.56|11315.56|11315.56|11315.56|11315.56|11315.56|11315.56|0
1652103270000|2022-05-09 13:34:30|11312.91|11312.91|11312.91|11312.91|11312.91|11312.91|11312.91|11312.91|0
1652103290000|2022-05-09 13:34:50|11315.56|11315.56|11312.91|11312.91|11318.21|11318.21|11312.91|11312.91|0
1652103300000|2022-05-09 13:35:00|11311.92|11311.92|11314.57|11314.57|11314.57|11314.57|11311.92|11311.92|0
1652103320000|2022-05-09 13:35:20|11313.58|11313.58|11313.58|11313.58|11313.58|11313.58|11312.59|11312.59|0
1652103340000|2022-05-09 13:35:40|11310.94|11310.94|11310.94|11310.94|11310.94|11310.94|11310.94|11310.94|0
1652103360000|2022-05-09 13:36:00|11308.29|11308.29|11308.29|11308.29|11308.29|11308.29|11308.29|11308.29|0
1652103370000|2022-05-09 13:36:10|11305.64|11305.64|11305.64|11305.64|11305.64|11305.64|11305.64|11305.64|0
1652103380000|2022-05-09 13:36:20|11304.65|11304.65|11305.64|11305.64|11305.64|11305.64|11304.65|11304.65|0
1652103400000|2022-05-09 13:36:40|11308.29|11308.29|11308.29|11308.29|11308.29|11308.29|11308.29|11308.29|0
1652103430000|2022-05-09 13:37:10|11310.94|11310.94|11308.29|11308.29|11310.94|11310.94|11308.29|11308.29|0
1652103440000|2022-05-09 13:37:20|11306.31|11306.31|11306.31|11306.31|11306.31|11306.31|11306.31|11306.31|0
1652103450000|2022-05-09 13:37:30|11303.67|11303.67|11303.67|11303.67|11303.67|11303.67|11303.67|11303.67|0
1652103470000|2022-05-09 13:37:50|11301.02|11301.02|11301.02|11301.02|11301.02|11301.02|11301.02|11301.02|0
1652103490000|2022-05-09 13:38:10|11298.37|11298.37|11298.37|11298.37|11298.37|11298.37|11298.37|11298.37|0
1652103500000|2022-05-09 13:38:20|11303.67|11303.67|11306.31|11306.31|11306.31|11306.31|11303.67|11303.67|0
1652103510000|2022-05-09 13:38:30|11303.67|11303.67|11303.67|11303.67|11303.67|11303.67|11303.67|11303.67|0
1652103520000|2022-05-09 13:38:40|11301.69|11301.69|11302.68|11302.68|11302.68|11302.68|11298.73|11298.73|0
1652103540000|2022-05-09 13:39:00|11305.32|11305.32|11307.97|11307.97|11307.97|11307.97|11305.32|11305.32|0
1652103550000|2022-05-09 13:39:10|11310.62|11310.62|11310.62|11310.62|11310.62|11310.62|11310.62|11310.62|0
1652103590000|2022-05-09 13:39:50|11307.97|11307.97|11307.97|11307.97|11307.97|11307.97|11307.97|11307.97|0
1652103600000|2022-05-09 13:40:00|11310.62|11310.62|11307.97|11307.97|11313.26|11313.26|11307.97|11307.97|0
1652103610000|2022-05-09 13:40:10|11308.96|11308.96|11308.96|11308.96|11308.96|11308.96|11308.96|11308.96|0
1652103620000|2022-05-09 13:40:20|11306.98|11306.98|11306.98|11306.98|11306.98|11306.98|11306.98|11306.98|0
1652103630000|2022-05-09 13:40:30|11304.34|11304.34|11304.34|11304.34|11304.34|11304.34|11304.34|11304.34|0
1652103680000|2022-05-09 13:41:20|11306.98|11306.98|11306.98|11306.98|11306.98|11306.98|11306.98|11306.98|0
1652103700000|2022-05-09 13:41:40|11304.34|11304.34|11309.63|11309.63|11309.63|11309.63|11304.34|11304.34|0
1652103730000|2022-05-09 13:42:10|11304.34|11304.34|11301.69|11301.69|11304.34|11304.34|11301.69|11301.69|0
1652103760000|2022-05-09 13:42:40|11299.04|11299.04|11299.04|11299.04|11299.04|11299.04|11299.04|11299.04|0
1652103770000|2022-05-09 13:42:50|11298.06|11298.06|11297.07|11297.07|11298.06|11298.06|11297.07|11297.07|0
1652103780000|2022-05-09 13:43:00|11295.09|11295.09|11295.09|11295.09|11295.09|11295.09|11295.09|11295.09|0
1652103800000|2022-05-09 13:43:20|11289.8|11289.8|11290.47|11290.47|11290.47|11290.47|11286.83|11286.83|0
1652103830000|2022-05-09 13:43:50|11287.82|11287.82|11284.19|11284.19|11287.82|11287.82|11284.19|11284.19|0
1652103840000|2022-05-09 13:44:00|11286.83|11286.83|11286.83|11286.83|11286.83|11286.83|11286.83|11286.83|0
1652103860000|2022-05-09 13:44:20|11289.48|11289.48|11289.48|11289.48|11289.48|11289.48|11289.48|11289.48|0
1652103870000|2022-05-09 13:44:30|11291.46|11291.46|11291.46|11291.46|11291.46|11291.46|11291.46|11291.46|0
1652103880000|2022-05-09 13:44:40|11299.4|11299.4|11299.4|11299.4|11299.4|11299.4|11299.4|11299.4|0
1652103920000|2022-05-09 13:45:20|11294.1|11294.1|11291.46|11291.46|11294.1|11294.1|11291.46|11291.46|0
1652103970000|2022-05-09 13:46:10|11294.1|11294.1|11294.1|11294.1|11294.1|11294.1|11294.1|11294.1|0
1652104000000|2022-05-09 13:46:40|11296.75|11296.75|11296.75|11296.75|11296.75|11296.75|11296.75|11296.75|0
1652104030000|2022-05-09 13:47:10|11294.1|11294.1|11294.1|11294.1|11294.1|11294.1|11294.1|11294.1|0
1652104040000|2022-05-09 13:47:20|11293.11|11293.11|11293.11|11293.11|11293.11|11293.11|11293.11|11293.11|0
1652104070000|2022-05-09 13:47:50|11295.76|11295.76|11295.76|11295.76|11295.76|11295.76|11295.76|11295.76|0
1652104080000|2022-05-09 13:48:00|11293.11|11293.11|11293.11|11293.11|11293.11|11293.11|11293.11|11293.11|0
1652104200000|2022-05-09 13:50:00|11290.47|11290.47|11287.82|11287.82|11290.47|11290.47|11287.82|11287.82|0
1652104210000|2022-05-09 13:50:10|11282.53|11282.53|11282.53|11282.53|11282.53|11282.53|11282.53|11282.53|0
1652104260000|2022-05-09 13:51:00|11281.54|11281.54|11281.54|11281.54|11281.54|11281.54|11281.54|11281.54|0
1652104270000|2022-05-09 13:51:10|11282.53|11282.53|11282.53|11282.53|11282.53|11282.53|11282.53|11282.53|0
1652104290000|2022-05-09 13:51:30|11287.82|11287.82|11289.48|11289.48|11293.11|11293.11|11287.82|11287.82|0
1652104340000|2022-05-09 13:52:20|11286.83|11286.83|11286.83|11286.83|11286.83|11286.83|11286.83|11286.83|0
1652104350000|2022-05-09 13:52:30|11284.19|11284.19|11284.19|11284.19|11284.19|11284.19|11284.19|11284.19|0
1652104370000|2022-05-09 13:52:50|11281.54|11281.54|11284.19|11284.19|11284.19|11284.19|11278.89|11278.89|0
1652104380000|2022-05-09 13:53:00|11281.54|11281.54|11278.89|11278.89|11281.54|11281.54|11278.89|11278.89|0
1652104400000|2022-05-09 13:53:20|11281.54|11281.54|11281.54|11281.54|11281.54|11281.54|11281.54|11281.54|0
1652104410000|2022-05-09 13:53:30|11284.19|11284.19|11284.19|11284.19|11284.19|11284.19|11284.19|11284.19|0
1652104420000|2022-05-09 13:53:40|11286.83|11286.83|11286.83|11286.83|11286.83|11286.83|11286.83|11286.83|0
1652104440000|2022-05-09 13:54:00|11281.54|11281.54|11286.83|11286.83|11286.83|11286.83|11281.54|11281.54|0
1652104450000|2022-05-09 13:54:10|11289.48|11289.48|11289.48|11289.48|11289.48|11289.48|11289.48|11289.48|0
1652104460000|2022-05-09 13:54:20|11286.83|11286.83|11286.83|11286.83|11286.83|11286.83|11286.83|11286.83|0
1652104470000|2022-05-09 13:54:30|11285.84|11285.84|11284.86|11284.86|11285.84|11285.84|11284.86|11284.86|0
1652104490000|2022-05-09 13:54:50|11285.84|11285.84|11284.86|11284.86|11285.84|11285.84|11284.86|11284.86|0
1652104510000|2022-05-09 13:55:10|11283.87|11283.87|11278.58|11278.58|11283.87|11283.87|11278.58|11278.58|0
1652104520000|2022-05-09 13:55:20|11273.28|11273.28|11273.28|11273.28|11273.28|11273.28|11273.28|11273.28|0
1652104540000|2022-05-09 13:55:40|11281.22|11281.22|11275.93|11275.93|11281.22|11281.22|11275.93|11275.93|0
1652104550000|2022-05-09 13:55:50|11276.92|11276.92|11276.92|11276.92|11276.92|11276.92|11276.92|11276.92|0
1652104560000|2022-05-09 13:56:00|11279.56|11279.56|11282.21|11282.21|11282.21|11282.21|11279.56|11279.56|0
1652104570000|2022-05-09 13:56:10|11284.86|11284.86|11287.5|11287.5|11287.5|11287.5|11284.86|11284.86|0
1652104600000|2022-05-09 13:56:40|11284.86|11284.86|11284.86|11284.86|11284.86|11284.86|11284.86|11284.86|0
1652104610000|2022-05-09 13:56:50|11281.22|11281.22|11282.88|11282.88|11282.88|11282.88|11280.23|11280.23|0
1652104620000|2022-05-09 13:57:00|11280.23|11280.23|11280.23|11280.23|11280.23|11280.23|11280.23|11280.23|0
1652104680000|2022-05-09 13:58:00|11282.88|11282.88|11282.88|11282.88|11282.88|11282.88|11282.88|11282.88|0
1652104700000|2022-05-09 13:58:20|11288.17|11288.17|11288.17|11288.17|11288.17|11288.17|11288.17|11288.17|0
1652104720000|2022-05-09 13:58:40|11290.15|11290.15|11290.15|11290.15|11291.14|11291.14|11290.15|11290.15|0
1652104760000|2022-05-09 13:59:20|11289.16|11289.16|11289.16|11289.16|11289.16|11289.16|11289.16|11289.16|0
1652104800000|2022-05-09 14:00:00|11286.51|11286.51|11286.51|11286.51|11286.51|11286.51|11286.51|11286.51|0
1652104820000|2022-05-09 14:00:20|11285.53|11285.53|11278.93|11278.93|11285.53|11285.53|11277.94|11277.94|0
1652104840000|2022-05-09 14:00:40|11280.9|11280.9|11281.89|11281.89|11281.89|11281.89|11280.9|11280.9|0
1652104870000|2022-05-09 14:01:10|11284.54|11284.54|11284.54|11284.54|11284.54|11284.54|11284.54|11284.54|0
1652104890000|2022-05-09 14:01:30|11287.18|11287.18|11293.47|11293.47|11293.47|11293.47|11287.18|11287.18|0
1652104900000|2022-05-09 14:01:40|11290.82|11290.82|11290.82|11290.82|11290.82|11290.82|11290.82|11290.82|0
1652104920000|2022-05-09 14:02:00|11293.47|11293.47|11293.47|11293.47|11296.11|11296.11|11293.47|11293.47|0
1652104930000|2022-05-09 14:02:10|11296.11|11296.11|11296.11|11296.11|11296.11|11296.11|11296.11|11296.11|0
1652104950000|2022-05-09 14:02:30|11293.47|11293.47|11290.82|11290.82|11293.47|11293.47|11290.82|11290.82|0
1652104960000|2022-05-09 14:02:40|11292.8|11292.8|11292.8|11292.8|11292.8|11292.8|11292.8|11292.8|0
1652104970000|2022-05-09 14:02:50|11290.15|11290.15|11288.49|11288.49|11290.15|11290.15|11287.5|11287.5|0
1652104980000|2022-05-09 14:03:00|11291.14|11291.14|11288.49|11288.49|11291.14|11291.14|11288.49|11288.49|0
1652105010000|2022-05-09 14:03:30|11289.48|11289.48|11289.48|11289.48|11289.48|11289.48|11289.48|11289.48|0
1652105020000|2022-05-09 14:03:40|11292.13|11292.13|11292.13|11292.13|11292.13|11292.13|11292.13|11292.13|0
1652105030000|2022-05-09 14:03:50|11293.11|11293.11|11293.11|11293.11|11293.11|11293.11|11293.11|11293.11|0
1652105040000|2022-05-09 14:04:00|11290.47|11290.47|11290.47|11290.47|11290.47|11290.47|11290.47|11290.47|0
1652105050000|2022-05-09 14:04:10|11287.82|11287.82|11287.82|11287.82|11287.82|11287.82|11287.82|11287.82|0
1652105060000|2022-05-09 14:04:20|11290.47|11290.47|11290.47|11290.47|11290.47|11290.47|11290.47|11290.47|0
1652105080000|2022-05-09 14:04:40|11287.82|11287.82|11287.82|11287.82|11287.82|11287.82|11287.82|11287.82|0
1652105090000|2022-05-09 14:04:50|11285.17|11285.17|11285.17|11285.17|11285.17|11285.17|11285.17|11285.17|0
1652105140000|2022-05-09 14:05:40|11293.11|11293.11|11290.47|11290.47|11293.11|11293.11|11290.47|11290.47|0
1652105190000|2022-05-09 14:06:30|11295.76|11295.76|11295.76|11295.76|11295.76|11295.76|11295.76|11295.76|0
1652105200000|2022-05-09 14:06:40|11293.11|11293.11|11293.11|11293.11|11293.11|11293.11|11293.11|11293.11|0
1652105210000|2022-05-09 14:06:50|11290.47|11290.47|11290.47|11290.47|11290.47|11290.47|11290.47|11290.47|0
1652105260000|2022-05-09 14:07:40|11293.11|11293.11|11293.11|11293.11|11293.11|11293.11|11293.11|11293.11|0
1652105300000|2022-05-09 14:08:20|11295.76|11295.76|11296.75|11296.75|11296.75|11296.75|11295.76|11295.76|0
1652105310000|2022-05-09 14:08:30|11297.74|11297.74|11297.74|11297.74|11297.74|11297.74|11297.74|11297.74|0
1652105350000|2022-05-09 14:09:10|11295.09|11295.09|11297.74|11297.74|11297.74|11297.74|11295.09|11295.09|0
1652105410000|2022-05-09 14:10:10|11295.09|11295.09|11295.09|11295.09|11295.09|11295.09|11295.09|11295.09|0
1652105430000|2022-05-09 14:10:30|11292.44|11292.44|11292.44|11292.44|11292.44|11292.44|11292.44|11292.44|0
1652105460000|2022-05-09 14:11:00|11289.8|11289.8|11289.8|11289.8|11289.8|11289.8|11289.8|11289.8|0
1652105470000|2022-05-09 14:11:10|11290.79|11290.79|11290.79|11290.79|11290.79|11290.79|11290.79|11290.79|0
1652105490000|2022-05-09 14:11:30|11288.14|11288.14|11288.14|11288.14|11288.14|11288.14|11288.14|11288.14|0
1652105500000|2022-05-09 14:11:40|11296.08|11296.08|11296.08|11296.08|11296.25|11296.25|11296.08|11296.08|0
1652105510000|2022-05-09 14:11:50|11290.79|11290.79|11290.79|11290.79|11290.79|11290.79|11290.79|11290.79|0
1652105530000|2022-05-09 14:12:10|11296.08|11296.08|11298.73|11298.73|11298.73|11298.73|11296.08|11296.08|0
1652105550000|2022-05-09 14:12:30|11301.37|11301.37|11301.37|11301.37|11301.37|11301.37|11301.37|11301.37|0
1652105560000|2022-05-09 14:12:40|11306.66|11306.66|11306.66|11306.66|11306.66|11306.66|11306.66|11306.66|0
1652105570000|2022-05-09 14:12:50|11304.02|11304.02|11304.02|11304.02|11304.02|11304.02|11304.02|11304.02|0
1652105580000|2022-05-09 14:13:00|11305.01|11305.01|11303.03|11303.03|11305.01|11305.01|11303.03|11303.03|0
1652105590000|2022-05-09 14:13:10|11308.32|11308.32|11306.66|11306.66|11309.31|11309.31|11306.66|11306.66|0
1652105610000|2022-05-09 14:13:30|11305.68|11305.68|11306.49|11306.49|11306.66|11306.66|11305.68|11305.68|0
1652105620000|2022-05-09 14:13:40|11301.2|11301.2|11301.2|11301.2|11301.2|11301.2|11301.2|11301.2|0
1652105640000|2022-05-09 14:14:00|11303.85|11303.85|11303.85|11303.85|11303.85|11303.85|11303.85|11303.85|0
1652105650000|2022-05-09 14:14:10|11306.49|11306.49|11306.49|11306.49|11306.49|11306.49|11306.49|11306.49|0
1652105680000|2022-05-09 14:14:40|11303.85|11303.85|11303.85|11303.85|11303.85|11303.85|11303.85|11303.85|0
1652105730000|2022-05-09 14:15:30|11301.2|11301.2|11301.2|11301.2|11301.2|11301.2|11301.2|11301.2|0
1652105750000|2022-05-09 14:15:50|11303.85|11303.85|11301.87|11301.87|11303.85|11303.85|11301.87|11301.87|0
1652105870000|2022-05-09 14:17:50|11299.22|11299.22|11299.22|11299.22|11299.22|11299.22|11299.22|11299.22|0
1652105960000|2022-05-09 14:19:20|11300.21|11300.21|11297.57|11297.57|11300.21|11300.21|11297.57|11297.57|0
1652105970000|2022-05-09 14:19:30|11294.92|11294.92|11294.92|11294.92|11294.92|11294.92|11294.92|11294.92|0
1652105980000|2022-05-09 14:19:40|11293.93|11293.93|11292.94|11292.94|11293.93|11293.93|11292.94|11292.94|0
1652106030000|2022-05-09 14:20:30|11290.3|11290.3|11290.3|11290.3|11290.3|11290.3|11290.3|11290.3|0
1652106040000|2022-05-09 14:20:40|11287.65|11287.65|11287.65|11287.65|11287.65|11287.65|11287.65|11287.65|0
1652106050000|2022-05-09 14:20:50|11285|11285|11285|11285|11285|11285|11285|11285|0
1652106060000|2022-05-09 14:21:00|11287.65|11287.65|11287.65|11287.65|11287.65|11287.65|11287.65|11287.65|0
1652106090000|2022-05-09 14:21:30|11282.36|11282.36|11287.65|11287.65|11287.65|11287.65|11282.36|11282.36|0
1652106130000|2022-05-09 14:22:10|11282.36|11282.36|11282.36|11282.36|11282.36|11282.36|11282.36|11282.36|0
1652106140000|2022-05-09 14:22:20|11281.37|11281.37|11281.37|11281.37|11281.37|11281.37|11281.37|11281.37|0
1652106190000|2022-05-09 14:23:10|11284.02|11284.02|11284.02|11284.02|11284.02|11284.02|11284.02|11284.02|0
1652106200000|2022-05-09 14:23:20|11286.66|11286.66|11286.66|11286.66|11289.31|11289.31|11286.66|11286.66|0
1652106230000|2022-05-09 14:23:50|11289.31|11289.31|11289.31|11289.31|11289.31|11289.31|11289.31|11289.31|0
1652106240000|2022-05-09 14:24:00|11286.66|11286.66|11286.66|11286.66|11286.66|11286.66|11286.66|11286.66|0
1652106260000|2022-05-09 14:24:20|11284.02|11284.02|11284.02|11284.02|11284.02|11284.02|11284.02|11284.02|0
1652106270000|2022-05-09 14:24:30|11281.37|11281.37|11281.37|11281.37|11281.37|11281.37|11281.37|11281.37|0
1652106350000|2022-05-09 14:25:50|11280.38|11280.38|11280.38|11280.38|11280.38|11280.38|11280.38|11280.38|0
1652106360000|2022-05-09 14:26:00|11283.03|11283.03|11283.03|11283.03|11283.03|11283.03|11283.03|11283.03|0
1652106380000|2022-05-09 14:26:20|11285.67|11285.67|11285.67|11285.67|11285.67|11285.67|11285.67|11285.67|0
1652106390000|2022-05-09 14:26:30|11283.03|11283.03|11283.03|11283.03|11283.03|11283.03|11283.03|11283.03|0
1652106400000|2022-05-09 14:26:40|11280.38|11280.38|11280.38|11280.38|11280.38|11280.38|11280.38|11280.38|0
1652106410000|2022-05-09 14:26:50|11283.03|11283.03|11283.03|11283.03|11283.03|11283.03|11283.03|11283.03|0
1652106440000|2022-05-09 14:27:20|11280.38|11280.38|11280.38|11280.38|11280.38|11280.38|11280.38|11280.38|0
1652106450000|2022-05-09 14:27:30|11277.73|11277.73|11277.73|11277.73|11277.73|11277.73|11277.73|11277.73|0
1652106460000|2022-05-09 14:27:40|11275.09|11275.09|11275.09|11275.09|11275.09|11275.09|11275.09|11275.09|0
1652106480000|2022-05-09 14:28:00|11277.73|11277.73|11277.73|11277.73|11277.73|11277.73|11277.73|11277.73|0
1652106490000|2022-05-09 14:28:10|11280.38|11280.38|11277.73|11277.73|11280.38|11280.38|11277.73|11277.73|0
1652106500000|2022-05-09 14:28:20|11275.09|11275.09|11275.09|11275.09|11275.09|11275.09|11275.09|11275.09|0
1652106550000|2022-05-09 14:29:10|11272.44|11272.44|11272.44|11272.44|11272.44|11272.44|11272.44|11272.44|0
1652106570000|2022-05-09 14:29:30|11269.79|11269.79|11269.79|11269.79|11269.79|11269.79|11269.79|11269.79|0
1652106590000|2022-05-09 14:29:50|11267.15|11267.15|11266.16|11266.16|11267.15|11267.15|11266.16|11266.16|0
1652106600000|2022-05-09 14:30:00|11260.87|11260.87|11260.87|11260.87|11260.87|11260.87|11260.87|11260.87|0
1652106620000|2022-05-09 14:30:20|11259.88|11259.88|11259.88|11259.88|11259.88|11259.88|11259.88|11259.88|0
1652106630000|2022-05-09 14:30:30|11257.23|11257.23|11257.23|11257.23|11257.23|11257.23|11257.23|11257.23|0
1652106650000|2022-05-09 14:30:50|11254.59|11254.59|11255.1|11255.1|11255.1|11255.1|11254.59|11254.59|0
1652106710000|2022-05-09 14:31:50|11252.45|11252.45|11252.45|11252.45|11252.45|11252.45|11252.45|11252.45|0
1652106730000|2022-05-09 14:32:10|11255.1|11255.1|11257.75|11257.75|11257.75|11257.75|11255.1|11255.1|0
1652106760000|2022-05-09 14:32:40|11263.04|11263.04|11263.04|11263.04|11263.04|11263.04|11263.04|11263.04|0
1652106800000|2022-05-09 14:33:20|11264.03|11264.03|11264.03|11264.03|11264.03|11264.03|11264.03|11264.03|0
1652106820000|2022-05-09 14:33:40|11263.04|11263.04|11263.04|11263.04|11263.04|11263.04|11263.04|11263.04|0
1652106850000|2022-05-09 14:34:10|11268.33|11268.33|11268.33|11268.33|11268.33|11268.33|11268.33|11268.33|0
1652106870000|2022-05-09 14:34:30|11273.63|11273.63|11273.63|11273.63|11273.63|11273.63|11273.63|11273.63|0
1652106880000|2022-05-09 14:34:40|11274.61|11274.61|11274.61|11274.61|11274.61|11274.61|11274.61|11274.61|0
1652106890000|2022-05-09 14:34:50|11273.63|11273.63|11273.63|11273.63|11273.63|11273.63|11273.63|11273.63|0
1652106930000|2022-05-09 14:35:30|11276.27|11276.27|11276.27|11276.27|11276.27|11276.27|11276.27|11276.27|0
1652106980000|2022-05-09 14:36:20|11278.92|11278.92|11278.92|11278.92|11278.92|11278.92|11278.92|11278.92|0
1652107000000|2022-05-09 14:36:40|11284.21|11284.21|11284.21|11284.21|11284.21|11284.21|11284.21|11284.21|0
1652107020000|2022-05-09 14:37:00|11285.2|11285.2|11286.19|11286.19|11286.19|11286.19|11285.2|11285.2|0
1652107040000|2022-05-09 14:37:20|11285.2|11285.2|11282.55|11282.55|11285.2|11285.2|11282.55|11282.55|0
1652107050000|2022-05-09 14:37:30|11281.87|11281.87|11281.7|11281.7|11281.87|11281.87|11281.7|11281.7|0
1652107070000|2022-05-09 14:37:50|11284.34|11284.34|11284.34|11284.34|11284.34|11284.34|11284.34|11284.34|0
1652107100000|2022-05-09 14:38:20|11285.33|11285.33|11285.33|11285.33|11285.33|11285.33|11285.33|11285.33|0
1652107110000|2022-05-09 14:38:30|11282.68|11282.68|11282.68|11282.68|11282.68|11282.68|11282.68|11282.68|0
1652107170000|2022-05-09 14:39:30|11285.33|11285.33|11285.33|11285.33|11285.33|11285.33|11285.33|11285.33|0
1652107200000|2022-05-09 14:40:00|11282.68|11282.68|11282.68|11282.68|11282.68|11282.68|11282.68|11282.68|0
1652107220000|2022-05-09 14:40:20|11281.7|11281.7|11281.7|11281.7|11281.7|11281.7|11281.7|11281.7|0
1652107230000|2022-05-09 14:40:30|11280.71|11280.71|11279.72|11279.72|11280.71|11280.71|11279.72|11279.72|0
1652107260000|2022-05-09 14:41:00|11277.07|11277.07|11279.72|11279.72|11279.72|11279.72|11277.07|11277.07|0
1652107310000|2022-05-09 14:41:50|11274.43|11274.43|11274.43|11274.43|11274.43|11274.43|11274.43|11274.43|0
1652107440000|2022-05-09 14:44:00|11277.07|11277.07|11277.07|11277.07|11277.07|11277.07|11277.07|11277.07|0
1652107450000|2022-05-09 14:44:10|11274.43|11274.43|11271.78|11271.78|11274.43|11274.43|11271.78|11271.78|0
1652107470000|2022-05-09 14:44:30|11274.43|11274.43|11274.43|11274.43|11274.43|11274.43|11274.43|11274.43|0
1652107600000|2022-05-09 14:46:40|11271.78|11271.78|11274.43|11274.43|11274.43|11274.43|11271.78|11271.78|0
1652107620000|2022-05-09 14:47:00|11277.07|11277.07|11274.43|11274.43|11277.07|11277.07|11274.43|11274.43|0
1652107650000|2022-05-09 14:47:30|11271.78|11271.78|11271.78|11271.78|11271.78|11271.78|11271.78|11271.78|0
1652107670000|2022-05-09 14:47:50|11272.77|11272.77|11273.76|11273.76|11273.76|11273.76|11272.77|11272.77|0
1652107690000|2022-05-09 14:48:10|11272.77|11272.77|11272.77|11272.77|11272.77|11272.77|11272.77|11272.77|0
1652107760000|2022-05-09 14:49:20|11275.41|11275.41|11275.41|11275.41|11275.41|11275.41|11275.41|11275.41|0
1652107770000|2022-05-09 14:49:30|11272.77|11272.77|11272.77|11272.77|11272.77|11272.77|11272.77|11272.77|0
1652107790000|2022-05-09 14:49:50|11273.76|11273.76|11272.77|11272.77|11273.76|11273.76|11272.77|11272.77|0
1652107800000|2022-05-09 14:50:00|11275.41|11275.41|11275.41|11275.41|11275.41|11275.41|11275.41|11275.41|0
1652107810000|2022-05-09 14:50:10|11276.4|11276.4|11279.05|11279.05|11279.05|11279.05|11276.4|11276.4|0
1652107830000|2022-05-09 14:50:30|11276.4|11276.4|11276.4|11276.4|11276.4|11276.4|11276.4|11276.4|0
1652107840000|2022-05-09 14:50:40|11279.05|11279.05|11279.05|11279.05|11279.05|11279.05|11279.05|11279.05|0
1652107860000|2022-05-09 14:51:00|11284.34|11284.34|11284.34|11284.34|11284.34|11284.34|11284.34|11284.34|0
1652107880000|2022-05-09 14:51:20|11286.99|11286.99|11289.63|11289.63|11292.28|11292.28|11286.99|11286.99|0
1652107890000|2022-05-09 14:51:30|11292.28|11292.28|11292.28|11292.28|11292.28|11292.28|11292.28|11292.28|0
1652107900000|2022-05-09 14:51:40|11293.27|11293.27|11293.27|11293.27|11293.27|11293.27|11293.27|11293.27|0
1652107910000|2022-05-09 14:51:50|11292.28|11292.28|11291.29|11291.29|11292.28|11292.28|11291.29|11291.29|0
1652107920000|2022-05-09 14:52:00|11293.94|11293.94|11296.59|11296.59|11296.59|11296.59|11293.94|11293.94|0
1652107940000|2022-05-09 14:52:20|11293.94|11293.94|11296.59|11296.59|11296.59|11296.59|11293.94|11293.94|0
1652107980000|2022-05-09 14:53:00|11293.94|11293.94|11293.94|11293.94|11293.94|11293.94|11293.94|11293.94|0
1652107990000|2022-05-09 14:53:10|11296.59|11296.59|11297.57|11297.57|11297.57|11297.57|11296.59|11296.59|0
1652108020000|2022-05-09 14:53:40|11300.22|11300.22|11300.22|11300.22|11300.22|11300.22|11300.22|11300.22|0
1652108070000|2022-05-09 14:54:30|11297.57|11297.57|11297.57|11297.57|11297.57|11297.57|11294.93|11294.93|0
1652108100000|2022-05-09 14:55:00|11294.93|11294.93|11294.93|11294.93|11294.93|11294.93|11294.93|11294.93|0
1652108110000|2022-05-09 14:55:10|11297.57|11297.57|11297.57|11297.57|11297.57|11297.57|11297.57|11297.57|0
1652108160000|2022-05-09 14:56:00|11300.22|11300.22|11299.23|11299.23|11300.22|11300.22|11299.23|11299.23|0
1652108180000|2022-05-09 14:56:20|11296.59|11296.59|11293.94|11293.94|11296.59|11296.59|11293.94|11293.94|0
1652108190000|2022-05-09 14:56:30|11291.29|11291.29|11291.29|11291.29|11291.29|11291.29|11291.29|11291.29|0
1652108230000|2022-05-09 14:57:10|11293.94|11293.94|11293.94|11293.94|11293.94|11293.94|11293.94|11293.94|0
1652108290000|2022-05-09 14:58:10|11292.95|11292.95|11292.95|11292.95|11292.95|11292.95|11292.95|11292.95|0
1652108300000|2022-05-09 14:58:20|11293.94|11293.94|11291.96|11291.96|11293.94|11293.94|11291.96|11291.96|0
1652108310000|2022-05-09 14:58:30|11290.97|11290.97|11289.99|11289.99|11290.97|11290.97|11289|11289|0
1652108350000|2022-05-09 14:59:10|11292.63|11292.63|11289.99|11289.99|11292.63|11292.63|11289.99|11289.99|0
1652108490000|2022-05-09 15:01:30|11290.97|11290.97|11290.97|11290.97|11290.97|11290.97|11290.97|11290.97|0
1652108510000|2022-05-09 15:01:50|11288.33|11288.33|11288.33|11288.33|11288.33|11288.33|11288.33|11288.33|0
1652108530000|2022-05-09 15:02:10|11285.68|11285.68|11285.68|11285.68|11285.68|11285.68|11285.68|11285.68|0
1652108560000|2022-05-09 15:02:40|11284.69|11284.69|11284.69|11284.69|11284.69|11284.69|11284.69|11284.69|0
1652108610000|2022-05-09 15:03:30|11283.71|11283.71|11289|11289|11289|11289|11283.71|11283.71|0
1652108620000|2022-05-09 15:03:40|11286.35|11286.35|11281.06|11281.06|11286.35|11286.35|11281.06|11281.06|0
1652108640000|2022-05-09 15:04:00|11283.71|11283.71|11283.71|11283.71|11283.71|11283.71|11283.71|11283.71|0
1652108720000|2022-05-09 15:05:20|11286.35|11286.35|11286.35|11286.35|11286.35|11286.35|11286.35|11286.35|0
1652108760000|2022-05-09 15:06:00|11283.71|11283.71|11282.72|11282.72|11283.71|11283.71|11282.72|11282.72|0
1652108770000|2022-05-09 15:06:10|11280.07|11280.07|11280.07|11280.07|11280.07|11280.07|11280.07|11280.07|0
1652108780000|2022-05-09 15:06:20|11277.42|11277.42|11277.42|11277.42|11277.42|11277.42|11277.42|11277.42|0
1652108860000|2022-05-09 15:07:40|11274.78|11274.78|11271.14|11271.14|11274.78|11274.78|11271.14|11271.14|0
1652108870000|2022-05-09 15:07:50|11273.79|11273.79|11274.78|11274.78|11274.78|11274.78|11272.8|11272.8|0
1652108940000|2022-05-09 15:09:00|11277.42|11277.42|11277.42|11277.42|11277.42|11277.42|11277.42|11277.42|0
1652108960000|2022-05-09 15:09:20|11272.13|11272.13|11272.13|11272.13|11272.13|11272.13|11272.13|11272.13|0
1652109000000|2022-05-09 15:10:00|11274.78|11274.78|11274.78|11274.78|11274.78|11274.78|11274.78|11274.78|0
1652109070000|2022-05-09 15:11:10|11272.13|11272.13|11272.13|11272.13|11272.13|11272.13|11272.13|11272.13|0
1652109090000|2022-05-09 15:11:30|11274.78|11274.78|11274.78|11274.78|11274.78|11274.78|11274.78|11274.78|0
1652109100000|2022-05-09 15:11:40|11272.13|11272.13|11271.14|11271.14|11272.13|11272.13|11271.14|11271.14|0
1652109110000|2022-05-09 15:11:50|11272.13|11272.13|11272.13|11272.13|11272.13|11272.13|11272.13|11272.13|0
1652109120000|2022-05-09 15:12:00|11274.78|11274.78|11274.78|11274.78|11274.78|11274.78|11274.78|11274.78|0
1652109150000|2022-05-09 15:12:30|11272.13|11272.13|11272.13|11272.13|11272.13|11272.13|11272.13|11272.13|0
1652109170000|2022-05-09 15:12:50|11274.78|11274.78|11274.78|11274.78|11274.78|11274.78|11274.78|11274.78|0
1652109190000|2022-05-09 15:13:10|11274.95|11274.95|11274.95|11274.95|11274.95|11274.95|11274.95|11274.95|0
1652109240000|2022-05-09 15:14:00|11277.6|11277.6|11274.95|11274.95|11277.6|11277.6|11274.95|11274.95|0
1652109250000|2022-05-09 15:14:10|11274.78|11274.78|11277.42|11277.42|11277.42|11277.42|11274.78|11274.78|0
1652109280000|2022-05-09 15:14:40|11274.78|11274.78|11274.78|11274.78|11274.78|11274.78|11274.78|11274.78|0
1652109290000|2022-05-09 15:14:50|11277.42|11277.42|11274.78|11274.78|11277.42|11277.42|11274.78|11274.78|0
1652109300000|2022-05-09 15:15:00|11272.13|11272.13|11272.13|11272.13|11272.13|11272.13|11272.13|11272.13|0
1652109310000|2022-05-09 15:15:10|11273.12|11273.12|11273.12|11273.12|11273.12|11273.12|11273.12|11273.12|0
1652109340000|2022-05-09 15:15:40|11275.77|11275.77|11278.41|11278.41|11278.41|11278.41|11275.77|11275.77|0
1652109370000|2022-05-09 15:16:10|11277.42|11277.42|11277.42|11277.42|11277.42|11277.42|11277.42|11277.42|0
1652109380000|2022-05-09 15:16:20|11274.78|11274.78|11274.78|11274.78|11274.78|11274.78|11274.78|11274.78|0
1652109410000|2022-05-09 15:16:50|11275.12|11275.12|11275.12|11275.12|11275.12|11275.12|11275.12|11275.12|0
1652109430000|2022-05-09 15:17:10|11276.11|11276.11|11275.12|11275.12|11276.11|11276.11|11275.12|11275.12|0
1652109450000|2022-05-09 15:17:30|11280.41|11280.41|11280.41|11280.41|11280.41|11280.41|11280.41|11280.41|0
1652109460000|2022-05-09 15:17:40|11277.77|11277.77|11277.77|11277.77|11277.77|11277.77|11277.77|11277.77|0
1652109490000|2022-05-09 15:18:10|11275.12|11275.12|11275.12|11275.12|11275.12|11275.12|11275.12|11275.12|0
1652109510000|2022-05-09 15:18:30|11274.13|11274.13|11273.79|11273.79|11274.13|11274.13|11273.79|11273.79|0
1652109570000|2022-05-09 15:19:30|11276.44|11276.44|11276.44|11276.44|11276.44|11276.44|11276.44|11276.44|0
1652109580000|2022-05-09 15:19:40|11273.79|11273.79|11273.79|11273.79|11273.79|11273.79|11273.79|11273.79|0
1652109600000|2022-05-09 15:20:00|11274.3|11274.3|11273.79|11273.79|11274.3|11274.3|11273.79|11273.79|0
1652109610000|2022-05-09 15:20:10|11272.8|11272.8|11274.46|11274.46|11274.46|11274.46|11271.81|11271.81|0
1652109630000|2022-05-09 15:20:30|11277.11|11277.11|11277.11|11277.11|11277.11|11277.11|11277.11|11277.11|0
1652109640000|2022-05-09 15:20:40|11278.09|11278.09|11286.03|11286.03|11286.03|11286.03|11278.09|11278.09|0
1652109660000|2022-05-09 15:21:00|11283.39|11283.39|11283.39|11283.39|11283.39|11283.39|11283.39|11283.39|0
1652109720000|2022-05-09 15:22:00|11280.74|11280.74|11283.39|11283.39|11283.39|11283.39|11280.74|11280.74|0
1652109730000|2022-05-09 15:22:10|11282.4|11282.4|11282.4|11282.4|11282.4|11282.4|11282.4|11282.4|0
1652109740000|2022-05-09 15:22:20|11283.39|11283.39|11283.39|11283.39|11283.39|11283.39|11283.39|11283.39|0
1652109750000|2022-05-09 15:22:30|11286.03|11286.03|11286.03|11286.03|11286.03|11286.03|11286.03|11286.03|0
1652109770000|2022-05-09 15:22:50|11283.39|11283.39|11283.39|11283.39|11283.39|11283.39|11283.39|11283.39|0
1652109780000|2022-05-09 15:23:00|11282.4|11282.4|11282.4|11282.4|11282.4|11282.4|11282.4|11282.4|0
1652109790000|2022-05-09 15:23:10|11280.42|11280.42|11281.41|11281.41|11281.41|11281.41|11280.42|11280.42|0
1652109830000|2022-05-09 15:23:50|11278.76|11278.76|11277.78|11277.78|11278.76|11278.76|11277.78|11277.78|0
1652109840000|2022-05-09 15:24:00|11275.13|11275.13|11275.13|11275.13|11275.13|11275.13|11275.13|11275.13|0
1652109850000|2022-05-09 15:24:10|11276.12|11276.12|11276.12|11276.12|11276.12|11276.12|11276.12|11276.12|0
1652109890000|2022-05-09 15:24:50|11273.47|11273.47|11273.47|11273.47|11273.47|11273.47|11273.47|11273.47|0
1652109910000|2022-05-09 15:25:10|11274.46|11274.46|11274.46|11274.46|11274.46|11274.46|11274.46|11274.46|0
1652109960000|2022-05-09 15:26:00|11271.81|11271.81|11269.17|11269.17|11271.81|11271.81|11269.17|11269.17|0
1652109990000|2022-05-09 15:26:30|11271.81|11271.81|11271.81|11271.81|11271.81|11271.81|11271.81|11271.81|0
1652110010000|2022-05-09 15:26:50|11269.17|11269.17|11269.17|11269.17|11269.17|11269.17|11269.17|11269.17|0
1652110030000|2022-05-09 15:27:10|11268.18|11268.18|11268.18|11268.18|11268.18|11268.18|11268.18|11268.18|0
1652110060000|2022-05-09 15:27:40|11267.19|11267.19|11267.19|11267.19|11267.19|11267.19|11267.19|11267.19|0
1652110090000|2022-05-09 15:28:10|11264.54|11264.54|11261.9|11261.9|11264.54|11264.54|11261.9|11261.9|0
1652110100000|2022-05-09 15:28:20|11259.25|11259.25|11259.25|11259.25|11259.25|11259.25|11259.25|11259.25|0
1652110110000|2022-05-09 15:28:30|11256.6|11256.6|11256.6|11256.6|11256.6|11256.6|11256.6|11256.6|0
1652110130000|2022-05-09 15:28:50|11259.25|11259.25|11259.25|11259.25|11259.25|11259.25|11259.25|11259.25|0
1652110150000|2022-05-09 15:29:10|11256.6|11256.6|11259.25|11259.25|11261.9|11261.9|11256.6|11256.6|0
1652110170000|2022-05-09 15:29:30|11258.26|11258.26|11257.59|11257.59|11260.24|11260.24|11257.59|11257.59|0
1652110190000|2022-05-09 15:29:50|11256.6|11256.6|11257.27|11257.27|11257.27|11257.27|11251.98|11251.98|0
1652166930000|2022-05-10 07:15:30|11292.17|11292.17|11292.17|11292.17|11292.17|11292.17|11292.17|11292.17|0
1652166950000|2022-05-10 07:15:50|11286.87|11286.87|11286.87|11286.87|11286.87|11286.87|11286.87|11286.87|0
1652166980000|2022-05-10 07:16:20|11289.52|11289.52|11294.81|11294.81|11294.81|11294.81|11289.52|11289.52|0
1652167000000|2022-05-10 07:16:40|11289.52|11289.52|11294.81|11294.81|11294.81|11294.81|11289.52|11289.52|0
1652167050000|2022-05-10 07:17:30|11300.11|11300.11|11300.11|11300.11|11300.11|11300.11|11300.11|11300.11|0
1652167100000|2022-05-10 07:18:20|11301.09|11301.09|11301.09|11301.09|11301.09|11301.09|11301.09|11301.09|0
1652167110000|2022-05-10 07:18:30|11306.39|11306.39|11306.39|11306.39|11306.39|11306.39|11306.39|11306.39|0
1652167120000|2022-05-10 07:18:40|11303.74|11303.74|11303.74|11303.74|11303.74|11303.74|11303.74|11303.74|0
1652167140000|2022-05-10 07:19:00|11293.16|11293.16|11290.51|11290.51|11293.16|11293.16|11290.51|11290.51|0
1652167150000|2022-05-10 07:19:10|11293.16|11293.16|11287.86|11287.86|11293.16|11293.16|11287.86|11287.86|0
1652167160000|2022-05-10 07:19:20|11285.22|11285.22|11282.57|11282.57|11285.22|11285.22|11282.57|11282.57|0
1652167180000|2022-05-10 07:19:40|11285.22|11285.22|11285.22|11285.22|11285.22|11285.22|11285.22|11285.22|0
1652167190000|2022-05-10 07:19:50|11293.16|11293.16|11293.16|11293.16|11293.16|11293.16|11293.16|11293.16|0
1652167240000|2022-05-10 07:20:40|11295.8|11295.8|11295.8|11295.8|11295.8|11295.8|11295.8|11295.8|0
1652167310000|2022-05-10 07:21:50|11293.16|11293.16|11293.16|11293.16|11293.16|11293.16|11293.16|11293.16|0
1652167320000|2022-05-10 07:22:00|11290.51|11290.51|11290.51|11290.51|11290.51|11290.51|11290.51|11290.51|0
1652167340000|2022-05-10 07:22:20|11293.16|11293.16|11293.16|11293.16|11293.16|11293.16|11293.16|11293.16|0
1652167440000|2022-05-10 07:24:00|11290.51|11290.51|11287.86|11287.86|11290.51|11290.51|11287.86|11287.86|0
1652167460000|2022-05-10 07:24:20|11290.51|11290.51|11290.51|11290.51|11290.51|11290.51|11290.51|11290.51|0
1652167470000|2022-05-10 07:24:30|11293.16|11293.16|11293.16|11293.16|11293.16|11293.16|11293.16|11293.16|0
1652167490000|2022-05-10 07:24:50|11295.8|11295.8|11290.51|11290.51|11295.8|11295.8|11290.51|11290.51|0
1652167510000|2022-05-10 07:25:10|11285.22|11285.22|11287.86|11287.86|11287.86|11287.86|11285.22|11285.22|0
1652167520000|2022-05-10 07:25:20|11285.89|11285.89|11283.24|11283.24|11285.89|11285.89|11283.24|11283.24|0
1652167540000|2022-05-10 07:25:40|11285.22|11285.22|11287.19|11287.19|11287.19|11287.19|11283.24|11283.24|0
1652167550000|2022-05-10 07:25:50|11284.23|11284.23|11288.18|11288.18|11288.18|11288.18|11284.23|11284.23|0
1652167570000|2022-05-10 07:26:10|11290.83|11290.83|11290.83|11290.83|11290.83|11290.83|11290.83|11290.83|0
1652167620000|2022-05-10 07:27:00|11291.82|11291.82|11291.82|11291.82|11291.82|11291.82|11291.82|11291.82|0
1652167640000|2022-05-10 07:27:20|11286.52|11286.52|11283.88|11283.88|11286.52|11286.52|11283.88|11283.88|0
1652167660000|2022-05-10 07:27:40|11278.58|11278.58|11281.23|11281.23|11281.23|11281.23|11278.58|11278.58|0
1652167690000|2022-05-10 07:28:10|11283.88|11283.88|11283.88|11283.88|11283.88|11283.88|11283.88|11283.88|0
1652167720000|2022-05-10 07:28:40|11286.52|11286.52|11286.52|11286.52|11286.52|11286.52|11286.52|11286.52|0
1652167770000|2022-05-10 07:29:30|11283.88|11283.88|11289.17|11289.17|11289.17|11289.17|11283.88|11283.88|0
1652167790000|2022-05-10 07:29:50|11286.52|11286.52|11286.52|11286.52|11286.52|11286.52|11286.52|11286.52|0
1652167800000|2022-05-10 07:30:00|11285.53|11285.53|11285.53|11285.53|11285.53|11285.53|11285.53|11285.53|0
1652167810000|2022-05-10 07:30:10|11280.24|11280.24|11277.6|11277.6|11282.89|11282.89|11277.6|11277.6|0
1652167820000|2022-05-10 07:30:20|11280.24|11280.24|11280.56|11280.56|11282.89|11282.89|11277.6|11277.6|0
1652167830000|2022-05-10 07:30:30|11283.21|11283.21|11277.91|11277.91|11283.21|11283.21|11277.91|11277.91|0
1652167840000|2022-05-10 07:30:40|11283.21|11283.21|11285.18|11285.18|11285.18|11285.18|11283.21|11283.21|0
1652167850000|2022-05-10 07:30:50|11290.48|11290.48|11290.48|11290.48|11290.48|11290.48|11290.48|11290.48|0
1652167870000|2022-05-10 07:31:10|11287.83|11287.83|11287.83|11287.83|11287.83|11287.83|11287.83|11287.83|0
1652167890000|2022-05-10 07:31:30|11295.77|11295.77|11298.42|11298.42|11298.42|11298.42|11295.77|11295.77|0
1652167910000|2022-05-10 07:31:50|11301.06|11301.06|11301.06|11301.06|11301.06|11301.06|11301.06|11301.06|0
1652167950000|2022-05-10 07:32:30|11309|11309|11309|11309|11309|11309|11309|11309|0
1652167960000|2022-05-10 07:32:40|11303.71|11303.71|11309|11309|11309|11309|11303.71|11303.71|0
1652167990000|2022-05-10 07:33:10|11303.71|11303.71|11298.42|11298.42|11303.71|11303.71|11298.42|11298.42|0
1652168000000|2022-05-10 07:33:20|11299.4|11299.4|11296.76|11296.76|11299.4|11299.4|11296.76|11296.76|0
1652168010000|2022-05-10 07:33:30|11302.05|11302.05|11302.05|11302.05|11302.05|11302.05|11302.05|11302.05|0
1652168020000|2022-05-10 07:33:40|11299.4|11299.4|11299.4|11299.4|11299.4|11299.4|11299.4|11299.4|0
1652168050000|2022-05-10 07:34:10|11296.76|11296.76|11296.76|11296.76|11296.76|11296.76|11296.76|11296.76|0
1652168060000|2022-05-10 07:34:20|11294.11|11294.11|11296.76|11296.76|11296.76|11296.76|11294.11|11294.11|0
1652168100000|2022-05-10 07:35:00|11294.11|11294.11|11294.11|11294.11|11294.11|11294.11|11294.11|11294.11|0
1652168110000|2022-05-10 07:35:10|11291.46|11291.46|11291.46|11291.46|11291.46|11291.46|11291.46|11291.46|0
1652168130000|2022-05-10 07:35:30|11288.5|11288.5|11288.5|11288.5|11288.5|11288.5|11288.5|11288.5|0
1652168140000|2022-05-10 07:35:40|11285.85|11285.85|11285.85|11285.85|11285.85|11285.85|11285.85|11285.85|0
1652168160000|2022-05-10 07:36:00|11288.5|11288.5|11288.5|11288.5|11288.5|11288.5|11288.5|11288.5|0
1652168180000|2022-05-10 07:36:20|11283.21|11283.21|11283.21|11283.21|11283.21|11283.21|11283.21|11283.21|0
1652168200000|2022-05-10 07:36:40|11280.56|11280.56|11280.56|11280.56|11280.56|11280.56|11280.56|11280.56|0
1652168210000|2022-05-10 07:36:50|11277.6|11277.6|11277.6|11277.6|11277.6|11277.6|11277.6|11277.6|0
1652168280000|2022-05-10 07:38:00|11280.24|11280.24|11280.24|11280.24|11280.24|11280.24|11280.24|11280.24|0
1652168340000|2022-05-10 07:39:00|11282.89|11282.89|11282.89|11282.89|11282.89|11282.89|11282.89|11282.89|0
1652168350000|2022-05-10 07:39:10|11285.53|11285.53|11285.53|11285.53|11285.53|11285.53|11285.53|11285.53|0
1652168380000|2022-05-10 07:39:40|11282.89|11282.89|11282.89|11282.89|11282.89|11282.89|11282.89|11282.89|0
1652168390000|2022-05-10 07:39:50|11280.24|11280.24|11280.24|11280.24|11280.24|11280.24|11280.24|11280.24|0
1652168430000|2022-05-10 07:40:30|11277.28|11277.28|11279.92|11279.92|11279.92|11279.92|11277.28|11277.28|0
1652168490000|2022-05-10 07:41:30|11277.95|11277.95|11277.95|11277.95|11277.95|11277.95|11277.95|11277.95|0
1652168540000|2022-05-10 07:42:20|11283.24|11283.24|11283.24|11283.24|11283.24|11283.24|11283.24|11283.24|0
1652168620000|2022-05-10 07:43:40|11280.59|11280.59|11280.59|11280.59|11280.59|11280.59|11280.59|11280.59|0
1652168640000|2022-05-10 07:44:00|11283.24|11283.24|11283.24|11283.24|11283.24|11283.24|11283.24|11283.24|0
1652168690000|2022-05-10 07:44:50|11280.59|11280.59|11280.59|11280.59|11280.59|11280.59|11280.59|11280.59|0
1652168710000|2022-05-10 07:45:10|11277.95|11277.95|11277.95|11277.95|11277.95|11277.95|11277.95|11277.95|0
1652168770000|2022-05-10 07:46:10|11275.3|11275.3|11280.59|11280.59|11280.59|11280.59|11275.3|11275.3|0
1652168780000|2022-05-10 07:46:20|11278.62|11278.62|11278.62|11278.62|11278.62|11278.62|11278.62|11278.62|0
1652168790000|2022-05-10 07:46:30|11270.68|11270.68|11270.68|11270.68|11270.68|11270.68|11270.68|11270.68|0
1652168860000|2022-05-10 07:47:40|11265.39|11265.39|11265.39|11265.39|11265.39|11265.39|11265.39|11265.39|0
1652168900000|2022-05-10 07:48:20|11262.74|11262.74|11262.74|11262.74|11262.74|11262.74|11262.74|11262.74|0
1652168920000|2022-05-10 07:48:40|11259.77|11259.77|11262.42|11262.42|11262.42|11262.42|11259.77|11259.77|0
1652168950000|2022-05-10 07:49:10|11267.71|11267.71|11272.34|11272.34|11274.98|11274.98|11267.71|11267.71|0
1652169000000|2022-05-10 07:50:00|11274.98|11274.98|11265.74|11265.74|11274.98|11274.98|11265.74|11265.74|0
1652169010000|2022-05-10 07:50:10|11268.38|11268.38|11268.38|11268.38|11268.38|11268.38|11268.38|11268.38|0
1652169090000|2022-05-10 07:51:30|11273.68|11273.68|11273.68|11273.68|11273.68|11273.68|11273.68|11273.68|0
1652169120000|2022-05-10 07:52:00|11268.38|11268.38|11268.38|11268.38|11268.38|11268.38|11268.38|11268.38|0
1652169170000|2022-05-10 07:52:50|11263.09|11263.09|11260.44|11260.44|11263.09|11263.09|11257.8|11257.8|0
1652169180000|2022-05-10 07:53:00|11257.8|11257.8|11257.8|11257.8|11257.8|11257.8|11257.8|11257.8|0
1652169230000|2022-05-10 07:53:50|11255.82|11255.82|11258.47|11258.47|11258.47|11258.47|11255.82|11255.82|0
1652169240000|2022-05-10 07:54:00|11250.53|11250.53|11250.53|11250.53|11250.53|11250.53|11250.53|11250.53|0
1652169250000|2022-05-10 07:54:10|11249.54|11249.54|11247.56|11247.56|11249.54|11249.54|11247.56|11247.56|0
1652169270000|2022-05-10 07:54:30|11248.55|11248.55|11248.55|11248.55|11248.55|11248.55|11248.55|11248.55|0
1652169280000|2022-05-10 07:54:40|11249.54|11249.54|11252.5|11252.5|11252.5|11252.5|11249.54|11249.54|0
1652169330000|2022-05-10 07:55:30|11239.27|11239.27|11239.27|11239.27|11239.27|11239.27|11239.27|11239.27|0
1652169340000|2022-05-10 07:55:40|11241.92|11241.92|11241.92|11241.92|11241.92|11241.92|11241.92|11241.92|0
1652169360000|2022-05-10 07:56:00|11239.94|11239.94|11247.88|11247.88|11247.88|11247.88|11239.94|11239.94|0
1652169380000|2022-05-10 07:56:20|11239.94|11239.94|11239.94|11239.94|11239.94|11239.94|11239.94|11239.94|0
1652169420000|2022-05-10 07:57:00|11237.3|11237.3|11237.3|11237.3|11237.3|11237.3|11237.3|11237.3|0
1652169460000|2022-05-10 07:57:40|11239.94|11239.94|11239.94|11239.94|11239.94|11239.94|11239.94|11239.94|0
1652169470000|2022-05-10 07:57:50|11242.59|11242.59|11242.59|11242.59|11242.59|11242.59|11242.59|11242.59|0
1652169490000|2022-05-10 07:58:10|11237.3|11237.3|11234.65|11234.65|11237.3|11237.3|11234.65|11234.65|0
1652169500000|2022-05-10 07:58:20|11232|11232|11232|11232|11232|11232|11232|11232|0
1652169540000|2022-05-10 07:59:00|11234.65|11234.65|11234.65|11234.65|11234.65|11234.65|11234.65|11234.65|0
1652169580000|2022-05-10 07:59:40|11232.67|11232.67|11232.67|11232.67|11232.67|11232.67|11232.67|11232.67|0
1652169630000|2022-05-10 08:00:30|11230.03|11230.03|11230.03|11230.03|11230.03|11230.03|11230.03|11230.03|0
1652169760000|2022-05-10 08:02:40|11232.67|11232.67|11232.67|11232.67|11232.67|11232.67|11232.67|11232.67|0
1652169770000|2022-05-10 08:02:50|11230.7|11230.7|11225.4|11225.4|11230.7|11230.7|11225.4|11225.4|0
1652169790000|2022-05-10 08:03:10|11228.05|11228.05|11228.05|11228.05|11228.05|11228.05|11228.05|11228.05|0
1652169800000|2022-05-10 08:03:20|11227.06|11227.06|11227.06|11227.06|11227.06|11227.06|11227.06|11227.06|0
1652169810000|2022-05-10 08:03:30|11221.77|11221.77|11221.77|11221.77|11221.77|11221.77|11221.77|11221.77|0
1652169830000|2022-05-10 08:03:50|11219.12|11219.12|11219.12|11219.12|11219.12|11219.12|11219.12|11219.12|0
1652169850000|2022-05-10 08:04:10|11216.48|11216.48|11215.49|11215.49|11216.48|11216.48|11215.49|11215.49|0
1652169890000|2022-05-10 08:04:50|11210.2|11210.2|11210.2|11210.2|11210.2|11210.2|11207.55|11207.55|0
1652169900000|2022-05-10 08:05:00|11209.21|11209.21|11209.21|11209.21|11209.21|11209.21|11209.21|11209.21|0
1652169960000|2022-05-10 08:06:00|11206.56|11206.56|11206.56|11206.56|11206.56|11206.56|11206.56|11206.56|0
1652170010000|2022-05-10 08:06:50|11203.91|11203.91|11203.91|11203.91|11206.56|11206.56|11203.91|11203.91|0
1652170020000|2022-05-10 08:07:00|11204.9|11204.9|11212.84|11212.84|11212.84|11212.84|11204.9|11204.9|0
1652170040000|2022-05-10 08:07:20|11210.2|11210.2|11208.54|11208.54|11210.2|11210.2|11207.55|11207.55|0
1652170120000|2022-05-10 08:08:40|11211.97|11211.97|11214.1|11214.1|11214.1|11214.1|11211.45|11211.45|0
1652170130000|2022-05-10 08:08:50|11214.27|11214.27|11213.76|11213.76|11214.27|11214.27|11213.76|11213.76|0
1652170160000|2022-05-10 08:09:20|11214.1|11214.1|11216.75|11216.75|11216.75|11216.75|11214.1|11214.1|0
1652170240000|2022-05-10 08:10:40|11219.39|11219.39|11219.39|11219.39|11219.39|11219.39|11219.39|11219.39|0
1652170250000|2022-05-10 08:10:50|11222.04|11222.04|11224.68|11224.68|11224.68|11224.68|11222.04|11222.04|0
1652170280000|2022-05-10 08:11:20|11219.39|11219.39|11219.39|11219.39|11219.39|11219.39|11219.39|11219.39|0
1652170320000|2022-05-10 08:12:00|11216.75|11216.75|11216.75|11216.75|11216.75|11216.75|11216.75|11216.75|0
1652170360000|2022-05-10 08:12:40|11214.1|11214.1|11216.75|11216.75|11216.75|11216.75|11214.1|11214.1|0
1652170380000|2022-05-10 08:13:00|11214.1|11214.1|11216.75|11216.75|11216.75|11216.75|11214.1|11214.1|0
1652170410000|2022-05-10 08:13:30|11211.45|11211.45|11214.1|11214.1|11214.1|11214.1|11211.45|11211.45|0
1652170440000|2022-05-10 08:14:00|11216.75|11216.75|11216.75|11216.75|11216.75|11216.75|11216.75|11216.75|0
1652170450000|2022-05-10 08:14:10|11214.77|11214.77|11214.77|11214.77|11214.77|11214.77|11214.77|11214.77|0
1652170520000|2022-05-10 08:15:20|11222.71|11222.71|11222.71|11222.71|11222.71|11222.71|11222.71|11222.71|0
1652170550000|2022-05-10 08:15:50|11222.37|11222.37|11222.37|11222.37|11222.37|11222.37|11222.37|11222.37|0
1652170560000|2022-05-10 08:16:00|11219.72|11219.72|11219.72|11219.72|11219.72|11219.72|11219.72|11219.72|0
1652170650000|2022-05-10 08:17:30|11217.74|11217.74|11219.72|11219.72|11219.72|11219.72|11217.74|11217.74|0
1652170730000|2022-05-10 08:18:50|11217.07|11217.07|11217.07|11217.07|11217.07|11217.07|11217.07|11217.07|0
1652170760000|2022-05-10 08:19:20|11219.72|11219.72|11219.72|11219.72|11219.72|11219.72|11219.72|11219.72|0
1652170770000|2022-05-10 08:19:30|11218.73|11218.73|11224.02|11224.02|11224.02|11224.02|11218.73|11218.73|0
1652170780000|2022-05-10 08:19:40|11221.38|11221.38|11221.38|11221.38|11221.38|11221.38|11221.38|11221.38|0
1652170820000|2022-05-10 08:20:20|11216.08|11216.08|11216.08|11216.08|11216.08|11216.08|11216.08|11216.08|0
1652170830000|2022-05-10 08:20:30|11213.44|11213.44|11213.44|11213.44|11213.44|11213.44|11213.44|11213.44|0
1652170880000|2022-05-10 08:21:20|11212.45|11212.45|11213.44|11213.44|11213.44|11213.44|11212.45|11212.45|0
1652170890000|2022-05-10 08:21:30|11210.79|11210.79|11210.79|11210.79|11210.79|11210.79|11210.79|11210.79|0
1652170920000|2022-05-10 08:22:00|11207.83|11207.83|11209.48|11209.48|11209.48|11209.48|11203.2|11203.2|0
1652170960000|2022-05-10 08:22:40|11206.84|11206.84|11206.84|11206.84|11206.84|11206.84|11206.84|11206.84|0
1652170980000|2022-05-10 08:23:00|11209.48|11209.48|11209.48|11209.48|11209.48|11209.48|11209.48|11209.48|0
1652170990000|2022-05-10 08:23:10|11212.13|11212.13|11210.15|11210.15|11212.13|11212.13|11210.15|11210.15|0
1652171000000|2022-05-10 08:23:20|11212.8|11212.8|11212.8|11212.8|11212.8|11212.8|11212.8|11212.8|0
1652171010000|2022-05-10 08:23:30|11210.15|11210.15|11210.15|11210.15|11210.15|11210.15|11210.15|11210.15|0
1652171060000|2022-05-10 08:24:20|11212.8|11212.8|11212.8|11212.8|11212.8|11212.8|11212.8|11212.8|0
1652171160000|2022-05-10 08:26:00|11211.81|11211.81|11211.81|11211.81|11211.81|11211.81|11211.81|11211.81|0
1652171190000|2022-05-10 08:26:30|11210.82|11210.82|11210.82|11210.82|11210.82|11210.82|11210.82|11210.82|0
1652171210000|2022-05-10 08:26:50|11208.18|11208.18|11207.19|11207.19|11208.18|11208.18|11207.19|11207.19|0
1652171240000|2022-05-10 08:27:20|11209.84|11209.84|11209.84|11209.84|11209.84|11209.84|11209.84|11209.84|0
1652171250000|2022-05-10 08:27:30|11207.19|11207.19|11207.19|11207.19|11207.19|11207.19|11207.19|11207.19|0
1652171280000|2022-05-10 08:28:00|11206.2|11206.2|11207.19|11207.19|11207.19|11207.19|11206.2|11206.2|0
1652171300000|2022-05-10 08:28:20|11206.2|11206.2|11198.93|11198.93|11206.2|11206.2|11198.93|11198.93|0
1652171320000|2022-05-10 08:28:40|11201.58|11201.58|11198.93|11198.93|11201.58|11201.58|11198.93|11198.93|0
1652171360000|2022-05-10 08:29:20|11200.91|11200.91|11200.91|11200.91|11200.91|11200.91|11200.91|11200.91|0
1652171370000|2022-05-10 08:29:30|11198.26|11198.26|11198.26|11198.26|11198.26|11198.26|11198.26|11198.26|0
1652171400000|2022-05-10 08:30:00|11198.09|11198.09|11197.75|11197.75|11198.09|11198.09|11197.75|11197.75|0
1652171410000|2022-05-10 08:30:10|11195.1|11195.1|11195.1|11195.1|11195.1|11195.1|11195.1|11195.1|0
1652171450000|2022-05-10 08:30:50|11192.46|11192.46|11192.46|11192.46|11192.46|11192.46|11192.46|11192.46|0
1652171460000|2022-05-10 08:31:00|11195.1|11195.1|11195.1|11195.1|11195.1|11195.1|11195.1|11195.1|0
1652171470000|2022-05-10 08:31:10|11192.46|11192.46|11192.46|11192.46|11192.46|11192.46|11192.46|11192.46|0
1652171540000|2022-05-10 08:32:20|11189.81|11189.81|11192.46|11192.46|11192.46|11192.46|11189.81|11189.81|0
1652171560000|2022-05-10 08:32:40|11189.81|11189.81|11187.16|11187.16|11189.81|11189.81|11187.16|11187.16|0
1652171630000|2022-05-10 08:33:50|11189.81|11189.81|11189.81|11189.81|11189.81|11189.81|11189.81|11189.81|0
1652171660000|2022-05-10 08:34:20|11195.1|11195.1|11195.1|11195.1|11195.1|11195.1|11195.1|11195.1|0
1652171690000|2022-05-10 08:34:50|11197.75|11197.75|11195.1|11195.1|11197.75|11197.75|11195.1|11195.1|0
1652171700000|2022-05-10 08:35:00|11192.46|11192.46|11195.1|11195.1|11195.1|11195.1|11192.46|11192.46|0
1652171710000|2022-05-10 08:35:10|11192.14|11192.14|11192.14|11192.14|11192.14|11192.14|11192.14|11192.14|0
1652171820000|2022-05-10 08:37:00|11189.49|11189.49|11189.49|11189.49|11189.49|11189.49|11189.49|11189.49|0
1652171850000|2022-05-10 08:37:30|11192.14|11192.14|11192.14|11192.14|11192.14|11192.14|11192.14|11192.14|0
1652171910000|2022-05-10 08:38:30|11194.78|11194.78|11203.36|11203.36|11203.36|11203.36|11194.78|11194.78|0
1652171920000|2022-05-10 08:38:40|11200.71|11200.71|11200.71|11200.71|11200.71|11200.71|11200.71|11200.71|0
1652171960000|2022-05-10 08:39:20|11204.67|11204.67|11208.62|11208.62|11208.62|11208.62|11204.67|11204.67|0
1652171980000|2022-05-10 08:39:40|11211.27|11211.27|11211.27|11211.27|11211.27|11211.27|11211.27|11211.27|0
1652172070000|2022-05-10 08:41:10|11209.29|11209.29|11210.28|11210.28|11210.28|11210.28|11209.29|11209.29|0
1652172110000|2022-05-10 08:41:50|11204.98|11204.98|11204.98|11204.98|11204.98|11204.98|11204.98|11204.98|0
1652172130000|2022-05-10 08:42:10|11207.95|11207.95|11207.95|11207.95|11207.95|11207.95|11207.95|11207.95|0
1652172140000|2022-05-10 08:42:20|11209.93|11209.93|11213.56|11213.56|11213.56|11213.56|11208.94|11208.94|0
1652172160000|2022-05-10 08:42:40|11210.6|11210.6|11210.6|11210.6|11210.6|11210.6|11210.6|11210.6|0
1652172170000|2022-05-10 08:42:50|11209.61|11209.61|11210.6|11210.6|11210.6|11210.6|11209.61|11209.61|0
1652172180000|2022-05-10 08:43:00|11213.24|11213.24|11213.07|11213.07|11213.24|11213.24|11213.07|11213.07|0
1652172200000|2022-05-10 08:43:20|11215.05|11215.05|11215.05|11215.05|11215.05|11215.05|11215.05|11215.05|0
1652172290000|2022-05-10 08:44:50|11216.04|11216.04|11221.33|11221.33|11221.33|11221.33|11216.04|11216.04|0
1652172300000|2022-05-10 08:45:00|11218.68|11218.68|11218.68|11218.68|11218.68|11218.68|11218.68|11218.68|0
1652172360000|2022-05-10 08:46:00|11222.63|11222.63|11222.29|11222.29|11222.63|11222.63|11222.29|11222.29|0
1652172370000|2022-05-10 08:46:10|11223.28|11223.28|11223.45|11223.45|11223.45|11223.45|11223.28|11223.28|0
1652172380000|2022-05-10 08:46:20|11222.77|11222.77|11220.46|11220.46|11223.11|11223.11|11220.46|11220.46|0
1652172390000|2022-05-10 08:46:30|11221.45|11221.45|11225.08|11225.08|11225.08|11225.08|11221.45|11221.45|0
1652172410000|2022-05-10 08:46:50|11226.07|11226.07|11224.1|11224.1|11226.07|11226.07|11224.1|11224.1|0
1652172430000|2022-05-10 08:47:10|11226.07|11226.07|11227.06|11227.06|11227.06|11227.06|11226.07|11226.07|0
1652172440000|2022-05-10 08:47:20|11228.05|11228.05|11228.05|11228.05|11228.05|11228.05|11228.05|11228.05|0
1652172450000|2022-05-10 08:47:30|11229.04|11229.04|11230.03|11230.03|11230.03|11230.03|11229.04|11229.04|0
1652172470000|2022-05-10 08:47:50|11229.04|11229.04|11229.04|11229.04|11229.04|11229.04|11229.04|11229.04|0
1652172480000|2022-05-10 08:48:00|11247.56|11247.56|11247.56|11247.56|11247.56|11247.56|11247.56|11247.56|0
1652172490000|2022-05-10 08:48:10|11248.55|11248.55|11248.55|11248.55|11248.55|11248.55|11248.55|11248.55|0
1652172510000|2022-05-10 08:48:30|11246.57|11246.57|11245.59|11245.59|11246.57|11246.57|11245.59|11245.59|0
1652172520000|2022-05-10 08:48:40|11244.6|11244.6|11244.6|11244.6|11244.6|11244.6|11244.6|11244.6|0
1652172590000|2022-05-10 08:49:50|11252.54|11252.54|11252.54|11252.54|11252.54|11252.54|11252.54|11252.54|0
1652172630000|2022-05-10 08:50:30|11249.89|11249.89|11249.89|11249.89|11249.89|11249.89|11249.89|11249.89|0
1652172650000|2022-05-10 08:50:50|11244.6|11244.6|11244.6|11244.6|11244.6|11244.6|11244.6|11244.6|0
1652172660000|2022-05-10 08:51:00|11241.95|11241.95|11241.95|11241.95|11241.95|11241.95|11241.95|11241.95|0
1652172790000|2022-05-10 08:53:10|11244.6|11244.6|11247.24|11247.24|11247.24|11247.24|11244.6|11244.6|0
1652172820000|2022-05-10 08:53:40|11244.6|11244.6|11244.6|11244.6|11244.6|11244.6|11244.6|11244.6|0
1652172840000|2022-05-10 08:54:00|11247.24|11247.24|11247.24|11247.24|11247.24|11247.24|11247.24|11247.24|0
1652172850000|2022-05-10 08:54:10|11241.95|11241.95|11241.95|11241.95|11241.95|11241.95|11241.95|11241.95|0
1652172870000|2022-05-10 08:54:30|11238|11238|11237.01|11237.01|11238|11238|11234.05|11234.05|0
1652172890000|2022-05-10 08:54:50|11226.42|11226.42|11221.13|11221.13|11229.07|11229.07|11221.13|11221.13|0
1652172900000|2022-05-10 08:55:00|11229.07|11229.07|11231.72|11231.72|11231.72|11231.72|11229.07|11229.07|0
1652172910000|2022-05-10 08:55:10|11234.68|11234.68|11229.39|11229.39|11234.68|11234.68|11229.39|11229.39|0
1652172950000|2022-05-10 08:55:50|11226.74|11226.74|11224.1|11224.1|11226.74|11226.74|11224.1|11224.1|0
1652173010000|2022-05-10 08:56:50|11221.13|11221.13|11221.13|11221.13|11221.13|11221.13|11221.13|11221.13|0
1652173090000|2022-05-10 08:58:10|11223.78|11223.78|11223.78|11223.78|11223.78|11223.78|11223.78|11223.78|0
1652173130000|2022-05-10 08:58:50|11221.13|11221.13|11223.78|11223.78|11223.78|11223.78|11221.13|11221.13|0
1652173140000|2022-05-10 08:59:00|11226.42|11226.42|11226.42|11226.42|11226.42|11226.42|11226.42|11226.42|0
1652173220000|2022-05-10 09:00:20|11224.45|11224.45|11224.45|11224.45|11224.45|11224.45|11224.45|11224.45|0
1652173260000|2022-05-10 09:01:00|11227.09|11227.09|11227.09|11227.09|11227.09|11227.09|11227.09|11227.09|0
1652173270000|2022-05-10 09:01:10|11229.74|11229.74|11230.73|11230.73|11230.73|11230.73|11229.74|11229.74|0
1652173280000|2022-05-10 09:01:20|11232.71|11232.71|11232.71|11232.71|11232.71|11232.71|11232.71|11232.71|0
1652173290000|2022-05-10 09:01:30|11231.72|11231.72|11231.72|11231.72|11231.72|11231.72|11231.72|11231.72|0
1652173380000|2022-05-10 09:03:00|11234.36|11234.36|11234.36|11234.36|11234.36|11234.36|11234.36|11234.36|0
1652173520000|2022-05-10 09:05:20|11242.3|11242.3|11242.3|11242.3|11242.3|11242.3|11242.3|11242.3|0
1652173540000|2022-05-10 09:05:40|11244.95|11244.95|11244.95|11244.95|11244.95|11244.95|11244.95|11244.95|0
1652173580000|2022-05-10 09:06:20|11245.94|11245.94|11248.9|11248.9|11248.9|11248.9|11245.94|11245.94|0
1652173600000|2022-05-10 09:06:40|11251.55|11251.55|11251.55|11251.55|11251.55|11251.55|11251.55|11251.55|0
1652173610000|2022-05-10 09:06:50|11254.2|11254.2|11256.84|11256.84|11256.84|11256.84|11254.2|11254.2|0
1652173700000|2022-05-10 09:08:20|11259.49|11259.49|11256.84|11256.84|11259.49|11259.49|11256.84|11256.84|0
1652173740000|2022-05-10 09:09:00|11262.13|11262.13|11262.13|11262.13|11262.13|11262.13|11262.13|11262.13|0
1652173890000|2022-05-10 09:11:30|11270.07|11270.07|11270.07|11270.07|11270.07|11270.07|11270.07|11270.07|0
1652174240000|2022-05-10 09:17:20|11267.43|11267.43|11267.43|11267.43|11267.43|11267.43|11267.43|11267.43|0
1652174260000|2022-05-10 09:17:40|11270.07|11270.07|11272.72|11272.72|11272.72|11272.72|11270.07|11270.07|0
1652174280000|2022-05-10 09:18:00|11270.07|11270.07|11270.07|11270.07|11270.07|11270.07|11270.07|11270.07|0
1652174320000|2022-05-10 09:18:40|11269.09|11269.09|11271.06|11271.06|11271.06|11271.06|11269.09|11269.09|0
1652174330000|2022-05-10 09:18:50|11268.42|11268.42|11269.4|11269.4|11270.39|11270.39|11268.42|11268.42|0
1652174380000|2022-05-10 09:19:40|11274.7|11274.7|11274.7|11274.7|11274.7|11274.7|11274.7|11274.7|0
1652174420000|2022-05-10 09:20:20|11272.05|11272.05|11272.05|11272.05|11272.05|11272.05|11272.05|11272.05|0
1652174470000|2022-05-10 09:21:10|11269.4|11269.4|11269.4|11269.4|11269.4|11269.4|11269.4|11269.4|0
1652174510000|2022-05-10 09:21:50|11266.76|11266.76|11267.75|11267.75|11267.75|11267.75|11266.76|11266.76|0
1652174550000|2022-05-10 09:22:30|11270.39|11270.39|11270.39|11270.39|11270.39|11270.39|11270.39|11270.39|0
1652174570000|2022-05-10 09:22:50|11269.4|11269.4|11269.4|11269.4|11269.4|11269.4|11269.4|11269.4|0
1652174590000|2022-05-10 09:23:10|11274.7|11274.7|11274.7|11274.7|11274.7|11274.7|11274.7|11274.7|0
1652174610000|2022-05-10 09:23:30|11277.34|11277.34|11277.34|11277.34|11277.34|11277.34|11277.34|11277.34|0
1652174650000|2022-05-10 09:24:10|11274.7|11274.7|11274.7|11274.7|11274.7|11274.7|11274.7|11274.7|0
1652174660000|2022-05-10 09:24:20|11272.05|11272.05|11277.34|11277.34|11277.34|11277.34|11272.05|11272.05|0
1652174820000|2022-05-10 09:27:00|11269.4|11269.4|11269.4|11269.4|11269.4|11269.4|11269.4|11269.4|0
1652174850000|2022-05-10 09:27:30|11274.7|11274.7|11274.7|11274.7|11274.7|11274.7|11274.7|11274.7|0
1652175040000|2022-05-10 09:30:40|11272.72|11272.72|11271.73|11271.73|11272.72|11272.72|11271.73|11271.73|0
1652175050000|2022-05-10 09:30:50|11272.72|11272.72|11273.71|11273.71|11273.71|11273.71|11272.72|11272.72|0
1652175130000|2022-05-10 09:32:10|11276.67|11276.67|11272.72|11272.72|11276.67|11276.67|11272.72|11272.72|0
1652175140000|2022-05-10 09:32:20|11271.73|11271.73|11273.71|11273.71|11273.71|11273.71|11271.73|11271.73|0
1652175150000|2022-05-10 09:32:30|11272.72|11272.72|11271.73|11271.73|11272.72|11272.72|11271.73|11271.73|0
1652175180000|2022-05-10 09:33:00|11274.38|11274.38|11274.38|11274.38|11274.38|11274.38|11274.38|11274.38|0
1652175200000|2022-05-10 09:33:20|11275.37|11275.37|11275.37|11275.37|11275.37|11275.37|11275.37|11275.37|0
1652175290000|2022-05-10 09:34:50|11274.38|11274.38|11274.38|11274.38|11274.38|11274.38|11274.38|11274.38|0
1652175350000|2022-05-10 09:35:50|11271.73|11271.73|11271.73|11271.73|11271.73|11271.73|11271.73|11271.73|0
1652175360000|2022-05-10 09:36:00|11268.77|11268.77|11269.76|11269.76|11269.76|11269.76|11268.77|11268.77|0
1652175370000|2022-05-10 09:36:10|11271.73|11271.73|11271.73|11271.73|11271.73|11271.73|11271.73|11271.73|0
1652175390000|2022-05-10 09:36:30|11269.09|11269.09|11267.11|11267.11|11269.09|11269.09|11267.11|11267.11|0
1652175410000|2022-05-10 09:36:50|11261.82|11261.82|11261.82|11261.82|11261.82|11261.82|11261.82|11261.82|0
1652175420000|2022-05-10 09:37:00|11264.46|11264.46|11263.47|11263.47|11264.46|11264.46|11263.47|11263.47|0
1652175430000|2022-05-10 09:37:10|11262.49|11262.49|11262.49|11262.49|11262.49|11262.49|11262.49|11262.49|0
1652175440000|2022-05-10 09:37:20|11260.51|11260.51|11260.51|11260.51|11260.51|11260.51|11260.51|11260.51|0
1652175510000|2022-05-10 09:38:30|11259.52|11259.52|11259.52|11259.52|11259.52|11259.52|11259.52|11259.52|0
1652175540000|2022-05-10 09:39:00|11264.81|11264.81|11264.81|11264.81|11264.81|11264.81|11264.81|11264.81|0
1652175560000|2022-05-10 09:39:20|11265.8|11265.8|11267.78|11267.78|11267.78|11267.78|11265.8|11265.8|0
1652175660000|2022-05-10 09:41:00|11270.43|11270.43|11270.43|11270.43|11270.43|11270.43|11270.43|11270.43|0
1652175720000|2022-05-10 09:42:00|11275.72|11275.72|11278.36|11278.36|11278.36|11278.36|11275.72|11275.72|0
1652175730000|2022-05-10 09:42:10|11281.01|11281.01|11282|11282|11282|11282|11281.01|11281.01|0
1652175770000|2022-05-10 09:42:50|11279.35|11279.35|11279.35|11279.35|11279.35|11279.35|11279.35|11279.35|0
1652175790000|2022-05-10 09:43:10|11277.38|11277.38|11277.38|11277.38|11277.38|11277.38|11277.38|11277.38|0
1652175820000|2022-05-10 09:43:40|11278.36|11278.36|11278.36|11278.36|11278.36|11278.36|11278.36|11278.36|0
1652175830000|2022-05-10 09:43:50|11281.01|11281.01|11281.01|11281.01|11281.01|11281.01|11281.01|11281.01|0
1652175850000|2022-05-10 09:44:10|11278.36|11278.36|11278.36|11278.36|11278.36|11278.36|11278.36|11278.36|0
1652175890000|2022-05-10 09:44:50|11278.19|11278.19|11278.19|11278.19|11278.19|11278.19|11278.19|11278.19|0
1652175900000|2022-05-10 09:45:00|11280.84|11280.84|11280.84|11280.84|11280.84|11280.84|11280.84|11280.84|0
1652175930000|2022-05-10 09:45:30|11278.19|11278.19|11278.19|11278.19|11278.19|11278.19|11278.19|11278.19|0
1652175980000|2022-05-10 09:46:20|11280.84|11280.84|11280.84|11280.84|11280.84|11280.84|11280.84|11280.84|0
1652176060000|2022-05-10 09:47:40|11283.49|11283.49|11283.49|11283.49|11283.49|11283.49|11283.49|11283.49|0
1652176070000|2022-05-10 09:47:50|11288.78|11288.78|11288.78|11288.78|11288.78|11288.78|11288.78|11288.78|0
1652176080000|2022-05-10 09:48:00|11283.49|11283.49|11283.49|11283.49|11283.49|11283.49|11283.49|11283.49|0
1652176110000|2022-05-10 09:48:30|11280.84|11280.84|11280.84|11280.84|11280.84|11280.84|11280.84|11280.84|0
1652176160000|2022-05-10 09:49:20|11285.78|11285.78|11287.76|11287.76|11287.76|11287.76|11285.78|11285.78|0
1652176180000|2022-05-10 09:49:40|11285.11|11285.11|11285.11|11285.11|11285.11|11285.11|11285.11|11285.11|0
1652176200000|2022-05-10 09:50:00|11282.15|11282.15|11282.15|11282.15|11282.15|11282.15|11282.15|11282.15|0
1652176220000|2022-05-10 09:50:20|11279.5|11279.5|11281.16|11281.16|11282.15|11282.15|11279.5|11279.5|0
1652176230000|2022-05-10 09:50:30|11275.86|11275.86|11275.86|11275.86|11275.86|11275.86|11275.86|11275.86|0
1652176240000|2022-05-10 09:50:40|11273.22|11273.22|11273.22|11273.22|11273.22|11273.22|11273.22|11273.22|0
1652176250000|2022-05-10 09:50:50|11275.86|11275.86|11275.86|11275.86|11275.86|11275.86|11275.86|11275.86|0
1652176280000|2022-05-10 09:51:20|11273.22|11273.22|11275.86|11275.86|11275.86|11275.86|11273.22|11273.22|0
1652176320000|2022-05-10 09:52:00|11274.88|11274.88|11274.88|11274.88|11274.88|11274.88|11274.88|11274.88|0
1652176340000|2022-05-10 09:52:20|11269.58|11269.58|11269.58|11269.58|11269.58|11269.58|11269.58|11269.58|0
1652176400000|2022-05-10 09:53:20|11270.57|11270.57|11270.57|11270.57|11270.57|11270.57|11270.57|11270.57|0
1652176430000|2022-05-10 09:53:50|11271.56|11271.56|11274.52|11274.52|11274.52|11274.52|11271.56|11271.56|0
1652176470000|2022-05-10 09:54:30|11277.17|11277.17|11274.21|11274.21|11277.17|11277.17|11271.56|11271.56|0
1652176490000|2022-05-10 09:54:50|11271.56|11271.56|11271.56|11271.56|11271.56|11271.56|11271.56|11271.56|0
1652176510000|2022-05-10 09:55:10|11270.57|11270.57|11270.57|11270.57|11270.57|11270.57|11270.57|11270.57|0
1652176520000|2022-05-10 09:55:20|11269.58|11269.58|11269.58|11269.58|11269.58|11269.58|11269.58|11269.58|0
1652176580000|2022-05-10 09:56:20|11256.35|11256.35|11261.64|11261.64|11261.64|11261.64|11256.35|11256.35|0
1652176620000|2022-05-10 09:57:00|11260.66|11260.66|11260.66|11260.66|11260.66|11260.66|11260.66|11260.66|0
1652176650000|2022-05-10 09:57:30|11258.01|11258.01|11258.01|11258.01|11258.01|11258.01|11258.01|11258.01|0
1652176680000|2022-05-10 09:58:00|11260.66|11260.66|11260.66|11260.66|11260.66|11260.66|11260.66|11260.66|0
1652176710000|2022-05-10 09:58:30|11263.3|11263.3|11260.66|11260.66|11263.3|11263.3|11260.66|11260.66|0
1652176770000|2022-05-10 09:59:30|11263.3|11263.3|11263.3|11263.3|11263.3|11263.3|11263.3|11263.3|0
1652176850000|2022-05-10 10:00:50|11260.66|11260.66|11263.3|11263.3|11263.3|11263.3|11260.66|11260.66|0
1652176860000|2022-05-10 10:01:00|11264.29|11264.29|11264.29|11264.29|11264.29|11264.29|11264.29|11264.29|0
1652176870000|2022-05-10 10:01:10|11269.58|11269.58|11274.88|11274.88|11274.88|11274.88|11269.58|11269.58|0
1652176880000|2022-05-10 10:01:20|11269.58|11269.58|11269.58|11269.58|11269.58|11269.58|11269.58|11269.58|0
1652176890000|2022-05-10 10:01:30|11272.23|11272.23|11272.23|11272.23|11272.23|11272.23|11272.23|11272.23|0
1652177030000|2022-05-10 10:03:50|11274.88|11274.88|11278.83|11278.83|11278.83|11278.83|11274.88|11274.88|0
1652177250000|2022-05-10 10:07:30|11273.54|11273.54|11273.54|11273.54|11273.54|11273.54|11273.54|11273.54|0
1652177260000|2022-05-10 10:07:40|11276.18|11276.18|11278.83|11278.83|11278.83|11278.83|11276.18|11276.18|0
1652177400000|2022-05-10 10:10:00|11281.48|11281.48|11284.12|11284.12|11284.12|11284.12|11281.48|11281.48|0
1652177450000|2022-05-10 10:10:50|11286.77|11286.77|11286.77|11286.77|11286.77|11286.77|11286.77|11286.77|0
1652177520000|2022-05-10 10:12:00|11294.71|11294.71|11294.71|11294.71|11294.71|11294.71|11294.71|11294.71|0
1652177540000|2022-05-10 10:12:20|11289.42|11289.42|11289.42|11289.42|11289.42|11289.42|11289.42|11289.42|0
1652177550000|2022-05-10 10:12:30|11286.77|11286.77|11286.77|11286.77|11286.77|11286.77|11286.77|11286.77|0
1652177570000|2022-05-10 10:12:50|11284.12|11284.12|11284.12|11284.12|11284.12|11284.12|11284.12|11284.12|0
1652177580000|2022-05-10 10:13:00|11281.16|11281.16|11280.17|11280.17|11281.16|11281.16|11280.17|11280.17|0
1652177620000|2022-05-10 10:13:40|11279.18|11279.18|11279.18|11279.18|11279.18|11279.18|11279.18|11279.18|0
1652177640000|2022-05-10 10:14:00|11276.53|11276.53|11276.53|11276.53|11276.53|11276.53|11276.53|11276.53|0
1652177660000|2022-05-10 10:14:20|11273.89|11273.89|11273.89|11273.89|11273.89|11273.89|11273.89|11273.89|0
1652177670000|2022-05-10 10:14:30|11273.72|11273.72|11273.72|11273.72|11273.72|11273.72|11273.72|11273.72|0
1652177700000|2022-05-10 10:15:00|11274.7|11274.7|11274.7|11274.7|11274.7|11274.7|11274.7|11274.7|0
1652177760000|2022-05-10 10:16:00|11273.72|11273.72|11273.72|11273.72|11273.72|11273.72|11273.72|11273.72|0
1652177860000|2022-05-10 10:17:40|11276.36|11276.36|11273.72|11273.72|11276.36|11276.36|11273.72|11273.72|0
1652177880000|2022-05-10 10:18:00|11272.73|11272.73|11271.74|11271.74|11272.73|11272.73|11271.74|11271.74|0
1652177940000|2022-05-10 10:19:00|11274.39|11274.39|11274.39|11274.39|11274.39|11274.39|11274.39|11274.39|0
1652178050000|2022-05-10 10:20:50|11269.45|11269.45|11269.45|11269.45|11269.45|11269.45|11269.45|11269.45|0
1652178060000|2022-05-10 10:21:00|11267.47|11267.47|11267.47|11267.47|11267.47|11267.47|11267.47|11267.47|0
1652178120000|2022-05-10 10:22:00|11265.49|11265.49|11260.2|11260.2|11265.49|11265.49|11260.2|11260.2|0
1652178140000|2022-05-10 10:22:20|11262.85|11262.85|11262.85|11262.85|11262.85|11262.85|11262.85|11262.85|0
1652178210000|2022-05-10 10:23:30|11265.49|11265.49|11265.49|11265.49|11265.49|11265.49|11265.49|11265.49|0
1652178300000|2022-05-10 10:25:00|11264.5|11264.5|11264.5|11264.5|11264.5|11264.5|11264.5|11264.5|0
1652178340000|2022-05-10 10:25:40|11261.86|11261.86|11261.86|11261.86|11261.86|11261.86|11261.86|11261.86|0
1652178360000|2022-05-10 10:26:00|11260.87|11260.87|11260.87|11260.87|11260.87|11260.87|11260.87|11260.87|0
1652178370000|2022-05-10 10:26:10|11258.89|11258.89|11258.89|11258.89|11258.89|11258.89|11258.89|11258.89|0
1652178380000|2022-05-10 10:26:20|11261.54|11261.54|11261.54|11261.54|11261.54|11261.54|11261.54|11261.54|0
1652178400000|2022-05-10 10:26:40|11264.19|11264.19|11264.19|11264.19|11264.19|11264.19|11264.19|11264.19|0
1652178470000|2022-05-10 10:27:50|11263.2|11263.2|11257.9|11257.9|11263.2|11263.2|11257.9|11257.9|0
1652178480000|2022-05-10 10:28:00|11255.26|11255.26|11255.26|11255.26|11255.26|11255.26|11255.26|11255.26|0
1652178490000|2022-05-10 10:28:10|11252.61|11252.61|11252.61|11252.61|11252.61|11252.61|11252.61|11252.61|0
1652178500000|2022-05-10 10:28:20|11251.62|11251.62|11251.62|11251.62|11251.62|11251.62|11251.62|11251.62|0
1652178530000|2022-05-10 10:28:50|11254.27|11254.27|11254.27|11254.27|11254.27|11254.27|11254.27|11254.27|0
1652178580000|2022-05-10 10:29:40|11253.93|11253.93|11257.88|11257.88|11258.87|11258.87|11253.93|11253.93|0
1652178710000|2022-05-10 10:31:50|11263.17|11263.17|11263.17|11263.17|11263.17|11263.17|11263.17|11263.17|0
1652178840000|2022-05-10 10:34:00|11265.82|11265.82|11265.82|11265.82|11265.82|11265.82|11265.82|11265.82|0
1652178850000|2022-05-10 10:34:10|11262.85|11262.85|11262.85|11262.85|11262.85|11262.85|11262.85|11262.85|0
1652178860000|2022-05-10 10:34:20|11261.87|11261.87|11263.52|11263.52|11263.52|11263.52|11260.88|11260.88|0
1652178920000|2022-05-10 10:35:20|11258.23|11258.23|11258.23|11258.23|11258.23|11258.23|11258.23|11258.23|0
1652178940000|2022-05-10 10:35:40|11256.25|11256.25|11256.25|11256.25|11256.25|11256.25|11256.25|11256.25|0
1652178950000|2022-05-10 10:35:50|11253.61|11253.61|11252.62|11252.62|11253.61|11253.61|11252.62|11252.62|0
1652178990000|2022-05-10 10:36:30|11253.61|11253.61|11252.62|11252.62|11253.61|11253.61|11252.62|11252.62|0
1652179020000|2022-05-10 10:37:00|11251.63|11251.63|11248|11248|11251.63|11251.63|11248|11248|0
1652179030000|2022-05-10 10:37:10|11248.99|11248.99|11248.99|11248.99|11248.99|11248.99|11248.99|11248.99|0
1652179040000|2022-05-10 10:37:20|11246.34|11246.34|11246.34|11246.34|11246.34|11246.34|11246.34|11246.34|0
1652179060000|2022-05-10 10:37:40|11245.35|11245.35|11245.35|11245.35|11245.35|11245.35|11245.35|11245.35|0
1652179140000|2022-05-10 10:39:00|11248|11248|11248|11248|11248|11248|11248|11248|0
1652179160000|2022-05-10 10:39:20|11247.01|11247.01|11247.01|11247.01|11247.01|11247.01|11247.01|11247.01|0
1652179200000|2022-05-10 10:40:00|11248.99|11248.99|11249.97|11249.97|11249.97|11249.97|11248.99|11248.99|0
1652179230000|2022-05-10 10:40:30|11255.27|11255.27|11255.27|11255.27|11255.27|11255.27|11255.27|11255.27|0
1652179310000|2022-05-10 10:41:50|11257.24|11257.24|11257.24|11257.24|11257.24|11257.24|11257.24|11257.24|0
1652179430000|2022-05-10 10:43:50|11258.23|11258.23|11258.23|11258.23|11258.23|11258.23|11258.23|11258.23|0
1652179480000|2022-05-10 10:44:40|11259.22|11259.22|11260.21|11260.21|11260.21|11260.21|11259.22|11259.22|0
1652179490000|2022-05-10 10:44:50|11261.2|11261.2|11261.2|11261.2|11261.2|11261.2|11261.2|11261.2|0
1652179500000|2022-05-10 10:45:00|11263.84|11263.84|11263.84|11263.84|11263.84|11263.84|11263.84|11263.84|0
1652179550000|2022-05-10 10:45:50|11261.2|11261.2|11261.2|11261.2|11261.2|11261.2|11261.2|11261.2|0
1652179600000|2022-05-10 10:46:40|11263.84|11263.84|11263.84|11263.84|11263.84|11263.84|11263.84|11263.84|0
1652179670000|2022-05-10 10:47:50|11261.2|11261.2|11261.2|11261.2|11261.2|11261.2|11261.2|11261.2|0
1652179690000|2022-05-10 10:48:10|11262.18|11262.18|11262.18|11262.18|11262.18|11262.18|11262.18|11262.18|0
1652179700000|2022-05-10 10:48:20|11264.16|11264.16|11266.81|11266.81|11266.81|11266.81|11264.16|11264.16|0
1652179740000|2022-05-10 10:49:00|11264.16|11264.16|11264.16|11264.16|11264.16|11264.16|11264.16|11264.16|0
1652179750000|2022-05-10 10:49:10|11265.15|11265.15|11265.15|11265.15|11265.15|11265.15|11265.15|11265.15|0
1652179830000|2022-05-10 10:50:30|11267.8|11267.8|11267.8|11267.8|11267.8|11267.8|11267.8|11267.8|0
1652179840000|2022-05-10 10:50:40|11268.78|11268.78|11268.78|11268.78|11268.78|11268.78|11268.78|11268.78|0
1652179850000|2022-05-10 10:50:50|11267.8|11267.8|11270.44|11270.44|11270.44|11270.44|11267.8|11267.8|0
1652179890000|2022-05-10 10:51:30|11268.47|11268.47|11268.47|11268.47|11268.47|11268.47|11268.47|11268.47|0
1652179990000|2022-05-10 10:53:10|11266.49|11266.49|11266.49|11266.49|11266.49|11266.49|11266.49|11266.49|0
1652180030000|2022-05-10 10:53:50|11269.45|11269.45|11266.49|11266.49|11269.45|11269.45|11266.49|11266.49|0
1652180040000|2022-05-10 10:54:00|11269.45|11269.45|11269.45|11269.45|11269.45|11269.45|11269.45|11269.45|0
1652180390000|2022-05-10 10:59:50|11266.81|11266.81|11269.45|11269.45|11269.45|11269.45|11266.81|11266.81|0
1652180430000|2022-05-10 11:00:30|11272.1|11272.1|11272.1|11272.1|11272.1|11272.1|11272.1|11272.1|0
1652180450000|2022-05-10 11:00:50|11274.75|11274.75|11274.75|11274.75|11274.75|11274.75|11274.75|11274.75|0
1652180490000|2022-05-10 11:01:30|11277.39|11277.39|11277.39|11277.39|11277.39|11277.39|11277.39|11277.39|0
1652180520000|2022-05-10 11:02:00|11276.4|11276.4|11279.05|11279.05|11279.05|11279.05|11276.4|11276.4|0
1652180530000|2022-05-10 11:02:10|11281.7|11281.7|11281.7|11281.7|11281.7|11281.7|11281.7|11281.7|0
1652180560000|2022-05-10 11:02:40|11284.66|11284.66|11284.66|11284.66|11284.66|11284.66|11284.66|11284.66|0
1652180580000|2022-05-10 11:03:00|11285.65|11285.65|11285.65|11285.65|11285.65|11285.65|11285.65|11285.65|0
1652180590000|2022-05-10 11:03:10|11286.64|11286.64|11286.64|11286.64|11286.64|11286.64|11286.64|11286.64|0
1652180600000|2022-05-10 11:03:20|11289.29|11289.29|11289.29|11289.29|11289.29|11289.29|11289.29|11289.29|0
1652180650000|2022-05-10 11:04:10|11288.3|11288.3|11288.3|11288.3|11288.3|11288.3|11288.3|11288.3|0
1652180680000|2022-05-10 11:04:40|11285.65|11285.65|11285.65|11285.65|11285.65|11285.65|11285.65|11285.65|0
1652180720000|2022-05-10 11:05:20|11283|11283|11283|11283|11283|11283|11283|11283|0
1652180730000|2022-05-10 11:05:30|11280.36|11280.36|11277.71|11277.71|11280.36|11280.36|11277.71|11277.71|0
1652180780000|2022-05-10 11:06:20|11275.06|11275.06|11275.06|11275.06|11275.06|11275.06|11275.06|11275.06|0
1652180970000|2022-05-10 11:09:30|11277.71|11277.71|11277.71|11277.71|11277.71|11277.71|11277.71|11277.71|0
1652181020000|2022-05-10 11:10:20|11280.36|11280.36|11280.36|11280.36|11280.36|11280.36|11280.36|11280.36|0
1652181050000|2022-05-10 11:10:50|11283|11283|11283|11283|11283|11283|11283|11283|0
1652181090000|2022-05-10 11:11:30|11280.36|11280.36|11280.36|11280.36|11280.36|11280.36|11280.36|11280.36|0
1652181120000|2022-05-10 11:12:00|11279.37|11279.37|11279.37|11279.37|11279.37|11279.37|11279.37|11279.37|0
1652181130000|2022-05-10 11:12:10|11278.38|11278.38|11287.28|11287.28|11287.28|11287.28|11278.38|11278.38|0
1652181190000|2022-05-10 11:13:10|11289.92|11289.92|11289.92|11289.92|11289.92|11289.92|11289.92|11289.92|0
1652181200000|2022-05-10 11:13:20|11290.91|11290.91|11290.91|11290.91|11290.91|11290.91|11290.91|11290.91|0
1652181210000|2022-05-10 11:13:30|11293.56|11293.56|11293.56|11293.56|11293.56|11293.56|11293.56|11293.56|0
1652181240000|2022-05-10 11:14:00|11294.54|11294.54|11294.54|11294.54|11294.54|11294.54|11294.54|11294.54|0
1652181340000|2022-05-10 11:15:40|11291.9|11291.9|11291.9|11291.9|11291.9|11291.9|11291.9|11291.9|0
1652181360000|2022-05-10 11:16:00|11290.91|11290.91|11288.93|11288.93|11290.91|11290.91|11288.93|11288.93|0
1652181390000|2022-05-10 11:16:30|11287.95|11287.95|11285.3|11285.3|11287.95|11287.95|11285.3|11285.3|0
1652181420000|2022-05-10 11:17:00|11282.65|11282.65|11282.65|11282.65|11282.65|11282.65|11282.65|11282.65|0
1652181550000|2022-05-10 11:19:10|11280.01|11280.01|11280.01|11280.01|11280.01|11280.01|11277.36|11277.36|0
1652181650000|2022-05-10 11:20:50|11278.03|11278.03|11278.03|11278.03|11278.03|11278.03|11278.03|11278.03|0
1652181670000|2022-05-10 11:21:10|11277.04|11277.04|11277.04|11277.04|11277.04|11277.04|11277.04|11277.04|0
1652181700000|2022-05-10 11:21:40|11279.02|11279.02|11279.02|11279.02|11279.02|11279.02|11279.02|11279.02|0
1652181710000|2022-05-10 11:21:50|11280.99|11280.99|11280.99|11280.99|11280.99|11280.99|11280.99|11280.99|0
1652181840000|2022-05-10 11:24:00|11283.96|11283.96|11283.96|11283.96|11283.96|11283.96|11283.96|11283.96|0
1652181910000|2022-05-10 11:25:10|11286.61|11286.61|11289.25|11289.25|11289.25|11289.25|11286.61|11286.61|0
1652181920000|2022-05-10 11:25:20|11291.9|11291.9|11291.9|11291.9|11291.9|11291.9|11291.9|11291.9|0
1652181940000|2022-05-10 11:25:40|11289.25|11289.25|11291.9|11291.9|11291.9|11291.9|11289.25|11289.25|0
1652181950000|2022-05-10 11:25:50|11294.54|11294.54|11294.54|11294.54|11294.54|11294.54|11294.54|11294.54|0
1652181970000|2022-05-10 11:26:10|11293.56|11293.56|11293.56|11293.56|11293.56|11293.56|11293.56|11293.56|0
1652182010000|2022-05-10 11:26:50|11290.91|11290.91|11288.26|11288.26|11290.91|11290.91|11288.26|11288.26|0
1652182040000|2022-05-10 11:27:20|11290.91|11290.91|11290.91|11290.91|11290.91|11290.91|11290.91|11290.91|0
1652182060000|2022-05-10 11:27:40|11289.92|11289.92|11288.93|11288.93|11289.92|11289.92|11288.93|11288.93|0
1652182150000|2022-05-10 11:29:10|11291.58|11291.58|11291.58|11291.58|11291.58|11291.58|11291.58|11291.58|0
1652182180000|2022-05-10 11:29:40|11294.23|11294.23|11294.23|11294.23|11294.23|11294.23|11294.23|11294.23|0
1652182250000|2022-05-10 11:30:50|11291.58|11291.58|11291.58|11291.58|11291.58|11291.58|11291.58|11291.58|0
1652182270000|2022-05-10 11:31:10|11290.59|11290.59|11290.59|11290.59|11290.59|11290.59|11290.59|11290.59|0
1652182300000|2022-05-10 11:31:40|11291.58|11291.58|11291.58|11291.58|11291.58|11291.58|11291.58|11291.58|0
1652182320000|2022-05-10 11:32:00|11294.23|11294.23|11294.23|11294.23|11294.23|11294.23|11294.23|11294.23|0
1652182480000|2022-05-10 11:34:40|11292.25|11292.25|11292.25|11292.25|11292.25|11292.25|11292.25|11292.25|0
1652182510000|2022-05-10 11:35:10|11289.6|11289.6|11292.25|11292.25|11292.25|11292.25|11289.6|11289.6|0
1652182540000|2022-05-10 11:35:40|11294.9|11294.9|11294.9|11294.9|11294.9|11294.9|11294.9|11294.9|0
1652182570000|2022-05-10 11:36:10|11297.54|11297.54|11297.54|11297.54|11297.54|11297.54|11297.54|11297.54|0
1652182660000|2022-05-10 11:37:40|11299.52|11299.52|11299.52|11299.52|11299.52|11299.52|11299.52|11299.52|0
1652182680000|2022-05-10 11:38:00|11296.87|11296.87|11296.87|11296.87|11296.87|11296.87|11296.87|11296.87|0
1652182710000|2022-05-10 11:38:30|11299.52|11299.52|11299.52|11299.52|11299.52|11299.52|11299.52|11299.52|0
1652182720000|2022-05-10 11:38:40|11298.53|11298.53|11298.53|11298.53|11298.53|11298.53|11298.53|11298.53|0
1652183000000|2022-05-10 11:43:20|11295.88|11295.88|11298.53|11298.53|11298.53|11298.53|11295.88|11295.88|0
1652183030000|2022-05-10 11:43:50|11295.88|11295.88|11295.88|11295.88|11295.88|11295.88|11295.88|11295.88|0
1652183070000|2022-05-10 11:44:30|11296.87|11296.87|11296.87|11296.87|11296.87|11296.87|11296.87|11296.87|0
1652183080000|2022-05-10 11:44:40|11294.23|11294.23|11294.23|11294.23|11294.23|11294.23|11294.23|11294.23|0
1652183100000|2022-05-10 11:45:00|11292.25|11292.25|11292.25|11292.25|11292.25|11292.25|11292.25|11292.25|0
1652183140000|2022-05-10 11:45:40|11289.6|11289.6|11289.6|11289.6|11289.6|11289.6|11289.6|11289.6|0
1652183180000|2022-05-10 11:46:20|11286.96|11286.96|11286.96|11286.96|11286.96|11286.96|11286.96|11286.96|0
1652183220000|2022-05-10 11:47:00|11289.6|11289.6|11289.6|11289.6|11289.6|11289.6|11289.6|11289.6|0
1652183230000|2022-05-10 11:47:10|11292.25|11292.25|11292.25|11292.25|11292.25|11292.25|11292.25|11292.25|0
1652183260000|2022-05-10 11:47:40|11294.9|11294.9|11294.9|11294.9|11294.9|11294.9|11294.9|11294.9|0
1652183280000|2022-05-10 11:48:00|11292.25|11292.25|11292.25|11292.25|11292.25|11292.25|11292.25|11292.25|0
1652183410000|2022-05-10 11:50:10|11293.24|11293.24|11293.24|11293.24|11293.24|11293.24|11293.24|11293.24|0
1652183430000|2022-05-10 11:50:30|11295.88|11295.88|11295.88|11295.88|11295.88|11295.88|11295.88|11295.88|0
1652183470000|2022-05-10 11:51:10|11296.87|11296.87|11300.83|11300.83|11300.83|11300.83|11296.87|11296.87|0
1652183490000|2022-05-10 11:51:30|11299.84|11299.84|11299.84|11299.84|11299.84|11299.84|11299.84|11299.84|0
1652183530000|2022-05-10 11:52:10|11300.83|11300.83|11300.83|11300.83|11300.83|11300.83|11300.83|11300.83|0
1652183540000|2022-05-10 11:52:20|11306.12|11306.12|11306.12|11306.12|11306.12|11306.12|11306.12|11306.12|0
1652183610000|2022-05-10 11:53:30|11308.77|11308.77|11308.77|11308.77|11308.77|11308.77|11308.77|11308.77|0
1652183620000|2022-05-10 11:53:40|11306.12|11306.12|11306.12|11306.12|11306.12|11306.12|11306.12|11306.12|0
1652183710000|2022-05-10 11:55:10|11305.13|11305.13|11305.13|11305.13|11305.13|11305.13|11305.13|11305.13|0
1652183820000|2022-05-10 11:57:00|11306.12|11306.12|11306.12|11306.12|11306.12|11306.12|11306.12|11306.12|0
1652184000000|2022-05-10 12:00:00|11304.14|11304.14|11304.14|11304.14|11304.14|11304.14|11304.14|11304.14|0
1652184010000|2022-05-10 12:00:10|11303.15|11303.15|11302.17|11302.17|11303.15|11303.15|11302.17|11302.17|0
1652184060000|2022-05-10 12:01:00|11304.14|11304.14|11304.14|11304.14|11304.14|11304.14|11304.14|11304.14|0
1652184070000|2022-05-10 12:01:10|11306.12|11306.12|11306.12|11306.12|11306.12|11306.12|11306.12|11306.12|0
1652184080000|2022-05-10 12:01:20|11304.14|11304.14|11304.14|11304.14|11304.14|11304.14|11304.14|11304.14|0
1652184130000|2022-05-10 12:02:10|11303.15|11303.15|11302.17|11302.17|11303.15|11303.15|11302.17|11302.17|0
1652184210000|2022-05-10 12:03:30|11301.18|11301.18|11301.18|11301.18|11301.18|11301.18|11301.18|11301.18|0
1652184300000|2022-05-10 12:05:00|11299.2|11299.2|11300.19|11300.19|11300.19|11300.19|11299.2|11299.2|0
1652184310000|2022-05-10 12:05:10|11301.18|11301.18|11301.18|11301.18|11301.18|11301.18|11301.18|11301.18|0
1652184460000|2022-05-10 12:07:40|11298.53|11298.53|11301.18|11301.18|11301.18|11301.18|11298.53|11298.53|0
1652184530000|2022-05-10 12:08:50|11300.19|11300.19|11300.19|11300.19|11300.19|11300.19|11300.19|11300.19|0
1652184540000|2022-05-10 12:09:00|11301.18|11301.18|11297.54|11297.54|11301.18|11301.18|11297.54|11297.54|0
1652184590000|2022-05-10 12:09:50|11296.55|11296.55|11296.55|11296.55|11296.55|11296.55|11296.55|11296.55|0
1652184600000|2022-05-10 12:10:00|11295.57|11295.57|11295.57|11295.57|11295.57|11295.57|11295.57|11295.57|0
1652184680000|2022-05-10 12:11:20|11296.55|11296.55|11296.55|11296.55|11296.55|11296.55|11296.55|11296.55|0
1652184850000|2022-05-10 12:14:10|11297.54|11297.54|11297.54|11297.54|11297.54|11297.54|11297.54|11297.54|0
1652184860000|2022-05-10 12:14:20|11298.53|11298.53|11298.53|11298.53|11298.53|11298.53|11298.53|11298.53|0
1652184920000|2022-05-10 12:15:20|11295.88|11295.88|11287.95|11287.95|11295.88|11295.88|11287.95|11287.95|0
1652184960000|2022-05-10 12:16:00|11285.97|11285.97|11285.97|11285.97|11285.97|11285.97|11285.97|11285.97|0
1652185010000|2022-05-10 12:16:50|11280.68|11280.68|11280.68|11280.68|11280.68|11280.68|11280.68|11280.68|0
1652185030000|2022-05-10 12:17:10|11281.66|11281.66|11281.66|11281.66|11281.66|11281.66|11281.66|11281.66|0
1652185080000|2022-05-10 12:18:00|11284.31|11284.31|11284.31|11284.31|11284.31|11284.31|11284.31|11284.31|0
1652185130000|2022-05-10 12:18:50|11283.32|11283.32|11283.32|11283.32|11283.32|11283.32|11283.32|11283.32|0
1652185360000|2022-05-10 12:22:40|11280.68|11280.68|11280.68|11280.68|11280.68|11280.68|11280.68|11280.68|0
1652185380000|2022-05-10 12:23:00|11278.03|11278.03|11278.03|11278.03|11278.03|11278.03|11278.03|11278.03|0
1652185500000|2022-05-10 12:25:00|11277.04|11277.04|11277.04|11277.04|11277.04|11277.04|11277.04|11277.04|0
1652185580000|2022-05-10 12:26:20|11276.05|11276.05|11276.05|11276.05|11276.05|11276.05|11276.05|11276.05|0
1652185740000|2022-05-10 12:29:00|11273.41|11273.41|11273.41|11273.41|11273.41|11273.41|11273.41|11273.41|0
1652185750000|2022-05-10 12:29:10|11274.4|11274.4|11274.4|11274.4|11274.57|11274.57|11274.4|11274.4|0
1652185760000|2022-05-10 12:29:20|11277.04|11277.04|11281.49|11281.49|11284.14|11284.14|11276.87|11276.87|0
1652185780000|2022-05-10 12:29:40|11281.15|11281.15|11283.8|11283.8|11283.8|11283.8|11281.15|11281.15|0
1652185790000|2022-05-10 12:29:50|11283.62|11283.62|11283.62|11283.62|11283.62|11283.62|11283.62|11283.62|0
1652185820000|2022-05-10 12:30:20|11282.64|11282.64|11282.64|11282.64|11282.64|11282.64|11282.64|11282.64|0
1652185870000|2022-05-10 12:31:10|11283.62|11283.62|11283.62|11283.62|11283.62|11283.62|11283.62|11283.62|0
1652185880000|2022-05-10 12:31:20|11291.56|11291.56|11291.56|11291.56|11291.56|11291.56|11291.56|11291.56|0
1652185900000|2022-05-10 12:31:40|11288.92|11288.92|11288.92|11288.92|11288.92|11288.92|11288.92|11288.92|0
1652186090000|2022-05-10 12:34:50|11291.56|11291.56|11291.56|11291.56|11291.56|11291.56|11291.56|11291.56|0
1652186110000|2022-05-10 12:35:10|11294.21|11294.21|11294.21|11294.21|11294.21|11294.21|11294.21|11294.21|0
1652186240000|2022-05-10 12:37:20|11295.2|11295.2|11295.2|11295.2|11295.2|11295.2|11295.2|11295.2|0
1652186260000|2022-05-10 12:37:40|11294.21|11294.21|11294.21|11294.21|11294.21|11294.21|11294.21|11294.21|0
1652186270000|2022-05-10 12:37:50|11299.5|11299.5|11299.5|11299.5|11299.5|11299.5|11299.5|11299.5|0
1652186410000|2022-05-10 12:40:10|11302.15|11302.15|11302.15|11302.15|11302.15|11302.15|11302.15|11302.15|0
1652186490000|2022-05-10 12:41:30|11302.49|11302.49|11302.84|11302.84|11302.84|11302.84|11302.49|11302.49|0
1652186600000|2022-05-10 12:43:20|11301.85|11301.85|11301.85|11301.85|11301.85|11301.85|11301.85|11301.85|0
1652186630000|2022-05-10 12:43:50|11299.2|11299.2|11299.2|11299.2|11299.2|11299.2|11299.2|11299.2|0
1652186650000|2022-05-10 12:44:10|11301.85|11301.85|11301.85|11301.85|11301.85|11301.85|11301.85|11301.85|0
1652186680000|2022-05-10 12:44:40|11302.84|11302.84|11304.81|11304.81|11304.81|11304.81|11302.84|11302.84|0
1652186750000|2022-05-10 12:45:50|11302.17|11302.17|11302.17|11302.17|11302.17|11302.17|11302.17|11302.17|0
1652186860000|2022-05-10 12:47:40|11301.18|11301.18|11301.18|11301.18|11301.18|11301.18|11301.18|11301.18|0
1652187050000|2022-05-10 12:50:50|11298.53|11298.53|11301.18|11301.18|11301.18|11301.18|11298.53|11298.53|0
1652187170000|2022-05-10 12:52:50|11303.82|11303.82|11303.82|11303.82|11303.82|11303.82|11303.82|11303.82|0
1652187220000|2022-05-10 12:53:40|11304.81|11304.81|11304.81|11304.81|11304.81|11304.81|11304.81|11304.81|0
1652187230000|2022-05-10 12:53:50|11303.82|11303.82|11303.82|11303.82|11303.82|11303.82|11303.82|11303.82|0
1652187240000|2022-05-10 12:54:00|11304.81|11304.81|11303.82|11303.82|11304.81|11304.81|11303.82|11303.82|0
1652187280000|2022-05-10 12:54:40|11304.81|11304.81|11307.46|11307.46|11307.46|11307.46|11304.81|11304.81|0
1652187320000|2022-05-10 12:55:20|11306.47|11306.47|11306.47|11306.47|11306.47|11306.47|11306.47|11306.47|0
1652187340000|2022-05-10 12:55:40|11303.82|11303.82|11306.47|11306.47|11306.47|11306.47|11301.18|11301.18|0
1652187520000|2022-05-10 12:58:40|11309.12|11309.12|11309.12|11309.12|11309.12|11309.12|11309.12|11309.12|0
1652187620000|2022-05-10 13:00:20|11311.76|11311.76|11312.75|11312.75|11312.75|11312.75|11311.76|11311.76|0
1652187630000|2022-05-10 13:00:30|11311.76|11311.76|11311.76|11311.76|11312.75|11312.75|11311.76|11311.76|0
1652187640000|2022-05-10 13:00:40|11312.75|11312.75|11312.75|11312.75|11312.75|11312.75|11312.75|11312.75|0
1652187710000|2022-05-10 13:01:50|11320.69|11320.69|11318.04|11318.04|11320.69|11320.69|11318.04|11318.04|0
1652187720000|2022-05-10 13:02:00|11315.4|11315.4|11315.4|11315.4|11315.4|11315.4|11315.4|11315.4|0
1652187730000|2022-05-10 13:02:10|11312.75|11312.75|11312.75|11312.75|11312.75|11312.75|11312.75|11312.75|0
1652187810000|2022-05-10 13:03:30|11311.76|11311.76|11311.76|11311.76|11311.76|11311.76|11311.76|11311.76|0
1652187870000|2022-05-10 13:04:30|11312.75|11312.75|11312.75|11312.75|11312.75|11312.75|11312.75|11312.75|0
1652187890000|2022-05-10 13:04:50|11315.4|11315.4|11318.04|11318.04|11318.04|11318.04|11315.4|11315.4|0
1652187900000|2022-05-10 13:05:00|11319.03|11319.03|11319.03|11319.03|11319.03|11319.03|11319.03|11319.03|0
1652187940000|2022-05-10 13:05:40|11318.04|11318.04|11318.04|11318.04|11318.04|11318.04|11318.04|11318.04|0
1652187980000|2022-05-10 13:06:20|11319.03|11319.03|11325.31|11325.31|11325.31|11325.31|11319.03|11319.03|0
1652188000000|2022-05-10 13:06:40|11327.96|11327.96|11327.96|11327.96|11327.96|11327.96|11327.96|11327.96|0
1652188030000|2022-05-10 13:07:10|11328.95|11328.95|11327.96|11327.96|11328.95|11328.95|11327.96|11327.96|0
1652188110000|2022-05-10 13:08:30|11328.95|11328.95|11328.95|11328.95|11328.95|11328.95|11328.95|11328.95|0
1652188130000|2022-05-10 13:08:50|11327.96|11327.96|11327.96|11327.96|11327.96|11327.96|11327.96|11327.96|0
1652188160000|2022-05-10 13:09:20|11325.31|11325.31|11325.31|11325.31|11325.31|11325.31|11325.31|11325.31|0
1652188180000|2022-05-10 13:09:40|11326.3|11326.3|11328.95|11328.95|11328.95|11328.95|11326.3|11326.3|0
1652188210000|2022-05-10 13:10:10|11326.3|11326.3|11326.3|11326.3|11326.3|11326.3|11326.3|11326.3|0
1652188280000|2022-05-10 13:11:20|11326.13|11326.13|11325.27|11325.27|11326.13|11326.13|11325.27|11325.27|0
1652188300000|2022-05-10 13:11:40|11325.44|11325.44|11325.44|11325.44|11325.44|11325.44|11325.44|11325.44|0
1652188440000|2022-05-10 13:14:00|11328.09|11328.09|11328.09|11328.09|11328.09|11328.09|11328.09|11328.09|0
1652188500000|2022-05-10 13:15:00|11325.44|11325.44|11325.44|11325.44|11325.44|11325.44|11325.44|11325.44|0
1652188590000|2022-05-10 13:16:30|11328.09|11328.09|11328.09|11328.09|11328.09|11328.09|11328.09|11328.09|0
1652188600000|2022-05-10 13:16:40|11325.44|11325.44|11325.44|11325.44|11325.44|11325.44|11325.44|11325.44|0
1652188700000|2022-05-10 13:18:20|11322.8|11322.8|11322.8|11322.8|11322.8|11322.8|11322.8|11322.8|0
1652188710000|2022-05-10 13:18:30|11320.15|11320.15|11320.15|11320.15|11320.15|11320.15|11320.15|11320.15|0
1652188740000|2022-05-10 13:19:00|11322.8|11322.8|11322.8|11322.8|11322.8|11322.8|11322.8|11322.8|0
1652188880000|2022-05-10 13:21:20|11325.44|11325.44|11325.44|11325.44|11325.44|11325.44|11325.44|11325.44|0
1652188890000|2022-05-10 13:21:30|11326.43|11326.43|11327.42|11327.42|11327.42|11327.42|11326.43|11326.43|0
1652188910000|2022-05-10 13:21:50|11330.07|11330.07|11330.07|11330.07|11330.07|11330.07|11330.07|11330.07|0
1652188940000|2022-05-10 13:22:20|11333.03|11333.03|11333.03|11333.03|11333.03|11333.03|11333.03|11333.03|0
1652188960000|2022-05-10 13:22:40|11340.97|11340.97|11340.97|11340.97|11340.97|11340.97|11340.97|11340.97|0
1652188980000|2022-05-10 13:23:00|11339.98|11339.98|11337.34|11337.34|11339.98|11339.98|11337.34|11337.34|0
1652189050000|2022-05-10 13:24:10|11339.98|11339.98|11339.98|11339.98|11339.98|11339.98|11339.98|11339.98|0
1652189080000|2022-05-10 13:24:40|11342.63|11342.63|11342.63|11342.63|11342.63|11342.63|11342.63|11342.63|0
1652189130000|2022-05-10 13:25:30|11339.98|11339.98|11339.98|11339.98|11339.98|11339.98|11339.98|11339.98|0
1652189140000|2022-05-10 13:25:40|11340.97|11340.97|11342.95|11342.95|11342.95|11342.95|11340.97|11340.97|0
1652189170000|2022-05-10 13:26:10|11340.3|11340.3|11340.3|11340.3|11340.3|11340.3|11340.3|11340.3|0
1652189290000|2022-05-10 13:28:10|11339.31|11339.31|11337.34|11337.34|11340.3|11340.3|11337.34|11337.34|0
1652189320000|2022-05-10 13:28:40|11332.04|11332.04|11332.04|11332.04|11332.04|11332.04|11332.04|11332.04|0
1652189340000|2022-05-10 13:29:00|11329.4|11329.4|11329.4|11329.4|11329.4|11329.4|11329.4|11329.4|0
1652189350000|2022-05-10 13:29:10|11328.41|11328.41|11328.41|11328.41|11328.41|11328.41|11328.41|11328.41|0
1652189410000|2022-05-10 13:30:10|11323.12|11323.12|11323.12|11323.12|11323.12|11323.12|11323.12|11323.12|0
1652189440000|2022-05-10 13:30:40|11328.41|11328.41|11329.4|11329.4|11329.4|11329.4|11328.41|11328.41|0
1652189450000|2022-05-10 13:30:50|11327.42|11327.42|11327.42|11327.42|11327.42|11327.42|11327.42|11327.42|0
1652189510000|2022-05-10 13:31:50|11324.77|11324.77|11324.77|11324.77|11324.77|11324.77|11324.77|11324.77|0
1652189520000|2022-05-10 13:32:00|11330.07|11330.07|11330.07|11330.07|11330.07|11330.07|11330.07|11330.07|0
1652189570000|2022-05-10 13:32:50|11332.71|11332.71|11332.71|11332.71|11332.71|11332.71|11332.71|11332.71|0
1652189580000|2022-05-10 13:33:00|11335.68|11335.68|11334.69|11334.69|11335.68|11335.68|11334.69|11334.69|0
1652189590000|2022-05-10 13:33:10|11337.34|11337.34|11337.34|11337.34|11337.34|11337.34|11337.34|11337.34|0
1652189600000|2022-05-10 13:33:20|11339.98|11339.98|11339.98|11339.98|11339.98|11339.98|11339.98|11339.98|0
1652189610000|2022-05-10 13:33:30|11338.99|11338.99|11338.99|11338.99|11338.99|11338.99|11338.99|11338.99|0
1652189620000|2022-05-10 13:33:40|11339.98|11339.98|11339.98|11339.98|11339.98|11339.98|11339.98|11339.98|0
1652189650000|2022-05-10 13:34:10|11337.34|11337.34|11339.98|11339.98|11339.98|11339.98|11337.34|11337.34|0
1652189720000|2022-05-10 13:35:20|11338.99|11338.99|11337.02|11337.02|11338.99|11338.99|11337.02|11337.02|0
1652189770000|2022-05-10 13:36:10|11336.03|11336.03|11336.03|11336.03|11336.03|11336.03|11336.03|11336.03|0
1652189810000|2022-05-10 13:36:50|11338.68|11338.68|11338.68|11338.68|11338.68|11338.68|11338.68|11338.68|0
1652189820000|2022-05-10 13:37:00|11336.03|11336.03|11336.03|11336.03|11336.03|11336.03|11336.03|11336.03|0
1652189860000|2022-05-10 13:37:40|11337.02|11337.02|11336.03|11336.03|11337.02|11337.02|11336.03|11336.03|0
1652189910000|2022-05-10 13:38:30|11337.02|11337.02|11337.02|11337.02|11337.02|11337.02|11337.02|11337.02|0
1652189930000|2022-05-10 13:38:50|11347.6|11347.6|11347.6|11347.6|11347.6|11347.6|11347.6|11347.6|0
1652189940000|2022-05-10 13:39:00|11346.62|11346.62|11347.6|11347.6|11347.6|11347.6|11346.62|11346.62|0
1652189960000|2022-05-10 13:39:20|11344.96|11344.96|11342.31|11342.31|11344.96|11344.96|11342.31|11342.31|0
1652189970000|2022-05-10 13:39:30|11344.96|11344.96|11344.96|11344.96|11344.96|11344.96|11344.96|11344.96|0
1652189980000|2022-05-10 13:39:40|11343.97|11343.97|11343.97|11343.97|11343.97|11343.97|11343.97|11343.97|0
1652189990000|2022-05-10 13:39:50|11345.95|11345.95|11345.95|11345.95|11346.93|11346.93|11345.95|11345.95|0
1652190040000|2022-05-10 13:40:40|11346.93|11346.93|11346.93|11346.93|11346.93|11346.93|11346.93|11346.93|0
1652190050000|2022-05-10 13:40:50|11349.58|11349.58|11349.58|11349.58|11349.58|11349.58|11349.58|11349.58|0
1652190060000|2022-05-10 13:41:00|11346.93|11346.93|11346.93|11346.93|11346.93|11346.93|11346.93|11346.93|0
1652190070000|2022-05-10 13:41:10|11349.58|11349.58|11353.21|11353.21|11353.21|11353.21|11349.58|11349.58|0
1652190080000|2022-05-10 13:41:20|11355.86|11355.86|11355.86|11355.86|11355.86|11355.86|11355.86|11355.86|0
1652190110000|2022-05-10 13:41:50|11358.51|11358.51|11358.51|11358.51|11358.51|11358.51|11358.51|11358.51|0
1652190120000|2022-05-10 13:42:00|11353.21|11353.21|11353.21|11353.21|11353.21|11353.21|11350.57|11350.57|0
1652190130000|2022-05-10 13:42:10|11350.57|11350.57|11350.57|11350.57|11350.57|11350.57|11350.57|11350.57|0
1652190190000|2022-05-10 13:43:10|11353.21|11353.21|11350.57|11350.57|11353.21|11353.21|11350.57|11350.57|0
1652190200000|2022-05-10 13:43:20|11347.92|11347.92|11347.92|11347.92|11347.92|11347.92|11347.92|11347.92|0
1652190210000|2022-05-10 13:43:30|11350.57|11350.57|11351.56|11351.56|11351.56|11351.56|11350.57|11350.57|0
1652190300000|2022-05-10 13:45:00|11354.2|11354.2|11356.85|11356.85|11356.85|11356.85|11354.2|11354.2|0
1652190310000|2022-05-10 13:45:10|11358.83|11358.83|11358.83|11358.83|11358.83|11358.83|11358.83|11358.83|0
1652190320000|2022-05-10 13:45:20|11357.84|11357.84|11357.52|11357.52|11359.5|11359.5|11357.52|11357.52|0
1652190350000|2022-05-10 13:45:50|11352.23|11352.23|11346.93|11346.93|11352.23|11352.23|11346.93|11346.93|0
1652190370000|2022-05-10 13:46:10|11349.58|11349.58|11349.58|11349.58|11349.58|11349.58|11349.58|11349.58|0
1652190380000|2022-05-10 13:46:20|11346.93|11346.93|11346.93|11346.93|11346.93|11346.93|11346.93|11346.93|0
1652190420000|2022-05-10 13:47:00|11349.58|11349.58|11349.58|11349.58|11349.58|11349.58|11349.58|11349.58|0
1652190450000|2022-05-10 13:47:30|11346.93|11346.93|11346.93|11346.93|11346.93|11346.93|11346.93|11346.93|0
1652190520000|2022-05-10 13:48:40|11349.58|11349.58|11349.58|11349.58|11349.58|11349.58|11349.58|11349.58|0
1652190630000|2022-05-10 13:50:30|11350.57|11350.57|11349.58|11349.58|11350.57|11350.57|11349.58|11349.58|0
1652190660000|2022-05-10 13:51:00|11344.29|11344.29|11341.64|11341.64|11344.29|11344.29|11341.64|11341.64|0
1652190680000|2022-05-10 13:51:20|11338.99|11338.99|11338.99|11338.99|11338.99|11338.99|11338.99|11338.99|0
1652190700000|2022-05-10 13:51:40|11341.64|11341.64|11341.64|11341.64|11341.64|11341.64|11341.64|11341.64|0
1652190730000|2022-05-10 13:52:10|11344.29|11344.29|11344.29|11344.29|11344.29|11344.29|11344.29|11344.29|0
1652190800000|2022-05-10 13:53:20|11345.28|11345.28|11349.23|11349.23|11349.23|11349.23|11345.28|11345.28|0
1652190810000|2022-05-10 13:53:30|11347.25|11347.25|11347.25|11347.25|11347.25|11347.25|11347.25|11347.25|0
1652190840000|2022-05-10 13:54:00|11347.42|11347.42|11347.42|11347.42|11347.42|11347.42|11347.42|11347.42|0
1652190850000|2022-05-10 13:54:10|11350.07|11350.07|11350.07|11350.07|11350.07|11350.07|11350.07|11350.07|0
1652190900000|2022-05-10 13:55:00|11342.13|11342.13|11342.13|11342.13|11342.13|11342.13|11342.13|11342.13|0
1652190940000|2022-05-10 13:55:40|11339.48|11339.48|11339.48|11339.48|11339.48|11339.48|11339.48|11339.48|0
1652190950000|2022-05-10 13:55:50|11342.13|11342.13|11342.13|11342.13|11342.13|11342.13|11342.13|11342.13|0
1652190990000|2022-05-10 13:56:30|11347.42|11347.42|11345.45|11345.45|11347.42|11347.42|11345.45|11345.45|0
1652191000000|2022-05-10 13:56:40|11348.09|11348.09|11345.45|11345.45|11348.09|11348.09|11345.45|11345.45|0
1652191020000|2022-05-10 13:57:00|11342.8|11342.8|11342.8|11342.8|11342.8|11342.8|11342.8|11342.8|0
1652191060000|2022-05-10 13:57:40|11345.45|11345.45|11345.45|11345.45|11345.45|11345.45|11345.45|11345.45|0
1652191090000|2022-05-10 13:58:10|11346.44|11346.44|11345.45|11345.45|11346.44|11346.44|11345.45|11345.45|0
1652191100000|2022-05-10 13:58:20|11346.44|11346.44|11346.44|11346.44|11346.44|11346.44|11346.44|11346.44|0
1652191120000|2022-05-10 13:58:40|11345.45|11345.45|11349.08|11349.08|11349.08|11349.08|11345.45|11345.45|0
1652191200000|2022-05-10 14:00:00|11346.44|11346.44|11346.44|11346.44|11346.44|11346.44|11346.44|11346.44|0
1652191250000|2022-05-10 14:00:50|11349.08|11349.08|11349.08|11349.08|11349.08|11349.08|11349.08|11349.08|0
1652191260000|2022-05-10 14:01:00|11348.09|11348.09|11345.45|11345.45|11348.09|11348.09|11345.45|11345.45|0
1652191270000|2022-05-10 14:01:10|11342.8|11342.8|11345.45|11345.45|11345.45|11345.45|11342.8|11342.8|0
1652191300000|2022-05-10 14:01:40|11348.09|11348.09|11348.09|11348.09|11348.09|11348.09|11348.09|11348.09|0
1652191310000|2022-05-10 14:01:50|11342.8|11342.8|11342.8|11342.8|11342.8|11342.8|11342.8|11342.8|0
1652191320000|2022-05-10 14:02:00|11345.45|11345.45|11345.45|11345.45|11345.45|11345.45|11345.45|11345.45|0
1652191340000|2022-05-10 14:02:20|11350.74|11350.74|11352.72|11352.72|11353.7|11353.7|11350.74|11350.74|0
1652191400000|2022-05-10 14:03:20|11355.36|11355.36|11357.02|11357.02|11358.01|11358.01|11355.36|11355.36|0
1652191410000|2022-05-10 14:03:30|11354.37|11354.37|11355.36|11355.36|11355.36|11355.36|11354.37|11354.37|0
1652191540000|2022-05-10 14:05:40|11352.72|11352.72|11352.72|11352.72|11352.72|11352.72|11352.72|11352.72|0
1652191560000|2022-05-10 14:06:00|11350.07|11350.07|11350.07|11350.07|11350.07|11350.07|11350.07|11350.07|0
1652191570000|2022-05-10 14:06:10|11352.72|11352.72|11352.72|11352.72|11352.72|11352.72|11352.72|11352.72|0
1652191580000|2022-05-10 14:06:20|11351.73|11351.73|11352.72|11352.72|11352.72|11352.72|11350.74|11350.74|0
1652191600000|2022-05-10 14:06:40|11353.7|11353.7|11356.35|11356.35|11357.34|11357.34|11353.7|11353.7|0
1652191660000|2022-05-10 14:07:40|11359|11359|11361.64|11361.64|11361.64|11361.64|11359|11359|0
1652191680000|2022-05-10 14:08:00|11359|11359|11359|11359|11359|11359|11359|11359|0
1652191690000|2022-05-10 14:08:10|11356.35|11356.35|11356.35|11356.35|11356.35|11356.35|11356.35|11356.35|0
1652191700000|2022-05-10 14:08:20|11353.7|11353.7|11353.7|11353.7|11353.7|11353.7|11353.7|11353.7|0
1652191780000|2022-05-10 14:09:40|11356.35|11356.35|11356.35|11356.35|11356.35|11356.35|11356.35|11356.35|0
1652191820000|2022-05-10 14:10:20|11353.7|11353.7|11353.7|11353.7|11353.7|11353.7|11353.7|11353.7|0
1652191840000|2022-05-10 14:10:40|11356.35|11356.35|11356.35|11356.35|11356.35|11356.35|11356.35|11356.35|0
1652191860000|2022-05-10 14:11:00|11353.7|11353.7|11353.7|11353.7|11353.7|11353.7|11351.06|11351.06|0
1652191870000|2022-05-10 14:11:10|11351.06|11351.06|11348.41|11348.41|11351.06|11351.06|11348.41|11348.41|0
1652191900000|2022-05-10 14:11:40|11353.7|11353.7|11353.7|11353.7|11353.7|11353.7|11353.7|11353.7|0
1652191940000|2022-05-10 14:12:20|11351.06|11351.06|11351.06|11351.06|11351.06|11351.06|11351.06|11351.06|0
1652191950000|2022-05-10 14:12:30|11353.7|11353.7|11353.7|11353.7|11353.7|11353.7|11353.7|11353.7|0
1652191960000|2022-05-10 14:12:40|11351.06|11351.06|11351.06|11351.06|11351.06|11351.06|11351.06|11351.06|0
1652191970000|2022-05-10 14:12:50|11349.08|11349.08|11349.08|11349.08|11349.08|11349.08|11349.08|11349.08|0
1652191980000|2022-05-10 14:13:00|11348.09|11348.09|11348.09|11348.09|11348.09|11348.09|11348.09|11348.09|0
1652192000000|2022-05-10 14:13:20|11350.74|11350.74|11350.74|11350.74|11350.74|11350.74|11350.74|11350.74|0
1652192020000|2022-05-10 14:13:40|11353.39|11353.39|11353.39|11353.39|11353.39|11353.39|11353.39|11353.39|0
1652192040000|2022-05-10 14:14:00|11355.36|11355.36|11358.01|11358.01|11358.01|11358.01|11355.36|11355.36|0
1652192110000|2022-05-10 14:15:10|11357.02|11357.02|11357.02|11357.02|11357.02|11357.02|11357.02|11357.02|0
1652192130000|2022-05-10 14:15:30|11359.67|11359.67|11359.67|11359.67|11359.67|11359.67|11359.67|11359.67|0
1652192170000|2022-05-10 14:16:10|11360.66|11360.66|11360.66|11360.66|11360.66|11360.66|11360.66|11360.66|0
1652192180000|2022-05-10 14:16:20|11359.67|11359.67|11359.67|11359.67|11359.67|11359.67|11359.67|11359.67|0
1652192200000|2022-05-10 14:16:40|11357.02|11357.02|11357.02|11357.02|11357.02|11357.02|11357.02|11357.02|0
1652192210000|2022-05-10 14:16:50|11359.67|11359.67|11357.02|11357.02|11359.67|11359.67|11357.02|11357.02|0
1652192230000|2022-05-10 14:17:10|11354.37|11354.37|11354.37|11354.37|11354.37|11354.37|11354.37|11354.37|0
1652192240000|2022-05-10 14:17:20|11351.73|11351.73|11354.37|11354.37|11354.37|11354.37|11351.73|11351.73|0
1652192250000|2022-05-10 14:17:30|11352.4|11352.4|11352.4|11352.4|11352.4|11352.4|11352.4|11352.4|0
1652192270000|2022-05-10 14:17:50|11355.04|11355.04|11355.04|11355.04|11355.04|11355.04|11355.04|11355.04|0
1652192280000|2022-05-10 14:18:00|11352.4|11352.4|11355.04|11355.04|11357.69|11357.69|11352.4|11352.4|0
1652192290000|2022-05-10 14:18:10|11357.69|11357.69|11352.4|11352.4|11357.69|11357.69|11352.4|11352.4|0
1652192300000|2022-05-10 14:18:20|11349.75|11349.75|11349.75|11349.75|11349.75|11349.75|11349.75|11349.75|0
1652192310000|2022-05-10 14:18:30|11344.46|11344.46|11344.29|11344.29|11344.46|11344.46|11344.29|11344.29|0
1652192320000|2022-05-10 14:18:40|11344.12|11344.12|11342.96|11342.96|11344.12|11344.12|11342.96|11342.96|0
1652192330000|2022-05-10 14:18:50|11340.31|11340.31|11340.31|11340.31|11340.31|11340.31|11340.31|11340.31|0
1652192340000|2022-05-10 14:19:00|11337.66|11337.66|11332.37|11332.37|11337.66|11337.66|11332.37|11332.37|0
1652192350000|2022-05-10 14:19:10|11335.02|11335.02|11335.02|11335.02|11335.02|11335.02|11335.02|11335.02|0
1652192370000|2022-05-10 14:19:30|11332.37|11332.37|11332.37|11332.37|11332.37|11332.37|11332.37|11332.37|0
1652192410000|2022-05-10 14:20:10|11335.02|11335.02|11332.37|11332.37|11335.02|11335.02|11332.37|11332.37|0
1652192420000|2022-05-10 14:20:20|11331.38|11331.38|11331.38|11331.38|11331.38|11331.38|11331.38|11331.38|0
1652192430000|2022-05-10 14:20:30|11328.74|11328.74|11328.74|11328.74|11328.74|11328.74|11328.74|11328.74|0
1652192460000|2022-05-10 14:21:00|11331.38|11331.38|11328.74|11328.74|11331.38|11331.38|11328.74|11328.74|0
1652192480000|2022-05-10 14:21:20|11331.7|11331.7|11332.69|11332.69|11332.69|11332.69|11330.71|11330.71|0
1652192500000|2022-05-10 14:21:40|11331.7|11331.7|11331.7|11331.7|11331.7|11331.7|11331.7|11331.7|0
1652192520000|2022-05-10 14:22:00|11329.05|11329.05|11331.7|11331.7|11334.35|11334.35|11329.05|11329.05|0
1652192530000|2022-05-10 14:22:10|11332.69|11332.69|11332.69|11332.69|11332.69|11332.69|11332.69|11332.69|0
1652192550000|2022-05-10 14:22:30|11330.04|11330.04|11332.69|11332.69|11332.69|11332.69|11330.04|11330.04|0
1652192570000|2022-05-10 14:22:50|11330.04|11330.04|11330.04|11330.04|11330.04|11330.04|11330.04|11330.04|0
1652192580000|2022-05-10 14:23:00|11327.4|11327.4|11327.4|11327.4|11327.4|11327.4|11324.75|11324.75|0
1652192630000|2022-05-10 14:23:50|11328.38|11328.38|11330.36|11330.36|11330.36|11330.36|11328.38|11328.38|0
1652192640000|2022-05-10 14:24:00|11338.3|11338.3|11338.3|11338.3|11338.3|11338.3|11338.3|11338.3|0
1652192650000|2022-05-10 14:24:10|11341.26|11341.26|11340.28|11340.28|11341.26|11341.26|11340.28|11340.28|0
1652192670000|2022-05-10 14:24:30|11337.63|11337.63|11337.63|11337.63|11337.63|11337.63|11337.63|11337.63|0
1652192680000|2022-05-10 14:24:40|11340.28|11340.28|11337.63|11337.63|11340.28|11340.28|11337.63|11337.63|0
1652192690000|2022-05-10 14:24:50|11334.98|11334.98|11332.34|11332.34|11334.98|11334.98|11332.34|11332.34|0
1652192700000|2022-05-10 14:25:00|11334.98|11334.98|11334.98|11334.98|11334.98|11334.98|11334.98|11334.98|0
1652192760000|2022-05-10 14:26:00|11332.34|11332.34|11334.31|11334.31|11334.31|11334.31|11332.34|11332.34|0
1652192770000|2022-05-10 14:26:10|11333.33|11333.33|11333.33|11333.33|11333.33|11333.33|11333.33|11333.33|0
1652192780000|2022-05-10 14:26:20|11334.31|11334.31|11334.49|11334.49|11334.49|11334.49|11334.31|11334.31|0
1652192790000|2022-05-10 14:26:30|11335.47|11335.47|11335.47|11335.47|11335.47|11335.47|11335.47|11335.47|0
1652192800000|2022-05-10 14:26:40|11334.49|11334.49|11334.49|11334.49|11334.49|11334.49|11334.49|11334.49|0
1652192810000|2022-05-10 14:26:50|11335.47|11335.47|11340.77|11340.77|11340.77|11340.77|11335.47|11335.47|0
1652192840000|2022-05-10 14:27:20|11343.41|11343.41|11346.06|11346.06|11346.06|11346.06|11343.41|11343.41|0
1652192870000|2022-05-10 14:27:50|11343.41|11343.41|11343.24|11343.24|11343.41|11343.41|11343.24|11343.24|0
1652192890000|2022-05-10 14:28:10|11340.59|11340.59|11340.59|11340.59|11340.59|11340.59|11340.59|11340.59|0
1652192920000|2022-05-10 14:28:40|11337.95|11337.95|11337.95|11337.95|11337.95|11337.95|11337.95|11337.95|0
1652192930000|2022-05-10 14:28:50|11336.96|11336.96|11336.96|11336.96|11336.96|11336.96|11336.96|11336.96|0
1652192950000|2022-05-10 14:29:10|11335.97|11335.97|11338.62|11338.62|11338.62|11338.62|11335.97|11335.97|0
1652193000000|2022-05-10 14:30:00|11337.63|11337.63|11338.62|11338.62|11338.62|11338.62|11337.63|11337.63|0
1652193020000|2022-05-10 14:30:20|11335.97|11335.97|11336.96|11336.96|11336.96|11336.96|11335.97|11335.97|0
1652193030000|2022-05-10 14:30:30|11337.95|11337.95|11335.97|11335.97|11337.95|11337.95|11335.97|11335.97|0
1652193060000|2022-05-10 14:31:00|11336.96|11336.96|11345.89|11345.89|11345.89|11345.89|11336.96|11336.96|0
1652193080000|2022-05-10 14:31:20|11345.72|11345.72|11345.03|11345.03|11345.72|11345.72|11345.03|11345.03|0
1652193090000|2022-05-10 14:31:30|11350.32|11350.32|11347.68|11347.68|11350.32|11350.32|11347.68|11347.68|0
1652193100000|2022-05-10 14:31:40|11352.97|11352.97|11352.97|11352.97|11352.97|11352.97|11352.97|11352.97|0
1652193120000|2022-05-10 14:32:00|11355.62|11355.62|11355.62|11355.62|11355.62|11355.62|11355.62|11355.62|0
1652193130000|2022-05-10 14:32:10|11352.97|11352.97|11352.97|11352.97|11352.97|11352.97|11352.97|11352.97|0
1652193140000|2022-05-10 14:32:20|11350.32|11350.32|11350.32|11350.32|11350.32|11350.32|11350.32|11350.32|0
1652193170000|2022-05-10 14:32:50|11345.03|11345.03|11345.03|11345.03|11345.03|11345.03|11345.03|11345.03|0
1652193180000|2022-05-10 14:33:00|11347.68|11347.68|11347.68|11347.68|11347.68|11347.68|11347.68|11347.68|0
1652193190000|2022-05-10 14:33:10|11345.03|11345.03|11345.03|11345.03|11345.03|11345.03|11345.03|11345.03|0
1652193200000|2022-05-10 14:33:20|11347.68|11347.68|11347.68|11347.68|11347.68|11347.68|11347.68|11347.68|0
1652193230000|2022-05-10 14:33:50|11346.69|11346.69|11346.69|11346.69|11346.69|11346.69|11346.69|11346.69|0
1652193250000|2022-05-10 14:34:10|11349.33|11349.33|11349.33|11349.33|11349.33|11349.33|11349.33|11349.33|0
1652193290000|2022-05-10 14:34:50|11351.98|11351.98|11351.98|11351.98|11351.98|11351.98|11351.98|11351.98|0
1652193310000|2022-05-10 14:35:10|11354.63|11354.63|11354.63|11354.63|11354.63|11354.63|11354.63|11354.63|0
1652193340000|2022-05-10 14:35:40|11357.27|11357.27|11357.27|11357.27|11357.27|11357.27|11357.27|11357.27|0
1652193380000|2022-05-10 14:36:20|11356.29|11356.29|11356.29|11356.29|11356.29|11356.29|11356.29|11356.29|0
1652193420000|2022-05-10 14:37:00|11361.58|11361.58|11361.58|11361.58|11361.58|11361.58|11361.58|11361.58|0
1652193430000|2022-05-10 14:37:10|11364.22|11364.22|11364.22|11364.22|11364.22|11364.22|11364.22|11364.22|0
1652193440000|2022-05-10 14:37:20|11364.4|11364.4|11361.75|11361.75|11364.4|11364.4|11361.75|11361.75|0
1652193490000|2022-05-10 14:38:10|11364.4|11364.4|11364.4|11364.4|11364.4|11364.4|11364.4|11364.4|0
1652193520000|2022-05-10 14:38:40|11367.04|11367.04|11367.04|11367.04|11367.04|11367.04|11367.04|11367.04|0
1652193570000|2022-05-10 14:39:30|11366.87|11366.87|11366.87|11366.87|11366.87|11366.87|11366.87|11366.87|0
1652193580000|2022-05-10 14:39:40|11369.52|11369.52|11369.52|11369.52|11369.52|11369.52|11369.52|11369.52|0
1652193640000|2022-05-10 14:40:40|11366.87|11366.87|11369.52|11369.52|11369.52|11369.52|11366.87|11366.87|0
1652193650000|2022-05-10 14:40:50|11366.87|11366.87|11366.87|11366.87|11366.87|11366.87|11366.87|11366.87|0
1652193700000|2022-05-10 14:41:40|11366.7|11366.7|11366.7|11366.7|11366.7|11366.7|11366.7|11366.7|0
1652193710000|2022-05-10 14:41:50|11367.69|11367.69|11367.69|11367.69|11367.69|11367.69|11367.69|11367.69|0
1652193720000|2022-05-10 14:42:00|11366.7|11366.7|11366.7|11366.7|11366.7|11366.7|11366.7|11366.7|0
1652193750000|2022-05-10 14:42:30|11369.35|11369.35|11369.35|11369.35|11369.35|11369.35|11369.35|11369.35|0
1652193780000|2022-05-10 14:43:00|11364.05|11364.05|11358.76|11358.76|11364.05|11364.05|11358.76|11358.76|0
1652193800000|2022-05-10 14:43:20|11356.78|11356.78|11356.78|11356.78|11356.78|11356.78|11356.78|11356.78|0
1652193810000|2022-05-10 14:43:30|11357.77|11357.77|11359.75|11359.75|11359.75|11359.75|11357.77|11357.77|0
1652193830000|2022-05-10 14:43:50|11360.09|11360.09|11360.61|11360.61|11360.61|11360.61|11360.09|11360.09|0
1652193840000|2022-05-10 14:44:00|11360.95|11360.95|11360.95|11360.95|11360.95|11360.95|11360.95|11360.95|0
1652193890000|2022-05-10 14:44:50|11363.6|11363.6|11363.6|11363.6|11363.6|11363.6|11363.6|11363.6|0
1652193900000|2022-05-10 14:45:00|11363.77|11363.77|11363.77|11363.77|11363.77|11363.77|11363.77|11363.77|0
1652193930000|2022-05-10 14:45:30|11358.47|11358.47|11358.47|11358.47|11358.47|11358.47|11358.47|11358.47|0
1652193940000|2022-05-10 14:45:40|11355.83|11355.83|11353.18|11353.18|11355.83|11355.83|11353.18|11353.18|0
1652193950000|2022-05-10 14:45:50|11352.19|11352.19|11351.21|11351.21|11352.19|11352.19|11351.21|11351.21|0
1652193960000|2022-05-10 14:46:00|11345.91|11345.91|11345.91|11345.91|11345.91|11345.91|11345.91|11345.91|0
1652194030000|2022-05-10 14:47:10|11343.27|11343.27|11343.27|11343.27|11343.27|11343.27|11343.27|11343.27|0
1652194060000|2022-05-10 14:47:40|11345.91|11345.91|11348.56|11348.56|11348.56|11348.56|11345.91|11345.91|0
1652194070000|2022-05-10 14:47:50|11345.91|11345.91|11345.91|11345.91|11345.91|11345.91|11345.91|11345.91|0
1652194100000|2022-05-10 14:48:20|11348.56|11348.56|11348.56|11348.56|11348.56|11348.56|11348.56|11348.56|0
1652194120000|2022-05-10 14:48:40|11349.55|11349.55|11348.56|11348.56|11349.55|11349.55|11348.56|11348.56|0
1652194150000|2022-05-10 14:49:10|11345.91|11345.91|11345.91|11345.91|11345.91|11345.91|11345.91|11345.91|0
1652194160000|2022-05-10 14:49:20|11348.56|11348.56|11347.57|11347.57|11348.56|11348.56|11347.57|11347.57|0
1652194180000|2022-05-10 14:49:40|11344.92|11344.92|11344.92|11344.92|11344.92|11344.92|11344.92|11344.92|0
1652194190000|2022-05-10 14:49:50|11342.28|11342.28|11342.28|11342.28|11342.28|11342.28|11342.28|11342.28|0
1652194200000|2022-05-10 14:50:00|11344.92|11344.92|11344.92|11344.92|11344.92|11344.92|11344.92|11344.92|0
1652194250000|2022-05-10 14:50:50|11347.57|11347.57|11347.57|11347.57|11347.57|11347.57|11347.57|11347.57|0
1652194270000|2022-05-10 14:51:10|11348.56|11348.56|11348.56|11348.56|11348.56|11348.56|11348.56|11348.56|0
1652194310000|2022-05-10 14:51:50|11351.21|11351.21|11340.3|11340.3|11351.21|11351.21|11340.3|11340.3|0
1652194320000|2022-05-10 14:52:00|11338.32|11338.32|11338.32|11338.32|11338.32|11338.32|11338.32|11338.32|0
1652194330000|2022-05-10 14:52:10|11343.62|11343.62|11343.62|11343.62|11343.62|11343.62|11343.62|11343.62|0
1652194350000|2022-05-10 14:52:30|11340.97|11340.97|11340.97|11340.97|11340.97|11340.97|11340.97|11340.97|0
1652194380000|2022-05-10 14:53:00|11343.62|11343.62|11343.62|11343.62|11343.62|11343.62|11343.62|11343.62|0
1652194390000|2022-05-10 14:53:10|11346.26|11346.26|11346.26|11346.26|11346.26|11346.26|11346.26|11346.26|0
1652194400000|2022-05-10 14:53:20|11347.25|11347.25|11342.31|11342.31|11347.25|11347.25|11342.31|11342.31|0
1652194410000|2022-05-10 14:53:30|11341.32|11341.32|11349.26|11349.26|11349.26|11349.26|11341.32|11341.32|0
1652194420000|2022-05-10 14:53:40|11346.62|11346.62|11345.63|11345.63|11347.6|11347.6|11345.63|11345.63|0
1652194440000|2022-05-10 14:54:00|11346.62|11346.62|11344.64|11344.64|11346.62|11346.62|11344.64|11344.64|0
1652194480000|2022-05-10 14:54:40|11343.65|11343.65|11343.65|11343.65|11343.65|11343.65|11343.65|11343.65|0
1652194500000|2022-05-10 14:55:00|11344.64|11344.64|11343.65|11343.65|11346.62|11346.62|11343.65|11343.65|0
1652194510000|2022-05-10 14:55:10|11341|11341|11341|11341|11341|11341|11341|11341|0
1652194520000|2022-05-10 14:55:20|11338.36|11338.36|11338.36|11338.36|11338.36|11338.36|11338.36|11338.36|0
1652194550000|2022-05-10 14:55:50|11335.71|11335.71|11338.36|11338.36|11338.36|11338.36|11335.71|11335.71|0
1652194560000|2022-05-10 14:56:00|11339.35|11339.35|11339.35|11339.35|11339.35|11339.35|11339.35|11339.35|0
1652194570000|2022-05-10 14:56:10|11340.33|11340.33|11342.98|11342.98|11342.98|11342.98|11339.35|11339.35|0
1652194590000|2022-05-10 14:56:30|11343.97|11343.97|11343.97|11343.97|11343.97|11343.97|11343.97|11343.97|0
1652194600000|2022-05-10 14:56:40|11342.98|11342.98|11342.98|11342.98|11342.98|11342.98|11342.98|11342.98|0
1652194620000|2022-05-10 14:57:00|11343.97|11343.97|11342.98|11342.98|11343.97|11343.97|11342.98|11342.98|0
1652194630000|2022-05-10 14:57:10|11341.99|11341.99|11341.99|11341.99|11341.99|11341.99|11341.99|11341.99|0
1652194680000|2022-05-10 14:58:00|11344.64|11344.64|11344.64|11344.64|11344.64|11344.64|11344.64|11344.64|0
1652194720000|2022-05-10 14:58:40|11344.47|11344.47|11344.47|11344.47|11344.47|11344.47|11344.47|11344.47|0
1652194740000|2022-05-10 14:59:00|11345.46|11345.46|11344.47|11344.47|11345.46|11345.46|11343.48|11343.48|0
1652194750000|2022-05-10 14:59:10|11343.48|11343.48|11343.65|11343.65|11343.65|11343.65|11343.48|11343.48|0
1652194760000|2022-05-10 14:59:20|11341|11341|11341|11341|11341|11341|11341|11341|0
1652194780000|2022-05-10 14:59:40|11343.65|11343.65|11341|11341|11343.65|11343.65|11341|11341|0
1652194790000|2022-05-10 14:59:50|11340.02|11340.02|11339.84|11339.84|11340.02|11340.02|11339.84|11339.84|0
1652194800000|2022-05-10 15:00:00|11340.83|11340.83|11340.83|11340.83|11340.83|11340.83|11340.83|11340.83|0
1652194820000|2022-05-10 15:00:20|11338.19|11338.19|11340.83|11340.83|11340.83|11340.83|11338.19|11338.19|0
1652194860000|2022-05-10 15:01:00|11339.84|11339.84|11338.86|11338.86|11339.84|11339.84|11338.86|11338.86|0
1652194900000|2022-05-10 15:01:40|11340.83|11340.83|11339.84|11339.84|11340.83|11340.83|11339.84|11339.84|0
1652194920000|2022-05-10 15:02:00|11342.49|11342.49|11342.49|11342.49|11342.49|11342.49|11342.49|11342.49|0
1652194930000|2022-05-10 15:02:10|11343.48|11343.48|11343.48|11343.48|11343.48|11343.48|11343.48|11343.48|0
1652194970000|2022-05-10 15:02:50|11342.49|11342.49|11342.49|11342.49|11342.49|11342.49|11342.49|11342.49|0
1652194990000|2022-05-10 15:03:10|11345.14|11345.14|11345.14|11345.14|11345.14|11345.14|11345.14|11345.14|0
1652195020000|2022-05-10 15:03:40|11342.49|11342.49|11342.49|11342.49|11342.49|11342.49|11342.49|11342.49|0
1652195050000|2022-05-10 15:04:10|11343.48|11343.48|11343.48|11343.48|11343.48|11343.48|11343.48|11343.48|0
1652195110000|2022-05-10 15:05:10|11342.49|11342.49|11342.49|11342.49|11342.49|11342.49|11342.49|11342.49|0
1652195150000|2022-05-10 15:05:50|11339.84|11339.84|11339.84|11339.84|11339.84|11339.84|11339.84|11339.84|0
1652195210000|2022-05-10 15:06:50|11337.2|11337.2|11337.2|11337.2|11337.2|11337.2|11337.2|11337.2|0
1652195260000|2022-05-10 15:07:40|11336.21|11336.21|11336.21|11336.21|11336.21|11336.21|11336.21|11336.21|0
1652195290000|2022-05-10 15:08:10|11335.22|11335.22|11335.22|11335.22|11335.22|11335.22|11335.22|11335.22|0
1652195310000|2022-05-10 15:08:30|11333.25|11333.25|11333.25|11333.25|11333.25|11333.25|11333.25|11333.25|0
1652195350000|2022-05-10 15:09:10|11327.95|11327.95|11327.95|11327.95|11327.95|11327.95|11327.95|11327.95|0
1652195360000|2022-05-10 15:09:20|11330.6|11330.6|11333.25|11333.25|11333.25|11333.25|11330.6|11330.6|0
1652195370000|2022-05-10 15:09:30|11334.23|11334.23|11331.59|11331.59|11334.23|11334.23|11331.59|11331.59|0
1652195380000|2022-05-10 15:09:40|11330.6|11330.6|11330.6|11330.6|11330.6|11330.6|11330.6|11330.6|0
1652195390000|2022-05-10 15:09:50|11327.95|11327.95|11327.95|11327.95|11327.95|11327.95|11327.95|11327.95|0
1652195430000|2022-05-10 15:10:30|11329.93|11329.93|11327.95|11327.95|11329.93|11329.93|11327.95|11327.95|0
1652195440000|2022-05-10 15:10:40|11330.6|11330.6|11330.6|11330.6|11330.6|11330.6|11330.6|11330.6|0
1652195470000|2022-05-10 15:11:10|11325.31|11325.31|11325.31|11325.31|11325.31|11325.31|11325.31|11325.31|0
1652195480000|2022-05-10 15:11:20|11322.66|11322.66|11322.66|11322.66|11322.66|11322.66|11322.66|11322.66|0
1652195520000|2022-05-10 15:12:00|11325.31|11325.31|11325.31|11325.31|11325.31|11325.31|11325.31|11325.31|0
1652195530000|2022-05-10 15:12:10|11322.66|11322.66|11322.66|11322.66|11322.66|11322.66|11322.66|11322.66|0
1652195550000|2022-05-10 15:12:30|11320.68|11320.68|11324.99|11324.99|11327.63|11327.63|11319.69|11319.69|0
1652195560000|2022-05-10 15:12:40|11322.34|11322.34|11322.34|11322.34|11322.34|11322.34|11322.34|11322.34|0
1652195600000|2022-05-10 15:13:20|11311.76|11311.76|11311.76|11311.76|11311.76|11311.76|11311.76|11311.76|0
1652195620000|2022-05-10 15:13:40|11309.11|11309.11|11309.11|11309.11|11309.11|11309.11|11309.11|11309.11|0
1652195630000|2022-05-10 15:13:50|11308.94|11308.94|11308.94|11308.94|11308.94|11308.94|11308.94|11308.94|0
1652195650000|2022-05-10 15:14:10|11307.95|11307.95|11307.95|11307.95|11307.95|11307.95|11307.95|11307.95|0
1652195660000|2022-05-10 15:14:20|11305.3|11305.3|11313.24|11313.24|11313.24|11313.24|11305.3|11305.3|0
1652195670000|2022-05-10 15:14:30|11310.6|11310.6|11307.95|11307.95|11310.6|11310.6|11307.95|11307.95|0
1652195680000|2022-05-10 15:14:40|11308.94|11308.94|11308.94|11308.94|11308.94|11308.94|11308.94|11308.94|0
1652195690000|2022-05-10 15:14:50|11306.29|11306.29|11306.29|11306.29|11306.29|11306.29|11306.29|11306.29|0
1652195700000|2022-05-10 15:15:00|11305.3|11305.3|11305.3|11305.3|11305.3|11305.3|11305.3|11305.3|0
1652195710000|2022-05-10 15:15:10|11304.31|11304.31|11309.61|11309.61|11309.61|11309.61|11304.31|11304.31|0
1652195720000|2022-05-10 15:15:20|11306.96|11306.96|11306.96|11306.96|11306.96|11306.96|11306.96|11306.96|0
1652195750000|2022-05-10 15:15:50|11305.97|11305.97|11305.97|11305.97|11305.97|11305.97|11305.97|11305.97|0
1652195770000|2022-05-10 15:16:10|11303.33|11303.33|11303.33|11303.33|11303.33|11303.33|11303.33|11303.33|0
1652195790000|2022-05-10 15:16:30|11305.97|11305.97|11305.97|11305.97|11305.97|11305.97|11305.97|11305.97|0
1652195810000|2022-05-10 15:16:50|11306.96|11306.96|11307.95|11307.95|11307.95|11307.95|11306.96|11306.96|0
1652195830000|2022-05-10 15:17:10|11306.96|11306.96|11309.61|11309.61|11309.61|11309.61|11306.96|11306.96|0
1652195850000|2022-05-10 15:17:30|11311.58|11311.58|11311.58|11311.58|11311.58|11311.58|11311.58|11311.58|0
1652195860000|2022-05-10 15:17:40|11308.94|11308.94|11308.94|11308.94|11308.94|11308.94|11308.94|11308.94|0
1652195870000|2022-05-10 15:17:50|11311.58|11311.58|11311.58|11311.58|11311.58|11311.58|11311.58|11311.58|0
1652195890000|2022-05-10 15:18:10|11314.23|11314.23|11314.23|11314.23|11314.23|11314.23|11314.23|11314.23|0
1652195920000|2022-05-10 15:18:40|11313.24|11313.24|11313.24|11313.24|11313.24|11313.24|11313.24|11313.24|0
1652195950000|2022-05-10 15:19:10|11312.25|11312.25|11314.9|11314.9|11314.9|11314.9|11312.25|11312.25|0
1652195960000|2022-05-10 15:19:20|11312.25|11312.25|11314.9|11314.9|11314.9|11314.9|11312.25|11312.25|0
1652195970000|2022-05-10 15:19:30|11312.25|11312.25|11312.25|11312.25|11312.25|11312.25|11312.25|11312.25|0
1652195980000|2022-05-10 15:19:40|11314.9|11314.9|11314.9|11314.9|11314.9|11314.9|11314.9|11314.9|0
1652196020000|2022-05-10 15:20:20|11312.25|11312.25|11312.25|11312.25|11312.25|11312.25|11312.25|11312.25|0
1652196030000|2022-05-10 15:20:30|11314.9|11314.9|11320.19|11320.19|11320.19|11320.19|11314.9|11314.9|0
1652196040000|2022-05-10 15:20:40|11319.2|11319.2|11319.2|11319.2|11319.2|11319.2|11319.2|11319.2|0
1652196060000|2022-05-10 15:21:00|11321.85|11321.85|11324.82|11324.82|11324.82|11324.82|11321.85|11321.85|0
1652196070000|2022-05-10 15:21:10|11323.83|11323.83|11324.82|11324.82|11324.82|11324.82|11323.83|11323.83|0
1652196080000|2022-05-10 15:21:20|11322.17|11322.17|11322.17|11322.17|11322.17|11322.17|11322.17|11322.17|0
1652196090000|2022-05-10 15:21:30|11319.52|11319.52|11319.52|11319.52|11319.52|11319.52|11319.52|11319.52|0
1652196100000|2022-05-10 15:21:40|11319.35|11319.35|11319.52|11319.52|11321.33|11321.33|11319.35|11319.35|0
1652196110000|2022-05-10 15:21:50|11322.17|11322.17|11320.51|11320.51|11322.17|11322.17|11319.52|11319.52|0
1652196120000|2022-05-10 15:22:00|11321.5|11321.5|11321.5|11321.5|11321.5|11321.5|11321.5|11321.5|0
1652196130000|2022-05-10 15:22:10|11318.85|11318.85|11316.21|11316.21|11318.85|11318.85|11316.21|11316.21|0
1652196140000|2022-05-10 15:22:20|11318.85|11318.85|11318.85|11318.85|11318.85|11318.85|11318.85|11318.85|0
1652196160000|2022-05-10 15:22:40|11324.15|11324.15|11324.15|11324.15|11324.15|11324.15|11321.5|11321.5|0
1652196170000|2022-05-10 15:22:50|11325.13|11325.13|11325.13|11325.13|11325.13|11325.13|11325.13|11325.13|0
1652196180000|2022-05-10 15:23:00|11324.15|11324.15|11328.1|11328.1|11328.1|11328.1|11324.15|11324.15|0
1652196190000|2022-05-10 15:23:10|11327.11|11327.11|11328.1|11328.1|11328.1|11328.1|11327.11|11327.11|0
1652196200000|2022-05-10 15:23:20|11327.11|11327.11|11327.11|11327.11|11327.11|11327.11|11327.11|11327.11|0
1652196210000|2022-05-10 15:23:30|11324.46|11324.46|11321.82|11321.82|11324.46|11324.46|11321.82|11321.82|0
1652196230000|2022-05-10 15:23:50|11322.81|11322.81|11323.79|11323.79|11323.79|11323.79|11322.81|11322.81|0
1652196240000|2022-05-10 15:24:00|11324.78|11324.78|11324.78|11324.78|11324.78|11324.78|11324.78|11324.78|0
1652196250000|2022-05-10 15:24:10|11327.43|11327.43|11330.08|11330.08|11330.08|11330.08|11327.43|11327.43|0
1652196260000|2022-05-10 15:24:20|11327.43|11327.43|11327.43|11327.43|11327.43|11327.43|11327.43|11327.43|0
1652196270000|2022-05-10 15:24:30|11328.42|11328.42|11328.42|11328.42|11328.42|11328.42|11328.42|11328.42|0
1652196290000|2022-05-10 15:24:50|11327.43|11327.43|11327.43|11327.43|11327.43|11327.43|11327.43|11327.43|0
1652196310000|2022-05-10 15:25:10|11330.08|11330.08|11326.44|11326.44|11330.08|11330.08|11323.79|11323.79|0
1652196320000|2022-05-10 15:25:20|11328.42|11328.42|11332.05|11332.05|11332.05|11332.05|11328.42|11328.42|0
1652196330000|2022-05-10 15:25:30|11334.03|11334.03|11332.05|11332.05|11334.03|11334.03|11329.41|11329.41|0
1652196340000|2022-05-10 15:25:40|11329.41|11329.41|11329.41|11329.41|11329.41|11329.41|11329.41|11329.41|0
1652196360000|2022-05-10 15:26:00|11330.39|11330.39|11330.39|11330.39|11330.39|11330.39|11329.41|11329.41|0
1652196370000|2022-05-10 15:26:10|11327.75|11327.75|11327.75|11327.75|11327.75|11327.75|11327.75|11327.75|0
1652196390000|2022-05-10 15:26:30|11326.76|11326.76|11326.76|11326.76|11329.41|11329.41|11326.76|11326.76|0
1652196420000|2022-05-10 15:27:00|11325.77|11325.77|11325.77|11325.77|11325.77|11325.77|11325.77|11325.77|0
1652196430000|2022-05-10 15:27:10|11328.42|11328.42|11328.42|11328.42|11328.42|11328.42|11328.42|11328.42|0
1652196450000|2022-05-10 15:27:30|11327.43|11327.43|11328.42|11328.42|11328.42|11328.42|11327.43|11327.43|0
1652196460000|2022-05-10 15:27:40|11327.43|11327.43|11327.43|11327.43|11327.43|11327.43|11327.43|11327.43|0
1652196470000|2022-05-10 15:27:50|11330.08|11330.08|11330.08|11330.08|11330.08|11330.08|11330.08|11330.08|0
1652196490000|2022-05-10 15:28:10|11327.43|11327.43|11327.43|11327.43|11327.43|11327.43|11327.43|11327.43|0
1652196500000|2022-05-10 15:28:20|11326.44|11326.44|11324.78|11324.78|11327.43|11327.43|11324.78|11324.78|0
1652196520000|2022-05-10 15:28:40|11322.14|11322.14|11322.14|11322.14|11322.14|11322.14|11322.14|11322.14|0
1652196530000|2022-05-10 15:28:50|11321.15|11321.15|11317.51|11317.51|11321.15|11321.15|11317.51|11317.51|0
1652196540000|2022-05-10 15:29:00|11320.16|11320.16|11320.16|11320.16|11320.16|11320.16|11320.16|11320.16|0
1652196550000|2022-05-10 15:29:10|11319.17|11319.17|11319.17|11319.17|11319.17|11319.17|11319.17|11319.17|0
1652196560000|2022-05-10 15:29:20|11316.53|11316.53|11319.17|11319.17|11319.17|11319.17|11316.53|11316.53|0
1652196570000|2022-05-10 15:29:30|11320.16|11320.16|11324.46|11324.46|11324.46|11324.46|11319.17|11319.17|0
1652196580000|2022-05-10 15:29:40|11327.11|11327.11|11325.45|11325.45|11327.11|11327.11|11324.46|11324.46|0
1652196590000|2022-05-10 15:29:50|11322.81|11322.81|11320.16|11320.16|11322.81|11322.81|11320.16|11320.16|0
1652253300000|2022-05-11 07:15:00|11363.12|11363.12|11363.12|11363.12|11363.12|11363.12|11363.12|11363.12|0
1652253320000|2022-05-11 07:15:20|11360.48|11360.48|11360.48|11360.48|11360.48|11360.48|11360.48|11360.48|0
1652253390000|2022-05-11 07:16:30|11365.77|11365.77|11365.77|11365.77|11365.77|11365.77|11365.77|11365.77|0
1652253420000|2022-05-11 07:17:00|11365.6|11365.6|11370.89|11370.89|11370.89|11370.89|11365.6|11365.6|0
1652253450000|2022-05-11 07:17:30|11365.6|11365.6|11368.24|11368.24|11368.24|11368.24|11365.6|11365.6|0
1652253460000|2022-05-11 07:17:40|11373.54|11373.54|11373.54|11373.54|11373.54|11373.54|11373.54|11373.54|0
1652253480000|2022-05-11 07:18:00|11370.57|11370.57|11367.92|11367.92|11370.57|11370.57|11367.92|11367.92|0
1652253500000|2022-05-11 07:18:20|11362.63|11362.63|11359.99|11359.99|11362.63|11362.63|11359.99|11359.99|0
1652253540000|2022-05-11 07:19:00|11357.34|11357.34|11359.99|11359.99|11359.99|11359.99|11357.34|11357.34|0
1652253600000|2022-05-11 07:20:00|11354.69|11354.69|11354.69|11354.69|11354.69|11354.69|11354.69|11354.69|0
1652253620000|2022-05-11 07:20:20|11353.7|11353.7|11357.66|11357.66|11357.66|11357.66|11353.7|11353.7|0
1652253640000|2022-05-11 07:20:40|11355.01|11355.01|11355.01|11355.01|11355.01|11355.01|11355.01|11355.01|0
1652253650000|2022-05-11 07:20:50|11347.07|11347.07|11344.43|11344.43|11347.07|11347.07|11344.43|11344.43|0
1652253670000|2022-05-11 07:21:10|11352.36|11352.36|11352.36|11352.36|11352.36|11352.36|11352.36|11352.36|0
1652253720000|2022-05-11 07:22:00|11360.3|11360.3|11365.6|11365.6|11365.6|11365.6|11360.3|11360.3|0
1652253730000|2022-05-11 07:22:10|11362.95|11362.95|11373.54|11373.54|11373.54|11373.54|11362.95|11362.95|0
1652253750000|2022-05-11 07:22:30|11368.24|11368.24|11368.24|11368.24|11368.24|11368.24|11368.24|11368.24|0
1652253790000|2022-05-11 07:23:10|11373.54|11373.54|11373.54|11373.54|11373.54|11373.54|11373.54|11373.54|0
1652253800000|2022-05-11 07:23:20|11370.89|11370.89|11370.89|11370.89|11370.89|11370.89|11370.89|11370.89|0
1652253840000|2022-05-11 07:24:00|11368.24|11368.24|11368.24|11368.24|11368.24|11368.24|11368.24|11368.24|0
1652253890000|2022-05-11 07:24:50|11365.6|11365.6|11368.24|11368.24|11368.24|11368.24|11362.95|11362.95|0
1652253900000|2022-05-11 07:25:00|11365.6|11365.6|11365.6|11365.6|11365.6|11365.6|11365.6|11365.6|0
1652253950000|2022-05-11 07:25:50|11362.95|11362.95|11362.95|11362.95|11362.95|11362.95|11362.95|11362.95|0
1652253980000|2022-05-11 07:26:20|11365.6|11365.6|11365.6|11365.6|11365.6|11365.6|11365.6|11365.6|0
1652254000000|2022-05-11 07:26:40|11368.24|11368.24|11370.89|11370.89|11370.89|11370.89|11368.24|11368.24|0
1652254010000|2022-05-11 07:26:50|11365.6|11365.6|11365.6|11365.6|11365.6|11365.6|11365.6|11365.6|0
1652254040000|2022-05-11 07:27:20|11361.64|11361.64|11359.67|11359.67|11363.62|11363.62|11359.67|11359.67|0
1652254050000|2022-05-11 07:27:30|11354.37|11354.37|11359.67|11359.67|11359.67|11359.67|11351.73|11351.73|0
1652254060000|2022-05-11 07:27:40|11357.02|11357.02|11357.02|11357.02|11357.02|11357.02|11357.02|11357.02|0
1652254070000|2022-05-11 07:27:50|11354.37|11354.37|11354.37|11354.37|11354.37|11354.37|11354.37|11354.37|0
1652254120000|2022-05-11 07:28:40|11351.73|11351.73|11354.37|11354.37|11354.37|11354.37|11351.73|11351.73|0
1652254150000|2022-05-11 07:29:10|11352.4|11352.4|11352.4|11352.4|11352.4|11352.4|11352.4|11352.4|0
1652254220000|2022-05-11 07:30:20|11349.75|11349.75|11349.75|11349.75|11349.75|11349.75|11349.75|11349.75|0
1652254230000|2022-05-11 07:30:30|11344.46|11344.46|11343.47|11343.47|11344.46|11344.46|11343.47|11343.47|0
1652254250000|2022-05-11 07:30:50|11342.48|11342.48|11342.48|11342.48|11342.48|11342.48|11342.48|11342.48|0
1652254270000|2022-05-11 07:31:10|11339.84|11339.84|11339.84|11339.84|11339.84|11339.84|11339.84|11339.84|0
1652254280000|2022-05-11 07:31:20|11337.19|11337.19|11334.54|11334.54|11337.19|11337.19|11334.54|11334.54|0
1652254320000|2022-05-11 07:32:00|11337.19|11337.19|11337.19|11337.19|11337.19|11337.19|11337.19|11337.19|0
1652254370000|2022-05-11 07:32:50|11334.54|11334.54|11334.54|11334.54|11334.54|11334.54|11334.54|11334.54|0
1652254400000|2022-05-11 07:33:20|11335.53|11335.53|11335.53|11335.53|11335.53|11335.53|11335.53|11335.53|0
1652254440000|2022-05-11 07:34:00|11346.12|11346.12|11346.12|11346.12|11346.12|11346.12|11346.12|11346.12|0
1652254450000|2022-05-11 07:34:10|11345.13|11345.13|11344.14|11344.14|11345.13|11345.13|11344.14|11344.14|0
1652254460000|2022-05-11 07:34:20|11341.49|11341.49|11341.49|11341.49|11341.49|11341.49|11341.49|11341.49|0
1652254510000|2022-05-11 07:35:10|11336.2|11336.2|11336.2|11336.2|11336.2|11336.2|11336.2|11336.2|0
1652254540000|2022-05-11 07:35:40|11333.55|11333.55|11333.55|11333.55|11333.55|11333.55|11333.55|11333.55|0
1652254550000|2022-05-11 07:35:50|11328.26|11328.26|11317.68|11317.68|11328.26|11328.26|11317.68|11317.68|0
1652254560000|2022-05-11 07:36:00|11312.38|11312.38|11315.03|11315.03|11315.03|11315.03|11312.38|11312.38|0
1652254570000|2022-05-11 07:36:10|11320.32|11320.32|11317.68|11317.68|11320.32|11320.32|11317.68|11317.68|0
1652254600000|2022-05-11 07:36:40|11309.74|11309.74|11309.74|11309.74|11309.74|11309.74|11309.74|11309.74|0
1652254610000|2022-05-11 07:36:50|11307.09|11307.09|11307.09|11307.09|11307.09|11307.09|11307.09|11307.09|0
1652254620000|2022-05-11 07:37:00|11304.44|11304.44|11304.44|11304.44|11304.44|11304.44|11304.44|11304.44|0
1652254630000|2022-05-11 07:37:10|11302.47|11302.47|11302.47|11302.47|11302.47|11302.47|11302.47|11302.47|0
1652254640000|2022-05-11 07:37:20|11299.82|11299.82|11297.18|11297.18|11302.47|11302.47|11297.18|11297.18|0
1652254660000|2022-05-11 07:37:40|11299.82|11299.82|11299.82|11299.82|11299.82|11299.82|11299.82|11299.82|0
1652254670000|2022-05-11 07:37:50|11294.53|11294.53|11302.47|11302.47|11302.47|11302.47|11294.53|11294.53|0
1652254680000|2022-05-11 07:38:00|11305.11|11305.11|11305.11|11305.11|11305.11|11305.11|11305.11|11305.11|0
1652254730000|2022-05-11 07:38:50|11302.47|11302.47|11302.47|11302.47|11302.47|11302.47|11302.47|11302.47|0
1652254750000|2022-05-11 07:39:10|11305.11|11305.11|11305.11|11305.11|11305.11|11305.11|11305.11|11305.11|0
1652254770000|2022-05-11 07:39:30|11302.47|11302.47|11297.18|11297.18|11302.47|11302.47|11297.18|11297.18|0
1652254780000|2022-05-11 07:39:40|11294.53|11294.53|11294.53|11294.53|11294.53|11294.53|11294.53|11294.53|0
1652254790000|2022-05-11 07:39:50|11291.88|11291.88|11291.88|11291.88|11291.88|11291.88|11291.88|11291.88|0
1652254810000|2022-05-11 07:40:10|11292.87|11292.87|11292.87|11292.87|11292.87|11292.87|11292.87|11292.87|0
1652254850000|2022-05-11 07:40:50|11295.52|11295.52|11290.22|11290.22|11295.52|11295.52|11290.22|11290.22|0
1652254970000|2022-05-11 07:42:50|11295.52|11295.52|11295.52|11295.52|11295.52|11295.52|11295.52|11295.52|0
1652255000000|2022-05-11 07:43:20|11298.16|11298.16|11298.16|11298.16|11298.16|11298.16|11298.16|11298.16|0
1652255020000|2022-05-11 07:43:40|11300.81|11300.81|11308.75|11308.75|11308.75|11308.75|11300.81|11300.81|0
1652255050000|2022-05-11 07:44:10|11311.4|11311.4|11311.4|11311.4|11311.4|11311.4|11311.4|11311.4|0
1652255070000|2022-05-11 07:44:30|11314.04|11314.04|11314.04|11314.04|11314.04|11314.04|11314.04|11314.04|0
1652255090000|2022-05-11 07:44:50|11308.75|11308.75|11306.1|11306.1|11308.75|11308.75|11306.1|11306.1|0
1652255100000|2022-05-11 07:45:00|11308.75|11308.75|11308.75|11308.75|11308.75|11308.75|11308.75|11308.75|0
1652255110000|2022-05-11 07:45:10|11306.1|11306.1|11306.1|11306.1|11306.1|11306.1|11306.1|11306.1|0
1652255120000|2022-05-11 07:45:20|11303.46|11303.46|11303.46|11303.46|11303.46|11303.46|11303.46|11303.46|0
1652255140000|2022-05-11 07:45:40|11300.81|11300.81|11300.81|11300.81|11300.81|11300.81|11300.81|11300.81|0
1652255150000|2022-05-11 07:45:50|11298.16|11298.16|11300.81|11300.81|11300.81|11300.81|11298.16|11298.16|0
1652255180000|2022-05-11 07:46:20|11303.46|11303.46|11303.46|11303.46|11303.46|11303.46|11303.46|11303.46|0
1652255190000|2022-05-11 07:46:30|11298.16|11298.16|11298.16|11298.16|11298.16|11298.16|11298.16|11298.16|0
1652255200000|2022-05-11 07:46:40|11300.81|11300.81|11298.16|11298.16|11300.81|11300.81|11298.16|11298.16|0
1652255220000|2022-05-11 07:47:00|11303.46|11303.46|11300.81|11300.81|11303.46|11303.46|11300.81|11300.81|0
1652255230000|2022-05-11 07:47:10|11303.46|11303.46|11303.46|11303.46|11303.46|11303.46|11303.46|11303.46|0
1652255270000|2022-05-11 07:47:50|11300.81|11300.81|11300.81|11300.81|11300.81|11300.81|11300.81|11300.81|0
1652255290000|2022-05-11 07:48:10|11303.46|11303.46|11303.46|11303.46|11303.46|11303.46|11303.46|11303.46|0
1652255300000|2022-05-11 07:48:20|11308.75|11308.75|11308.75|11308.75|11308.75|11308.75|11308.75|11308.75|0
1652255310000|2022-05-11 07:48:30|11306.1|11306.1|11306.1|11306.1|11306.1|11306.1|11306.1|11306.1|0
1652255340000|2022-05-11 07:49:00|11295.52|11295.52|11292.87|11292.87|11295.52|11295.52|11292.87|11292.87|0
1652255350000|2022-05-11 07:49:10|11295.52|11295.52|11292.87|11292.87|11298.16|11298.16|11292.87|11292.87|0
1652255390000|2022-05-11 07:49:50|11290.22|11290.22|11290.22|11290.22|11290.22|11290.22|11290.22|11290.22|0
1652255400000|2022-05-11 07:50:00|11287.58|11287.58|11286.59|11286.59|11287.58|11287.58|11286.59|11286.59|0
1652255410000|2022-05-11 07:50:10|11289.24|11289.24|11288.25|11288.25|11289.24|11289.24|11288.25|11288.25|0
1652255420000|2022-05-11 07:50:20|11285.6|11285.6|11285.6|11285.6|11285.6|11285.6|11285.6|11285.6|0
1652255430000|2022-05-11 07:50:30|11282.95|11282.95|11282.95|11282.95|11282.95|11282.95|11282.95|11282.95|0
1652255450000|2022-05-11 07:50:50|11275.02|11275.02|11272.37|11272.37|11275.02|11275.02|11272.37|11272.37|0
1652255460000|2022-05-11 07:51:00|11277.66|11277.66|11277.66|11277.66|11277.66|11277.66|11277.66|11277.66|0
1652255480000|2022-05-11 07:51:20|11275.02|11275.02|11269.72|11269.72|11275.02|11275.02|11269.72|11269.72|0
1652255520000|2022-05-11 07:52:00|11267.08|11267.08|11267.08|11267.08|11267.08|11267.08|11267.08|11267.08|0
1652255530000|2022-05-11 07:52:10|11268.06|11268.06|11268.06|11268.06|11268.06|11268.06|11268.06|11268.06|0
1652255560000|2022-05-11 07:52:40|11270.71|11270.71|11273.36|11273.36|11273.36|11273.36|11270.71|11270.71|0
1652255590000|2022-05-11 07:53:10|11276|11276|11280.63|11280.63|11280.63|11280.63|11276|11276|0
1652255600000|2022-05-11 07:53:20|11282.6|11282.6|11283.59|11283.59|11283.59|11283.59|11282.6|11282.6|0
1652255610000|2022-05-11 07:53:30|11288.88|11288.88|11288.88|11288.88|11288.88|11288.88|11288.88|11288.88|0
1652255640000|2022-05-11 07:54:00|11286.24|11286.24|11286.24|11286.24|11286.24|11286.24|11286.24|11286.24|0
1652255650000|2022-05-11 07:54:10|11284.26|11284.26|11284.26|11284.26|11284.26|11284.26|11284.26|11284.26|0
1652255660000|2022-05-11 07:54:20|11286.91|11286.91|11286.91|11286.91|11286.91|11286.91|11286.91|11286.91|0
1652255670000|2022-05-11 07:54:30|11284.26|11284.26|11284.26|11284.26|11284.26|11284.26|11284.26|11284.26|0
1652255710000|2022-05-11 07:55:10|11285.25|11285.25|11285.25|11285.25|11285.25|11285.25|11285.25|11285.25|0
1652255720000|2022-05-11 07:55:20|11287.9|11287.9|11290.54|11290.54|11290.54|11290.54|11287.9|11287.9|0
1652255790000|2022-05-11 07:56:30|11287.9|11287.9|11285.25|11285.25|11287.9|11287.9|11285.25|11285.25|0
1652255860000|2022-05-11 07:57:40|11287.9|11287.9|11287.9|11287.9|11287.9|11287.9|11287.9|11287.9|0
1652255870000|2022-05-11 07:57:50|11290.54|11290.54|11287.9|11287.9|11290.54|11290.54|11287.9|11287.9|0
1652255880000|2022-05-11 07:58:00|11285.25|11285.25|11285.25|11285.25|11285.25|11285.25|11285.25|11285.25|0
1652255940000|2022-05-11 07:59:00|11290.54|11290.54|11285.25|11285.25|11290.54|11290.54|11285.25|11285.25|0
1652255970000|2022-05-11 07:59:30|11287.9|11287.9|11279.96|11279.96|11287.9|11287.9|11279.96|11279.96|0
1652255990000|2022-05-11 07:59:50|11285.25|11285.25|11285.25|11285.25|11285.25|11285.25|11285.25|11285.25|0
1652256000000|2022-05-11 08:00:00|11279.96|11279.96|11274.66|11274.66|11279.96|11279.96|11274.66|11274.66|0
1652256020000|2022-05-11 08:00:20|11279.96|11279.96|11279.96|11279.96|11279.96|11279.96|11279.96|11279.96|0
1652256030000|2022-05-11 08:00:30|11282.6|11282.6|11282.6|11282.6|11282.6|11282.6|11282.6|11282.6|0
1652256070000|2022-05-11 08:01:10|11287.9|11287.9|11279.96|11279.96|11287.9|11287.9|11272.02|11272.02|0
1652256080000|2022-05-11 08:01:20|11282.6|11282.6|11285.25|11285.25|11285.25|11285.25|11282.6|11282.6|0
1652256100000|2022-05-11 08:01:40|11286.24|11286.24|11288.88|11288.88|11288.88|11288.88|11286.24|11286.24|0
1652256140000|2022-05-11 08:02:20|11286.24|11286.24|11286.24|11286.24|11286.24|11286.24|11286.24|11286.24|0
1652256150000|2022-05-11 08:02:30|11285.25|11285.25|11285.25|11285.25|11285.25|11285.25|11285.25|11285.25|0
1652256160000|2022-05-11 08:02:40|11287.9|11287.9|11287.9|11287.9|11287.9|11287.9|11287.9|11287.9|0
1652256170000|2022-05-11 08:02:50|11285.25|11285.25|11285.25|11285.25|11285.25|11285.25|11285.25|11285.25|0
1652256220000|2022-05-11 08:03:40|11282.6|11282.6|11282.6|11282.6|11282.6|11282.6|11282.6|11282.6|0
1652256240000|2022-05-11 08:04:00|11279.96|11279.96|11279.96|11279.96|11279.96|11279.96|11279.96|11279.96|0
1652256260000|2022-05-11 08:04:20|11277.31|11277.31|11276.99|11276.99|11279.96|11279.96|11276.99|11276.99|0
1652256280000|2022-05-11 08:04:40|11271.7|11271.7|11271.7|11271.7|11271.7|11271.7|11271.7|11271.7|0
1652256350000|2022-05-11 08:05:50|11273.68|11273.68|11273.68|11273.68|11273.68|11273.68|11273.68|11273.68|0
1652256440000|2022-05-11 08:07:20|11274.66|11274.66|11274.66|11274.66|11274.66|11274.66|11274.66|11274.66|0
1652256460000|2022-05-11 08:07:40|11279.96|11279.96|11272.02|11272.02|11279.96|11279.96|11272.02|11272.02|0
1652256470000|2022-05-11 08:07:50|11277.31|11277.31|11277.31|11277.31|11277.31|11277.31|11277.31|11277.31|0
1652256490000|2022-05-11 08:08:10|11279.96|11279.96|11283.59|11283.59|11283.59|11283.59|11279.96|11279.96|0
1652256500000|2022-05-11 08:08:20|11280.95|11280.95|11280.95|11280.95|11280.95|11280.95|11280.95|11280.95|0
1652256510000|2022-05-11 08:08:30|11283.59|11283.59|11283.59|11283.59|11283.59|11283.59|11283.59|11283.59|0
1652256520000|2022-05-11 08:08:40|11286.24|11286.24|11286.24|11286.24|11286.24|11286.24|11286.24|11286.24|0
1652256540000|2022-05-11 08:09:00|11283.59|11283.59|11280.95|11280.95|11283.59|11283.59|11280.95|11280.95|0
1652256560000|2022-05-11 08:09:20|11278.3|11278.3|11278.3|11278.3|11278.3|11278.3|11278.3|11278.3|0
1652256580000|2022-05-11 08:09:40|11288.88|11288.88|11288.88|11288.88|11288.88|11288.88|11288.88|11288.88|0
1652256620000|2022-05-11 08:10:20|11283.59|11283.59|11283.59|11283.59|11283.59|11283.59|11283.59|11283.59|0
1652256670000|2022-05-11 08:11:10|11284.58|11284.58|11286.56|11286.56|11286.56|11286.56|11284.58|11284.58|0
1652256680000|2022-05-11 08:11:20|11289.2|11289.2|11289.2|11289.2|11289.2|11289.2|11289.2|11289.2|0
1652256690000|2022-05-11 08:11:30|11288.21|11288.21|11287.23|11287.23|11288.21|11288.21|11287.23|11287.23|0
1652256710000|2022-05-11 08:11:50|11289.87|11289.87|11287.23|11287.23|11289.87|11289.87|11287.23|11287.23|0
1652256750000|2022-05-11 08:12:30|11284.26|11284.26|11285.25|11285.25|11285.25|11285.25|11284.26|11284.26|0
1652256780000|2022-05-11 08:13:00|11282.6|11282.6|11282.6|11282.6|11282.6|11282.6|11282.6|11282.6|0
1652256790000|2022-05-11 08:13:10|11279.96|11279.96|11279.96|11279.96|11279.96|11279.96|11279.96|11279.96|0
1652256810000|2022-05-11 08:13:30|11282.6|11282.6|11282.6|11282.6|11282.6|11282.6|11282.6|11282.6|0
1652256820000|2022-05-11 08:13:40|11285.25|11285.25|11285.25|11285.25|11285.25|11285.25|11285.25|11285.25|0
1652256930000|2022-05-11 08:15:30|11286.24|11286.24|11286.24|11286.24|11286.24|11286.24|11283.59|11283.59|0
1652256940000|2022-05-11 08:15:40|11291.53|11291.53|11291.53|11291.53|11291.53|11291.53|11291.53|11291.53|0
1652256950000|2022-05-11 08:15:50|11299.47|11299.47|11299.47|11299.47|11299.47|11299.47|11299.47|11299.47|0
1652256960000|2022-05-11 08:16:00|11296.82|11296.82|11296.82|11296.82|11296.82|11296.82|11296.82|11296.82|0
1652256970000|2022-05-11 08:16:10|11295.84|11295.84|11295.84|11295.84|11295.84|11295.84|11295.84|11295.84|0
1652256980000|2022-05-11 08:16:20|11301.13|11301.13|11301.13|11301.13|11301.13|11301.13|11301.13|11301.13|0
1652257000000|2022-05-11 08:16:40|11295.84|11295.84|11301.13|11301.13|11301.13|11301.13|11295.84|11295.84|0
1652257020000|2022-05-11 08:17:00|11298.48|11298.48|11297.49|11297.49|11298.48|11298.48|11297.49|11297.49|0
1652257050000|2022-05-11 08:17:30|11294.85|11294.85|11294.85|11294.85|11294.85|11294.85|11294.85|11294.85|0
1652257090000|2022-05-11 08:18:10|11292.2|11292.2|11292.2|11292.2|11292.2|11292.2|11292.2|11292.2|0
1652257100000|2022-05-11 08:18:20|11294.85|11294.85|11294.85|11294.85|11294.85|11294.85|11294.85|11294.85|0
1652257120000|2022-05-11 08:18:40|11297.49|11297.49|11297.49|11297.49|11297.49|11297.49|11297.49|11297.49|0
1652257140000|2022-05-11 08:19:00|11300.46|11300.46|11308.72|11308.72|11311.36|11311.36|11300.46|11300.46|0
1652257150000|2022-05-11 08:19:10|11306.07|11306.07|11306.07|11306.07|11306.07|11306.07|11306.07|11306.07|0
1652257160000|2022-05-11 08:19:20|11307.06|11307.06|11305.4|11305.4|11308.05|11308.05|11305.4|11305.4|0
1652257170000|2022-05-11 08:19:30|11308.05|11308.05|11302.75|11302.75|11308.05|11308.05|11302.75|11302.75|0
1652257180000|2022-05-11 08:19:40|11305.4|11305.4|11309.7|11309.7|11309.7|11309.7|11301.76|11301.76|0
1652257190000|2022-05-11 08:19:50|11307.06|11307.06|11308.05|11308.05|11308.05|11308.05|11307.06|11307.06|0
1652257200000|2022-05-11 08:20:00|11305.4|11305.4|11305.4|11305.4|11305.4|11305.4|11305.4|11305.4|0
1652257210000|2022-05-11 08:20:10|11308.05|11308.05|11310.69|11310.69|11310.69|11310.69|11308.05|11308.05|0
1652257220000|2022-05-11 08:20:20|11313.34|11313.34|11315.99|11315.99|11315.99|11315.99|11313.34|11313.34|0
1652257230000|2022-05-11 08:20:30|11329.22|11329.22|11329.22|11329.22|11329.22|11329.22|11329.22|11329.22|0
1652257260000|2022-05-11 08:21:00|11326.57|11326.57|11321.28|11321.28|11326.57|11326.57|11318.63|11318.63|0
1652257270000|2022-05-11 08:21:10|11318.63|11318.63|11321.28|11321.28|11321.28|11321.28|11318.63|11318.63|0
1652257280000|2022-05-11 08:21:20|11320.29|11320.29|11320.29|11320.29|11320.29|11320.29|11320.29|11320.29|0
1652257300000|2022-05-11 08:21:40|11319.3|11319.3|11319.3|11319.3|11319.3|11319.3|11319.3|11319.3|0
1652257330000|2022-05-11 08:22:10|11306.07|11306.07|11306.07|11306.07|11306.07|11306.07|11306.07|11306.07|0
1652257340000|2022-05-11 08:22:20|11303.42|11303.42|11303.42|11303.42|11303.42|11303.42|11300.78|11300.78|0
1652257350000|2022-05-11 08:22:30|11301.45|11301.45|11298.8|11298.8|11301.45|11301.45|11298.8|11298.8|0
1652257360000|2022-05-11 08:22:40|11301.45|11301.45|11301.45|11301.45|11301.45|11301.45|11301.45|11301.45|0
1652257370000|2022-05-11 08:22:50|11302.43|11302.43|11302.43|11302.43|11302.43|11302.43|11302.43|11302.43|0
1652257380000|2022-05-11 08:23:00|11299.47|11299.47|11298.48|11298.48|11299.47|11299.47|11298.48|11298.48|0
1652257430000|2022-05-11 08:23:50|11299.17|11299.17|11299.17|11299.17|11299.17|11299.17|11299.17|11299.17|0
1652257460000|2022-05-11 08:24:20|11301.81|11301.81|11301.81|11301.81|11301.81|11301.81|11301.81|11301.81|0
1652257470000|2022-05-11 08:24:30|11299.17|11299.17|11299.17|11299.17|11299.17|11299.17|11299.17|11299.17|0
1652257490000|2022-05-11 08:24:50|11301.81|11301.81|11301.81|11301.81|11301.81|11301.81|11301.81|11301.81|0
1652257500000|2022-05-11 08:25:00|11304.46|11304.46|11304.46|11304.46|11304.46|11304.46|11304.46|11304.46|0
1652257520000|2022-05-11 08:25:20|11306.44|11306.44|11304.46|11304.46|11306.44|11306.44|11304.46|11304.46|0
1652257530000|2022-05-11 08:25:30|11299.84|11299.84|11300.83|11300.83|11300.83|11300.83|11299.84|11299.84|0
1652257560000|2022-05-11 08:26:00|11287.59|11287.59|11287.59|11287.59|11287.59|11287.59|11287.59|11287.59|0
1652257620000|2022-05-11 08:27:00|11286.61|11286.61|11287.59|11287.59|11287.59|11287.59|11285.62|11285.62|0
1652257630000|2022-05-11 08:27:10|11282.3|11282.3|11282.3|11282.3|11282.3|11282.3|11282.3|11282.3|0
1652257680000|2022-05-11 08:28:00|11284.95|11284.95|11287.59|11287.59|11287.59|11287.59|11284.95|11284.95|0
1652257720000|2022-05-11 08:28:40|11290.24|11290.24|11289.25|11289.25|11290.24|11290.24|11289.25|11289.25|0
1652257750000|2022-05-11 08:29:10|11283.96|11283.96|11283.96|11283.96|11283.96|11283.96|11283.96|11283.96|0
1652257780000|2022-05-11 08:29:40|11286.61|11286.61|11286.61|11286.61|11286.61|11286.61|11286.61|11286.61|0
1652257800000|2022-05-11 08:30:00|11283.96|11283.96|11281.31|11281.31|11283.96|11283.96|11281.31|11281.31|0
1652257830000|2022-05-11 08:30:30|11276.02|11276.02|11276.02|11276.02|11276.02|11276.02|11276.02|11276.02|0
1652257850000|2022-05-11 08:30:50|11278.67|11278.67|11278.67|11278.67|11278.67|11278.67|11278.67|11278.67|0
1652426100000|2022-05-13 07:15:00|11316.73|11316.73|11316.73|11316.73|11316.73|11316.73|11316.73|11316.73|0
1652426110000|2022-05-13 07:15:10|11314.85|11314.85|11317.15|11317.15|11317.15|11317.15|11314.5|11314.5|0
1652426140000|2022-05-13 07:15:40|11322.44|11322.44|11322.44|11322.44|11322.44|11322.44|11322.44|11322.44|0
1652426150000|2022-05-13 07:15:50|11323.3|11323.3|11323.3|11323.3|11323.3|11323.3|11323.3|11323.3|0
1652426160000|2022-05-13 07:16:00|11323.99|11323.99|11323.99|11323.99|11323.99|11323.99|11323.99|11323.99|0
1652426170000|2022-05-13 07:16:10|11325.96|11325.96|11323|11323|11325.96|11325.96|11323|11323|0
1652426180000|2022-05-13 07:16:20|11323.68|11323.68|11323.01|11323.01|11323.68|11323.68|11321.04|11321.04|0
1652426190000|2022-05-13 07:16:30|11320.37|11320.37|11317.72|11317.72|11320.37|11320.37|11317.72|11317.72|0
1652426200000|2022-05-13 07:16:40|11328.31|11328.31|11328.31|11328.31|11328.31|11328.31|11328.31|11328.31|0
1652426210000|2022-05-13 07:16:50|11325.66|11325.66|11325.66|11325.66|11325.66|11325.66|11325.66|11325.66|0
1652426220000|2022-05-13 07:17:00|11330.95|11330.95|11328.31|11328.31|11330.95|11330.95|11328.31|11328.31|0
1652426230000|2022-05-13 07:17:10|11325.66|11325.66|11325.66|11325.66|11325.66|11325.66|11325.66|11325.66|0
1652426240000|2022-05-13 07:17:20|11320.37|11320.37|11320.37|11320.37|11320.37|11320.37|11320.37|11320.37|0
1652426260000|2022-05-13 07:17:40|11325.66|11325.66|11325.66|11325.66|11325.66|11325.66|11325.66|11325.66|0
1652426270000|2022-05-13 07:17:50|11326.65|11326.65|11320.69|11320.69|11329.61|11329.61|11320.69|11320.69|0
1652426290000|2022-05-13 07:18:10|11325.98|11325.98|11318.04|11318.04|11325.98|11325.98|11318.04|11318.04|0
1652426310000|2022-05-13 07:18:30|11316.06|11316.06|11314.09|11314.09|11316.06|11316.06|11314.09|11314.09|0
1652426340000|2022-05-13 07:19:00|11316.06|11316.06|11324|11324|11324|11324|11316.06|11316.06|0
1652426360000|2022-05-13 07:19:20|11326.65|11326.65|11329.61|11329.61|11329.61|11329.61|11326.65|11326.65|0
1652426370000|2022-05-13 07:19:30|11334.91|11334.91|11329.61|11329.61|11334.91|11334.91|11329.61|11329.61|0
1652426390000|2022-05-13 07:19:50|11332.26|11332.26|11332.26|11332.26|11332.26|11332.26|11332.26|11332.26|0
1652426410000|2022-05-13 07:20:10|11334.91|11334.91|11337.87|11337.87|11337.87|11337.87|11334.91|11334.91|0
1652426420000|2022-05-13 07:20:20|11338.86|11338.86|11338.86|11338.86|11338.86|11338.86|11338.86|11338.86|0
1652426440000|2022-05-13 07:20:40|11333.57|11333.57|11333.57|11333.57|11333.57|11333.57|11333.57|11333.57|0
1652426460000|2022-05-13 07:21:00|11325.63|11325.63|11325.63|11325.63|11325.63|11325.63|11325.63|11325.63|0
1652426470000|2022-05-13 07:21:10|11317.69|11317.69|11317.69|11317.69|11317.69|11317.69|11317.69|11317.69|0
1652426490000|2022-05-13 07:21:30|11320.33|11320.33|11320.33|11320.33|11320.33|11320.33|11320.33|11320.33|0
1652426500000|2022-05-13 07:21:40|11325.63|11325.63|11323.65|11323.65|11328.27|11328.27|11323.65|11323.65|0
1652426510000|2022-05-13 07:21:50|11321|11321|11323.97|11323.97|11323.97|11323.97|11321|11321|0
1652426520000|2022-05-13 07:22:00|11318.68|11318.68|11326.62|11326.62|11326.62|11326.62|11318.68|11318.68|0
1652426530000|2022-05-13 07:22:10|11327.6|11327.6|11332.23|11332.23|11332.23|11332.23|11327.6|11327.6|0
1652426540000|2022-05-13 07:22:20|11340.17|11340.17|11340.17|11340.17|11340.17|11340.17|11340.17|11340.17|0
1652426560000|2022-05-13 07:22:40|11334.87|11334.87|11335.86|11335.86|11335.86|11335.86|11330.25|11330.25|0
1652426580000|2022-05-13 07:23:00|11333.21|11333.21|11333.21|11333.21|11333.21|11333.21|11333.21|11333.21|0
1652426600000|2022-05-13 07:23:20|11327.92|11327.92|11325.95|11325.95|11327.92|11327.92|11325.95|11325.95|0
1652426640000|2022-05-13 07:24:00|11339.18|11339.18|11344.12|11344.12|11344.12|11344.12|11339.18|11339.18|0
1652426650000|2022-05-13 07:24:10|11346.77|11346.77|11349.41|11349.41|11349.41|11349.41|11346.77|11346.77|0
1652426670000|2022-05-13 07:24:30|11351.39|11351.39|11351.9|11351.9|11352.89|11352.89|11351.39|11351.39|0
1652426680000|2022-05-13 07:24:40|11350.91|11350.91|11350.91|11350.91|11350.91|11350.91|11350.91|11350.91|0
1652426690000|2022-05-13 07:24:50|11345.62|11345.62|11345.62|11345.62|11345.62|11345.62|11345.62|11345.62|0
1652426700000|2022-05-13 07:25:00|11350.91|11350.91|11350.91|11350.91|11350.91|11350.91|11350.91|11350.91|0
1652426710000|2022-05-13 07:25:10|11351.09|11351.09|11350.1|11350.1|11351.09|11351.09|11350.1|11350.1|0
1652426720000|2022-05-13 07:25:20|11352.74|11352.74|11352.74|11352.74|11352.74|11352.74|11352.74|11352.74|0
1652426730000|2022-05-13 07:25:30|11353.73|11353.73|11353.73|11353.73|11353.73|11353.73|11353.73|11353.73|0
1652426750000|2022-05-13 07:25:50|11345.79|11345.79|11345.79|11345.79|11345.79|11345.79|11345.79|11345.79|0
1652426790000|2022-05-13 07:26:30|11346.14|11346.14|11343.49|11343.49|11346.14|11346.14|11343.49|11343.49|0
1652426800000|2022-05-13 07:26:40|11344.48|11344.48|11344.48|11344.48|11344.48|11344.48|11344.48|11344.48|0
1652426810000|2022-05-13 07:26:50|11345.47|11345.47|11345.47|11345.47|11345.47|11345.47|11345.47|11345.47|0
1652426820000|2022-05-13 07:27:00|11340.53|11340.53|11342.5|11342.5|11343.49|11343.49|11340.53|11340.53|0
1652426830000|2022-05-13 07:27:10|11344.48|11344.48|11344.48|11344.48|11345.47|11345.47|11344.48|11344.48|0
1652426840000|2022-05-13 07:27:20|11345.47|11345.47|11344.48|11344.48|11345.47|11345.47|11340.53|11340.53|0
1652426850000|2022-05-13 07:27:30|11347.12|11347.12|11347.12|11347.12|11347.12|11347.12|11347.12|11347.12|0
1652426880000|2022-05-13 07:28:00|11349.77|11349.77|11349.77|11349.77|11349.77|11349.77|11349.77|11349.77|0
1652426900000|2022-05-13 07:28:20|11348.78|11348.78|11348.78|11348.78|11348.78|11348.78|11348.78|11348.78|0
1652426920000|2022-05-13 07:28:40|11345.82|11345.82|11345.82|11345.82|11345.82|11345.82|11345.82|11345.82|0
1652426960000|2022-05-13 07:29:20|11346.81|11346.81|11346.81|11346.81|11346.81|11346.81|11346.81|11346.81|0
1652426970000|2022-05-13 07:29:30|11342.85|11342.85|11340.88|11340.88|11342.85|11342.85|11340.88|11340.88|0
1652426980000|2022-05-13 07:29:40|11342.85|11342.85|11341.86|11341.86|11342.85|11342.85|11341.86|11341.86|0
1652427000000|2022-05-13 07:30:00|11341.35|11341.35|11342.98|11342.98|11342.98|11342.98|11341.01|11341.01|0
1652427010000|2022-05-13 07:30:10|11340.34|11340.34|11340.34|11340.34|11340.34|11340.34|11340.34|11340.34|0
1652427030000|2022-05-13 07:30:30|11343.3|11343.3|11343.3|11343.3|11343.3|11343.3|11343.3|11343.3|0
1652427040000|2022-05-13 07:30:40|11351.24|11351.24|11348.59|11348.59|11351.24|11351.24|11348.59|11348.59|0
1652427050000|2022-05-13 07:30:50|11338.01|11338.01|11338.01|11338.01|11338.01|11338.01|11338.01|11338.01|0
1652427060000|2022-05-13 07:31:00|11337.84|11337.84|11337.84|11337.84|11337.84|11337.84|11337.84|11337.84|0
1652427070000|2022-05-13 07:31:10|11340.48|11340.48|11340.48|11340.48|11340.48|11340.48|11340.48|11340.48|0
1652427080000|2022-05-13 07:31:20|11337.84|11337.84|11337.84|11337.84|11337.84|11337.84|11337.84|11337.84|0
1652427110000|2022-05-13 07:31:50|11335.19|11335.19|11335.19|11335.19|11335.19|11335.19|11335.19|11335.19|0
1652427120000|2022-05-13 07:32:00|11333.21|11333.21|11333.21|11333.21|11333.21|11333.21|11333.21|11333.21|0
1652427160000|2022-05-13 07:32:40|11327.92|11327.92|11327.92|11327.92|11327.92|11327.92|11327.92|11327.92|0
1652427210000|2022-05-13 07:33:30|11333.21|11333.21|11330.57|11330.57|11333.21|11333.21|11330.57|11330.57|0
1652427230000|2022-05-13 07:33:50|11327.92|11327.92|11327.92|11327.92|11327.92|11327.92|11327.92|11327.92|0
1652427240000|2022-05-13 07:34:00|11326.93|11326.93|11326.93|11326.93|11326.93|11326.93|11326.93|11326.93|0
1652427260000|2022-05-13 07:34:20|11324.96|11324.96|11321.99|11321.99|11324.96|11324.96|11321.99|11321.99|0
1652427270000|2022-05-13 07:34:30|11322.98|11322.98|11325.63|11325.63|11325.63|11325.63|11322.98|11322.98|0
1652427290000|2022-05-13 07:34:50|11326.62|11326.62|11322.98|11322.98|11328.27|11328.27|11322.98|11322.98|0
1652427300000|2022-05-13 07:35:00|11325.63|11325.63|11325.63|11325.63|11325.63|11325.63|11325.63|11325.63|0
1652427330000|2022-05-13 07:35:30|11322.98|11322.98|11322.98|11322.98|11322.98|11322.98|11320.33|11320.33|0
1652427340000|2022-05-13 07:35:40|11321.99|11321.99|11326.3|11326.3|11326.3|11326.3|11321|11321|0
1652427350000|2022-05-13 07:35:50|11331.59|11331.59|11331.59|11331.59|11331.59|11331.59|11331.59|11331.59|0
1652427370000|2022-05-13 07:36:10|11326.3|11326.3|11326.3|11326.3|11326.3|11326.3|11326.3|11326.3|0
1652427400000|2022-05-13 07:36:40|11336.88|11336.88|11339.53|11339.53|11339.53|11339.53|11336.88|11336.88|0
1652427520000|2022-05-13 07:38:40|11342.18|11342.18|11342.18|11342.18|11342.18|11342.18|11342.18|11342.18|0
1652427540000|2022-05-13 07:39:00|11344.15|11344.15|11344.15|11344.15|11345.14|11345.14|11344.15|11344.15|0
1652427560000|2022-05-13 07:39:20|11341.51|11341.51|11341.51|11341.51|11341.51|11341.51|11341.51|11341.51|0
1652427570000|2022-05-13 07:39:30|11343.48|11343.48|11343.48|11343.48|11343.48|11343.48|11343.48|11343.48|0
1652427580000|2022-05-13 07:39:40|11351.42|11351.42|11351.42|11351.42|11351.42|11351.42|11351.42|11351.42|0
1652427600000|2022-05-13 07:40:00|11352.41|11352.41|11352.41|11352.41|11352.41|11352.41|11352.41|11352.41|0
1652427630000|2022-05-13 07:40:30|11352.58|11352.58|11344.64|11344.64|11352.58|11352.58|11344.64|11344.64|0
1652427640000|2022-05-13 07:40:40|11342|11342|11342|11342|11342|11342|11342|11342|0
1652427660000|2022-05-13 07:41:00|11341.01|11341.01|11341.01|11341.01|11341.01|11341.01|11341.01|11341.01|0
1652427740000|2022-05-13 07:42:20|11348.95|11348.95|11356.89|11356.89|11356.89|11356.89|11348.95|11348.95|0
1652427750000|2022-05-13 07:42:30|11359.85|11359.85|11355.9|11355.9|11359.85|11359.85|11355.9|11355.9|0
1652427760000|2022-05-13 07:42:40|11353.25|11353.25|11350.6|11350.6|11353.25|11353.25|11350.6|11350.6|0
1652427800000|2022-05-13 07:43:20|11351.59|11351.59|11351.59|11351.59|11351.59|11351.59|11351.59|11351.59|0
1652427820000|2022-05-13 07:43:40|11348.95|11348.95|11348.95|11348.95|11348.95|11348.95|11348.95|11348.95|0
1652427840000|2022-05-13 07:44:00|11348.43|11348.43|11348.43|11348.43|11348.43|11348.43|11348.43|11348.43|0
1652427880000|2022-05-13 07:44:40|11345.79|11345.79|11345.79|11345.79|11345.79|11345.79|11345.79|11345.79|0
1652427900000|2022-05-13 07:45:00|11348.43|11348.43|11351.08|11351.08|11351.08|11351.08|11348.43|11348.43|0
1652427920000|2022-05-13 07:45:20|11353.72|11353.72|11353.72|11353.72|11353.72|11353.72|11353.72|11353.72|0
1652427930000|2022-05-13 07:45:30|11351.08|11351.08|11351.08|11351.08|11351.08|11351.08|11351.08|11351.08|0
1652428030000|2022-05-13 07:47:10|11353.72|11353.72|11359.02|11359.02|11359.02|11359.02|11353.72|11353.72|0
1652428050000|2022-05-13 07:47:30|11360.99|11360.99|11360.99|11360.99|11360.99|11360.99|11360.99|11360.99|0
1652428060000|2022-05-13 07:47:40|11360.01|11360.01|11360.01|11360.01|11360.01|11360.01|11360.01|11360.01|0
1652428090000|2022-05-13 07:48:10|11365.3|11365.3|11365.3|11365.3|11366.29|11366.29|11365.3|11365.3|0
1652428100000|2022-05-13 07:48:20|11364.31|11364.31|11364.31|11364.31|11364.31|11364.31|11364.31|11364.31|0
1652428110000|2022-05-13 07:48:30|11365.3|11365.3|11365.3|11365.3|11365.3|11365.3|11365.3|11365.3|0
1652428130000|2022-05-13 07:48:50|11373.24|11373.24|11375.88|11375.88|11375.88|11375.88|11373.24|11373.24|0
1652428140000|2022-05-13 07:49:00|11378.53|11378.53|11378.53|11378.53|11378.53|11378.53|11378.53|11378.53|0
1652428180000|2022-05-13 07:49:40|11383.82|11383.82|11383.82|11383.82|11383.82|11383.82|11383.82|11383.82|0
1652428210000|2022-05-13 07:50:10|11386.47|11386.47|11389.12|11389.12|11389.12|11389.12|11386.47|11386.47|0
1652428250000|2022-05-13 07:50:50|11383.82|11383.82|11383.82|11383.82|11383.82|11383.82|11383.82|11383.82|0
1652428270000|2022-05-13 07:51:10|11381.18|11381.18|11381.18|11381.18|11381.18|11381.18|11381.18|11381.18|0
1652428310000|2022-05-13 07:51:50|11386.47|11386.47|11378.21|11378.21|11386.47|11386.47|11378.21|11378.21|0
1652428350000|2022-05-13 07:52:30|11380.86|11380.86|11382.84|11382.84|11382.84|11382.84|11380.86|11380.86|0
1652428450000|2022-05-13 07:54:10|11377.54|11377.54|11377.54|11377.54|11377.54|11377.54|11377.54|11377.54|0
1652428540000|2022-05-13 07:55:40|11375.57|11375.57|11375.57|11375.57|11375.57|11375.57|11375.57|11375.57|0
1652428570000|2022-05-13 07:56:10|11378.21|11378.21|11380.86|11380.86|11380.86|11380.86|11378.21|11378.21|0
1652428590000|2022-05-13 07:56:30|11375.57|11375.57|11375.57|11375.57|11375.57|11375.57|11375.57|11375.57|0
1652428600000|2022-05-13 07:56:40|11377.54|11377.54|11377.54|11377.54|11377.54|11377.54|11377.54|11377.54|0
1652428610000|2022-05-13 07:56:50|11377.37|11377.37|11377.37|11377.37|11377.37|11377.37|11377.37|11377.37|0
1652428630000|2022-05-13 07:57:10|11375.39|11375.39|11374.41|11374.41|11376.38|11376.38|11374.41|11374.41|0
1652428640000|2022-05-13 07:57:20|11375.39|11375.39|11383.33|11383.33|11383.33|11383.33|11375.39|11375.39|0
1652428650000|2022-05-13 07:57:30|11382.35|11382.35|11382.35|11382.35|11382.35|11382.35|11382.35|11382.35|0
1652428670000|2022-05-13 07:57:50|11377.05|11377.05|11374.41|11374.41|11377.05|11377.05|11374.41|11374.41|0
1652428680000|2022-05-13 07:58:00|11375.39|11375.39|11376.38|11376.38|11376.38|11376.38|11375.39|11375.39|0
1652428740000|2022-05-13 07:59:00|11375.39|11375.39|11375.39|11375.39|11375.39|11375.39|11375.39|11375.39|0
1652428770000|2022-05-13 07:59:30|11373.42|11373.42|11373.42|11373.42|11373.42|11373.42|11373.42|11373.42|0
1652428780000|2022-05-13 07:59:40|11378.71|11378.71|11378.71|11378.71|11378.71|11378.71|11378.71|11378.71|0
1652428810000|2022-05-13 08:00:10|11376.73|11376.73|11369.46|11369.46|11376.73|11376.73|11369.46|11369.46|0
1652428840000|2022-05-13 08:00:40|11368.48|11368.48|11368.48|11368.48|11368.48|11368.48|11368.48|11368.48|0
1652428860000|2022-05-13 08:01:00|11368.31|11368.31|11373.6|11373.6|11373.6|11373.6|11368.31|11368.31|0
1652428890000|2022-05-13 08:01:30|11368.31|11368.31|11365.66|11365.66|11368.31|11368.31|11365.66|11365.66|0
1652428920000|2022-05-13 08:02:00|11364.67|11364.67|11364.67|11364.67|11364.67|11364.67|11364.67|11364.67|0
1652428940000|2022-05-13 08:02:20|11367.32|11367.32|11367.32|11367.32|11367.32|11367.32|11367.32|11367.32|0
1652428970000|2022-05-13 08:02:50|11362.02|11362.02|11359.38|11359.38|11362.02|11362.02|11359.38|11359.38|0
1652428980000|2022-05-13 08:03:00|11358.39|11358.39|11351.79|11351.79|11358.39|11358.39|11351.79|11351.79|0
1652428990000|2022-05-13 08:03:10|11352.78|11352.78|11353.77|11353.77|11353.77|11353.77|11352.78|11352.78|0
1652429000000|2022-05-13 08:03:20|11356.41|11356.41|11356.41|11356.41|11356.41|11356.41|11356.41|11356.41|0
1652429020000|2022-05-13 08:03:40|11353.77|11353.77|11353.77|11353.77|11353.77|11353.77|11353.77|11353.77|0
1652429030000|2022-05-13 08:03:50|11352.78|11352.78|11351.79|11351.79|11352.78|11352.78|11351.79|11351.79|0
1652429050000|2022-05-13 08:04:10|11346.5|11346.5|11346.5|11346.5|11346.5|11346.5|11346.5|11346.5|0
1652429080000|2022-05-13 08:04:40|11343.53|11343.53|11343.53|11343.53|11343.53|11343.53|11343.53|11343.53|0
1652429090000|2022-05-13 08:04:50|11341.56|11341.56|11342.54|11342.54|11342.54|11342.54|11341.56|11341.56|0
1652429110000|2022-05-13 08:05:10|11337.25|11337.25|11337.25|11337.25|11337.25|11337.25|11337.25|11337.25|0
1652429130000|2022-05-13 08:05:30|11342.54|11342.54|11347.84|11347.84|11347.84|11347.84|11337.25|11337.25|0
1652429140000|2022-05-13 08:05:40|11349.81|11349.81|11352.78|11352.78|11352.78|11352.78|11349.81|11349.81|0
1652429150000|2022-05-13 08:05:50|11353.77|11353.77|11353.77|11353.77|11353.77|11353.77|11353.77|11353.77|0
1652429160000|2022-05-13 08:06:00|11354.75|11354.75|11355.74|11355.74|11355.74|11355.74|11353.77|11353.77|0
1652429170000|2022-05-13 08:06:10|11354.75|11354.75|11354.75|11354.75|11354.75|11354.75|11354.75|11354.75|0
1652429180000|2022-05-13 08:06:20|11356.73|11356.73|11356.73|11356.73|11356.73|11356.73|11356.73|11356.73|0
1652429210000|2022-05-13 08:06:50|11357.72|11357.72|11356.73|11356.73|11359.7|11359.7|11355.74|11355.74|0
1652429220000|2022-05-13 08:07:00|11355.74|11355.74|11355.74|11355.74|11355.74|11355.74|11355.74|11355.74|0
1652429230000|2022-05-13 08:07:10|11350.45|11350.45|11350.45|11350.45|11350.45|11350.45|11350.45|11350.45|0
1652429240000|2022-05-13 08:07:20|11351.44|11351.44|11358.39|11358.39|11359.38|11359.38|11351.44|11351.44|0
1652429280000|2022-05-13 08:08:00|11350.45|11350.45|11346.82|11346.82|11350.45|11350.45|11346.82|11346.82|0
1652429310000|2022-05-13 08:08:30|11348.79|11348.79|11347.8|11347.8|11348.79|11348.79|11347.8|11347.8|0
1652429340000|2022-05-13 08:09:00|11345.16|11345.16|11344.99|11344.99|11345.16|11345.16|11344.99|11344.99|0
1652429350000|2022-05-13 08:09:10|11347.63|11347.63|11344.99|11344.99|11347.63|11347.63|11344.99|11344.99|0
1652429360000|2022-05-13 08:09:20|11347.63|11347.63|11352.26|11352.26|11352.26|11352.26|11347.63|11347.63|0
1652429370000|2022-05-13 08:09:30|11354.23|11354.23|11354.23|11354.23|11354.23|11354.23|11354.23|11354.23|0
1652429440000|2022-05-13 08:10:40|11359.52|11359.52|11359.52|11359.52|11359.52|11359.52|11359.52|11359.52|0
1652429460000|2022-05-13 08:11:00|11354.23|11354.23|11354.23|11354.23|11354.23|11354.23|11354.23|11354.23|0
1652429470000|2022-05-13 08:11:10|11350.28|11350.28|11352.26|11352.26|11352.26|11352.26|11350.28|11350.28|0
1652429530000|2022-05-13 08:12:10|11351.27|11351.27|11351.27|11351.27|11351.27|11351.27|11351.27|11351.27|0
1652429540000|2022-05-13 08:12:20|11350.28|11350.28|11350.28|11350.28|11350.28|11350.28|11350.28|11350.28|0
1652429640000|2022-05-13 08:14:00|11355.57|11355.57|11355.57|11355.57|11355.57|11355.57|11355.57|11355.57|0
1652429660000|2022-05-13 08:14:20|11354.58|11354.58|11354.58|11354.58|11354.58|11354.58|11354.58|11354.58|0
1652429670000|2022-05-13 08:14:30|11352.61|11352.61|11352.61|11352.61|11352.61|11352.61|11352.61|11352.61|0
1652429690000|2022-05-13 08:14:50|11351.62|11351.62|11346.33|11346.33|11351.62|11351.62|11346.33|11346.33|0
1652429700000|2022-05-13 08:15:00|11347.31|11347.31|11347.31|11347.31|11347.31|11347.31|11347.31|11347.31|0
1652429710000|2022-05-13 08:15:10|11352.61|11352.61|11355.25|11355.25|11355.25|11355.25|11352.61|11352.61|0
1652429720000|2022-05-13 08:15:20|11349.96|11349.96|11357.9|11357.9|11357.9|11357.9|11349.96|11349.96|0
1652429760000|2022-05-13 08:16:00|11356.91|11356.91|11357.9|11357.9|11357.9|11357.9|11356.91|11356.91|0
1652429770000|2022-05-13 08:16:10|11349.96|11349.96|11349.96|11349.96|11349.96|11349.96|11349.96|11349.96|0
1652429790000|2022-05-13 08:16:30|11352.61|11352.61|11352.61|11352.61|11352.61|11352.61|11352.61|11352.61|0
1652429800000|2022-05-13 08:16:40|11353.59|11353.59|11355.57|11355.57|11355.57|11355.57|11353.59|11353.59|0
1652429810000|2022-05-13 08:16:50|11356.56|11356.56|11356.56|11356.56|11356.56|11356.56|11356.56|11356.56|0
1652429830000|2022-05-13 08:17:10|11357.55|11357.55|11357.55|11357.55|11357.55|11357.55|11357.55|11357.55|0
1652429870000|2022-05-13 08:17:50|11362.84|11362.84|11362.84|11362.84|11362.84|11362.84|11362.84|11362.84|0
1652429910000|2022-05-13 08:18:30|11365.49|11365.49|11362.84|11362.84|11365.49|11365.49|11362.84|11362.84|0
1652429920000|2022-05-13 08:18:40|11361.85|11361.85|11361.85|11361.85|11361.85|11361.85|11361.85|11361.85|0
1652429930000|2022-05-13 08:18:50|11360.86|11360.86|11360.86|11360.86|11360.86|11360.86|11360.86|11360.86|0
1652429950000|2022-05-13 08:19:10|11363.51|11363.51|11363.51|11363.51|11363.51|11363.51|11363.51|11363.51|0
1652429980000|2022-05-13 08:19:40|11360.86|11360.86|11360.86|11360.86|11360.86|11360.86|11360.86|11360.86|0
1652430040000|2022-05-13 08:20:40|11358.89|11358.89|11358.89|11358.89|11358.89|11358.89|11358.89|11358.89|0
1652430060000|2022-05-13 08:21:00|11356.24|11356.24|11356.24|11356.24|11356.24|11356.24|11356.24|11356.24|0
1652430160000|2022-05-13 08:22:40|11355.25|11355.25|11355.25|11355.25|11355.25|11355.25|11355.25|11355.25|0
1652430220000|2022-05-13 08:23:40|11357.23|11357.23|11358.22|11358.22|11358.22|11358.22|11357.23|11357.23|0
1652430240000|2022-05-13 08:24:00|11357.23|11357.23|11357.23|11357.23|11357.23|11357.23|11357.23|11357.23|0
1652430300000|2022-05-13 08:25:00|11359.21|11359.21|11359.21|11359.21|11359.21|11359.21|11359.21|11359.21|0
1652430320000|2022-05-13 08:25:20|11358.22|11358.22|11357.23|11357.23|11358.22|11358.22|11357.23|11357.23|0
1652430330000|2022-05-13 08:25:30|11358.22|11358.22|11358.22|11358.22|11358.22|11358.22|11358.22|11358.22|0
1652430380000|2022-05-13 08:26:20|11363.51|11363.51|11360.86|11360.86|11366.16|11366.16|11360.86|11360.86|0
1652430400000|2022-05-13 08:26:40|11358.22|11358.22|11358.22|11358.22|11358.22|11358.22|11358.22|11358.22|0
1652430440000|2022-05-13 08:27:20|11356.24|11356.24|11352.29|11352.29|11356.24|11356.24|11352.29|11352.29|0
1652430490000|2022-05-13 08:28:10|11351.3|11351.3|11349.32|11349.32|11351.3|11351.3|11349.32|11349.32|0
1652430530000|2022-05-13 08:28:50|11345.37|11345.37|11345.37|11345.37|11345.37|11345.37|11345.37|11345.37|0
1652430540000|2022-05-13 08:29:00|11348.02|11348.02|11349.01|11349.01|11349.01|11349.01|11348.02|11348.02|0
1652430550000|2022-05-13 08:29:10|11343.71|11343.71|11343.71|11343.71|11343.71|11343.71|11343.71|11343.71|0
1652430580000|2022-05-13 08:29:40|11339.76|11339.76|11339.76|11339.76|11339.76|11339.76|11339.76|11339.76|0
1652430590000|2022-05-13 08:29:50|11337.78|11337.78|11337.78|11337.78|11337.78|11337.78|11337.78|11337.78|0
1652430600000|2022-05-13 08:30:00|11335.14|11335.14|11335.14|11335.14|11335.14|11335.14|11335.14|11335.14|0
1652430620000|2022-05-13 08:30:20|11333.16|11333.16|11334.15|11334.15|11334.15|11334.15|11333.16|11333.16|0
1652430630000|2022-05-13 08:30:30|11332.17|11332.17|11332.49|11332.49|11335.14|11335.14|11332.17|11332.17|0
1652430640000|2022-05-13 08:30:40|11335.45|11335.45|11335.45|11335.45|11335.45|11335.45|11335.45|11335.45|0
1652430650000|2022-05-13 08:30:50|11337.43|11337.43|11337.43|11337.43|11337.43|11337.43|11337.43|11337.43|0
1652430660000|2022-05-13 08:31:00|11340.08|11340.08|11340.08|11340.08|11340.08|11340.08|11340.08|11340.08|0
1652430670000|2022-05-13 08:31:10|11337.43|11337.43|11337.43|11337.43|11337.43|11337.43|11337.43|11337.43|0
1652430680000|2022-05-13 08:31:20|11334.78|11334.78|11334.78|11334.78|11334.78|11334.78|11334.78|11334.78|0
1652430710000|2022-05-13 08:31:50|11335.77|11335.77|11336.76|11336.76|11339.73|11339.73|11335.77|11335.77|0
1652430720000|2022-05-13 08:32:00|11337.75|11337.75|11337.75|11337.75|11337.75|11337.75|11337.75|11337.75|0
1652430780000|2022-05-13 08:33:00|11338.74|11338.74|11341.7|11341.7|11341.7|11341.7|11338.74|11338.74|0
1652430800000|2022-05-13 08:33:20|11344.35|11344.35|11344.35|11344.35|11344.35|11344.35|11344.35|11344.35|0
1652430810000|2022-05-13 08:33:30|11349.64|11349.64|11349.64|11349.64|11349.64|11349.64|11349.64|11349.64|0
1652430830000|2022-05-13 08:33:50|11350.63|11350.63|11350.63|11350.63|11350.63|11350.63|11350.63|11350.63|0
1652430840000|2022-05-13 08:34:00|11351.62|11351.62|11357.55|11357.55|11357.55|11357.55|11351.62|11351.62|0
1652430880000|2022-05-13 08:34:40|11358.54|11358.54|11353.24|11353.24|11358.54|11358.54|11353.24|11353.24|0
1652430890000|2022-05-13 08:34:50|11349.29|11349.29|11345.34|11345.34|11349.29|11349.29|11345.34|11345.34|0
1652430970000|2022-05-13 08:36:10|11350.63|11350.63|11355.92|11355.92|11355.92|11355.92|11350.63|11350.63|0
1652431020000|2022-05-13 08:37:00|11350.63|11350.63|11353.28|11353.28|11353.28|11353.28|11350.63|11350.63|0
1652431040000|2022-05-13 08:37:20|11350.31|11350.31|11351.3|11351.3|11351.3|11351.3|11350.31|11350.31|0
1652431100000|2022-05-13 08:38:20|11352.29|11352.29|11352.29|11352.29|11352.29|11352.29|11352.29|11352.29|0
1652431140000|2022-05-13 08:39:00|11354.93|11354.93|11354.93|11354.93|11354.93|11354.93|11354.93|11354.93|0
1652431210000|2022-05-13 08:40:10|11352.96|11352.96|11351.97|11351.97|11352.96|11352.96|11351.97|11351.97|0
1652431230000|2022-05-13 08:40:30|11349.32|11349.32|11349.32|11349.32|11349.32|11349.32|11349.32|11349.32|0
1652431280000|2022-05-13 08:41:20|11350.31|11350.31|11346.36|11346.36|11350.31|11350.31|11346.36|11346.36|0
1652431310000|2022-05-13 08:41:50|11347.35|11347.35|11347.35|11347.35|11347.35|11347.35|11347.35|11347.35|0
1652431320000|2022-05-13 08:42:00|11344.7|11344.7|11344.7|11344.7|11344.7|11344.7|11344.7|11344.7|0
1652431350000|2022-05-13 08:42:30|11347.67|11347.67|11347.67|11347.67|11347.67|11347.67|11347.67|11347.67|0
1652431370000|2022-05-13 08:42:50|11346.68|11346.68|11344.03|11344.03|11346.68|11346.68|11344.03|11344.03|0
1652431430000|2022-05-13 08:43:50|11342.05|11342.05|11338.1|11338.1|11342.05|11342.05|11338.1|11338.1|0
1652431440000|2022-05-13 08:44:00|11342.05|11342.05|11339.41|11339.41|11342.05|11342.05|11339.41|11339.41|0
1652431450000|2022-05-13 08:44:10|11340.4|11340.4|11339.41|11339.41|11340.4|11340.4|11339.41|11339.41|0
1652431480000|2022-05-13 08:44:40|11340.4|11340.4|11340.4|11340.4|11340.4|11340.4|11340.4|11340.4|0
1652431490000|2022-05-13 08:44:50|11341.38|11341.38|11341.38|11341.38|11341.38|11341.38|11341.38|11341.38|0
1652431500000|2022-05-13 08:45:00|11338.74|11338.74|11336.09|11336.09|11338.74|11338.74|11336.09|11336.09|0
1652431540000|2022-05-13 08:45:40|11335.1|11335.1|11334.12|11334.12|11335.1|11335.1|11334.12|11334.12|0
1652431560000|2022-05-13 08:46:00|11336.76|11336.76|11336.76|11336.76|11336.76|11336.76|11336.76|11336.76|0
1652431590000|2022-05-13 08:46:30|11334.78|11334.78|11335.77|11335.77|11335.77|11335.77|11333.8|11333.8|0
1652431620000|2022-05-13 08:47:00|11333.8|11333.8|11333.8|11333.8|11333.8|11333.8|11333.8|11333.8|0
1652431630000|2022-05-13 08:47:10|11329.84|11329.84|11330.83|11330.83|11330.83|11330.83|11329.84|11329.84|0
1652431670000|2022-05-13 08:47:50|11335.77|11335.77|11333.8|11333.8|11335.77|11335.77|11333.8|11333.8|0
1652431680000|2022-05-13 08:48:00|11331.15|11331.15|11331.15|11331.15|11333.13|11333.13|11331.15|11331.15|0
1652431690000|2022-05-13 08:48:10|11332.14|11332.14|11333.13|11333.13|11333.13|11333.13|11332.14|11332.14|0
1652431710000|2022-05-13 08:48:30|11330.16|11330.16|11330.16|11330.16|11330.16|11330.16|11330.16|11330.16|0
1652431720000|2022-05-13 08:48:40|11328.19|11328.19|11328.19|11328.19|11328.19|11328.19|11328.19|11328.19|0
1652431750000|2022-05-13 08:49:10|11333.48|11333.48|11336.12|11336.12|11336.12|11336.12|11333.48|11333.48|0
1652431780000|2022-05-13 08:49:40|11335.14|11335.14|11337.11|11337.11|11337.11|11337.11|11335.14|11335.14|0
1652431790000|2022-05-13 08:49:50|11334.47|11334.47|11334.47|11334.47|11334.47|11334.47|11334.47|11334.47|0
1652431800000|2022-05-13 08:50:00|11333.48|11333.48|11333.48|11333.48|11333.48|11333.48|11333.48|11333.48|0
1652431850000|2022-05-13 08:50:50|11331.5|11331.5|11331.5|11331.5|11331.5|11331.5|11331.5|11331.5|0
1652431910000|2022-05-13 08:51:50|11336.44|11336.44|11336.44|11336.44|11336.44|11336.44|11336.44|11336.44|0
1652432070000|2022-05-13 08:54:30|11334.47|11334.47|11334.47|11334.47|11334.47|11334.47|11334.47|11334.47|0
1652432100000|2022-05-13 08:55:00|11339.76|11339.76|11342.41|11342.41|11342.41|11342.41|11339.76|11339.76|0
1652432120000|2022-05-13 08:55:20|11340.43|11340.43|11342.41|11342.41|11342.41|11342.41|11340.43|11340.43|0
1652432170000|2022-05-13 08:56:10|11340.43|11340.43|11342.41|11342.41|11342.41|11342.41|11340.43|11340.43|0
1652432200000|2022-05-13 08:56:40|11340.43|11340.43|11342.41|11342.41|11342.41|11342.41|11340.43|11340.43|0
1652432220000|2022-05-13 08:57:00|11339.76|11339.76|11339.76|11339.76|11339.76|11339.76|11339.76|11339.76|0
1652432230000|2022-05-13 08:57:10|11337.11|11337.11|11334.47|11334.47|11337.11|11337.11|11334.47|11334.47|0
1652432240000|2022-05-13 08:57:20|11331.82|11331.82|11329.17|11329.17|11331.82|11331.82|11329.17|11329.17|0
1652432260000|2022-05-13 08:57:40|11327.2|11327.2|11329.17|11329.17|11329.17|11329.17|11327.2|11327.2|0
1652432320000|2022-05-13 08:58:40|11326.53|11326.53|11326.53|11326.53|11326.53|11326.53|11326.53|11326.53|0
1652432330000|2022-05-13 08:58:50|11322.57|11322.57|11326.53|11326.53|11326.53|11326.53|11322.57|11322.57|0
1652432350000|2022-05-13 08:59:10|11331.82|11331.82|11331.82|11331.82|11331.82|11331.82|11331.82|11331.82|0
1652432360000|2022-05-13 08:59:20|11334.78|11334.78|11334.78|11334.78|11334.78|11334.78|11334.78|11334.78|0
1652432380000|2022-05-13 08:59:40|11329.49|11329.49|11329.49|11329.49|11329.49|11329.49|11329.49|11329.49|0
1652432390000|2022-05-13 08:59:50|11337.43|11337.43|11337.43|11337.43|11337.43|11337.43|11337.43|11337.43|0
1652432400000|2022-05-13 09:00:00|11334.47|11334.47|11334.47|11334.47|11334.47|11334.47|11334.47|11334.47|0
1652432500000|2022-05-13 09:01:40|11333.48|11333.48|11334.47|11334.47|11334.47|11334.47|11333.48|11333.48|0
1652432520000|2022-05-13 09:02:00|11337.11|11337.11|11337.11|11337.11|11337.11|11337.11|11337.11|11337.11|0
1652432530000|2022-05-13 09:02:10|11334.47|11334.47|11334.47|11334.47|11334.47|11334.47|11334.47|11334.47|0
1652432580000|2022-05-13 09:03:00|11333.48|11333.48|11338.77|11338.77|11338.77|11338.77|11333.48|11333.48|0
1652432610000|2022-05-13 09:03:30|11336.79|11336.79|11339.76|11339.76|11339.76|11339.76|11336.79|11336.79|0
1652432630000|2022-05-13 09:03:50|11345.05|11345.05|11345.05|11345.05|11345.05|11345.05|11345.05|11345.05|0
1652432640000|2022-05-13 09:04:00|11339.76|11339.76|11339.76|11339.76|11339.76|11339.76|11339.76|11339.76|0
1652432670000|2022-05-13 09:04:30|11336.79|11336.79|11345.05|11345.05|11345.05|11345.05|11336.79|11336.79|0
1652432680000|2022-05-13 09:04:40|11347.7|11347.7|11350.34|11350.34|11350.34|11350.34|11347.7|11347.7|0
1652432690000|2022-05-13 09:04:50|11347.7|11347.7|11350.34|11350.34|11350.34|11350.34|11347.7|11347.7|0
1652432700000|2022-05-13 09:05:00|11348.37|11348.37|11348.37|11348.37|11348.37|11348.37|11348.37|11348.37|0
1652432740000|2022-05-13 09:05:40|11350.34|11350.34|11345.05|11345.05|11351.33|11351.33|11345.05|11345.05|0
1652432750000|2022-05-13 09:05:50|11350.34|11350.34|11350.34|11350.34|11350.34|11350.34|11350.34|11350.34|0
1652432760000|2022-05-13 09:06:00|11345.05|11345.05|11350.34|11350.34|11350.34|11350.34|11345.05|11345.05|0
1652432770000|2022-05-13 09:06:10|11345.05|11345.05|11345.05|11345.05|11345.05|11345.05|11345.05|11345.05|0
1652432800000|2022-05-13 09:06:40|11339.76|11339.76|11339.76|11339.76|11339.76|11339.76|11339.76|11339.76|0
1652432830000|2022-05-13 09:07:10|11337.11|11337.11|11342.41|11342.41|11342.41|11342.41|11337.11|11337.11|0
1652432840000|2022-05-13 09:07:20|11342.23|11342.23|11342.23|11342.23|11342.23|11342.23|11342.23|11342.23|0
1652432880000|2022-05-13 09:08:00|11340.26|11340.26|11340.26|11340.26|11340.26|11340.26|11340.26|11340.26|0
1652432890000|2022-05-13 09:08:10|11337.61|11337.61|11337.61|11337.61|11337.61|11337.61|11337.61|11337.61|0
1652432900000|2022-05-13 09:08:20|11333.66|11333.66|11339.59|11339.59|11339.59|11339.59|11333.66|11333.66|0
1652432910000|2022-05-13 09:08:30|11336.94|11336.94|11336.94|11336.94|11336.94|11336.94|11336.94|11336.94|0
1652432940000|2022-05-13 09:09:00|11333.98|11333.98|11336.94|11336.94|11336.94|11336.94|11333.98|11333.98|0
1652432980000|2022-05-13 09:09:40|11334.96|11334.96|11336.94|11336.94|11336.94|11336.94|11334.96|11334.96|0
1652433000000|2022-05-13 09:10:00|11334.96|11334.96|11334.96|11334.96|11334.96|11334.96|11334.96|11334.96|0
1652433040000|2022-05-13 09:10:40|11335.95|11335.95|11335.95|11335.95|11335.95|11335.95|11335.95|11335.95|0
1652433050000|2022-05-13 09:10:50|11334.96|11334.96|11336.94|11336.94|11336.94|11336.94|11334.96|11334.96|0
1652433100000|2022-05-13 09:11:40|11339.59|11339.59|11339.59|11339.59|11339.59|11339.59|11339.59|11339.59|0
1652433160000|2022-05-13 09:12:40|11337.61|11337.61|11339.59|11339.59|11339.59|11339.59|11335.63|11335.63|0
1652433170000|2022-05-13 09:12:50|11336.62|11336.62|11339.59|11339.59|11339.59|11339.59|11336.62|11336.62|0
1652433300000|2022-05-13 09:15:00|11336.62|11336.62|11339.59|11339.59|11339.59|11339.59|11334.65|11334.65|0
1652433310000|2022-05-13 09:15:10|11336.94|11336.94|11336.94|11336.94|11336.94|11336.94|11336.94|11336.94|0
1652433330000|2022-05-13 09:15:30|11333.98|11333.98|11336.94|11336.94|11336.94|11336.94|11333.98|11333.98|0
1652433340000|2022-05-13 09:15:40|11342.23|11342.23|11344.88|11344.88|11344.88|11344.88|11342.23|11342.23|0
1652433350000|2022-05-13 09:15:50|11342.23|11342.23|11344.88|11344.88|11344.88|11344.88|11342.23|11342.23|0
1652433360000|2022-05-13 09:16:00|11339.59|11339.59|11339.59|11339.59|11339.59|11339.59|11339.59|11339.59|0
1652433390000|2022-05-13 09:16:30|11342.23|11342.23|11342.23|11342.23|11342.23|11342.23|11342.23|11342.23|0
1652433400000|2022-05-13 09:16:40|11339.59|11339.59|11339.59|11339.59|11339.59|11339.59|11339.59|11339.59|0
1652433410000|2022-05-13 09:16:50|11336.62|11336.62|11339.59|11339.59|11339.59|11339.59|11336.62|11336.62|0
1652433420000|2022-05-13 09:17:00|11337.61|11337.61|11340.58|11340.58|11340.58|11340.58|11337.61|11337.61|0
1652433470000|2022-05-13 09:17:50|11337.61|11337.61|11339.59|11339.59|11339.59|11339.59|11337.61|11337.61|0
1652433510000|2022-05-13 09:18:30|11336.62|11336.62|11338.6|11338.6|11338.6|11338.6|11336.62|11336.62|0
1652433590000|2022-05-13 09:19:50|11335.95|11335.95|11335.95|11335.95|11335.95|11335.95|11335.95|11335.95|0
1652433660000|2022-05-13 09:21:00|11341.25|11341.25|11343.89|11343.89|11343.89|11343.89|11341.25|11341.25|0
1652433700000|2022-05-13 09:21:40|11341.25|11341.25|11341.25|11341.25|11341.25|11341.25|11341.25|11341.25|0
1652433740000|2022-05-13 09:22:20|11338.28|11338.28|11342.23|11342.23|11342.23|11342.23|11338.28|11338.28|0
1652433780000|2022-05-13 09:23:00|11339.59|11339.59|11339.59|11339.59|11339.59|11339.59|11339.59|11339.59|0
1652433850000|2022-05-13 09:24:10|11340.58|11340.58|11341.56|11341.56|11341.56|11341.56|11340.58|11340.58|0
1652433880000|2022-05-13 09:24:40|11346.86|11346.86|11346.86|11346.86|11346.86|11346.86|11346.86|11346.86|0
1652433910000|2022-05-13 09:25:10|11354.8|11354.8|11349.5|11349.5|11354.8|11354.8|11349.5|11349.5|0
1652433970000|2022-05-13 09:26:10|11348.52|11348.52|11345.87|11345.87|11348.52|11348.52|11344.88|11344.88|0
1652434010000|2022-05-13 09:26:50|11343.89|11343.89|11343.89|11343.89|11343.89|11343.89|11343.89|11343.89|0
1652434020000|2022-05-13 09:27:00|11349.19|11349.19|11349.19|11349.19|11349.19|11349.19|11349.19|11349.19|0
1652434130000|2022-05-13 09:28:50|11346.54|11346.54|11349.19|11349.19|11349.19|11349.19|11346.54|11346.54|0
1652434160000|2022-05-13 09:29:20|11346.54|11346.54|11341.25|11341.25|11346.54|11346.54|11341.25|11341.25|0
1652434280000|2022-05-13 09:31:20|11342.23|11342.23|11342.23|11342.23|11342.23|11342.23|11342.23|11342.23|0
1652434300000|2022-05-13 09:31:40|11341.25|11341.25|11341.25|11341.25|11341.25|11341.25|11341.25|11341.25|0
1652434320000|2022-05-13 09:32:00|11335.95|11335.95|11335.95|11335.95|11335.95|11335.95|11335.95|11335.95|0
1652434350000|2022-05-13 09:32:30|11333.98|11333.98|11337.93|11337.93|11337.93|11337.93|11333.98|11333.98|0
1652434360000|2022-05-13 09:32:40|11343.22|11343.22|11342.23|11342.23|11343.22|11343.22|11339.27|11339.27|0
1652434370000|2022-05-13 09:32:50|11344.88|11344.88|11344.88|11344.88|11344.88|11344.88|11344.88|11344.88|0
1652434460000|2022-05-13 09:34:20|11342.23|11342.23|11342.23|11342.23|11342.23|11342.23|11342.23|11342.23|0
1652434480000|2022-05-13 09:34:40|11339.59|11339.59|11339.59|11339.59|11339.59|11339.59|11339.59|11339.59|0
1652434500000|2022-05-13 09:35:00|11337.61|11337.61|11339.59|11339.59|11339.59|11339.59|11337.61|11337.61|0
1652434510000|2022-05-13 09:35:10|11342.23|11342.23|11342.23|11342.23|11342.23|11342.23|11342.23|11342.23|0
1652434550000|2022-05-13 09:35:50|11341.25|11341.25|11342.23|11342.23|11342.23|11342.23|11341.25|11341.25|0
1652434600000|2022-05-13 09:36:40|11344.88|11344.88|11344.88|11344.88|11344.88|11344.88|11344.88|11344.88|0
1652434640000|2022-05-13 09:37:20|11345.87|11345.87|11345.87|11345.87|11345.87|11345.87|11345.87|11345.87|0
1652434670000|2022-05-13 09:37:50|11340.58|11340.58|11340.58|11340.58|11340.58|11340.58|11340.58|11340.58|0
1652434760000|2022-05-13 09:39:20|11337.61|11337.61|11339.59|11339.59|11339.59|11339.59|11337.61|11337.61|0
1652434770000|2022-05-13 09:39:30|11331.65|11331.65|11331.65|11331.65|11331.65|11331.65|11331.65|11331.65|0
1652434830000|2022-05-13 09:40:30|11329|11329|11329|11329|11329|11329|11329|11329|0
1652434880000|2022-05-13 09:41:20|11331.65|11331.65|11331.65|11331.65|11331.65|11331.65|11331.65|11331.65|0
1652434890000|2022-05-13 09:41:30|11329.67|11329.67|11331.65|11331.65|11331.65|11331.65|11329.67|11329.67|0
1652434910000|2022-05-13 09:41:50|11329.67|11329.67|11329|11329|11331.65|11331.65|11329|11329|0
1652434940000|2022-05-13 09:42:20|11327.03|11327.03|11329|11329|11329|11329|11327.03|11327.03|0
1652435020000|2022-05-13 09:43:40|11321.06|11321.06|11321.06|11321.06|11321.06|11321.06|11319.09|11319.09|0
1652435050000|2022-05-13 09:44:10|11320.07|11320.07|11322.05|11322.05|11322.05|11322.05|11320.07|11320.07|0
1652435060000|2022-05-13 09:44:20|11320.07|11320.07|11322.05|11322.05|11322.05|11322.05|11320.07|11320.07|0
1652435090000|2022-05-13 09:44:50|11316.76|11316.76|11316.76|11316.76|11316.76|11316.76|11316.76|11316.76|0
1652435140000|2022-05-13 09:45:40|11322.05|11322.05|11322.05|11322.05|11322.05|11322.05|11322.05|11322.05|0
1652435150000|2022-05-13 09:45:50|11318.1|11318.1|11320.07|11320.07|11320.07|11320.07|11318.1|11318.1|0
1652435160000|2022-05-13 09:46:00|11321.06|11321.06|11321.06|11321.06|11321.06|11321.06|11321.06|11321.06|0
1652435180000|2022-05-13 09:46:20|11323.71|11323.71|11322.72|11322.72|11323.71|11323.71|11321.73|11321.73|0
1652435200000|2022-05-13 09:46:40|11322.38|11322.38|11322.38|11322.38|11322.38|11322.38|11322.38|11322.38|0
1652435210000|2022-05-13 09:46:50|11321.39|11321.39|11321.39|11321.39|11321.39|11321.39|11321.39|11321.39|0
1652435230000|2022-05-13 09:47:10|11322.38|11322.38|11322.38|11322.38|11322.38|11322.38|11322.38|11322.38|0
1652435240000|2022-05-13 09:47:20|11325.02|11325.02|11325.02|11325.02|11325.02|11325.02|11325.02|11325.02|0
1652435250000|2022-05-13 09:47:30|11324.04|11324.04|11325.02|11325.02|11325.02|11325.02|11324.04|11324.04|0
1652435260000|2022-05-13 09:47:40|11324.04|11324.04|11325.02|11325.02|11325.02|11325.02|11324.04|11324.04|0
1652435290000|2022-05-13 09:48:10|11324.04|11324.04|11324.04|11324.04|11324.04|11324.04|11324.04|11324.04|0
1652435330000|2022-05-13 09:48:50|11326.68|11326.68|11326.68|11326.68|11326.68|11326.68|11326.68|11326.68|0
1652435340000|2022-05-13 09:49:00|11325.69|11325.69|11323.72|11323.72|11325.69|11325.69|11323.72|11323.72|0
1652435350000|2022-05-13 09:49:10|11322.73|11322.73|11323.37|11323.37|11323.37|11323.37|11322.39|11322.39|0
1652435370000|2022-05-13 09:49:30|11322.39|11322.39|11327.33|11327.33|11327.33|11327.33|11322.39|11322.39|0
1652435380000|2022-05-13 09:49:40|11326.34|11326.34|11326.34|11326.34|11326.34|11326.34|11326.34|11326.34|0
1652435410000|2022-05-13 09:50:10|11323.69|11323.69|11323.69|11323.69|11323.69|11323.69|11323.69|11323.69|0
1652435420000|2022-05-13 09:50:20|11322.71|11322.71|11323.69|11323.69|11323.69|11323.69|11322.71|11322.71|0
1652435510000|2022-05-13 09:51:50|11322.71|11322.71|11322.71|11322.71|11322.71|11322.71|11322.71|11322.71|0
1652435560000|2022-05-13 09:52:40|11320.73|11320.73|11322.71|11322.71|11322.71|11322.71|11320.73|11320.73|0
1652435600000|2022-05-13 09:53:20|11321.72|11321.72|11321.72|11321.72|11321.72|11321.72|11321.72|11321.72|0
1652435610000|2022-05-13 09:53:30|11320.73|11320.73|11320.73|11320.73|11320.73|11320.73|11320.73|11320.73|0
1652435630000|2022-05-13 09:53:50|11323.37|11323.37|11323.37|11323.37|11323.37|11323.37|11323.37|11323.37|0
1652435670000|2022-05-13 09:54:30|11321.4|11321.4|11321.4|11321.4|11321.4|11321.4|11321.4|11321.4|0
1652435680000|2022-05-13 09:54:40|11318.75|11318.75|11318.75|11318.75|11318.75|11318.75|11318.75|11318.75|0
1652435690000|2022-05-13 09:54:50|11317.76|11317.76|11317.76|11317.76|11317.76|11317.76|11317.76|11317.76|0
1652435720000|2022-05-13 09:55:20|11316.78|11316.78|11316.78|11316.78|11316.78|11316.78|11316.78|11316.78|0
1652435750000|2022-05-13 09:55:50|11317.12|11317.12|11317.12|11317.12|11317.12|11317.12|11317.12|11317.12|0
1652435760000|2022-05-13 09:56:00|11315.14|11315.14|11315.14|11315.14|11315.14|11315.14|11315.14|11315.14|0
1652435820000|2022-05-13 09:57:00|11317.12|11317.12|11317.12|11317.12|11317.12|11317.12|11317.12|11317.12|0
1652435830000|2022-05-13 09:57:10|11319.1|11319.1|11319.1|11319.1|11319.1|11319.1|11319.1|11319.1|0
1652435850000|2022-05-13 09:57:30|11321.07|11321.07|11321.07|11321.07|11321.07|11321.07|11321.07|11321.07|0
1652435860000|2022-05-13 09:57:40|11323.72|11323.72|11326.36|11326.36|11326.36|11326.36|11323.72|11323.72|0
1652435890000|2022-05-13 09:58:10|11323.72|11323.72|11321.07|11321.07|11323.72|11323.72|11321.07|11321.07|0
1652435950000|2022-05-13 09:59:10|11323.72|11323.72|11321.07|11321.07|11323.72|11323.72|11321.07|11321.07|0
1652435980000|2022-05-13 09:59:40|11319.1|11319.1|11319.1|11319.1|11319.1|11319.1|11319.1|11319.1|0
1652435990000|2022-05-13 09:59:50|11320.08|11320.08|11321.07|11321.07|11321.07|11321.07|11320.08|11320.08|0
1652436030000|2022-05-13 10:00:30|11318.43|11318.43|11318.43|11318.43|11318.43|11318.43|11318.43|11318.43|0
1652436040000|2022-05-13 10:00:40|11316.45|11316.45|11315.46|11315.46|11316.45|11316.45|11315.46|11315.46|0
1652436050000|2022-05-13 10:00:50|11320.75|11320.75|11318.78|11318.78|11320.75|11320.75|11318.78|11318.78|0
1652436080000|2022-05-13 10:01:20|11317.79|11317.79|11317.79|11317.79|11317.79|11317.79|11317.79|11317.79|0
1652436090000|2022-05-13 10:01:30|11315.81|11315.81|11321.1|11321.1|11321.1|11321.1|11315.81|11315.81|0
1652436110000|2022-05-13 10:01:50|11315.81|11315.81|11315.81|11315.81|11315.81|11315.81|11315.81|11315.81|0
1652436190000|2022-05-13 10:03:10|11313.17|11313.17|11313.17|11313.17|11313.17|11313.17|11313.17|11313.17|0
1652436200000|2022-05-13 10:03:20|11315.81|11315.81|11313.17|11313.17|11315.81|11315.81|11313.17|11313.17|0
1652436260000|2022-05-13 10:04:20|11310.2|11310.2|11308.22|11308.22|11310.2|11310.2|11308.22|11308.22|0
1652436310000|2022-05-13 10:05:10|11305.58|11305.58|11305.58|11305.58|11305.58|11305.58|11305.58|11305.58|0
1652436330000|2022-05-13 10:05:30|11309.53|11309.53|11312.18|11312.18|11312.18|11312.18|11309.53|11309.53|0
1652436350000|2022-05-13 10:05:50|11314.15|11314.15|11313.17|11313.17|11314.15|11314.15|11313.17|11313.17|0
1652436360000|2022-05-13 10:06:00|11315.81|11315.81|11318.46|11318.46|11318.46|11318.46|11315.81|11315.81|0
1652436370000|2022-05-13 10:06:10|11315.81|11315.81|11315.81|11315.81|11315.81|11315.81|11315.81|11315.81|0
1652436440000|2022-05-13 10:07:20|11321.1|11321.1|11318.46|11318.46|11321.1|11321.1|11318.46|11318.46|0
1652436520000|2022-05-13 10:08:40|11315.81|11315.81|11315.81|11315.81|11315.81|11315.81|11315.81|11315.81|0
1652436530000|2022-05-13 10:08:50|11313.84|11313.84|11313.84|11313.84|11313.84|11313.84|11313.84|11313.84|0
1652436600000|2022-05-13 10:10:00|11311.86|11311.86|11310.87|11310.87|11311.86|11311.86|11310.87|11310.87|0
1652436610000|2022-05-13 10:10:10|11308.22|11308.22|11308.22|11308.22|11308.22|11308.22|11308.22|11308.22|0
1652436630000|2022-05-13 10:10:30|11307.24|11307.24|11309.88|11309.88|11309.88|11309.88|11307.24|11307.24|0
1652436640000|2022-05-13 10:10:40|11307.91|11307.91|11307.91|11307.91|11307.91|11307.91|11307.91|11307.91|0
1652436670000|2022-05-13 10:11:10|11315.85|11315.85|11313.2|11313.2|11315.85|11315.85|11313.2|11313.2|0
1652436710000|2022-05-13 10:11:50|11315.18|11315.18|11315.18|11315.18|11315.18|11315.18|11315.18|11315.18|0
1652436720000|2022-05-13 10:12:00|11313.2|11313.2|11313.2|11313.2|11313.2|11313.2|11313.2|11313.2|0
1652436730000|2022-05-13 10:12:10|11314.19|11314.19|11314.19|11314.19|11314.19|11314.19|11314.19|11314.19|0
1652436740000|2022-05-13 10:12:20|11313.2|11313.2|11313.2|11313.2|11313.2|11313.2|11313.2|11313.2|0
1652436800000|2022-05-13 10:13:20|11312.21|11312.21|11312.21|11312.21|11312.21|11312.21|11312.21|11312.21|0
1652436810000|2022-05-13 10:13:30|11314.86|11314.86|11314.86|11314.86|11314.86|11314.86|11314.86|11314.86|0
1652436830000|2022-05-13 10:13:50|11312.88|11312.88|11310.9|11310.9|11312.88|11312.88|11310.9|11310.9|0
1652436850000|2022-05-13 10:14:10|11311.89|11311.89|11311.89|11311.89|11311.89|11311.89|11311.89|11311.89|0
1652436900000|2022-05-13 10:15:00|11306.6|11306.6|11306.6|11306.6|11306.6|11306.6|11306.6|11306.6|0
1652436930000|2022-05-13 10:15:30|11305.61|11305.61|11304.62|11304.62|11305.61|11305.61|11303.63|11303.63|0
1652436940000|2022-05-13 10:15:40|11303.63|11303.63|11302.65|11302.65|11303.63|11303.63|11302.65|11302.65|0
1652436950000|2022-05-13 10:15:50|11301.66|11301.66|11304.3|11304.3|11304.3|11304.3|11301.66|11301.66|0
1652436960000|2022-05-13 10:16:00|11303.32|11303.32|11303.32|11303.32|11303.32|11303.32|11303.32|11303.32|0
1652436990000|2022-05-13 10:16:30|11300.35|11300.35|11300.35|11300.35|11300.35|11300.35|11300.35|11300.35|0
1652437000000|2022-05-13 10:16:40|11299.36|11299.36|11299.36|11299.36|11299.36|11299.36|11299.36|11299.36|0
1652437030000|2022-05-13 10:17:10|11298.37|11298.37|11298.37|11298.37|11298.37|11298.37|11298.37|11298.37|0
1652437060000|2022-05-13 10:17:40|11297.39|11297.39|11300.35|11300.35|11300.35|11300.35|11297.39|11297.39|0
1652437090000|2022-05-13 10:18:10|11297.7|11297.7|11298.37|11298.37|11300.35|11300.35|11297.7|11297.7|0
1652437110000|2022-05-13 10:18:30|11295.73|11295.73|11298.37|11298.37|11298.37|11298.37|11295.73|11295.73|0
1652437130000|2022-05-13 10:18:50|11302.33|11302.33|11302.33|11302.33|11302.33|11302.33|11302.33|11302.33|0
1652437160000|2022-05-13 10:19:20|11304.3|11304.3|11304.3|11304.3|11304.3|11304.3|11304.3|11304.3|0
1652437180000|2022-05-13 10:19:40|11307.27|11307.27|11308.6|11308.6|11308.6|11308.6|11307.27|11307.27|0
1652437190000|2022-05-13 10:19:50|11309.59|11309.59|11305.28|11305.28|11310.58|11310.58|11305.28|11305.28|0
1652437200000|2022-05-13 10:20:00|11307.26|11307.26|11307.26|11307.26|11307.26|11307.26|11307.26|11307.26|0
1652437340000|2022-05-13 10:22:20|11304.61|11304.61|11304.61|11304.61|11304.61|11304.61|11304.61|11304.61|0
1652437440000|2022-05-13 10:24:00|11304.44|11304.44|11307.09|11307.09|11309.74|11309.74|11304.44|11304.44|0
1652437490000|2022-05-13 10:24:50|11309.07|11309.07|11310.05|11310.05|11310.05|11310.05|11309.07|11309.07|0
1652437500000|2022-05-13 10:25:00|11312.7|11312.7|11312.7|11312.7|11312.7|11312.7|11312.7|11312.7|0
1652437550000|2022-05-13 10:25:50|11310.05|11310.05|11310.05|11310.05|11310.05|11310.05|11310.05|11310.05|0
1652437690000|2022-05-13 10:28:10|11312.7|11312.7|11315.35|11315.35|11315.35|11315.35|11312.7|11312.7|0
1652437730000|2022-05-13 10:28:50|11315.18|11315.18|11315.18|11315.18|11315.18|11315.18|11315.18|11315.18|0
1652437740000|2022-05-13 10:29:00|11312.53|11312.53|11310.55|11310.55|11312.53|11312.53|11310.55|11310.55|0
1652437760000|2022-05-13 10:29:20|11309.56|11309.56|11310.55|11310.55|11310.55|11310.55|11309.56|11309.56|0
1652437780000|2022-05-13 10:29:40|11313.2|11313.2|11313.2|11313.2|11313.2|11313.2|11313.2|11313.2|0
1652437790000|2022-05-13 10:29:50|11312.21|11312.21|11312.21|11312.21|11312.21|11312.21|11312.21|11312.21|0
1652437800000|2022-05-13 10:30:00|11309.56|11309.56|11309.56|11309.56|11309.56|11309.56|11309.56|11309.56|0
1652437820000|2022-05-13 10:30:20|11308.58|11308.58|11308.58|11308.58|11308.58|11308.58|11308.58|11308.58|0
1652437830000|2022-05-13 10:30:30|11305.93|11305.93|11311.22|11311.22|11311.22|11311.22|11305.93|11305.93|0
1652437860000|2022-05-13 10:31:00|11309.25|11309.25|11309.25|11309.25|11309.25|11309.25|11309.25|11309.25|0
1652437920000|2022-05-13 10:32:00|11303.95|11303.95|11307.59|11307.59|11307.59|11307.59|11303.95|11303.95|0
1652437940000|2022-05-13 10:32:20|11309.56|11309.56|11309.56|11309.56|11309.56|11309.56|11309.56|11309.56|0
1652438050000|2022-05-13 10:34:10|11307.59|11307.59|11312.88|11312.88|11312.88|11312.88|11307.59|11307.59|0
1652438060000|2022-05-13 10:34:20|11315.53|11315.53|11315.53|11315.53|11315.53|11315.53|11315.53|11315.53|0
1652438110000|2022-05-13 10:35:10|11316.51|11316.51|11316.51|11316.51|11316.51|11316.51|11316.51|11316.51|0
1652438130000|2022-05-13 10:35:30|11317.5|11317.5|11317.5|11317.5|11317.5|11317.5|11317.5|11317.5|0
1652438150000|2022-05-13 10:35:50|11314.86|11314.86|11314.86|11314.86|11314.86|11314.86|11314.86|11314.86|0
1652438180000|2022-05-13 10:36:20|11317.5|11317.5|11317.5|11317.5|11317.5|11317.5|11317.5|11317.5|0
1652438260000|2022-05-13 10:37:40|11316.51|11316.51|11316.51|11316.51|11316.51|11316.51|11316.51|11316.51|0
1652438280000|2022-05-13 10:38:00|11324.45|11324.45|11324.45|11324.45|11324.45|11324.45|11324.45|11324.45|0
1652438310000|2022-05-13 10:38:30|11323.47|11323.47|11323.47|11323.47|11323.47|11323.47|11323.47|11323.47|0
1652438400000|2022-05-13 10:40:00|11328.76|11328.76|11328.76|11328.76|11328.76|11328.76|11328.76|11328.76|0
1652438460000|2022-05-13 10:41:00|11326.11|11326.11|11328.76|11328.76|11328.76|11328.76|11326.11|11326.11|0
1652438470000|2022-05-13 10:41:10|11327.77|11327.77|11327.77|11327.77|11327.77|11327.77|11327.77|11327.77|0
1652438510000|2022-05-13 10:41:50|11325.12|11325.12|11325.12|11325.12|11325.12|11325.12|11325.12|11325.12|0
1652438520000|2022-05-13 10:42:00|11324.14|11324.14|11321.17|11321.17|11324.14|11324.14|11321.17|11321.17|0
1652438540000|2022-05-13 10:42:20|11318.52|11318.52|11318.52|11318.52|11318.52|11318.52|11318.52|11318.52|0
1652438560000|2022-05-13 10:42:40|11315.88|11315.88|11315.88|11315.88|11315.88|11315.88|11315.88|11315.88|0
1652438610000|2022-05-13 10:43:30|11317.85|11317.85|11319.83|11319.83|11319.83|11319.83|11317.85|11317.85|0
1652438630000|2022-05-13 10:43:50|11320.82|11320.82|11320.82|11320.82|11320.82|11320.82|11320.82|11320.82|0
1652438700000|2022-05-13 10:45:00|11321.81|11321.81|11319.16|11319.16|11321.81|11321.81|11319.16|11319.16|0
1652438820000|2022-05-13 10:47:00|11321.14|11321.14|11321.14|11321.14|11321.14|11321.14|11321.14|11321.14|0
1652438830000|2022-05-13 10:47:10|11326.43|11326.43|11326.43|11326.43|11326.43|11326.43|11326.43|11326.43|0
1652438840000|2022-05-13 10:47:20|11327.42|11327.42|11328.41|11328.41|11328.41|11328.41|11327.42|11327.42|0
1652438850000|2022-05-13 10:47:30|11333.7|11333.7|11331.05|11331.05|11333.7|11333.7|11331.05|11331.05|0
1652438880000|2022-05-13 10:48:00|11333.7|11333.7|11333.7|11333.7|11333.7|11333.7|11333.7|11333.7|0
1652438950000|2022-05-13 10:49:10|11331.05|11331.05|11331.05|11331.05|11331.05|11331.05|11331.05|11331.05|0
1652438970000|2022-05-13 10:49:30|11333.7|11333.7|11333.7|11333.7|11333.7|11333.7|11333.7|11333.7|0
1652438990000|2022-05-13 10:49:50|11334.69|11334.69|11335.68|11335.68|11335.68|11335.68|11334.69|11334.69|0
1652439030000|2022-05-13 10:50:30|11333.03|11333.03|11333.03|11333.03|11333.03|11333.03|11333.03|11333.03|0
1652439060000|2022-05-13 10:51:00|11327.74|11327.74|11330.38|11330.38|11330.38|11330.38|11327.74|11327.74|0
1652439080000|2022-05-13 10:51:20|11332.36|11332.36|11332.36|11332.36|11332.36|11332.36|11332.36|11332.36|0
1652439100000|2022-05-13 10:51:40|11333.35|11333.35|11330.7|11330.7|11333.35|11333.35|11330.7|11330.7|0
1652439120000|2022-05-13 10:52:00|11329.71|11329.71|11329.71|11329.71|11329.71|11329.71|11329.71|11329.71|0
1652439130000|2022-05-13 10:52:10|11328.73|11328.73|11329.71|11329.71|11330.7|11330.7|11328.73|11328.73|0
1652439140000|2022-05-13 10:52:20|11332.36|11332.36|11332.36|11332.36|11332.36|11332.36|11332.36|11332.36|0
1652439160000|2022-05-13 10:52:40|11335.01|11335.01|11332.36|11332.36|11335.01|11335.01|11332.36|11332.36|0
1652439190000|2022-05-13 10:53:10|11329.71|11329.71|11329.71|11329.71|11329.71|11329.71|11329.71|11329.71|0
1652439210000|2022-05-13 10:53:30|11330.7|11330.7|11330.7|11330.7|11330.7|11330.7|11330.7|11330.7|0
1652439220000|2022-05-13 10:53:40|11328.06|11328.06|11325.41|11325.41|11328.06|11328.06|11324.42|11324.42|0
1652439230000|2022-05-13 10:53:50|11322.76|11322.76|11322.76|11322.76|11322.76|11322.76|11322.76|11322.76|0
1652439240000|2022-05-13 10:54:00|11321.77|11321.77|11322.76|11322.76|11322.76|11322.76|11321.77|11321.77|0
1652439290000|2022-05-13 10:54:50|11321.77|11321.77|11322.76|11322.76|11322.76|11322.76|11321.77|11321.77|0
1652439310000|2022-05-13 10:55:10|11317.47|11317.47|11314.82|11314.82|11317.47|11317.47|11314.82|11314.82|0
1652439410000|2022-05-13 10:56:50|11313.84|11313.84|11314.82|11314.82|11314.82|11314.82|11313.84|11313.84|0
1652439430000|2022-05-13 10:57:10|11315.81|11315.81|11317.79|11317.79|11317.79|11317.79|11315.81|11315.81|0
1652439480000|2022-05-13 10:58:00|11312.5|11312.5|11312.5|11312.5|11312.5|11312.5|11312.5|11312.5|0
1652439500000|2022-05-13 10:58:20|11310.52|11310.52|11311.51|11311.51|11311.51|11311.51|11310.52|11310.52|0
1652439510000|2022-05-13 10:58:30|11308.86|11308.86|11308.86|11308.86|11308.86|11308.86|11308.86|11308.86|0
1652439530000|2022-05-13 10:58:50|11311.51|11311.51|11311.51|11311.51|11311.51|11311.51|11311.51|11311.51|0
1652439610000|2022-05-13 11:00:10|11308.86|11308.86|11308.86|11308.86|11308.86|11308.86|11308.86|11308.86|0
1652439690000|2022-05-13 11:01:30|11311.51|11311.51|11311.51|11311.51|11311.51|11311.51|11311.51|11311.51|0
1652439720000|2022-05-13 11:02:00|11308.86|11308.86|11311.83|11311.83|11311.83|11311.83|11308.86|11308.86|0
1652439790000|2022-05-13 11:03:10|11309.18|11309.18|11306.53|11306.53|11309.18|11309.18|11306.53|11306.53|0
1652439800000|2022-05-13 11:03:20|11303.89|11303.89|11298.59|11298.59|11303.89|11303.89|11298.59|11298.59|0
1652439810000|2022-05-13 11:03:30|11295.95|11295.95|11295.95|11295.95|11295.95|11295.95|11295.95|11295.95|0
1652439830000|2022-05-13 11:03:50|11293.3|11293.3|11290.65|11290.65|11293.3|11293.3|11290.65|11290.65|0
1652439850000|2022-05-13 11:04:10|11293.3|11293.3|11293.3|11293.3|11293.3|11293.3|11293.3|11293.3|0
1652439860000|2022-05-13 11:04:20|11298.59|11298.59|11298.59|11298.59|11298.59|11298.59|11298.59|11298.59|0
1652439870000|2022-05-13 11:04:30|11299.58|11299.58|11300.57|11300.57|11300.57|11300.57|11299.58|11299.58|0
1652439880000|2022-05-13 11:04:40|11298.59|11298.59|11298.59|11298.59|11298.59|11298.59|11298.59|11298.59|0
1652440000000|2022-05-13 11:06:40|11301.24|11301.24|11301.24|11301.24|11301.24|11301.24|11301.24|11301.24|0
1652440020000|2022-05-13 11:07:00|11303.89|11303.89|11303.89|11303.89|11303.89|11303.89|11303.89|11303.89|0
1652440030000|2022-05-13 11:07:10|11301.24|11301.24|11301.24|11301.24|11301.24|11301.24|11301.24|11301.24|0
1652440060000|2022-05-13 11:07:40|11298.59|11298.59|11298.59|11298.59|11298.59|11298.59|11298.59|11298.59|0
1652440100000|2022-05-13 11:08:20|11301.56|11301.56|11302.55|11302.55|11302.55|11302.55|11301.56|11301.56|0
1652440220000|2022-05-13 11:10:20|11299.9|11299.9|11299.9|11299.9|11299.9|11299.9|11299.9|11299.9|0
1652440230000|2022-05-13 11:10:30|11301.88|11301.88|11301.88|11301.88|11301.88|11301.88|11301.88|11301.88|0
1652440270000|2022-05-13 11:11:10|11304.52|11304.52|11304.52|11304.52|11304.52|11304.52|11304.52|11304.52|0
1652440280000|2022-05-13 11:11:20|11305.51|11305.51|11305.51|11305.51|11305.51|11305.51|11305.51|11305.51|0
1652440340000|2022-05-13 11:12:20|11306.5|11306.5|11307.49|11307.49|11307.49|11307.49|11306.5|11306.5|0
1652440350000|2022-05-13 11:12:30|11306.5|11306.5|11305.51|11305.51|11306.5|11306.5|11305.51|11305.51|0
1652440360000|2022-05-13 11:12:40|11308.48|11308.48|11308.48|11308.48|11308.48|11308.48|11308.48|11308.48|0
1652440370000|2022-05-13 11:12:50|11307.49|11307.49|11304.02|11304.02|11307.49|11307.49|11303.85|11303.85|0
1652440410000|2022-05-13 11:13:30|11301.38|11301.38|11301.38|11301.38|11301.38|11301.38|11301.38|11301.38|0
1652440430000|2022-05-13 11:13:50|11303.35|11303.35|11303.35|11303.35|11303.35|11303.35|11303.35|11303.35|0
1652440440000|2022-05-13 11:14:00|11304.34|11304.34|11304.34|11304.34|11304.34|11304.34|11304.34|11304.34|0
1652440470000|2022-05-13 11:14:30|11306.99|11306.99|11306.99|11306.99|11306.99|11306.99|11306.99|11306.99|0
1652440480000|2022-05-13 11:14:40|11308.97|11308.97|11308.97|11308.97|11308.97|11308.97|11308.97|11308.97|0
1652440490000|2022-05-13 11:14:50|11314.26|11314.26|11314.26|11314.26|11314.26|11314.26|11314.26|11314.26|0
1652440500000|2022-05-13 11:15:00|11313.27|11313.27|11312.28|11312.28|11313.27|11313.27|11312.28|11312.28|0
1652440720000|2022-05-13 11:18:40|11309.64|11309.64|11309.64|11309.64|11309.64|11309.64|11309.64|11309.64|0
1652440730000|2022-05-13 11:18:50|11306.99|11306.99|11306.99|11306.99|11306.99|11306.99|11306.99|11306.99|0
1652440750000|2022-05-13 11:19:10|11306|11306|11306|11306|11306|11306|11306|11306|0
1652440780000|2022-05-13 11:19:40|11303.35|11303.35|11303.35|11303.35|11303.35|11303.35|11303.35|11303.35|0
1652440850000|2022-05-13 11:20:50|11300.71|11300.71|11303.35|11303.35|11303.35|11303.35|11300.71|11300.71|0
1652440890000|2022-05-13 11:21:30|11306|11306|11303.35|11303.35|11306|11306|11303.35|11303.35|0
1652440910000|2022-05-13 11:21:50|11300.71|11300.71|11300.71|11300.71|11300.71|11300.71|11300.71|11300.71|0
1652440920000|2022-05-13 11:22:00|11301.7|11301.7|11302.69|11302.69|11302.69|11302.69|11301.7|11301.7|0
1652440970000|2022-05-13 11:22:50|11304.66|11304.66|11304.66|11304.66|11304.66|11304.66|11304.66|11304.66|0
1652440980000|2022-05-13 11:23:00|11305.65|11305.65|11304.66|11304.66|11305.65|11305.65|11304.66|11304.66|0
1652440990000|2022-05-13 11:23:10|11302.69|11302.69|11302.69|11302.69|11302.69|11302.69|11302.69|11302.69|0
1652441010000|2022-05-13 11:23:30|11302.51|11302.51|11302.51|11302.51|11302.51|11302.51|11302.51|11302.51|0
1652441050000|2022-05-13 11:24:10|11299.87|11299.87|11299.87|11299.87|11299.87|11299.87|11299.87|11299.87|0
1652441100000|2022-05-13 11:25:00|11305.16|11305.16|11305.16|11305.16|11305.16|11305.16|11305.16|11305.16|0
1652441270000|2022-05-13 11:27:50|11302.51|11302.51|11305.16|11305.16|11305.16|11305.16|11302.51|11302.51|0
1652441350000|2022-05-13 11:29:10|11307.81|11307.81|11315.75|11315.75|11315.75|11315.75|11307.81|11307.81|0
1652441400000|2022-05-13 11:30:00|11310.45|11310.45|11310.45|11310.45|11310.45|11310.45|11310.45|11310.45|0
1652441420000|2022-05-13 11:30:20|11307.81|11307.81|11307.81|11307.81|11307.81|11307.81|11307.81|11307.81|0
1652441450000|2022-05-13 11:30:50|11306.82|11306.82|11305.83|11305.83|11306.82|11306.82|11305.83|11305.83|0
1652441480000|2022-05-13 11:31:20|11308.48|11308.48|11308.48|11308.48|11308.48|11308.48|11308.48|11308.48|0
1652441560000|2022-05-13 11:32:40|11305.83|11305.83|11305.83|11305.83|11305.83|11305.83|11305.83|11305.83|0
1652441590000|2022-05-13 11:33:10|11308.48|11308.48|11308.48|11308.48|11308.48|11308.48|11305.83|11305.83|0
1652441600000|2022-05-13 11:33:20|11305.83|11305.83|11308.48|11308.48|11308.48|11308.48|11305.83|11305.83|0
1652441610000|2022-05-13 11:33:30|11305.83|11305.83|11309.78|11309.78|11309.78|11309.78|11305.83|11305.83|0
1652441620000|2022-05-13 11:33:40|11312.75|11312.75|11311.76|11311.76|11312.75|11312.75|11311.76|11311.76|0
1652441660000|2022-05-13 11:34:20|11309.11|11309.11|11309.11|11309.11|11309.11|11309.11|11309.11|11309.11|0
1652441670000|2022-05-13 11:34:30|11307.14|11307.14|11307.14|11307.14|11307.14|11307.14|11307.14|11307.14|0
1652441720000|2022-05-13 11:35:20|11301.84|11301.84|11312.43|11312.43|11312.43|11312.43|11301.84|11301.84|0
1652441730000|2022-05-13 11:35:30|11317.72|11317.72|11317.72|11317.72|11317.72|11317.72|11317.72|11317.72|0
1652441750000|2022-05-13 11:35:50|11319.7|11319.7|11320.69|11320.69|11320.69|11320.69|11319.7|11319.7|0
1652441780000|2022-05-13 11:36:20|11331.27|11331.27|11331.27|11331.27|11331.27|11331.27|11331.27|11331.27|0
1652441800000|2022-05-13 11:36:40|11328.63|11328.63|11328.63|11328.63|11328.63|11328.63|11328.63|11328.63|0
1652441840000|2022-05-13 11:37:20|11325.98|11325.98|11325.98|11325.98|11325.98|11325.98|11325.98|11325.98|0
1652441860000|2022-05-13 11:37:40|11331.27|11331.27|11325.98|11325.98|11331.27|11331.27|11325.98|11325.98|0
1652441910000|2022-05-13 11:38:30|11326.97|11326.97|11326.97|11326.97|11326.97|11326.97|11326.97|11326.97|0
1652441930000|2022-05-13 11:38:50|11330.92|11330.92|11329.93|11329.93|11330.92|11330.92|11329.93|11329.93|0
1652441950000|2022-05-13 11:39:10|11327.96|11327.96|11327.96|11327.96|11327.96|11327.96|11327.96|11327.96|0
1652441960000|2022-05-13 11:39:20|11325.31|11325.31|11327.29|11327.29|11327.29|11327.29|11325.31|11325.31|0
1652441970000|2022-05-13 11:39:30|11324.64|11324.64|11324.64|11324.64|11324.64|11324.64|11324.64|11324.64|0
1652441980000|2022-05-13 11:39:40|11323.65|11323.65|11311.76|11311.76|11323.65|11323.65|11311.76|11311.76|0
1652442050000|2022-05-13 11:40:50|11309.11|11309.11|11309.11|11309.11|11309.11|11309.11|11309.11|11309.11|0
1652442080000|2022-05-13 11:41:20|11308.12|11308.12|11307.14|11307.14|11308.12|11308.12|11307.14|11307.14|0
1652442110000|2022-05-13 11:41:50|11309.78|11309.78|11309.78|11309.78|11309.78|11309.78|11309.78|11309.78|0
1652442130000|2022-05-13 11:42:10|11307.14|11307.14|11307.14|11307.14|11307.14|11307.14|11307.14|11307.14|0
1652442150000|2022-05-13 11:42:30|11309.78|11309.78|11309.78|11309.78|11309.78|11309.78|11309.78|11309.78|0
1652442160000|2022-05-13 11:42:40|11312.43|11312.43|11312.43|11312.43|11312.43|11312.43|11312.43|11312.43|0
1652442200000|2022-05-13 11:43:20|11309.46|11309.46|11309.46|11309.46|11309.46|11309.46|11309.46|11309.46|0
1652442240000|2022-05-13 11:44:00|11308.48|11308.48|11308.48|11308.48|11308.48|11308.48|11308.48|11308.48|0
1652442270000|2022-05-13 11:44:30|11305.83|11305.83|11311.12|11311.12|11311.12|11311.12|11305.83|11305.83|0
1652442280000|2022-05-13 11:44:40|11312.11|11312.11|11312.11|11312.11|11312.11|11312.11|11312.11|11312.11|0
1652442300000|2022-05-13 11:45:00|11309.46|11309.46|11311.12|11311.12|11312.11|11312.11|11309.46|11309.46|0
1652442310000|2022-05-13 11:45:10|11305.83|11305.83|11305.83|11305.83|11305.83|11305.83|11305.83|11305.83|0
1652442330000|2022-05-13 11:45:30|11303.85|11303.85|11303.85|11303.85|11303.85|11303.85|11303.85|11303.85|0
1652442360000|2022-05-13 11:46:00|11306.5|11306.5|11306.5|11306.5|11306.5|11306.5|11306.5|11306.5|0
1652442370000|2022-05-13 11:46:10|11303.53|11303.53|11303.53|11303.53|11303.53|11303.53|11303.53|11303.53|0
1652442440000|2022-05-13 11:47:20|11301.56|11301.56|11301.56|11301.56|11301.56|11301.56|11301.56|11301.56|0
1652442530000|2022-05-13 11:48:50|11298.91|11298.91|11298.91|11298.91|11298.91|11298.91|11298.91|11298.91|0
1652442540000|2022-05-13 11:49:00|11299.9|11299.9|11299.9|11299.9|11299.9|11299.9|11299.9|11299.9|0
1652442560000|2022-05-13 11:49:20|11297.25|11297.25|11297.25|11297.25|11297.25|11297.25|11297.25|11297.25|0
1652442580000|2022-05-13 11:49:40|11299.9|11299.9|11299.9|11299.9|11299.9|11299.9|11299.9|11299.9|0
1652442590000|2022-05-13 11:49:50|11297.25|11297.25|11294.29|11294.29|11297.25|11297.25|11294.29|11294.29|0
1652442680000|2022-05-13 11:51:20|11292.31|11292.31|11292.31|11292.31|11292.31|11292.31|11292.31|11292.31|0
1652442760000|2022-05-13 11:52:40|11294.96|11294.96|11294.96|11294.96|11294.96|11294.96|11294.96|11294.96|0
1652442800000|2022-05-13 11:53:20|11293.97|11293.97|11293.97|11293.97|11293.97|11293.97|11293.97|11293.97|0
1652442880000|2022-05-13 11:54:40|11296.62|11296.62|11299.58|11299.58|11300.57|11300.57|11296.62|11296.62|0
1652442910000|2022-05-13 11:55:10|11296.94|11296.94|11298.91|11298.91|11298.91|11298.91|11296.94|11296.94|0
1652442940000|2022-05-13 11:55:40|11301.56|11301.56|11301.56|11301.56|11301.56|11301.56|11301.56|11301.56|0
1652443050000|2022-05-13 11:57:30|11304.2|11304.2|11306.85|11306.85|11306.85|11306.85|11304.2|11304.2|0
1652443060000|2022-05-13 11:57:40|11307.84|11307.84|11306.18|11306.18|11309.82|11309.82|11306.18|11306.18|0
1652443090000|2022-05-13 11:58:10|11303.53|11303.53|11303.53|11303.53|11303.53|11303.53|11303.53|11303.53|0
1652443120000|2022-05-13 11:58:40|11306.18|11306.18|11306.18|11306.18|11306.18|11306.18|11306.18|11306.18|0
1652443220000|2022-05-13 12:00:20|11303.53|11303.53|11303.53|11303.53|11303.53|11303.53|11303.53|11303.53|0
1652443260000|2022-05-13 12:01:00|11302.55|11302.55|11302.55|11302.55|11302.55|11302.55|11302.55|11302.55|0
1652443270000|2022-05-13 12:01:10|11299.9|11299.9|11297.25|11297.25|11299.9|11299.9|11297.25|11297.25|0
1652443320000|2022-05-13 12:02:00|11299.9|11299.9|11299.9|11299.9|11299.9|11299.9|11299.9|11299.9|0
1652443370000|2022-05-13 12:02:50|11302.55|11302.55|11302.55|11302.55|11302.55|11302.55|11302.55|11302.55|0
1652443400000|2022-05-13 12:03:20|11298.59|11298.59|11297.61|11297.61|11298.59|11298.59|11297.61|11297.61|0
1652443450000|2022-05-13 12:04:10|11296.62|11296.62|11296.62|11296.62|11296.62|11296.62|11296.62|11296.62|0
1652443460000|2022-05-13 12:04:20|11293.97|11293.97|11293.97|11293.97|11293.97|11293.97|11293.97|11293.97|0
1652443480000|2022-05-13 12:04:40|11292.98|11292.98|11292.98|11292.98|11292.98|11292.98|11292.98|11292.98|0
1652443550000|2022-05-13 12:05:50|11292.81|11292.81|11290.16|11290.16|11292.81|11292.81|11287.52|11287.52|0
1652443580000|2022-05-13 12:06:20|11291.15|11291.15|11291.15|11291.15|11292.14|11292.14|11291.15|11291.15|0
1652443600000|2022-05-13 12:06:40|11292.14|11292.14|11292.14|11292.14|11292.14|11292.14|11292.14|11292.14|0
1652443660000|2022-05-13 12:07:40|11293.13|11293.13|11293.13|11293.13|11293.13|11293.13|11293.13|11293.13|0
1652443690000|2022-05-13 12:08:10|11291.15|11291.15|11291.15|11291.15|11291.15|11291.15|11291.15|11291.15|0
1652443720000|2022-05-13 12:08:40|11296.45|11296.45|11296.45|11296.45|11296.45|11296.45|11296.45|11296.45|0
1652443770000|2022-05-13 12:09:30|11299.09|11299.09|11299.09|11299.09|11299.09|11299.09|11299.09|11299.09|0
1652443790000|2022-05-13 12:09:50|11296.45|11296.45|11296.45|11296.45|11296.45|11296.45|11296.45|11296.45|0
1652443820000|2022-05-13 12:10:20|11299.09|11299.09|11301.74|11301.74|11301.74|11301.74|11299.09|11299.09|0
1652443900000|2022-05-13 12:11:40|11304.38|11304.38|11304.38|11304.38|11304.38|11304.38|11304.38|11304.38|0
1652443920000|2022-05-13 12:12:00|11304.56|11304.56|11304.73|11304.73|11304.73|11304.73|11304.56|11304.56|0
1652444000000|2022-05-13 12:13:20|11310.02|11310.02|11310.02|11310.02|11310.02|11310.02|11310.02|11310.02|0
1652444020000|2022-05-13 12:13:40|11317.96|11317.96|11317.96|11317.96|11317.96|11317.96|11317.96|11317.96|0
1652444030000|2022-05-13 12:13:50|11315.31|11315.31|11314.64|11314.64|11315.31|11315.31|11313.66|11313.66|0
1652444050000|2022-05-13 12:14:10|11312|11312|11312|11312|11312|11312|11312|11312|0
1652444070000|2022-05-13 12:14:30|11313.97|11313.97|11313.97|11313.97|11313.97|11313.97|11313.97|11313.97|0
1652444080000|2022-05-13 12:14:40|11319.27|11319.27|11319.27|11319.27|11319.27|11319.27|11319.27|11319.27|0
1652444090000|2022-05-13 12:14:50|11313.97|11313.97|11311.33|11311.33|11313.97|11313.97|11308.68|11308.68|0
1652444110000|2022-05-13 12:15:10|11313.97|11313.97|11313.97|11313.97|11313.97|11313.97|11313.97|11313.97|0
1652444120000|2022-05-13 12:15:20|11311.33|11311.33|11311.33|11311.33|11311.33|11311.33|11311.33|11311.33|0
1652444130000|2022-05-13 12:15:30|11313.97|11313.97|11313.97|11313.97|11313.97|11313.97|11313.97|11313.97|0
1652444140000|2022-05-13 12:15:40|11311.33|11311.33|11311.33|11311.33|11311.33|11311.33|11311.33|11311.33|0
1652444180000|2022-05-13 12:16:20|11308.68|11308.68|11308.68|11308.68|11308.68|11308.68|11308.68|11308.68|0
1652444190000|2022-05-13 12:16:30|11311.33|11311.33|11311.33|11311.33|11311.33|11311.33|11311.33|11311.33|0
1652444200000|2022-05-13 12:16:40|11313.97|11313.97|11316.62|11316.62|11316.62|11316.62|11313.97|11313.97|0
1652444210000|2022-05-13 12:16:50|11319.27|11319.27|11316.62|11316.62|11319.27|11319.27|11316.62|11316.62|0
1652444220000|2022-05-13 12:17:00|11313.97|11313.97|11316.62|11316.62|11316.62|11316.62|11313.97|11313.97|0
1652444230000|2022-05-13 12:17:10|11319.27|11319.27|11319.27|11319.27|11319.27|11319.27|11319.27|11319.27|0
1652444260000|2022-05-13 12:17:40|11321.91|11321.91|11321.91|11321.91|11321.91|11321.91|11321.91|11321.91|0
1652444270000|2022-05-13 12:17:50|11319.27|11319.27|11319.27|11319.27|11319.27|11319.27|11319.27|11319.27|0
1652444290000|2022-05-13 12:18:10|11316.62|11316.62|11316.62|11316.62|11316.62|11316.62|11316.62|11316.62|0
1652444310000|2022-05-13 12:18:30|11314.64|11314.64|11314.64|11314.64|11314.64|11314.64|11314.64|11314.64|0
1652444370000|2022-05-13 12:19:30|11312|11312|11312|11312|11312|11312|11312|11312|0
1652444470000|2022-05-13 12:21:10|11314.64|11314.64|11309.35|11309.35|11314.64|11314.64|11309.35|11309.35|0
1652444480000|2022-05-13 12:21:20|11307.37|11307.37|11307.37|11307.37|11307.37|11307.37|11307.37|11307.37|0
1652444540000|2022-05-13 12:22:20|11309.35|11309.35|11309.35|11309.35|11309.35|11309.35|11309.35|11309.35|0
1652444550000|2022-05-13 12:22:30|11312|11312|11312|11312|11312|11312|11312|11312|0
1652444600000|2022-05-13 12:23:20|11311.01|11311.01|11311.01|11311.01|11311.01|11311.01|11311.01|11311.01|0
1652444610000|2022-05-13 12:23:30|11308.36|11308.36|11308.36|11308.36|11308.36|11308.36|11308.36|11308.36|0
1652444620000|2022-05-13 12:23:40|11305.72|11305.72|11305.72|11305.72|11305.72|11305.72|11305.72|11305.72|0
1652444650000|2022-05-13 12:24:10|11308.36|11308.36|11311.01|11311.01|11311.01|11311.01|11308.36|11308.36|0
1652444700000|2022-05-13 12:25:00|11310.02|11310.02|11310.02|11310.02|11310.02|11310.02|11310.02|11310.02|0
1652444750000|2022-05-13 12:25:50|11312.67|11312.67|11312.67|11312.67|11312.67|11312.67|11312.67|11312.67|0
1652444760000|2022-05-13 12:26:00|11317.96|11317.96|11317.96|11317.96|11317.96|11317.96|11317.96|11317.96|0
1652444780000|2022-05-13 12:26:20|11323.25|11323.25|11323.25|11323.25|11323.25|11323.25|11323.25|11323.25|0
1652444840000|2022-05-13 12:27:20|11325.9|11325.9|11323.25|11323.25|11325.9|11325.9|11323.25|11323.25|0
1652444870000|2022-05-13 12:27:50|11317.96|11317.96|11317.96|11317.96|11317.96|11317.96|11317.96|11317.96|0
1652444940000|2022-05-13 12:29:00|11321.91|11321.91|11319.27|11319.27|11321.91|11321.91|11319.27|11319.27|0
1652445030000|2022-05-13 12:30:30|11316.62|11316.62|11316.62|11316.62|11316.62|11316.62|11316.62|11316.62|0
1652445050000|2022-05-13 12:30:50|11318.6|11318.6|11321.24|11321.24|11321.24|11321.24|11318.6|11318.6|0
1652445110000|2022-05-13 12:31:50|11318.6|11318.6|11318.6|11318.6|11318.6|11318.6|11318.6|11318.6|0
1652445200000|2022-05-13 12:33:20|11317.61|11317.61|11317.61|11317.61|11317.61|11317.61|11317.61|11317.61|0
1652445230000|2022-05-13 12:33:50|11320.25|11320.25|11320.25|11320.25|11320.25|11320.25|11320.25|11320.25|0
1652445250000|2022-05-13 12:34:10|11322.9|11322.9|11325.55|11325.55|11325.55|11325.55|11322.9|11322.9|0
1652445290000|2022-05-13 12:34:50|11326.54|11326.54|11326.54|11326.54|11326.54|11326.54|11326.54|11326.54|0
1652445300000|2022-05-13 12:35:00|11323.89|11323.89|11323.89|11323.89|11323.89|11323.89|11323.89|11323.89|0
1652445400000|2022-05-13 12:36:40|11325.87|11325.87|11324.88|11324.88|11325.87|11325.87|11324.88|11324.88|0
1652445430000|2022-05-13 12:37:10|11322.23|11322.23|11322.23|11322.23|11322.23|11322.23|11322.23|11322.23|0
1652445510000|2022-05-13 12:38:30|11319.58|11319.58|11319.58|11319.58|11319.58|11319.58|11319.58|11319.58|0
1652445630000|2022-05-13 12:40:30|11318.6|11318.6|11318.6|11318.6|11318.6|11318.6|11318.6|11318.6|0
1652445660000|2022-05-13 12:41:00|11317.61|11317.61|11317.61|11317.61|11317.61|11317.61|11314.96|11314.96|0
1652445680000|2022-05-13 12:41:20|11318.6|11318.6|11319.58|11319.58|11319.58|11319.58|11318.6|11318.6|0
1652445700000|2022-05-13 12:41:40|11316.94|11316.94|11316.94|11316.94|11316.94|11316.94|11316.94|11316.94|0
1652445760000|2022-05-13 12:42:40|11317.93|11317.93|11319.9|11319.9|11319.9|11319.9|11317.93|11317.93|0
1652445820000|2022-05-13 12:43:40|11317.26|11317.26|11317.26|11317.26|11317.26|11317.26|11317.26|11317.26|0
1652445850000|2022-05-13 12:44:10|11319.9|11319.9|11319.9|11319.9|11319.9|11319.9|11319.9|11319.9|0
1652445900000|2022-05-13 12:45:00|11320.89|11320.89|11321.88|11321.88|11321.88|11321.88|11320.89|11320.89|0
1652445920000|2022-05-13 12:45:20|11320.89|11320.89|11322.87|11322.87|11322.87|11322.87|11320.89|11320.89|0
1652445960000|2022-05-13 12:46:00|11320.22|11320.22|11320.22|11320.22|11320.22|11320.22|11320.22|11320.22|0
1652445970000|2022-05-13 12:46:10|11320.39|11320.39|11320.39|11320.39|11320.39|11320.39|11320.39|11320.39|0
1652446000000|2022-05-13 12:46:40|11317.75|11317.75|11317.75|11317.75|11317.75|11317.75|11317.75|11317.75|0
1652446010000|2022-05-13 12:46:50|11316.76|11316.76|11316.76|11316.76|11316.76|11316.76|11316.76|11316.76|0
1652446030000|2022-05-13 12:47:10|11311.47|11311.47|11311.47|11311.47|11311.47|11311.47|11311.47|11311.47|0
1652446040000|2022-05-13 12:47:20|11314.11|11314.11|11313.12|11313.12|11314.11|11314.11|11313.12|11313.12|0
1652446050000|2022-05-13 12:47:30|11315.77|11315.77|11319.4|11319.4|11319.4|11319.4|11315.77|11315.77|0
1652446070000|2022-05-13 12:47:50|11316.76|11316.76|11316.76|11316.76|11316.76|11316.76|11316.76|11316.76|0
1652446080000|2022-05-13 12:48:00|11316.93|11316.93|11316.93|11316.93|11316.93|11316.93|11316.93|11316.93|0
1652446180000|2022-05-13 12:49:40|11314.28|11314.28|11314.28|11314.28|11314.28|11314.28|11314.28|11314.28|0
1652446200000|2022-05-13 12:50:00|11316.93|11316.93|11314.28|11314.28|11316.93|11316.93|11314.28|11314.28|0
1652446210000|2022-05-13 12:50:10|11311.64|11311.64|11308.99|11308.99|11311.64|11311.64|11308.99|11308.99|0
1652446220000|2022-05-13 12:50:20|11306.34|11306.34|11306.34|11306.34|11306.34|11306.34|11306.34|11306.34|0
1652446330000|2022-05-13 12:52:10|11301.05|11301.05|11301.05|11301.05|11301.05|11301.05|11301.05|11301.05|0
1652446340000|2022-05-13 12:52:20|11303.7|11303.7|11306.34|11306.34|11306.34|11306.34|11303.7|11303.7|0
1652446350000|2022-05-13 12:52:30|11310.3|11310.3|11310.3|11310.3|11310.3|11310.3|11310.3|11310.3|0
1652446430000|2022-05-13 12:53:50|11305|11305|11305|11305|11305|11305|11305|11305|0
1652446510000|2022-05-13 12:55:10|11302.36|11302.36|11302.36|11302.36|11302.36|11302.36|11302.36|11302.36|0
1652446520000|2022-05-13 12:55:20|11305|11305|11305|11305|11305|11305|11305|11305|0
1652446540000|2022-05-13 12:55:40|11303.03|11303.03|11302.04|11302.04|11303.03|11303.03|11301.05|11301.05|0
1652446590000|2022-05-13 12:56:30|11296.75|11296.75|11296.75|11296.75|11296.75|11296.75|11296.75|11296.75|0
1652446620000|2022-05-13 12:57:00|11295.76|11295.76|11303.7|11303.7|11303.7|11303.7|11295.76|11295.76|0
1652446660000|2022-05-13 12:57:40|11301.05|11301.05|11301.05|11301.05|11301.05|11301.05|11301.05|11301.05|0
1652446700000|2022-05-13 12:58:20|11303.7|11303.7|11300.06|11300.06|11303.7|11303.7|11300.06|11300.06|0
1652446760000|2022-05-13 12:59:20|11299.08|11299.08|11299.08|11299.08|11299.08|11299.08|11299.08|11299.08|0
1652446800000|2022-05-13 13:00:00|11301.72|11301.72|11301.72|11301.72|11301.72|11301.72|11301.72|11301.72|0
1652446820000|2022-05-13 13:00:20|11304.37|11304.37|11304.37|11304.37|11304.37|11304.37|11304.37|11304.37|0
1652446840000|2022-05-13 13:00:40|11301.72|11301.72|11301.72|11301.72|11301.72|11301.72|11299.08|11299.08|0
1652446870000|2022-05-13 13:01:10|11299.08|11299.08|11299.08|11299.08|11299.08|11299.08|11299.08|11299.08|0
1652446900000|2022-05-13 13:01:40|11296.43|11296.43|11296.43|11296.43|11296.43|11296.43|11296.43|11296.43|0
1652446910000|2022-05-13 13:01:50|11293.78|11293.78|11293.78|11293.78|11293.78|11293.78|11293.78|11293.78|0
1652446930000|2022-05-13 13:02:10|11296.43|11296.43|11296.43|11296.43|11299.08|11299.08|11296.43|11296.43|0
1652447010000|2022-05-13 13:03:30|11297.42|11297.42|11294.77|11294.77|11297.42|11297.42|11294.77|11294.77|0
1652447060000|2022-05-13 13:04:20|11294.6|11294.6|11294.26|11294.26|11294.6|11294.6|11294.08|11294.08|0
1652447090000|2022-05-13 13:04:50|11293.91|11293.91|11293.91|11293.91|11293.91|11293.91|11293.91|11293.91|0
1652447120000|2022-05-13 13:05:20|11296.56|11296.56|11296.56|11296.56|11296.56|11296.56|11296.56|11296.56|0
1652447130000|2022-05-13 13:05:30|11299.21|11299.21|11301.85|11301.85|11301.85|11301.85|11299.21|11299.21|0
1652447160000|2022-05-13 13:06:00|11302.84|11302.84|11304.82|11304.82|11304.82|11304.82|11302.84|11302.84|0
1652447170000|2022-05-13 13:06:10|11302.17|11302.17|11302.17|11302.17|11302.17|11302.17|11302.17|11302.17|0
1652447250000|2022-05-13 13:07:30|11299.52|11299.52|11299.52|11299.52|11299.52|11299.52|11299.52|11299.52|0
1652447260000|2022-05-13 13:07:40|11300.51|11300.51|11300.51|11300.51|11300.51|11300.51|11300.51|11300.51|0
1652447270000|2022-05-13 13:07:50|11303.16|11303.16|11303.16|11303.16|11303.16|11303.16|11303.16|11303.16|0
1652447280000|2022-05-13 13:08:00|11303.5|11303.5|11303.5|11303.5|11303.5|11303.5|11303.5|11303.5|0
1652447290000|2022-05-13 13:08:10|11304.49|11304.49|11304.49|11304.49|11304.49|11304.49|11304.49|11304.49|0
1652447350000|2022-05-13 13:09:10|11307.14|11307.14|11330.95|11330.95|11330.95|11330.95|11307.14|11307.14|0
1652447360000|2022-05-13 13:09:20|11328.31|11328.31|11323.01|11323.01|11328.31|11328.31|11323.01|11323.01|0
1652447370000|2022-05-13 13:09:30|11320.37|11320.37|11320.37|11320.37|11320.37|11320.37|11320.37|11320.37|0
1652447390000|2022-05-13 13:09:50|11323.01|11323.01|11325.66|11325.66|11325.66|11325.66|11323.01|11323.01|0
1652447400000|2022-05-13 13:10:00|11323.01|11323.01|11323.01|11323.01|11323.01|11323.01|11323.01|11323.01|0
1652447410000|2022-05-13 13:10:10|11325.66|11325.66|11325.66|11325.66|11325.66|11325.66|11325.66|11325.66|0
1652447430000|2022-05-13 13:10:30|11326.65|11326.65|11326.65|11326.65|11326.65|11326.65|11326.65|11326.65|0
1652447500000|2022-05-13 13:11:40|11327.64|11327.64|11327.64|11327.64|11327.64|11327.64|11327.64|11327.64|0
1652447530000|2022-05-13 13:12:10|11324.99|11324.99|11327.64|11327.64|11327.64|11327.64|11324.99|11324.99|0
1652447540000|2022-05-13 13:12:20|11326.65|11326.65|11326.65|11326.65|11326.65|11326.65|11326.65|11326.65|0
1652447570000|2022-05-13 13:12:50|11324|11324|11324|11324|11324|11324|11324|11324|0
1652447590000|2022-05-13 13:13:10|11321.36|11321.36|11321.36|11321.36|11321.36|11321.36|11321.36|11321.36|0
1652447600000|2022-05-13 13:13:20|11318.71|11318.71|11321.36|11321.36|11321.36|11321.36|11318.71|11318.71|0
1652447610000|2022-05-13 13:13:30|11316.06|11316.06|11316.06|11316.06|11316.06|11316.06|11316.06|11316.06|0
1652447630000|2022-05-13 13:13:50|11313.42|11313.42|11313.42|11313.42|11313.42|11313.42|11313.42|11313.42|0
1652447640000|2022-05-13 13:14:00|11310.77|11310.77|11310.77|11310.77|11310.77|11310.77|11310.77|11310.77|0
1652447650000|2022-05-13 13:14:10|11308.12|11308.12|11313.42|11313.42|11313.42|11313.42|11308.12|11308.12|0
1652447720000|2022-05-13 13:15:20|11312.43|11312.43|11311.44|11311.44|11312.43|11312.43|11311.44|11311.44|0
1652447730000|2022-05-13 13:15:30|11316.73|11316.73|11319.38|11319.38|11322.03|11322.03|11316.73|11316.73|0
1652447780000|2022-05-13 13:16:20|11316.73|11316.73|11316.73|11316.73|11316.73|11316.73|11316.73|11316.73|0
1652447860000|2022-05-13 13:17:40|11311.44|11311.44|11311.44|11311.44|11311.44|11311.44|11311.44|11311.44|0
1652447870000|2022-05-13 13:17:50|11308.79|11308.79|11306.15|11306.15|11308.79|11308.79|11306.15|11306.15|0
1652447880000|2022-05-13 13:18:00|11308.79|11308.79|11308.79|11308.79|11308.79|11308.79|11308.79|11308.79|0
1652447900000|2022-05-13 13:18:20|11306.15|11306.15|11306.15|11306.15|11306.15|11306.15|11306.15|11306.15|0
1652447940000|2022-05-13 13:19:00|11308.79|11308.79|11311.44|11311.44|11311.44|11311.44|11308.79|11308.79|0
1652447970000|2022-05-13 13:19:30|11308.79|11308.79|11308.79|11308.79|11308.79|11308.79|11308.79|11308.79|0
1652447980000|2022-05-13 13:19:40|11309.78|11309.78|11309.78|11309.78|11309.78|11309.78|11309.78|11309.78|0
1652447990000|2022-05-13 13:19:50|11312.43|11312.43|11322.34|11322.34|11322.34|11322.34|11312.43|11312.43|0
1652448000000|2022-05-13 13:20:00|11319.7|11319.7|11319.7|11319.7|11319.7|11319.7|11319.7|11319.7|0
1652448020000|2022-05-13 13:20:20|11322.34|11322.34|11322.34|11322.34|11322.34|11322.34|11322.34|11322.34|0
1652448060000|2022-05-13 13:21:00|11324.99|11324.99|11324.99|11324.99|11324.99|11324.99|11324.99|11324.99|0
1652448110000|2022-05-13 13:21:50|11322.34|11322.34|11322.34|11322.34|11322.34|11322.34|11322.34|11322.34|0
1652448120000|2022-05-13 13:22:00|11324.99|11324.99|11324.99|11324.99|11324.99|11324.99|11324.99|11324.99|0
1652448140000|2022-05-13 13:22:20|11322.34|11322.34|11319.7|11319.7|11322.34|11322.34|11319.7|11319.7|0
1652448160000|2022-05-13 13:22:40|11317.05|11317.05|11317.05|11317.05|11317.05|11317.05|11317.05|11317.05|0
1652448220000|2022-05-13 13:23:40|11319.03|11319.03|11319.03|11319.03|11319.03|11319.03|11319.03|11319.03|0
1652448250000|2022-05-13 13:24:10|11321.99|11321.99|11321.99|11321.99|11321.99|11321.99|11321.99|11321.99|0
1652448260000|2022-05-13 13:24:20|11327.29|11327.29|11330.92|11330.92|11330.92|11330.92|11327.29|11327.29|0
1652448270000|2022-05-13 13:24:30|11329.93|11329.93|11327.29|11327.29|11329.93|11329.93|11327.29|11327.29|0
1652448280000|2022-05-13 13:24:40|11321.99|11321.99|11321.99|11321.99|11321.99|11321.99|11321.99|11321.99|0
1652448350000|2022-05-13 13:25:50|11324.64|11324.64|11327.29|11327.29|11327.29|11327.29|11324.64|11324.64|0
1652448510000|2022-05-13 13:28:30|11324.64|11324.64|11324.64|11324.64|11324.64|11324.64|11324.64|11324.64|0
1652448520000|2022-05-13 13:28:40|11323.65|11323.65|11320.69|11320.69|11323.65|11323.65|11320.69|11320.69|0
1652448530000|2022-05-13 13:28:50|11319.7|11319.7|11315.39|11315.39|11320.69|11320.69|11315.39|11315.39|0
1652448550000|2022-05-13 13:29:10|11312.75|11312.75|11312.75|11312.75|11312.75|11312.75|11312.75|11312.75|0
1652448560000|2022-05-13 13:29:20|11310.1|11310.1|11310.1|11310.1|11310.1|11310.1|11310.1|11310.1|0
1652448600000|2022-05-13 13:30:00|11309.93|11309.93|11314.23|11314.23|11314.23|11314.23|11309.93|11309.93|0
1652448610000|2022-05-13 13:30:10|11315.22|11315.22|11320.52|11320.52|11320.52|11320.52|11315.22|11315.22|0
1652448620000|2022-05-13 13:30:20|11319.53|11319.53|11317.87|11317.87|11319.53|11319.53|11316.88|11316.88|0
1652448640000|2022-05-13 13:30:40|11320.52|11320.52|11320.52|11320.52|11320.52|11320.52|11320.52|11320.52|0
1652448650000|2022-05-13 13:30:50|11323.16|11323.16|11323.16|11323.16|11325.81|11325.81|11323.16|11323.16|0
1652448660000|2022-05-13 13:31:00|11322.17|11322.17|11316.88|11316.88|11322.17|11322.17|11316.88|11316.88|0
1652448670000|2022-05-13 13:31:10|11319.53|11319.53|11318.54|11318.54|11319.53|11319.53|11318.54|11318.54|0
1652448690000|2022-05-13 13:31:30|11315.89|11315.89|11315.89|11315.89|11315.89|11315.89|11315.89|11315.89|0
1652448700000|2022-05-13 13:31:40|11314.9|11314.9|11312.26|11312.26|11314.9|11314.9|11312.26|11312.26|0
1652448710000|2022-05-13 13:31:50|11312.09|11312.09|11311.74|11311.74|11312.09|11312.09|11311.74|11311.74|0
1652448720000|2022-05-13 13:32:00|11314.39|11314.39|11314.39|11314.39|11314.39|11314.39|11311.74|11311.74|0
1652448780000|2022-05-13 13:33:00|11317.04|11317.04|11319.68|11319.68|11319.68|11319.68|11317.04|11317.04|0
1652448800000|2022-05-13 13:33:20|11317.04|11317.04|11311.74|11311.74|11317.04|11317.04|11311.74|11311.74|0
1652448810000|2022-05-13 13:33:30|11314.39|11314.39|11311.74|11311.74|11314.39|11314.39|11311.74|11311.74|0
1652448820000|2022-05-13 13:33:40|11314.39|11314.39|11314.39|11314.39|11314.39|11314.39|11314.39|11314.39|0
1652448830000|2022-05-13 13:33:50|11319.68|11319.68|11319.85|11319.85|11319.85|11319.85|11317.04|11317.04|0
1652448840000|2022-05-13 13:34:00|11322.5|11322.5|11323.49|11323.49|11323.49|11323.49|11322.5|11322.5|0
1652448860000|2022-05-13 13:34:20|11320.84|11320.84|11320.84|11320.84|11320.84|11320.84|11320.84|11320.84|0
1652448880000|2022-05-13 13:34:40|11318.2|11318.2|11318.2|11318.2|11318.2|11318.2|11318.2|11318.2|0
1652448890000|2022-05-13 13:34:50|11310.26|11310.26|11312.9|11312.9|11312.9|11312.9|11310.26|11310.26|0
1652448900000|2022-05-13 13:35:00|11315.55|11315.55|11316.54|11316.54|11316.54|11316.54|11315.55|11315.55|0
1652448910000|2022-05-13 13:35:10|11319.18|11319.18|11324.48|11324.48|11324.48|11324.48|11316.54|11316.54|0
1652448920000|2022-05-13 13:35:20|11321.83|11321.83|11321.83|11321.83|11321.83|11321.83|11321.83|11321.83|0
1652448930000|2022-05-13 13:35:30|11319.18|11319.18|11317.53|11317.53|11319.18|11319.18|11316.54|11316.54|0
1652448940000|2022-05-13 13:35:40|11316.54|11316.54|11321.83|11321.83|11321.83|11321.83|11316.54|11316.54|0
1652448960000|2022-05-13 13:36:00|11324.8|11324.8|11322.15|11322.15|11324.8|11324.8|11322.15|11322.15|0
1652448970000|2022-05-13 13:36:10|11324.8|11324.8|11322.82|11322.82|11324.8|11324.8|11322.82|11322.82|0
1652448980000|2022-05-13 13:36:20|11320.17|11320.17|11321.16|11321.16|11321.16|11321.16|11320.17|11320.17|0
1652448990000|2022-05-13 13:36:30|11326.45|11326.45|11326.45|11326.45|11326.45|11326.45|11326.45|11326.45|0
1652449000000|2022-05-13 13:36:40|11327.44|11327.44|11326.45|11326.45|11327.44|11327.44|11326.45|11326.45|0
1652449010000|2022-05-13 13:36:50|11329.1|11329.1|11326.45|11326.45|11329.1|11329.1|11326.45|11326.45|0
1652449030000|2022-05-13 13:37:10|11321.16|11321.16|11321.16|11321.16|11321.16|11321.16|11321.16|11321.16|0
1652449040000|2022-05-13 13:37:20|11323.81|11323.81|11323.81|11323.81|11323.81|11323.81|11323.81|11323.81|0
1652449050000|2022-05-13 13:37:30|11321.16|11321.16|11323.81|11323.81|11323.81|11323.81|11321.16|11321.16|0
1652449070000|2022-05-13 13:37:50|11326.45|11326.45|11326.45|11326.45|11326.45|11326.45|11326.45|11326.45|0
1652449110000|2022-05-13 13:38:30|11323.81|11323.81|11323.81|11323.81|11323.81|11323.81|11323.81|11323.81|0
1652449120000|2022-05-13 13:38:40|11321.16|11321.16|11321.16|11321.16|11321.16|11321.16|11321.16|11321.16|0
1652449140000|2022-05-13 13:39:00|11318.51|11318.51|11318.34|11318.34|11318.51|11318.51|11318.34|11318.34|0
1652449150000|2022-05-13 13:39:10|11323.64|11323.64|11323.64|11323.64|11323.64|11323.64|11323.64|11323.64|0
1652449170000|2022-05-13 13:39:30|11325.61|11325.61|11322.97|11322.97|11325.61|11325.61|11322.97|11322.97|0
1652449180000|2022-05-13 13:39:40|11325.61|11325.61|11325.61|11325.61|11325.61|11325.61|11325.61|11325.61|0
1652449190000|2022-05-13 13:39:50|11324.62|11324.62|11327.27|11327.27|11327.27|11327.27|11324.62|11324.62|0
1652449210000|2022-05-13 13:40:10|11324.62|11324.62|11321.98|11321.98|11324.62|11324.62|11321.98|11321.98|0
1652449220000|2022-05-13 13:40:20|11324.62|11324.62|11324.62|11324.62|11324.62|11324.62|11324.62|11324.62|0
1652449230000|2022-05-13 13:40:30|11322.65|11322.65|11322.65|11322.65|11322.65|11322.65|11322.65|11322.65|0
1652449240000|2022-05-13 13:40:40|11320|11320|11320|11320|11320|11320|11317.35|11317.35|0
1652449260000|2022-05-13 13:41:00|11317.35|11317.35|11316.37|11316.37|11317.35|11317.35|11316.37|11316.37|0
1652449280000|2022-05-13 13:41:20|11319.01|11319.01|11319.01|11319.01|11319.01|11319.01|11319.01|11319.01|0
1652449290000|2022-05-13 13:41:30|11316.37|11316.37|11318.37|11318.37|11319.36|11319.36|11316.37|11316.37|0
1652449300000|2022-05-13 13:41:40|11321.01|11321.01|11321.01|11321.01|11321.01|11321.01|11321.01|11321.01|0
1652449310000|2022-05-13 13:41:50|11322|11322|11322|11322|11322|11322|11322|11322|0
1652449320000|2022-05-13 13:42:00|11319.36|11319.36|11319.36|11319.36|11319.36|11319.36|11319.36|11319.36|0
1652449350000|2022-05-13 13:42:30|11316.71|11316.71|11316.71|11316.71|11316.71|11316.71|11316.71|11316.71|0
1652449360000|2022-05-13 13:42:40|11319.36|11319.36|11319.36|11319.36|11319.36|11319.36|11319.36|11319.36|0
1652449380000|2022-05-13 13:43:00|11319.18|11319.18|11319.18|11319.18|11319.18|11319.18|11319.18|11319.18|0
1652449390000|2022-05-13 13:43:10|11316.54|11316.54|11314.56|11314.56|11316.54|11316.54|11314.56|11314.56|0
1652449410000|2022-05-13 13:43:30|11317.21|11317.21|11319.85|11319.85|11319.85|11319.85|11317.21|11317.21|0
1652449420000|2022-05-13 13:43:40|11314.56|11314.56|11309.27|11309.27|11314.56|11314.56|11309.27|11309.27|0
1652449430000|2022-05-13 13:43:50|11311.91|11311.91|11306.62|11306.62|11311.91|11311.91|11306.62|11306.62|0
1652449460000|2022-05-13 13:44:20|11303.98|11303.98|11298.68|11298.68|11306.62|11306.62|11298.68|11298.68|0
1652449470000|2022-05-13 13:44:30|11301.33|11301.33|11301.33|11301.33|11301.33|11301.33|11301.33|11301.33|0
1652449480000|2022-05-13 13:44:40|11303.98|11303.98|11301.33|11301.33|11303.98|11303.98|11301.33|11301.33|0
1652449490000|2022-05-13 13:44:50|11303.98|11303.98|11303.98|11303.98|11303.98|11303.98|11303.98|11303.98|0
1652449510000|2022-05-13 13:45:10|11306.62|11306.62|11305.63|11305.63|11306.62|11306.62|11305.63|11305.63|0
1652449520000|2022-05-13 13:45:20|11310.93|11310.93|11310.93|11310.93|11310.93|11310.93|11310.93|11310.93|0
1652449570000|2022-05-13 13:46:10|11308.28|11308.28|11308.28|11308.28|11308.28|11308.28|11308.28|11308.28|0
1652449580000|2022-05-13 13:46:20|11305.63|11305.63|11307.61|11307.61|11307.61|11307.61|11305.63|11305.63|0
1652449590000|2022-05-13 13:46:30|11310.26|11310.26|11312.23|11312.23|11312.23|11312.23|11310.26|11310.26|0
1652449600000|2022-05-13 13:46:40|11311.24|11311.24|11310.26|11310.26|11311.24|11311.24|11310.26|11310.26|0
1652449630000|2022-05-13 13:47:10|11307.61|11307.61|11307.61|11307.61|11307.61|11307.61|11307.61|11307.61|0
1652449640000|2022-05-13 13:47:20|11304.96|11304.96|11304.96|11304.96|11304.96|11304.96|11304.96|11304.96|0
1652449650000|2022-05-13 13:47:30|11307.61|11307.61|11307.61|11307.61|11307.61|11307.61|11307.61|11307.61|0
1652449710000|2022-05-13 13:48:30|11308.6|11308.6|11309.59|11309.59|11309.59|11309.59|11308.6|11308.6|0
1652449730000|2022-05-13 13:48:50|11311.56|11311.56|11310.57|11310.57|11311.56|11311.56|11310.57|11310.57|0
1652449740000|2022-05-13 13:49:00|11313.22|11313.22|11313.22|11313.22|11313.22|11313.22|11313.22|11313.22|0
1652449770000|2022-05-13 13:49:30|11321.16|11321.16|11321.16|11321.16|11321.16|11321.16|11321.16|11321.16|0
1652449780000|2022-05-13 13:49:40|11318.51|11318.51|11318.51|11318.51|11318.51|11318.51|11318.51|11318.51|0
1652449800000|2022-05-13 13:50:00|11321.16|11321.16|11321.16|11321.16|11321.16|11321.16|11321.16|11321.16|0
1652449820000|2022-05-13 13:50:20|11323.81|11323.81|11318.51|11318.51|11323.81|11323.81|11318.51|11318.51|0
1652449830000|2022-05-13 13:50:30|11321.16|11321.16|11321.16|11321.16|11321.16|11321.16|11321.16|11321.16|0
1652449860000|2022-05-13 13:51:00|11318.51|11318.51|11321.16|11321.16|11323.81|11323.81|11318.51|11318.51|0
1652449880000|2022-05-13 13:51:20|11323.81|11323.81|11323.81|11323.81|11323.81|11323.81|11323.81|11323.81|0
1652449900000|2022-05-13 13:51:40|11324.8|11324.8|11324.8|11324.8|11324.8|11324.8|11324.8|11324.8|0
1652449930000|2022-05-13 13:52:10|11325.78|11325.78|11325.78|11325.78|11325.78|11325.78|11325.78|11325.78|0
1652449950000|2022-05-13 13:52:30|11326.77|11326.77|11326.77|11326.77|11326.77|11326.77|11326.77|11326.77|0
1652449970000|2022-05-13 13:52:50|11325.78|11325.78|11325.78|11325.78|11325.78|11325.78|11324.8|11324.8|0
1652449980000|2022-05-13 13:53:00|11326.77|11326.77|11326.77|11326.77|11326.77|11326.77|11326.77|11326.77|0
1652449990000|2022-05-13 13:53:10|11324.13|11324.13|11324.13|11324.13|11324.13|11324.13|11324.13|11324.13|0
1652450000000|2022-05-13 13:53:20|11326.77|11326.77|11326.77|11326.77|11326.77|11326.77|11326.77|11326.77|0
1652450020000|2022-05-13 13:53:40|11329.42|11329.42|11329.42|11329.42|11329.42|11329.42|11329.42|11329.42|0
1652450040000|2022-05-13 13:54:00|11330.41|11330.41|11330.41|11330.41|11330.41|11330.41|11330.41|11330.41|0
1652450050000|2022-05-13 13:54:10|11333.05|11333.05|11331.08|11331.08|11333.05|11333.05|11331.08|11331.08|0
1652450060000|2022-05-13 13:54:20|11333.72|11333.72|11333.72|11333.72|11333.72|11333.72|11333.72|11333.72|0
1652450070000|2022-05-13 13:54:30|11335.7|11335.7|11340|11340|11340.99|11340.99|11335.7|11335.7|0
1652450080000|2022-05-13 13:54:40|11340.99|11340.99|11343.64|11343.64|11343.64|11343.64|11340.99|11340.99|0
1652450100000|2022-05-13 13:55:00|11346.28|11346.28|11343.81|11343.81|11346.46|11346.46|11343.81|11343.81|0
1652450120000|2022-05-13 13:55:20|11346.46|11346.46|11346.46|11346.46|11346.46|11346.46|11346.46|11346.46|0
1652450130000|2022-05-13 13:55:30|11345.47|11345.47|11342.82|11342.82|11345.47|11345.47|11342.82|11342.82|0
1652450150000|2022-05-13 13:55:50|11345.47|11345.47|11345.47|11345.47|11345.47|11345.47|11345.47|11345.47|0
1652450170000|2022-05-13 13:56:10|11342.82|11342.82|11342.82|11342.82|11342.82|11342.82|11342.82|11342.82|0
1652450210000|2022-05-13 13:56:50|11340.85|11340.85|11340.85|11340.85|11340.85|11340.85|11340.85|11340.85|0
1652450220000|2022-05-13 13:57:00|11342.82|11342.82|11334.88|11334.88|11342.82|11342.82|11332.24|11332.24|0
1652450240000|2022-05-13 13:57:20|11337.53|11337.53|11340.18|11340.18|11340.18|11340.18|11337.53|11337.53|0
1652450250000|2022-05-13 13:57:30|11337.53|11337.53|11334.88|11334.88|11337.53|11337.53|11334.88|11334.88|0
1652450310000|2022-05-13 13:58:30|11337.53|11337.53|11334.88|11334.88|11337.53|11337.53|11334.88|11334.88|0
1652450320000|2022-05-13 13:58:40|11332.24|11332.24|11331.25|11331.25|11332.24|11332.24|11331.25|11331.25|0
1652450370000|2022-05-13 13:59:30|11333.89|11333.89|11333.89|11333.89|11333.89|11333.89|11333.89|11333.89|0
1652450390000|2022-05-13 13:59:50|11336.54|11336.54|11339.19|11339.19|11339.19|11339.19|11336.54|11336.54|0
1652450400000|2022-05-13 14:00:00|11340.18|11340.18|11339.19|11339.19|11340.18|11340.18|11339.19|11339.19|0
1652450410000|2022-05-13 14:00:10|11341.83|11341.83|11349.77|11349.77|11349.77|11349.77|11341.83|11341.83|0
1652450440000|2022-05-13 14:00:40|11347.13|11347.13|11349.77|11349.77|11349.77|11349.77|11347.13|11347.13|0
1652450470000|2022-05-13 14:01:10|11350.76|11350.76|11350.76|11350.76|11350.76|11350.76|11350.76|11350.76|0
1652450490000|2022-05-13 14:01:30|11353.41|11353.41|11356.05|11356.05|11356.05|11356.05|11353.41|11353.41|0
1652450500000|2022-05-13 14:01:40|11352.42|11352.42|11352.42|11352.42|11352.42|11352.42|11352.42|11352.42|0
1652450510000|2022-05-13 14:01:50|11349.77|11349.77|11349.77|11349.77|11349.77|11349.77|11349.77|11349.77|0
1652450520000|2022-05-13 14:02:00|11347.13|11347.13|11347.13|11347.13|11347.13|11347.13|11347.13|11347.13|0
1652450530000|2022-05-13 14:02:10|11349.77|11349.77|11340.85|11340.85|11349.77|11349.77|11340.85|11340.85|0
1652450540000|2022-05-13 14:02:20|11341.83|11341.83|11341.83|11341.83|11341.83|11341.83|11336.54|11336.54|0
1652450550000|2022-05-13 14:02:30|11339.86|11339.86|11342.5|11342.5|11342.5|11342.5|11339.86|11339.86|0
1652450560000|2022-05-13 14:02:40|11344.48|11344.48|11348.11|11348.11|11348.11|11348.11|11344.48|11344.48|0
1652450570000|2022-05-13 14:02:50|11347.13|11347.13|11347.13|11347.13|11347.13|11347.13|11347.13|11347.13|0
1652450580000|2022-05-13 14:03:00|11344.48|11344.48|11344.48|11344.48|11344.48|11344.48|11344.48|11344.48|0
1652450590000|2022-05-13 14:03:10|11349.77|11349.77|11349.94|11349.94|11349.94|11349.94|11349.77|11349.77|0
1652450600000|2022-05-13 14:03:20|11347.97|11347.97|11347.97|11347.97|11347.97|11347.97|11347.97|11347.97|0
1652450620000|2022-05-13 14:03:40|11345.32|11345.32|11345.32|11345.32|11345.32|11345.32|11345.32|11345.32|0
1652450630000|2022-05-13 14:03:50|11342.67|11342.67|11342.67|11342.67|11342.67|11342.67|11342.67|11342.67|0
1652450640000|2022-05-13 14:04:00|11345.32|11345.32|11349.94|11349.94|11349.94|11349.94|11345.32|11345.32|0
1652450650000|2022-05-13 14:04:10|11347.3|11347.3|11346.31|11346.31|11347.3|11347.3|11346.31|11346.31|0
1652450660000|2022-05-13 14:04:20|11348.96|11348.96|11348.96|11348.96|11348.96|11348.96|11348.96|11348.96|0
1652450670000|2022-05-13 14:04:30|11349.94|11349.94|11349.94|11349.94|11349.94|11349.94|11349.94|11349.94|0
1652450680000|2022-05-13 14:04:40|11350.93|11350.93|11349.94|11349.94|11350.93|11350.93|11349.94|11349.94|0
1652450690000|2022-05-13 14:04:50|11355.24|11355.24|11355.24|11355.24|11355.24|11355.24|11355.24|11355.24|0
1652450700000|2022-05-13 14:05:00|11356.23|11356.23|11356.23|11356.23|11358.87|11358.87|11356.23|11356.23|0
1652450720000|2022-05-13 14:05:20|11358.87|11358.87|11358.87|11358.87|11358.87|11358.87|11358.87|11358.87|0
1652450730000|2022-05-13 14:05:30|11361.52|11361.52|11360.53|11360.53|11361.52|11361.52|11360.53|11360.53|0
1652450740000|2022-05-13 14:05:40|11361.52|11361.52|11372.1|11372.1|11372.1|11372.1|11361.52|11361.52|0
1652450750000|2022-05-13 14:05:50|11373.09|11373.09|11373.09|11373.09|11373.09|11373.09|11373.09|11373.09|0
1652450770000|2022-05-13 14:06:10|11370.45|11370.45|11370.45|11370.45|11370.45|11370.45|11370.45|11370.45|0
1652450780000|2022-05-13 14:06:20|11373.09|11373.09|11375.74|11375.74|11375.74|11375.74|11373.09|11373.09|0
1652450790000|2022-05-13 14:06:30|11374.75|11374.75|11374.75|11374.75|11374.75|11374.75|11374.75|11374.75|0
1652450800000|2022-05-13 14:06:40|11373.76|11373.76|11373.76|11373.76|11373.76|11373.76|11373.76|11373.76|0
1652450810000|2022-05-13 14:06:50|11376.41|11376.41|11376.41|11376.41|11376.41|11376.41|11376.41|11376.41|0
1652450820000|2022-05-13 14:07:00|11381.7|11381.7|11376.41|11376.41|11381.7|11381.7|11376.41|11376.41|0
1652450840000|2022-05-13 14:07:20|11379.05|11379.05|11379.05|11379.05|11379.05|11379.05|11379.05|11379.05|0
1652450870000|2022-05-13 14:07:50|11381.7|11381.7|11381.7|11381.7|11381.7|11381.7|11379.05|11379.05|0
1652450880000|2022-05-13 14:08:00|11376.41|11376.41|11376.41|11376.41|11376.41|11376.41|11376.41|11376.41|0
1652450890000|2022-05-13 14:08:10|11375.42|11375.42|11375.42|11375.42|11375.42|11375.42|11375.42|11375.42|0
1652450900000|2022-05-13 14:08:20|11383.36|11383.36|11380.71|11380.71|11383.36|11383.36|11380.71|11380.71|0
1652450920000|2022-05-13 14:08:40|11375.42|11375.42|11375.42|11375.42|11375.42|11375.42|11372.77|11372.77|0
1652450950000|2022-05-13 14:09:10|11378.07|11378.07|11378.07|11378.07|11378.07|11378.07|11378.07|11378.07|0
1652450980000|2022-05-13 14:09:40|11375.42|11375.42|11375.42|11375.42|11375.42|11375.42|11375.42|11375.42|0
1652451040000|2022-05-13 14:10:40|11378.07|11378.07|11375.42|11375.42|11378.07|11378.07|11375.42|11375.42|0
1652451060000|2022-05-13 14:11:00|11378.07|11378.07|11379.05|11379.05|11379.05|11379.05|11378.07|11378.07|0
1652451070000|2022-05-13 14:11:10|11376.41|11376.41|11376.41|11376.41|11376.41|11376.41|11376.41|11376.41|0
1652451090000|2022-05-13 14:11:30|11373.76|11373.76|11384.35|11384.35|11386.99|11386.99|11373.76|11373.76|0
1652451100000|2022-05-13 14:11:40|11381.7|11381.7|11381.7|11381.7|11381.7|11381.7|11381.7|11381.7|0
1652451140000|2022-05-13 14:12:20|11384.35|11384.35|11383.36|11383.36|11384.35|11384.35|11383.36|11383.36|0
1652451150000|2022-05-13 14:12:30|11388.65|11388.65|11388.65|11388.65|11388.65|11388.65|11388.65|11388.65|0
1652451190000|2022-05-13 14:13:10|11389.64|11389.64|11381.7|11381.7|11389.64|11389.64|11381.7|11381.7|0
1652451220000|2022-05-13 14:13:40|11386.99|11386.99|11384.35|11384.35|11389.64|11389.64|11384.35|11384.35|0
1652451230000|2022-05-13 14:13:50|11386.99|11386.99|11386.99|11386.99|11386.99|11386.99|11386.99|11386.99|0
1652451240000|2022-05-13 14:14:00|11384.35|11384.35|11381.7|11381.7|11384.35|11384.35|11381.7|11381.7|0
1652451280000|2022-05-13 14:14:40|11384.35|11384.35|11381.7|11381.7|11393.27|11393.27|11381.7|11381.7|0
1652451290000|2022-05-13 14:14:50|11376.41|11376.41|11376.41|11376.41|11376.41|11376.41|11373.76|11373.76|0
1652451300000|2022-05-13 14:15:00|11379.05|11379.05|11379.05|11379.05|11379.05|11379.05|11379.05|11379.05|0
1652451320000|2022-05-13 14:15:20|11380.04|11380.04|11372.1|11372.1|11380.04|11380.04|11372.1|11372.1|0
1652451340000|2022-05-13 14:15:40|11374.75|11374.75|11374.75|11374.75|11374.75|11374.75|11374.75|11374.75|0
1652451370000|2022-05-13 14:16:10|11375.74|11375.74|11375.74|11375.74|11375.74|11375.74|11375.74|11375.74|0
1652451400000|2022-05-13 14:16:40|11381.03|11381.03|11378.38|11378.38|11381.03|11381.03|11375.74|11375.74|0
1652451410000|2022-05-13 14:16:50|11375.74|11375.74|11375.74|11375.74|11375.74|11375.74|11375.74|11375.74|0
1652451420000|2022-05-13 14:17:00|11377.71|11377.71|11375.07|11375.07|11377.71|11377.71|11375.07|11375.07|0
1652451440000|2022-05-13 14:17:20|11377.71|11377.71|11377.71|11377.71|11377.71|11377.71|11377.71|11377.71|0
1652451470000|2022-05-13 14:17:50|11375.07|11375.07|11375.07|11375.07|11375.07|11375.07|11375.07|11375.07|0
1652451480000|2022-05-13 14:18:00|11372.42|11372.42|11375.07|11375.07|11375.07|11375.07|11372.42|11372.42|0
1652451500000|2022-05-13 14:18:20|11376.06|11376.06|11375.07|11375.07|11376.06|11376.06|11375.07|11375.07|0
1652451520000|2022-05-13 14:18:40|11376.06|11376.06|11376.06|11376.06|11376.06|11376.06|11376.06|11376.06|0
1652451540000|2022-05-13 14:19:00|11378.7|11378.7|11378.7|11378.7|11378.7|11378.7|11378.7|11378.7|0
1652451560000|2022-05-13 14:19:20|11376.06|11376.06|11376.06|11376.06|11376.06|11376.06|11376.06|11376.06|0
1652451580000|2022-05-13 14:19:40|11373.41|11373.41|11373.41|11373.41|11373.41|11373.41|11373.41|11373.41|0
1652451630000|2022-05-13 14:20:30|11374.4|11374.4|11377.04|11377.04|11380.68|11380.68|11374.4|11374.4|0
1652451680000|2022-05-13 14:21:20|11379.02|11379.02|11379.02|11379.02|11379.02|11379.02|11379.02|11379.02|0
1652451690000|2022-05-13 14:21:30|11378.03|11378.03|11367.45|11367.45|11378.03|11378.03|11367.45|11367.45|0
1652451700000|2022-05-13 14:21:40|11372.74|11372.74|11375.39|11375.39|11375.39|11375.39|11372.74|11372.74|0
1652451740000|2022-05-13 14:22:20|11378.03|11378.03|11378.03|11378.03|11378.03|11378.03|11378.03|11378.03|0
1652451750000|2022-05-13 14:22:30|11375.39|11375.39|11375.39|11375.39|11375.39|11375.39|11375.39|11375.39|0
1652451760000|2022-05-13 14:22:40|11372.74|11372.74|11372.74|11372.74|11372.74|11372.74|11372.74|11372.74|0
1652451790000|2022-05-13 14:23:10|11371.75|11371.75|11371.75|11371.75|11371.75|11371.75|11371.75|11371.75|0
1652451800000|2022-05-13 14:23:20|11374.4|11374.4|11374.4|11374.4|11374.4|11374.4|11374.4|11374.4|0
1652451820000|2022-05-13 14:23:40|11372.42|11372.42|11372.42|11372.42|11372.42|11372.42|11372.42|11372.42|0
1652451840000|2022-05-13 14:24:00|11369.78|11369.78|11369.43|11369.43|11369.78|11369.78|11367.13|11367.13|0
1652451850000|2022-05-13 14:24:10|11366.79|11366.79|11366.79|11366.79|11366.79|11366.79|11366.79|11366.79|0
1652451900000|2022-05-13 14:25:00|11364.14|11364.14|11364.14|11364.14|11364.14|11364.14|11364.14|11364.14|0
1652451910000|2022-05-13 14:25:10|11362.16|11362.16|11365.13|11365.13|11365.13|11365.13|11362.16|11362.16|0
1652451920000|2022-05-13 14:25:20|11367.77|11367.77|11367.77|11367.77|11367.77|11367.77|11367.77|11367.77|0
1652451940000|2022-05-13 14:25:40|11366.79|11366.79|11366.79|11366.79|11366.79|11366.79|11366.79|11366.79|0
1652451950000|2022-05-13 14:25:50|11369.43|11369.43|11370.42|11370.42|11370.42|11370.42|11369.43|11369.43|0
1652451970000|2022-05-13 14:26:10|11378.36|11378.36|11378.36|11378.36|11378.36|11378.36|11378.36|11378.36|0
1652452010000|2022-05-13 14:26:50|11370.42|11370.42|11375.71|11375.71|11375.71|11375.71|11370.42|11370.42|0
1652452020000|2022-05-13 14:27:00|11373.07|11373.07|11373.07|11373.07|11373.07|11373.07|11373.07|11373.07|0
1652452090000|2022-05-13 14:28:10|11372.08|11372.08|11372.08|11372.08|11372.08|11372.08|11372.08|11372.08|0
1652452110000|2022-05-13 14:28:30|11373.07|11373.07|11373.07|11373.07|11373.07|11373.07|11373.07|11373.07|0
1652452120000|2022-05-13 14:28:40|11378.36|11378.36|11378.36|11378.36|11378.36|11378.36|11378.36|11378.36|0
1652452130000|2022-05-13 14:28:50|11375.71|11375.71|11374.73|11374.73|11375.71|11375.71|11374.73|11374.73|0
1652452140000|2022-05-13 14:29:00|11372.08|11372.08|11372.08|11372.08|11372.08|11372.08|11372.08|11372.08|0
1652452150000|2022-05-13 14:29:10|11374.73|11374.73|11374.73|11374.73|11374.73|11374.73|11374.73|11374.73|0
1652452190000|2022-05-13 14:29:50|11373.74|11373.74|11374.73|11374.73|11374.73|11374.73|11373.74|11373.74|0
1652452200000|2022-05-13 14:30:00|11372.08|11372.08|11374.73|11374.73|11374.73|11374.73|11372.08|11372.08|0
1652452220000|2022-05-13 14:30:20|11377.37|11377.37|11380.02|11380.02|11380.02|11380.02|11377.37|11377.37|0
1652452240000|2022-05-13 14:30:40|11382.66|11382.66|11385.31|11385.31|11385.31|11385.31|11382.66|11382.66|0
1652452250000|2022-05-13 14:30:50|11385.14|11385.14|11387.12|11387.12|11387.12|11387.12|11385.14|11385.14|0
1652452270000|2022-05-13 14:31:10|11384.47|11384.47|11384.47|11384.47|11384.47|11384.47|11384.47|11384.47|0
1652452310000|2022-05-13 14:31:50|11383.48|11383.48|11384.47|11384.47|11384.47|11384.47|11383.48|11383.48|0
1652452320000|2022-05-13 14:32:00|11385.46|11385.46|11385.46|11385.46|11385.46|11385.46|11385.46|11385.46|0
1652452330000|2022-05-13 14:32:10|11382.81|11382.81|11379.18|11379.18|11382.81|11382.81|11379.18|11379.18|0
1652452360000|2022-05-13 14:32:40|11376.53|11376.53|11376.53|11376.53|11376.53|11376.53|11376.53|11376.53|0
1652452380000|2022-05-13 14:33:00|11373.88|11373.88|11373.88|11373.88|11373.88|11373.88|11373.88|11373.88|0
1652452390000|2022-05-13 14:33:10|11379.18|11379.18|11379.18|11379.18|11379.18|11379.18|11379.18|11379.18|0
1652452420000|2022-05-13 14:33:40|11377.2|11377.2|11377.2|11377.2|11377.2|11377.2|11377.2|11377.2|0
1652452430000|2022-05-13 14:33:50|11382.49|11382.49|11382.49|11382.49|11382.49|11382.49|11382.49|11382.49|0
1652452440000|2022-05-13 14:34:00|11382.66|11382.66|11380.02|11380.02|11382.66|11382.66|11380.02|11380.02|0
1652452480000|2022-05-13 14:34:40|11377.37|11377.37|11377.37|11377.37|11377.37|11377.37|11377.37|11377.37|0
1652452500000|2022-05-13 14:35:00|11380.02|11380.02|11385.31|11385.31|11385.31|11385.31|11380.02|11380.02|0
1652452510000|2022-05-13 14:35:10|11384.32|11384.32|11386.97|11386.97|11386.97|11386.97|11384.32|11384.32|0
1652452550000|2022-05-13 14:35:50|11389.62|11389.62|11392.58|11392.58|11392.58|11392.58|11389.62|11389.62|0
1652452570000|2022-05-13 14:36:10|11395.23|11395.23|11389.93|11389.93|11395.23|11395.23|11389.93|11389.93|0
1652452580000|2022-05-13 14:36:20|11390.92|11390.92|11390.92|11390.92|11390.92|11390.92|11390.92|11390.92|0
1652452610000|2022-05-13 14:36:50|11388.28|11388.28|11388.28|11388.28|11388.28|11388.28|11388.28|11388.28|0
1652452630000|2022-05-13 14:37:10|11386.3|11386.3|11385.31|11385.31|11386.3|11386.3|11385.31|11385.31|0
1652452660000|2022-05-13 14:37:40|11382.66|11382.66|11380.02|11380.02|11382.66|11382.66|11380.02|11380.02|0
1652452670000|2022-05-13 14:37:50|11382.66|11382.66|11382.66|11382.66|11382.66|11382.66|11382.66|11382.66|0
1652452680000|2022-05-13 14:38:00|11380.02|11380.02|11380.02|11380.02|11380.02|11380.02|11380.02|11380.02|0
1652452690000|2022-05-13 14:38:10|11381.01|11381.01|11381.01|11381.01|11381.01|11381.01|11381.01|11381.01|0
1652452700000|2022-05-13 14:38:20|11383.65|11383.65|11383.65|11383.65|11383.65|11383.65|11383.65|11383.65|0
1652452740000|2022-05-13 14:39:00|11381.01|11381.01|11381.01|11381.01|11381.01|11381.01|11381.01|11381.01|0
1652452750000|2022-05-13 14:39:10|11380.02|11380.02|11380.02|11380.02|11380.02|11380.02|11380.02|11380.02|0
1652452770000|2022-05-13 14:39:30|11377.37|11377.37|11377.37|11377.37|11377.37|11377.37|11377.37|11377.37|0
1652452780000|2022-05-13 14:39:40|11374.73|11374.73|11374.73|11374.73|11374.73|11374.73|11374.73|11374.73|0
1652452800000|2022-05-13 14:40:00|11375.71|11375.71|11375.71|11375.71|11375.71|11375.71|11375.71|11375.71|0
1652452830000|2022-05-13 14:40:30|11373.07|11373.07|11373.07|11373.07|11373.07|11373.07|11373.07|11373.07|0
1652452880000|2022-05-13 14:41:20|11367.77|11367.77|11367.77|11367.77|11367.77|11367.77|11367.77|11367.77|0
1652452890000|2022-05-13 14:41:30|11370.42|11370.42|11370.42|11370.42|11373.07|11373.07|11370.42|11370.42|0
1652452900000|2022-05-13 14:41:40|11367.77|11367.77|11365.13|11365.13|11367.77|11367.77|11365.13|11365.13|0
1652452910000|2022-05-13 14:41:50|11362.48|11362.48|11364.14|11364.14|11364.14|11364.14|11361.49|11361.49|0
1652452920000|2022-05-13 14:42:00|11366.79|11366.79|11366.79|11366.79|11366.79|11366.79|11366.79|11366.79|0
1652452930000|2022-05-13 14:42:10|11364.81|11364.81|11364.81|11364.81|11364.81|11364.81|11364.81|11364.81|0
1652452950000|2022-05-13 14:42:30|11363.82|11363.82|11363.82|11363.82|11363.82|11363.82|11363.82|11363.82|0
1652452960000|2022-05-13 14:42:40|11363.14|11363.14|11360.49|11360.49|11363.14|11363.14|11357.84|11357.84|0
1652452970000|2022-05-13 14:42:50|11355.2|11355.2|11355.2|11355.2|11355.2|11355.2|11355.2|11355.2|0
1652453000000|2022-05-13 14:43:20|11356.18|11356.18|11359.82|11359.82|11359.82|11359.82|11356.18|11356.18|0
1652453010000|2022-05-13 14:43:30|11358.83|11358.83|11358.83|11358.83|11358.83|11358.83|11358.83|11358.83|0
1652453020000|2022-05-13 14:43:40|11359.82|11359.82|11357.17|11357.17|11359.82|11359.82|11357.17|11357.17|0
1652453030000|2022-05-13 14:43:50|11359.82|11359.82|11359.82|11359.82|11359.82|11359.82|11359.82|11359.82|0
1652453040000|2022-05-13 14:44:00|11357.17|11357.17|11357.17|11357.17|11357.17|11357.17|11357.17|11357.17|0
1652453060000|2022-05-13 14:44:20|11354.53|11354.53|11354.53|11354.53|11354.53|11354.53|11354.53|11354.53|0
1652453080000|2022-05-13 14:44:40|11355.51|11355.51|11355.51|11355.51|11356.5|11356.5|11355.51|11355.51|0
1652453090000|2022-05-13 14:44:50|11360.81|11360.81|11360.81|11360.81|11360.81|11360.81|11360.81|11360.81|0
1652453100000|2022-05-13 14:45:00|11363.45|11363.45|11366.1|11366.1|11366.1|11366.1|11363.45|11363.45|0
1652453130000|2022-05-13 14:45:30|11368.75|11368.75|11374.04|11374.04|11374.04|11374.04|11368.75|11368.75|0
1652453140000|2022-05-13 14:45:40|11376.69|11376.69|11376.69|11376.69|11376.69|11376.69|11376.69|11376.69|0
1652453170000|2022-05-13 14:46:10|11377.67|11377.67|11376.69|11376.69|11377.67|11377.67|11376.69|11376.69|0
1652453200000|2022-05-13 14:46:40|11379.33|11379.33|11379.33|11379.33|11379.33|11379.33|11379.33|11379.33|0
1652453220000|2022-05-13 14:47:00|11376.69|11376.69|11376.69|11376.69|11376.69|11376.69|11376.69|11376.69|0
1652453260000|2022-05-13 14:47:40|11374.04|11374.04|11376.69|11376.69|11376.69|11376.69|11374.04|11374.04|0
1652453270000|2022-05-13 14:47:50|11374.04|11374.04|11374.04|11374.04|11374.04|11374.04|11374.04|11374.04|0
1652453280000|2022-05-13 14:48:00|11376.69|11376.69|11376.69|11376.69|11376.69|11376.69|11376.69|11376.69|0
1652453290000|2022-05-13 14:48:10|11371.39|11371.39|11371.39|11371.39|11371.39|11371.39|11371.39|11371.39|0
1652453300000|2022-05-13 14:48:20|11374.04|11374.04|11374.04|11374.04|11374.04|11374.04|11374.04|11374.04|0
1652453310000|2022-05-13 14:48:30|11371.39|11371.39|11374.04|11374.04|11374.04|11374.04|11371.39|11371.39|0
1652453330000|2022-05-13 14:48:50|11376.69|11376.69|11379.33|11379.33|11379.33|11379.33|11376.69|11376.69|0
1652453340000|2022-05-13 14:49:00|11380.32|11380.32|11383.95|11383.95|11383.95|11383.95|11380.32|11380.32|0
1652453400000|2022-05-13 14:50:00|11384.94|11384.94|11390.24|11390.24|11390.24|11390.24|11384.94|11384.94|0
1652453440000|2022-05-13 14:50:40|11387.59|11387.59|11387.59|11387.59|11387.59|11387.59|11387.59|11387.59|0
1652453450000|2022-05-13 14:50:50|11384.94|11384.94|11384.94|11384.94|11384.94|11384.94|11384.94|11384.94|0
1652453460000|2022-05-13 14:51:00|11387.59|11387.59|11384.94|11384.94|11387.59|11387.59|11384.94|11384.94|0
1652453470000|2022-05-13 14:51:10|11387.59|11387.59|11387.59|11387.59|11387.59|11387.59|11387.59|11387.59|0
1652453480000|2022-05-13 14:51:20|11390.24|11390.24|11392.88|11392.88|11392.88|11392.88|11390.24|11390.24|0
1652453510000|2022-05-13 14:51:50|11393.87|11393.87|11396.52|11396.52|11396.52|11396.52|11393.87|11393.87|0
1652453530000|2022-05-13 14:52:10|11399.48|11399.48|11399.48|11399.48|11399.48|11399.48|11399.48|11399.48|0
1652453540000|2022-05-13 14:52:20|11397.51|11397.51|11397.51|11397.51|11397.51|11397.51|11397.51|11397.51|0
1652453590000|2022-05-13 14:53:10|11398.49|11398.49|11390.55|11390.55|11398.49|11398.49|11390.55|11390.55|0
1652453640000|2022-05-13 14:54:00|11387.91|11387.91|11387.91|11387.91|11387.91|11387.91|11387.91|11387.91|0
1652453660000|2022-05-13 14:54:20|11386.92|11386.92|11386.92|11386.92|11386.92|11386.92|11386.92|11386.92|0
1652453700000|2022-05-13 14:55:00|11389.57|11389.57|11389.57|11389.57|11389.57|11389.57|11388.58|11388.58|0
1652453720000|2022-05-13 14:55:20|11386.92|11386.92|11386.92|11386.92|11386.92|11386.92|11386.92|11386.92|0
1652453730000|2022-05-13 14:55:30|11389.57|11389.57|11389.57|11389.57|11389.57|11389.57|11389.57|11389.57|0
1652453750000|2022-05-13 14:55:50|11388.58|11388.58|11388.58|11388.58|11388.58|11388.58|11388.58|11388.58|0
1652453770000|2022-05-13 14:56:10|11391.22|11391.22|11391.22|11391.22|11391.22|11391.22|11391.22|11391.22|0
1652453790000|2022-05-13 14:56:30|11393.87|11393.87|11396.52|11396.52|11396.52|11396.52|11393.87|11393.87|0
1652453800000|2022-05-13 14:56:40|11393.87|11393.87|11391.22|11391.22|11393.87|11393.87|11391.22|11391.22|0
1652453820000|2022-05-13 14:57:00|11388.58|11388.58|11393.87|11393.87|11393.87|11393.87|11388.58|11388.58|0
1652453830000|2022-05-13 14:57:10|11391.22|11391.22|11391.22|11391.22|11391.22|11391.22|11391.22|11391.22|0
1652453850000|2022-05-13 14:57:30|11393.87|11393.87|11397.51|11397.51|11397.51|11397.51|11393.87|11393.87|0
1652453860000|2022-05-13 14:57:40|11394.86|11394.86|11394.86|11394.86|11394.86|11394.86|11394.86|11394.86|0
1652453880000|2022-05-13 14:58:00|11392.21|11392.21|11392.21|11392.21|11392.21|11392.21|11392.21|11392.21|0
1652453890000|2022-05-13 14:58:10|11389.57|11389.57|11389.57|11389.57|11389.57|11389.57|11389.57|11389.57|0
1652453920000|2022-05-13 14:58:40|11386.92|11386.92|11386.92|11386.92|11386.92|11386.92|11386.92|11386.92|0
1652453940000|2022-05-13 14:59:00|11385.93|11385.93|11385.93|11385.93|11385.93|11385.93|11385.93|11385.93|0
1652453950000|2022-05-13 14:59:10|11388.58|11388.58|11388.58|11388.58|11388.58|11388.58|11388.58|11388.58|0
1652453960000|2022-05-13 14:59:20|11385.93|11385.93|11385.93|11385.93|11385.93|11385.93|11385.93|11385.93|0
1652453970000|2022-05-13 14:59:30|11383.29|11383.29|11383.29|11383.29|11383.29|11383.29|11383.29|11383.29|0
1652454000000|2022-05-13 15:00:00|11385.93|11385.93|11388.58|11388.58|11388.58|11388.58|11385.93|11385.93|0
1652454010000|2022-05-13 15:00:10|11389.57|11389.57|11390.55|11390.55|11391.54|11391.54|11389.57|11389.57|0
1652454020000|2022-05-13 15:00:20|11389.57|11389.57|11392.21|11392.21|11392.21|11392.21|11389.57|11389.57|0
1652454030000|2022-05-13 15:00:30|11393.2|11393.2|11393.2|11393.2|11393.2|11393.2|11393.2|11393.2|0
1652454040000|2022-05-13 15:00:40|11390.55|11390.55|11390.55|11390.55|11390.55|11390.55|11390.55|11390.55|0
1652454050000|2022-05-13 15:00:50|11393.2|11393.2|11395.18|11395.18|11395.18|11395.18|11393.2|11393.2|0
1652454060000|2022-05-13 15:01:00|11394.19|11394.19|11395.18|11395.18|11395.18|11395.18|11394.19|11394.19|0
1652454070000|2022-05-13 15:01:10|11392.53|11392.53|11393.39|11393.39|11393.39|11393.39|11392.53|11392.53|0
1652454080000|2022-05-13 15:01:20|11390.74|11390.74|11390.74|11390.74|11390.74|11390.74|11390.74|11390.74|0
1652454090000|2022-05-13 15:01:30|11393.39|11393.39|11393.39|11393.39|11393.39|11393.39|11393.39|11393.39|0
1652454110000|2022-05-13 15:01:50|11390.74|11390.74|11390.74|11390.74|11390.74|11390.74|11390.74|11390.74|0
1652454130000|2022-05-13 15:02:10|11391.73|11391.73|11391.73|11391.73|11391.73|11391.73|11391.73|11391.73|0
1652454150000|2022-05-13 15:02:30|11394.38|11394.38|11394.38|11394.38|11394.38|11394.38|11394.38|11394.38|0
1652454160000|2022-05-13 15:02:40|11395.36|11395.36|11395.36|11395.36|11395.36|11395.36|11395.36|11395.36|0
1652454170000|2022-05-13 15:02:50|11392.72|11392.72|11392.72|11392.72|11392.72|11392.72|11392.72|11392.72|0
1652454180000|2022-05-13 15:03:00|11393.71|11393.71|11393.71|11393.71|11393.71|11393.71|11393.71|11393.71|0
1652454190000|2022-05-13 15:03:10|11396.35|11396.35|11393.71|11393.71|11396.35|11396.35|11393.71|11393.71|0
1652454220000|2022-05-13 15:03:40|11399|11399|11396.35|11396.35|11399|11399|11396.35|11396.35|0
1652454240000|2022-05-13 15:04:00|11399|11399|11399|11399|11399|11399|11396.35|11396.35|0
1652454250000|2022-05-13 15:04:10|11396.35|11396.35|11399.99|11399.99|11399.99|11399.99|11396.35|11396.35|0
1652454290000|2022-05-13 15:04:50|11397.34|11397.34|11398.33|11398.33|11398.33|11398.33|11394.7|11394.7|0
1652454300000|2022-05-13 15:05:00|11395.68|11395.68|11398.33|11398.33|11398.33|11398.33|11395.68|11395.68|0
1652454310000|2022-05-13 15:05:10|11397.64|11397.64|11398.63|11398.63|11401.28|11401.28|11397.64|11397.64|0
1652454320000|2022-05-13 15:05:20|11397.64|11397.64|11397.64|11397.64|11397.64|11397.64|11397.64|11397.64|0
1652454330000|2022-05-13 15:05:30|11400.29|11400.29|11400.29|11400.29|11400.29|11400.29|11400.29|11400.29|0
1652454340000|2022-05-13 15:05:40|11399.3|11399.3|11396.66|11396.66|11399.3|11399.3|11396.66|11396.66|0
1652454350000|2022-05-13 15:05:50|11394.01|11394.01|11394.01|11394.01|11394.01|11394.01|11394.01|11394.01|0
1652454360000|2022-05-13 15:06:00|11395|11395|11395|11395|11395|11395|11395|11395|0
1652454380000|2022-05-13 15:06:20|11392.35|11392.35|11392.35|11392.35|11392.35|11392.35|11392.35|11392.35|0
1652454400000|2022-05-13 15:06:40|11391.36|11391.36|11391.36|11391.36|11391.36|11391.36|11391.36|11391.36|0
1652454410000|2022-05-13 15:06:50|11396.66|11396.66|11394.01|11394.01|11396.66|11396.66|11394.01|11394.01|0
1652454420000|2022-05-13 15:07:00|11391.36|11391.36|11391.36|11391.36|11391.36|11391.36|11391.36|11391.36|0
1652454440000|2022-05-13 15:07:20|11394.01|11394.01|11391.36|11391.36|11394.01|11394.01|11391.36|11391.36|0
1652454450000|2022-05-13 15:07:30|11394.01|11394.01|11393.02|11393.02|11394.01|11394.01|11393.02|11393.02|0
1652454480000|2022-05-13 15:08:00|11390.37|11390.37|11392.85|11392.85|11392.85|11392.85|11390.2|11390.2|0
1652454490000|2022-05-13 15:08:10|11391.86|11391.86|11392.03|11392.03|11392.03|11392.03|11391.86|11391.86|0
1652454510000|2022-05-13 15:08:30|11389.39|11389.39|11392.03|11392.03|11392.03|11392.03|11389.39|11389.39|0
1652454520000|2022-05-13 15:08:40|11394.68|11394.68|11390.73|11390.73|11394.68|11394.68|11390.73|11390.73|0
1652454550000|2022-05-13 15:09:10|11388.08|11388.08|11388.08|11388.08|11388.08|11388.08|11385.43|11385.43|0
1652454590000|2022-05-13 15:09:50|11390.73|11390.73|11389.74|11389.74|11390.73|11390.73|11389.74|11389.74|0
1652454600000|2022-05-13 15:10:00|11387.09|11387.09|11387.09|11387.09|11387.09|11387.09|11387.09|11387.09|0
1652454610000|2022-05-13 15:10:10|11384.44|11384.44|11389.07|11389.07|11390.06|11390.06|11384.44|11384.44|0
1652454620000|2022-05-13 15:10:20|11390.06|11390.06|11390.06|11390.06|11390.06|11390.06|11390.06|11390.06|0
1652454630000|2022-05-13 15:10:30|11387.41|11387.41|11387.41|11387.41|11387.41|11387.41|11387.41|11387.41|0
1652454640000|2022-05-13 15:10:40|11390.06|11390.06|11387.41|11387.41|11390.06|11390.06|11387.41|11387.41|0
1652454650000|2022-05-13 15:10:50|11390.06|11390.06|11390.06|11390.06|11390.06|11390.06|11390.06|11390.06|0
1652454660000|2022-05-13 15:11:00|11392.7|11392.7|11392.7|11392.7|11392.7|11392.7|11392.7|11392.7|0
1652454690000|2022-05-13 15:11:30|11391.71|11391.71|11391.71|11391.71|11391.71|11391.71|11391.71|11391.71|0
1652454740000|2022-05-13 15:12:20|11389.07|11389.07|11389.07|11389.07|11389.07|11389.07|11386.42|11386.42|0
1652454750000|2022-05-13 15:12:30|11386.42|11386.42|11386.42|11386.42|11389.07|11389.07|11386.42|11386.42|0
1652454760000|2022-05-13 15:12:40|11389.07|11389.07|11388.08|11388.08|11389.07|11389.07|11388.08|11388.08|0
1652454770000|2022-05-13 15:12:50|11385.43|11385.43|11385.43|11385.43|11388.08|11388.08|11385.43|11385.43|0
1652454780000|2022-05-13 15:13:00|11390.73|11390.73|11388.08|11388.08|11390.73|11390.73|11388.08|11388.08|0
1652454790000|2022-05-13 15:13:10|11389.07|11389.07|11391.04|11391.04|11391.04|11391.04|11389.07|11389.07|0
1652454810000|2022-05-13 15:13:30|11388.4|11388.4|11388.4|11388.4|11389.39|11389.39|11388.4|11388.4|0
1652454830000|2022-05-13 15:13:50|11391.04|11391.04|11388.4|11388.4|11391.04|11391.04|11388.4|11388.4|0
1652454840000|2022-05-13 15:14:00|11391.04|11391.04|11391.04|11391.04|11391.04|11391.04|11391.04|11391.04|0
1652454850000|2022-05-13 15:14:10|11388.4|11388.4|11391.04|11391.04|11391.04|11391.04|11388.4|11388.4|0
1652454880000|2022-05-13 15:14:40|11393.69|11393.69|11391.04|11391.04|11393.69|11393.69|11391.04|11391.04|0
1652454890000|2022-05-13 15:14:50|11393.69|11393.69|11396.34|11396.34|11396.34|11396.34|11393.69|11393.69|0
1652454900000|2022-05-13 15:15:00|11393.69|11393.69|11393.69|11393.69|11393.69|11393.69|11393.69|11393.69|0
1652454930000|2022-05-13 15:15:30|11396.34|11396.34|11396.34|11396.34|11396.34|11396.34|11393.69|11393.69|0
1652454940000|2022-05-13 15:15:40|11397.33|11397.33|11397.33|11397.33|11397.33|11397.33|11397.33|11397.33|0
1652454950000|2022-05-13 15:15:50|11399.97|11399.97|11399.97|11399.97|11399.97|11399.97|11399.97|11399.97|0
1652454960000|2022-05-13 15:16:00|11402.62|11402.62|11399.97|11399.97|11402.62|11402.62|11399.97|11399.97|0
1652454970000|2022-05-13 15:16:10|11402.62|11402.62|11402.62|11402.62|11402.62|11402.62|11402.62|11402.62|0
1652454980000|2022-05-13 15:16:20|11399.97|11399.97|11399.97|11399.97|11399.97|11399.97|11399.97|11399.97|0
1652454990000|2022-05-13 15:16:30|11400.96|11400.96|11399.97|11399.97|11400.96|11400.96|11398.31|11398.31|0
1652455000000|2022-05-13 15:16:40|11400.96|11400.96|11400.96|11400.96|11400.96|11400.96|11400.96|11400.96|0
1652455010000|2022-05-13 15:16:50|11398.31|11398.31|11395.67|11395.67|11398.31|11398.31|11395.67|11395.67|0
1652455020000|2022-05-13 15:17:00|11393.02|11393.02|11395.67|11395.67|11395.67|11395.67|11393.02|11393.02|0
1652455030000|2022-05-13 15:17:10|11393.02|11393.02|11393.02|11393.02|11393.02|11393.02|11393.02|11393.02|0
1652455040000|2022-05-13 15:17:20|11390.37|11390.37|11393.02|11393.02|11393.02|11393.02|11390.37|11390.37|0
1652455050000|2022-05-13 15:17:30|11394.01|11394.01|11395|11395|11395|11395|11394.01|11394.01|0
1652455060000|2022-05-13 15:17:40|11392.35|11392.35|11392.35|11392.35|11392.35|11392.35|11392.35|11392.35|0
1652455070000|2022-05-13 15:17:50|11391.36|11391.36|11391.36|11391.36|11391.36|11391.36|11391.36|11391.36|0
1652455090000|2022-05-13 15:18:10|11391.19|11391.19|11390.2|11390.2|11391.19|11391.19|11390.2|11390.2|0
1652455130000|2022-05-13 15:18:50|11392.85|11392.85|11390.2|11390.2|11392.85|11392.85|11390.2|11390.2|0
1652455150000|2022-05-13 15:19:10|11391.19|11391.19|11391.19|11391.19|11391.19|11391.19|11391.19|11391.19|0
1652455160000|2022-05-13 15:19:20|11388.54|11388.54|11388.54|11388.54|11388.54|11388.54|11388.54|11388.54|0
1652455170000|2022-05-13 15:19:30|11391.19|11391.19|11391.19|11391.19|11391.19|11391.19|11391.19|11391.19|0
1652455180000|2022-05-13 15:19:40|11388.54|11388.54|11388.54|11388.54|11388.54|11388.54|11388.54|11388.54|0
1652455200000|2022-05-13 15:20:00|11387.56|11387.56|11387.56|11387.56|11387.56|11387.56|11387.56|11387.56|0
1652455210000|2022-05-13 15:20:10|11390.2|11390.2|11387.56|11387.56|11390.2|11390.2|11387.56|11387.56|0
1652455230000|2022-05-13 15:20:30|11390.2|11390.2|11390.2|11390.2|11390.2|11390.2|11390.2|11390.2|0
1652455240000|2022-05-13 15:20:40|11391.19|11391.19|11391.19|11391.19|11391.19|11391.19|11391.19|11391.19|0
1652455250000|2022-05-13 15:20:50|11393.84|11393.84|11399.13|11399.13|11399.13|11399.13|11393.84|11393.84|0
1652455260000|2022-05-13 15:21:00|11396.48|11396.48|11395.5|11395.5|11396.48|11396.48|11395.5|11395.5|0
1652455270000|2022-05-13 15:21:10|11396.48|11396.48|11396.48|11396.48|11396.48|11396.48|11396.48|11396.48|0
1652455280000|2022-05-13 15:21:20|11399.13|11399.13|11399.13|11399.13|11399.13|11399.13|11399.13|11399.13|0
1652455290000|2022-05-13 15:21:30|11398.14|11398.14|11398.14|11398.14|11398.14|11398.14|11398.14|11398.14|0
1652455310000|2022-05-13 15:21:50|11395.5|11395.5|11395.5|11395.5|11395.5|11395.5|11395.5|11395.5|0
1652455320000|2022-05-13 15:22:00|11394.51|11394.51|11394.51|11394.51|11394.51|11394.51|11394.51|11394.51|0
1652455330000|2022-05-13 15:22:10|11391.86|11391.86|11389.21|11389.21|11391.86|11391.86|11389.21|11389.21|0
1652455340000|2022-05-13 15:22:20|11391.19|11391.19|11393.84|11393.84|11396.48|11396.48|11391.19|11391.19|0
1652455360000|2022-05-13 15:22:40|11394.83|11394.83|11394.83|11394.83|11394.83|11394.83|11394.83|11394.83|0
1652455370000|2022-05-13 15:22:50|11393.84|11393.84|11399.13|11399.13|11399.13|11399.13|11393.84|11393.84|0
1652455390000|2022-05-13 15:23:10|11396.48|11396.48|11396.48|11396.48|11396.48|11396.48|11393.84|11393.84|0
1652455400000|2022-05-13 15:23:20|11395.5|11395.5|11392.85|11392.85|11395.5|11395.5|11392.85|11392.85|0
1652455420000|2022-05-13 15:23:40|11395.5|11395.5|11392.85|11392.85|11395.5|11395.5|11392.85|11392.85|0
1652455430000|2022-05-13 15:23:50|11395.5|11395.5|11398.14|11398.14|11398.14|11398.14|11392.85|11392.85|0
1652455440000|2022-05-13 15:24:00|11395.5|11395.5|11394.51|11394.51|11395.5|11395.5|11394.51|11394.51|0
1652455450000|2022-05-13 15:24:10|11394.68|11394.68|11392.2|11392.2|11397.5|11397.5|11392.2|11392.2|0
1652455460000|2022-05-13 15:24:20|11391.22|11391.22|11388.57|11388.57|11393.86|11393.86|11388.57|11388.57|0
1652455470000|2022-05-13 15:24:30|11391.22|11391.22|11391.22|11391.22|11391.22|11391.22|11391.22|11391.22|0
1652455480000|2022-05-13 15:24:40|11391.9|11391.9|11391.9|11391.9|11391.9|11391.9|11391.9|11391.9|0
1652455500000|2022-05-13 15:25:00|11392.89|11392.89|11389.73|11389.73|11392.89|11392.89|11389.73|11389.73|0
1652455510000|2022-05-13 15:25:10|11388.74|11388.74|11388.74|11388.74|11390.72|11390.72|11387.75|11387.75|0
1652455520000|2022-05-13 15:25:20|11390.72|11390.72|11391.39|11391.39|11391.39|11391.39|11388.74|11388.74|0
1652455540000|2022-05-13 15:25:40|11394.03|11394.03|11394.03|11394.03|11394.03|11394.03|11394.03|11394.03|0
1652455550000|2022-05-13 15:25:50|11391.39|11391.39|11394.03|11394.03|11394.03|11394.03|11391.39|11391.39|0
1652455560000|2022-05-13 15:26:00|11396.68|11396.68|11397.67|11397.67|11397.67|11397.67|11396.68|11396.68|0
1652455580000|2022-05-13 15:26:20|11395.02|11395.02|11395.02|11395.02|11395.02|11395.02|11395.02|11395.02|0
1652455590000|2022-05-13 15:26:30|11394.85|11394.85|11394.85|11394.85|11394.85|11394.85|11394.85|11394.85|0
1652455600000|2022-05-13 15:26:40|11400.14|11400.14|11400.14|11400.14|11400.14|11400.14|11400.14|11400.14|0
1652455610000|2022-05-13 15:26:50|11397.5|11397.5|11397.5|11397.5|11397.5|11397.5|11397.5|11397.5|0
1652455620000|2022-05-13 15:27:00|11402.79|11402.79|11400.14|11400.14|11402.79|11402.79|11400.14|11400.14|0
1652455630000|2022-05-13 15:27:10|11401.13|11401.13|11400.14|11400.14|11401.13|11401.13|11400.14|11400.14|0
1652455640000|2022-05-13 15:27:20|11399.15|11399.15|11402.62|11402.62|11402.79|11402.79|11399.15|11399.15|0
1652455650000|2022-05-13 15:27:30|11401.63|11401.63|11401.63|11401.63|11401.63|11401.63|11401.63|11401.63|0
1652455660000|2022-05-13 15:27:40|11404.28|11404.28|11404.45|11404.45|11404.45|11404.45|11404.28|11404.28|0
1652455700000|2022-05-13 15:28:20|11401.8|11401.8|11401.8|11401.8|11401.8|11401.8|11399.15|11399.15|0
1652455710000|2022-05-13 15:28:30|11400.81|11400.81|11399.82|11399.82|11400.81|11400.81|11397.18|11397.18|0
1652455720000|2022-05-13 15:28:40|11400.81|11400.81|11400.81|11400.81|11400.81|11400.81|11400.81|11400.81|0
1652455730000|2022-05-13 15:28:50|11399.82|11399.82|11399.82|11399.82|11399.82|11399.82|11399.82|11399.82|0
1652455740000|2022-05-13 15:29:00|11398.84|11398.84|11396.19|11396.19|11398.84|11398.84|11393.54|11393.54|0
1652455750000|2022-05-13 15:29:10|11399.15|11399.15|11399.15|11399.15|11399.15|11399.15|11399.15|11399.15|0
1652455760000|2022-05-13 15:29:20|11398.98|11398.98|11394.36|11394.36|11398.98|11398.98|11394.36|11394.36|0
1652455770000|2022-05-13 15:29:30|11397.01|11397.01|11404.59|11404.59|11404.59|11404.59|11397.01|11397.01|0
1652455780000|2022-05-13 15:29:40|11404.25|11404.25|11401.61|11401.61|11404.25|11404.25|11398.96|11398.96|0
1652455790000|2022-05-13 15:29:50|11396.49|11396.49|11409.72|11409.72|11409.72|11409.72|11396.49|11396.49|0
1652685300000|2022-05-16 07:15:00|11473.06|11473.06|11475.7|11475.7|11475.7|11475.7|11473.06|11473.06|0
1652685320000|2022-05-16 07:15:20|11473.06|11473.06|11475.7|11475.7|11475.7|11475.7|11473.06|11473.06|0
1652685330000|2022-05-16 07:15:30|11477.68|11477.68|11477.68|11477.68|11477.68|11477.68|11477.68|11477.68|0
1652685340000|2022-05-16 07:15:40|11485.62|11485.62|11485.62|11485.62|11485.62|11485.62|11485.62|11485.62|0
1652685350000|2022-05-16 07:15:50|11488.26|11488.26|11488.26|11488.26|11488.26|11488.26|11488.26|11488.26|0
1652685360000|2022-05-16 07:16:00|11493.56|11493.56|11490.91|11490.91|11493.56|11493.56|11490.91|11490.91|0
1652685370000|2022-05-16 07:16:10|11493.56|11493.56|11493.56|11493.56|11493.56|11493.56|11493.56|11493.56|0
1652685390000|2022-05-16 07:16:30|11492.57|11492.57|11496.52|11496.52|11496.52|11496.52|11492.57|11492.57|0
1652685400000|2022-05-16 07:16:40|11497.51|11497.51|11494.86|11494.86|11497.51|11497.51|11492.22|11492.22|0
1652685460000|2022-05-16 07:17:40|11492.22|11492.22|11492.22|11492.22|11492.22|11492.22|11492.22|11492.22|0
1652685470000|2022-05-16 07:17:50|11493.21|11493.21|11493.52|11493.52|11496.17|11496.17|11493.21|11493.21|0
1652685480000|2022-05-16 07:18:00|11496.17|11496.17|11496.17|11496.17|11496.17|11496.17|11496.17|11496.17|0
1652685500000|2022-05-16 07:18:20|11493.52|11493.52|11482.94|11482.94|11493.52|11493.52|11482.94|11482.94|0
1652685540000|2022-05-16 07:19:00|11480.29|11480.29|11480.29|11480.29|11480.29|11480.29|11480.29|11480.29|0
1652685550000|2022-05-16 07:19:10|11475|11475|11475|11475|11475|11475|11475|11475|0
1652685560000|2022-05-16 07:19:20|11469.71|11469.71|11469.71|11469.71|11469.71|11469.71|11469.71|11469.71|0
1652685600000|2022-05-16 07:20:00|11461.77|11461.77|11459.12|11459.12|11461.77|11461.77|11456.47|11456.47|0
1652685610000|2022-05-16 07:20:10|11461.77|11461.77|11464.41|11464.41|11464.41|11464.41|11461.77|11461.77|0
1652685630000|2022-05-16 07:20:30|11467.06|11467.06|11475|11475|11475|11475|11467.06|11467.06|0
1652685650000|2022-05-16 07:20:50|11472.03|11472.03|11474.01|11474.01|11474.01|11474.01|11470.06|11470.06|0
1652685670000|2022-05-16 07:21:10|11471.37|11471.37|11471.37|11471.37|11471.37|11471.37|11471.37|11471.37|0
1652685680000|2022-05-16 07:21:20|11475.35|11475.35|11475.35|11475.35|11475.35|11475.35|11475.35|11475.35|0
1652685690000|2022-05-16 07:21:30|11472.7|11472.7|11475.35|11475.35|11475.35|11475.35|11472.7|11472.7|0
1652685740000|2022-05-16 07:22:20|11472.7|11472.7|11472.7|11472.7|11472.7|11472.7|11472.7|11472.7|0
1652685780000|2022-05-16 07:23:00|11475.35|11475.35|11470.06|11470.06|11475.35|11475.35|11470.06|11470.06|0
1652685790000|2022-05-16 07:23:10|11478|11478|11478|11478|11478|11478|11478|11478|0
1652685810000|2022-05-16 07:23:30|11480.64|11480.64|11480.64|11480.64|11480.64|11480.64|11480.64|11480.64|0
1652685820000|2022-05-16 07:23:40|11488.58|11488.58|11488.58|11488.58|11488.58|11488.58|11488.58|11488.58|0
1652685840000|2022-05-16 07:24:00|11483.29|11483.29|11483.29|11483.29|11483.29|11483.29|11483.29|11483.29|0
1652685890000|2022-05-16 07:24:50|11478|11478|11478|11478|11478|11478|11478|11478|0
1652685920000|2022-05-16 07:25:20|11479.97|11479.97|11487.91|11487.91|11487.91|11487.91|11479.97|11479.97|0
1652685940000|2022-05-16 07:25:40|11490.56|11490.56|11493.21|11493.21|11493.21|11493.21|11490.56|11490.56|0
1652685950000|2022-05-16 07:25:50|11490.56|11490.56|11490.56|11490.56|11490.56|11490.56|11490.56|11490.56|0
1652685960000|2022-05-16 07:26:00|11493.21|11493.21|11498.5|11498.5|11498.5|11498.5|11493.21|11493.21|0
1652685980000|2022-05-16 07:26:20|11506.44|11506.44|11503.79|11503.79|11506.44|11506.44|11501.15|11501.15|0
1652685990000|2022-05-16 07:26:30|11501.15|11501.15|11501.15|11501.15|11501.15|11501.15|11501.15|11501.15|0
1652686000000|2022-05-16 07:26:40|11495.85|11495.85|11495.85|11495.85|11495.85|11495.85|11495.85|11495.85|0
1652686040000|2022-05-16 07:27:20|11493.88|11493.88|11491.9|11491.9|11493.88|11493.88|11491.9|11491.9|0
1652686090000|2022-05-16 07:28:10|11499.84|11499.84|11499.84|11499.84|11499.84|11499.84|11499.84|11499.84|0
1652686140000|2022-05-16 07:29:00|11497.19|11497.19|11502.49|11502.49|11505.13|11505.13|11497.19|11497.19|0
1652686180000|2022-05-16 07:29:40|11505.13|11505.13|11510.42|11510.42|11510.42|11510.42|11505.13|11505.13|0
1652686200000|2022-05-16 07:30:00|11502.49|11502.49|11499.84|11499.84|11502.49|11502.49|11499.84|11499.84|0
1652686220000|2022-05-16 07:30:20|11494.55|11494.55|11494.55|11494.55|11494.55|11494.55|11494.55|11494.55|0
1652686270000|2022-05-16 07:31:10|11497.19|11497.19|11499.84|11499.84|11499.84|11499.84|11497.19|11497.19|0
1652686280000|2022-05-16 07:31:20|11502.49|11502.49|11502.49|11502.49|11502.49|11502.49|11502.49|11502.49|0
1652686340000|2022-05-16 07:32:20|11489.25|11489.25|11486.61|11486.61|11494.55|11494.55|11486.61|11486.61|0
1652686380000|2022-05-16 07:33:00|11494.55|11494.55|11494.55|11494.55|11494.55|11494.55|11494.55|11494.55|0
1652686410000|2022-05-16 07:33:30|11489.25|11489.25|11486.61|11486.61|11489.25|11489.25|11486.61|11486.61|0
1652686440000|2022-05-16 07:34:00|11488.58|11488.58|11488.58|11488.58|11488.58|11488.58|11488.58|11488.58|0
1652686500000|2022-05-16 07:35:00|11491.23|11491.23|11491.23|11491.23|11491.23|11491.23|11491.23|11491.23|0
1652686520000|2022-05-16 07:35:20|11489.25|11489.25|11489.25|11489.25|11489.25|11489.25|11489.25|11489.25|0
1652686560000|2022-05-16 07:36:00|11486.61|11486.61|11486.61|11486.61|11486.61|11486.61|11486.61|11486.61|0
1652686570000|2022-05-16 07:36:10|11476.02|11476.02|11476.02|11476.02|11476.02|11476.02|11476.02|11476.02|0
1652686590000|2022-05-16 07:36:30|11481.31|11481.31|11483.96|11483.96|11483.96|11483.96|11481.31|11481.31|0
1652686630000|2022-05-16 07:37:10|11476.02|11476.02|11480.96|11480.96|11480.96|11480.96|11476.02|11476.02|0
1652686640000|2022-05-16 07:37:20|11482.94|11482.94|11471.05|11471.05|11482.94|11482.94|11469.07|11469.07|0
1652686650000|2022-05-16 07:37:30|11470.06|11470.06|11472.7|11472.7|11472.7|11472.7|11470.06|11470.06|0
1652686660000|2022-05-16 07:37:40|11476.66|11476.66|11483.93|11483.93|11483.93|11483.93|11476.66|11476.66|0
1652686680000|2022-05-16 07:38:00|11478.63|11478.63|11478.63|11478.63|11478.63|11478.63|11478.63|11478.63|0
1652686710000|2022-05-16 07:38:30|11481.6|11481.6|11482.59|11482.59|11482.59|11482.59|11481.6|11481.6|0
1652686720000|2022-05-16 07:38:40|11479.94|11479.94|11479.94|11479.94|11479.94|11479.94|11479.94|11479.94|0
1652686740000|2022-05-16 07:39:00|11481.92|11481.92|11481.92|11481.92|11481.92|11481.92|11481.92|11481.92|0
1652686750000|2022-05-16 07:39:10|11487.21|11487.21|11487.21|11487.21|11487.21|11487.21|11487.21|11487.21|0
1652686760000|2022-05-16 07:39:20|11492.5|11492.5|11498.11|11498.11|11498.11|11498.11|11492.5|11492.5|0
1652686800000|2022-05-16 07:40:00|11501.08|11501.08|11514.31|11514.31|11514.31|11514.31|11501.08|11501.08|0
1652686840000|2022-05-16 07:40:40|11518.26|11518.26|11518.26|11518.26|11518.26|11518.26|11518.26|11518.26|0
1652686860000|2022-05-16 07:41:00|11519.25|11519.25|11519.25|11519.25|11519.25|11519.25|11519.25|11519.25|0
1652686880000|2022-05-16 07:41:20|11521.9|11521.9|11516.96|11516.96|11521.9|11521.9|11516.96|11516.96|0
1652686900000|2022-05-16 07:41:40|11514.98|11514.98|11514.98|11514.98|11514.98|11514.98|11514.98|11514.98|0
1652686930000|2022-05-16 07:42:10|11512.33|11512.33|11512.33|11512.33|11512.33|11512.33|11512.33|11512.33|0
1652686980000|2022-05-16 07:43:00|11517.63|11517.63|11522.25|11522.25|11522.25|11522.25|11517.63|11517.63|0
1652686990000|2022-05-16 07:43:10|11524.9|11524.9|11530.19|11530.19|11530.19|11530.19|11524.9|11524.9|0
1652687040000|2022-05-16 07:44:00|11533.15|11533.15|11533.15|11533.15|11533.15|11533.15|11533.15|11533.15|0
1652687060000|2022-05-16 07:44:20|11530.51|11530.51|11522.89|11522.89|11530.51|11530.51|11519.92|11519.92|0
1652687070000|2022-05-16 07:44:30|11520.91|11520.91|11520.91|11520.91|11520.91|11520.91|11520.91|11520.91|0
1652687080000|2022-05-16 07:44:40|11528.85|11528.85|11528.85|11528.85|11528.85|11528.85|11528.85|11528.85|0
1652687100000|2022-05-16 07:45:00|11527.86|11527.86|11527.86|11527.86|11527.86|11527.86|11527.86|11527.86|0
1652687110000|2022-05-16 07:45:10|11528.85|11528.85|11528.85|11528.85|11528.85|11528.85|11528.85|11528.85|0
1652687140000|2022-05-16 07:45:40|11525.88|11525.88|11525.88|11525.88|11525.88|11525.88|11525.88|11525.88|0
1652687150000|2022-05-16 07:45:50|11520.59|11520.59|11515.3|11515.3|11520.59|11520.59|11515.3|11515.3|0
1652687210000|2022-05-16 07:46:50|11511.35|11511.35|11511.35|11511.35|11511.35|11511.35|11511.35|11511.35|0
1652687220000|2022-05-16 07:47:00|11506.05|11506.05|11506.05|11506.05|11506.05|11506.05|11506.05|11506.05|0
1652687240000|2022-05-16 07:47:20|11500.76|11500.76|11500.76|11500.76|11500.76|11500.76|11500.76|11500.76|0
1652687250000|2022-05-16 07:47:30|11499.77|11499.77|11499.77|11499.77|11499.77|11499.77|11499.77|11499.77|0
1652687260000|2022-05-16 07:47:40|11507.71|11507.71|11513|11513|11513|11513|11507.71|11507.71|0
1652687270000|2022-05-16 07:47:50|11507.71|11507.71|11507.71|11507.71|11507.71|11507.71|11507.71|11507.71|0
1652687300000|2022-05-16 07:48:20|11505.07|11505.07|11505.07|11505.07|11505.07|11505.07|11505.07|11505.07|0
1652687310000|2022-05-16 07:48:30|11513|11513|11515.65|11515.65|11515.65|11515.65|11513|11513|0
1652687330000|2022-05-16 07:48:50|11518.3|11518.3|11518.3|11518.3|11518.3|11518.3|11518.3|11518.3|0
1652687340000|2022-05-16 07:49:00|11515.65|11515.65|11526.24|11526.24|11526.24|11526.24|11515.65|11515.65|0
1652687360000|2022-05-16 07:49:20|11523.59|11523.59|11523.59|11523.59|11523.59|11523.59|11523.59|11523.59|0
1652687390000|2022-05-16 07:49:50|11521.61|11521.61|11521.61|11521.61|11521.61|11521.61|11521.61|11521.61|0
1652687510000|2022-05-16 07:51:50|11523.59|11523.59|11523.59|11523.59|11523.59|11523.59|11523.59|11523.59|0
1652687540000|2022-05-16 07:52:20|11522.6|11522.6|11522.6|11522.6|11522.6|11522.6|11522.6|11522.6|0
1652687550000|2022-05-16 07:52:30|11524.58|11524.58|11525.57|11525.57|11525.57|11525.57|11524.58|11524.58|0
1652687570000|2022-05-16 07:52:50|11528.21|11528.21|11528.21|11528.21|11528.21|11528.21|11528.21|11528.21|0
1652687610000|2022-05-16 07:53:30|11529.2|11529.2|11529.2|11529.2|11529.2|11529.2|11529.2|11529.2|0
1652687620000|2022-05-16 07:53:40|11526.55|11526.55|11526.55|11526.55|11526.55|11526.55|11526.55|11526.55|0
1652687640000|2022-05-16 07:54:00|11525.57|11525.57|11525.57|11525.57|11525.57|11525.57|11525.57|11525.57|0
1652687670000|2022-05-16 07:54:30|11533.51|11533.51|11538.8|11538.8|11538.8|11538.8|11533.51|11533.51|0
1652687680000|2022-05-16 07:54:40|11536.15|11536.15|11530.86|11530.86|11536.15|11536.15|11530.86|11530.86|0
1652687700000|2022-05-16 07:55:00|11531.85|11531.85|11542.75|11542.75|11542.75|11542.75|11531.85|11531.85|0
1652687710000|2022-05-16 07:55:10|11546.7|11546.7|11546.7|11546.7|11546.7|11546.7|11546.7|11546.7|0
1652687720000|2022-05-16 07:55:20|11549.35|11549.35|11546.7|11546.7|11549.35|11549.35|11546.7|11546.7|0
1652687730000|2022-05-16 07:55:30|11549.67|11549.67|11549.67|11549.67|11549.67|11549.67|11549.67|11549.67|0
1652687740000|2022-05-16 07:55:40|11554.61|11554.61|11554.61|11554.61|11554.61|11554.61|11554.61|11554.61|0
1652687760000|2022-05-16 07:56:00|11556.59|11556.59|11556.59|11556.59|11556.59|11556.59|11556.59|11556.59|0
1652687840000|2022-05-16 07:57:20|11559.23|11559.23|11561.88|11561.88|11561.88|11561.88|11559.23|11559.23|0
1652687850000|2022-05-16 07:57:30|11567.17|11567.17|11567.17|11567.17|11567.17|11567.17|11567.17|11567.17|0
1652687880000|2022-05-16 07:58:00|11568.16|11568.16|11568.16|11568.16|11568.16|11568.16|11568.16|11568.16|0
1652687890000|2022-05-16 07:58:10|11563.22|11563.22|11561.24|11561.24|11563.22|11563.22|11561.24|11561.24|0
1652687900000|2022-05-16 07:58:20|11558.28|11558.28|11558.28|11558.28|11558.28|11558.28|11558.28|11558.28|0
1652687910000|2022-05-16 07:58:30|11552.99|11552.99|11550.34|11550.34|11552.99|11552.99|11550.34|11550.34|0
1652687920000|2022-05-16 07:58:40|11555.63|11555.63|11558.28|11558.28|11558.28|11558.28|11555.63|11555.63|0
1652687930000|2022-05-16 07:58:50|11557.29|11557.29|11557.29|11557.29|11557.29|11557.29|11557.29|11557.29|0
1652687970000|2022-05-16 07:59:30|11552|11552|11552|11552|11552|11552|11552|11552|0
1652687990000|2022-05-16 07:59:50|11557.29|11557.29|11557.29|11557.29|11557.29|11557.29|11557.29|11557.29|0
1652688000000|2022-05-16 08:00:00|11559.27|11559.27|11556.62|11556.62|11559.27|11559.27|11556.62|11556.62|0
1652688020000|2022-05-16 08:00:20|11553.97|11553.97|11556.62|11556.62|11556.62|11556.62|11553.97|11553.97|0
1652688040000|2022-05-16 08:00:40|11555.63|11555.63|11556.62|11556.62|11556.62|11556.62|11555.63|11555.63|0
1652688060000|2022-05-16 08:01:00|11559.27|11559.27|11559.27|11559.27|11559.27|11559.27|11559.27|11559.27|0
1652688090000|2022-05-16 08:01:30|11560.25|11560.25|11560.25|11560.25|11560.25|11560.25|11560.25|11560.25|0
1652688100000|2022-05-16 08:01:40|11559.27|11559.27|11559.27|11559.27|11559.27|11559.27|11559.27|11559.27|0
1652688180000|2022-05-16 08:03:00|11560.25|11560.25|11562.9|11562.9|11562.9|11562.9|11560.25|11560.25|0
1652688260000|2022-05-16 08:04:20|11560.25|11560.25|11560.25|11560.25|11560.25|11560.25|11560.25|11560.25|0
1652688280000|2022-05-16 08:04:40|11565.55|11565.55|11565.55|11565.55|11565.55|11565.55|11565.55|11565.55|0
1652688360000|2022-05-16 08:06:00|11568.19|11568.19|11568.19|11568.19|11568.19|11568.19|11568.19|11568.19|0
1652688390000|2022-05-16 08:06:30|11576.13|11576.13|11588.03|11588.03|11588.03|11588.03|11576.13|11576.13|0
1652688400000|2022-05-16 08:06:40|11590.67|11590.67|11590.99|11590.99|11593.32|11593.32|11588.03|11588.03|0
1652688410000|2022-05-16 08:06:50|11596.28|11596.28|11596.28|11596.28|11596.28|11596.28|11596.28|11596.28|0
1652688420000|2022-05-16 08:07:00|11598.93|11598.93|11598.93|11598.93|11598.93|11598.93|11598.93|11598.93|0
1652688460000|2022-05-16 08:07:40|11601.58|11601.58|11596.28|11596.28|11601.58|11601.58|11596.28|11596.28|0
1652688520000|2022-05-16 08:08:40|11599.25|11599.25|11596.6|11596.6|11599.25|11599.25|11596.6|11596.6|0
1652688540000|2022-05-16 08:09:00|11599.25|11599.25|11599.25|11599.25|11599.25|11599.25|11599.25|11599.25|0
1652688560000|2022-05-16 08:09:20|11601.89|11601.89|11599.25|11599.25|11601.89|11601.89|11599.25|11599.25|0
1652688580000|2022-05-16 08:09:40|11604.54|11604.54|11604.54|11604.54|11604.54|11604.54|11604.54|11604.54|0
1652688590000|2022-05-16 08:09:50|11599.25|11599.25|11601.89|11601.89|11601.89|11601.89|11593.96|11593.96|0
1652688600000|2022-05-16 08:10:00|11596.6|11596.6|11596.6|11596.6|11596.6|11596.6|11596.6|11596.6|0
1652688610000|2022-05-16 08:10:10|11593.64|11593.64|11593.64|11593.64|11593.64|11593.64|11593.64|11593.64|0
1652688620000|2022-05-16 08:10:20|11595.61|11595.61|11595.61|11595.61|11595.61|11595.61|11595.61|11595.61|0
1652688630000|2022-05-16 08:10:30|11587.67|11587.67|11587.67|11587.67|11587.67|11587.67|11587.67|11587.67|0
1652688640000|2022-05-16 08:10:40|11586.69|11586.69|11586.69|11586.69|11586.69|11586.69|11586.69|11586.69|0
1652688650000|2022-05-16 08:10:50|11590.64|11590.64|11589.65|11589.65|11590.64|11590.64|11589.65|11589.65|0
1652688660000|2022-05-16 08:11:00|11590.64|11590.64|11590.64|11590.64|11590.64|11590.64|11590.64|11590.64|0
1652688670000|2022-05-16 08:11:10|11595.93|11595.93|11598.58|11598.58|11598.58|11598.58|11595.93|11595.93|0
1652688680000|2022-05-16 08:11:20|11601.22|11601.22|11603.87|11603.87|11603.87|11603.87|11601.22|11601.22|0
1652688700000|2022-05-16 08:11:40|11601.22|11601.22|11595.93|11595.93|11601.22|11601.22|11595.93|11595.93|0
1652688710000|2022-05-16 08:11:50|11593.96|11593.96|11593.96|11593.96|11593.96|11593.96|11593.96|11593.96|0
1652688720000|2022-05-16 08:12:00|11591.98|11591.98|11594.62|11594.62|11594.62|11594.62|11591.98|11591.98|0
1652688730000|2022-05-16 08:12:10|11593.64|11593.64|11593.64|11593.64|11593.64|11593.64|11593.64|11593.64|0
1652688810000|2022-05-16 08:13:30|11590.67|11590.67|11581.43|11581.43|11590.67|11590.67|11578.78|11578.78|0
1652688820000|2022-05-16 08:13:40|11584.07|11584.07|11586.72|11586.72|11589.37|11589.37|11584.07|11584.07|0
1652688830000|2022-05-16 08:13:50|11584.07|11584.07|11584.07|11584.07|11584.07|11584.07|11584.07|11584.07|0
1652688840000|2022-05-16 08:14:00|11588.03|11588.03|11585.38|11585.38|11588.03|11588.03|11585.38|11585.38|0
1652688850000|2022-05-16 08:14:10|11584.39|11584.39|11585.38|11585.38|11585.38|11585.38|11584.39|11584.39|0
1652688890000|2022-05-16 08:14:50|11590.67|11590.67|11590.67|11590.67|11590.67|11590.67|11590.67|11590.67|0
1652688900000|2022-05-16 08:15:00|11588.03|11588.03|11588.03|11588.03|11588.03|11588.03|11588.03|11588.03|0
1652688920000|2022-05-16 08:15:20|11590.67|11590.67|11590.67|11590.67|11590.67|11590.67|11590.67|11590.67|0
1652688960000|2022-05-16 08:16:00|11593.32|11593.32|11593.32|11593.32|11593.32|11593.32|11593.32|11593.32|0
1652689000000|2022-05-16 08:16:40|11595.96|11595.96|11595.96|11595.96|11595.96|11595.96|11595.96|11595.96|0
1652689010000|2022-05-16 08:16:50|11598.61|11598.61|11598.61|11598.61|11598.61|11598.61|11598.61|11598.61|0
1652689020000|2022-05-16 08:17:00|11595.96|11595.96|11593.32|11593.32|11595.96|11595.96|11593.32|11593.32|0
1652689090000|2022-05-16 08:18:10|11590.67|11590.67|11593.32|11593.32|11593.32|11593.32|11590.67|11590.67|0
1652689130000|2022-05-16 08:18:50|11588.03|11588.03|11588.03|11588.03|11588.03|11588.03|11588.03|11588.03|0
1652689150000|2022-05-16 08:19:10|11590.67|11590.67|11590.67|11590.67|11590.67|11590.67|11590.67|11590.67|0
1652689210000|2022-05-16 08:20:10|11593.32|11593.32|11593.32|11593.32|11593.32|11593.32|11593.32|11593.32|0
1652689220000|2022-05-16 08:20:20|11595.96|11595.96|11598.61|11598.61|11598.61|11598.61|11595.96|11595.96|0
1652689240000|2022-05-16 08:20:40|11599.6|11599.6|11604.89|11604.89|11604.89|11604.89|11599.6|11599.6|0
1652689280000|2022-05-16 08:21:20|11602.25|11602.25|11602.25|11602.25|11602.25|11602.25|11602.25|11602.25|0
1652689300000|2022-05-16 08:21:40|11599.6|11599.6|11599.6|11599.6|11599.6|11599.6|11599.6|11599.6|0
1652689320000|2022-05-16 08:22:00|11600.59|11600.59|11598.93|11598.93|11602.56|11602.56|11598.93|11598.93|0
1652689390000|2022-05-16 08:23:10|11596.28|11596.28|11596.28|11596.28|11596.28|11596.28|11596.28|11596.28|0
1652689420000|2022-05-16 08:23:40|11594.31|11594.31|11594.31|11594.31|11594.31|11594.31|11594.31|11594.31|0
1652689430000|2022-05-16 08:23:50|11596.95|11596.95|11596.95|11596.95|11596.95|11596.95|11596.95|11596.95|0
1652689450000|2022-05-16 08:24:10|11594.31|11594.31|11589.01|11589.01|11594.31|11594.31|11589.01|11589.01|0
1652689480000|2022-05-16 08:24:40|11590|11590|11589.01|11589.01|11590|11590|11589.01|11589.01|0
1652689520000|2022-05-16 08:25:20|11586.37|11586.37|11586.37|11586.37|11586.37|11586.37|11586.37|11586.37|0
1652689530000|2022-05-16 08:25:30|11583.72|11583.72|11581.07|11581.07|11583.72|11583.72|11575.78|11575.78|0
1652689560000|2022-05-16 08:26:00|11583.72|11583.72|11583.72|11583.72|11583.72|11583.72|11583.72|11583.72|0
1652689580000|2022-05-16 08:26:20|11575.78|11575.78|11578.43|11578.43|11578.43|11578.43|11575.78|11575.78|0
1652689670000|2022-05-16 08:27:50|11570.49|11570.49|11570.49|11570.49|11570.49|11570.49|11570.49|11570.49|0
1652689710000|2022-05-16 08:28:30|11572.47|11572.47|11572.47|11572.47|11572.47|11572.47|11572.47|11572.47|0
1652689750000|2022-05-16 08:29:10|11569.82|11569.82|11572.78|11572.78|11572.78|11572.78|11569.82|11569.82|0
1652689770000|2022-05-16 08:29:30|11574.76|11574.76|11574.76|11574.76|11574.76|11574.76|11574.76|11574.76|0
1652689780000|2022-05-16 08:29:40|11564.17|11564.17|11570.28|11570.28|11570.28|11570.28|11564.17|11564.17|0
1652689800000|2022-05-16 08:30:00|11567.31|11567.31|11567.31|11567.31|11567.31|11567.31|11567.31|11567.31|0
1652689810000|2022-05-16 08:30:10|11569.29|11569.29|11569.29|11569.29|11569.29|11569.29|11568.3|11568.3|0
1652689820000|2022-05-16 08:30:20|11571.26|11571.26|11572.25|11572.25|11574.9|11574.9|11571.26|11571.26|0
1652689880000|2022-05-16 08:31:20|11574.9|11574.9|11574.9|11574.9|11574.9|11574.9|11574.9|11574.9|0
1652689890000|2022-05-16 08:31:30|11580.19|11580.19|11586.47|11586.47|11586.47|11586.47|11580.19|11580.19|0
1652689910000|2022-05-16 08:31:50|11585.48|11585.48|11585.48|11585.48|11585.48|11585.48|11585.48|11585.48|0
1652689960000|2022-05-16 08:32:40|11586.47|11586.47|11585.48|11585.48|11586.47|11586.47|11585.48|11585.48|0
1652689970000|2022-05-16 08:32:50|11584.5|11584.5|11584.5|11584.5|11584.5|11584.5|11582.52|11582.52|0
1652689980000|2022-05-16 08:33:00|11585.48|11585.48|11582.84|11582.84|11585.48|11585.48|11582.84|11582.84|0
1652689990000|2022-05-16 08:33:10|11579.87|11579.87|11579.87|11579.87|11579.87|11579.87|11579.87|11579.87|0
1652690000000|2022-05-16 08:33:20|11578.88|11578.88|11578.88|11578.88|11578.88|11578.88|11578.88|11578.88|0
1652690040000|2022-05-16 08:34:00|11581.53|11581.53|11581.53|11581.53|11581.53|11581.53|11581.53|11581.53|0
1652690060000|2022-05-16 08:34:20|11582.52|11582.52|11585.17|11585.17|11585.17|11585.17|11582.52|11582.52|0
1652690070000|2022-05-16 08:34:30|11584.18|11584.18|11584.18|11584.18|11584.18|11584.18|11584.18|11584.18|0
1652690090000|2022-05-16 08:34:50|11586.82|11586.82|11586.82|11586.82|11586.82|11586.82|11586.82|11586.82|0
1652690110000|2022-05-16 08:35:10|11585.84|11585.84|11585.84|11585.84|11585.84|11585.84|11585.84|11585.84|0
1652690170000|2022-05-16 08:36:10|11580.54|11580.54|11580.54|11580.54|11580.54|11580.54|11580.54|11580.54|0
1652690210000|2022-05-16 08:36:50|11583.19|11583.19|11583.19|11583.19|11583.19|11583.19|11583.19|11583.19|0
1652690220000|2022-05-16 08:37:00|11585.84|11585.84|11585.84|11585.84|11585.84|11585.84|11585.84|11585.84|0
1652690230000|2022-05-16 08:37:10|11583.86|11583.86|11586.51|11586.51|11586.51|11586.51|11583.86|11583.86|0
1652690240000|2022-05-16 08:37:20|11589.15|11589.15|11586.51|11586.51|11589.15|11589.15|11586.51|11586.51|0
1652690260000|2022-05-16 08:37:40|11591.8|11591.8|11591.8|11591.8|11591.8|11591.8|11591.8|11591.8|0
1652690320000|2022-05-16 08:38:40|11588.83|11588.83|11588.83|11588.83|11588.83|11588.83|11588.83|11588.83|0
1652690360000|2022-05-16 08:39:20|11585.87|11585.87|11585.87|11585.87|11585.87|11585.87|11585.87|11585.87|0
1652690440000|2022-05-16 08:40:40|11583.89|11583.89|11583.89|11583.89|11583.89|11583.89|11583.89|11583.89|0
1652690470000|2022-05-16 08:41:10|11575.95|11575.95|11575.95|11575.95|11575.95|11575.95|11575.95|11575.95|0
1652690480000|2022-05-16 08:41:20|11577.93|11577.93|11577.93|11577.93|11577.93|11577.93|11577.93|11577.93|0
1652690510000|2022-05-16 08:41:50|11572.64|11572.64|11572.64|11572.64|11572.64|11572.64|11572.64|11572.64|0
1652690530000|2022-05-16 08:42:10|11569.99|11569.99|11569.99|11569.99|11569.99|11569.99|11569.99|11569.99|0
1652690570000|2022-05-16 08:42:50|11572.64|11572.64|11575.28|11575.28|11575.28|11575.28|11572.64|11572.64|0
1652690580000|2022-05-16 08:43:00|11576.27|11576.27|11577.26|11577.26|11577.26|11577.26|11576.27|11576.27|0
1652690590000|2022-05-16 08:43:10|11576.27|11576.27|11576.27|11576.27|11576.27|11576.27|11576.27|11576.27|0
1652690630000|2022-05-16 08:43:50|11574.3|11574.3|11573.31|11573.31|11574.3|11574.3|11573.31|11573.31|0
1652690700000|2022-05-16 08:45:00|11576.27|11576.27|11576.27|11576.27|11576.27|11576.27|11576.27|11576.27|0
1652690710000|2022-05-16 08:45:10|11579.24|11579.24|11576.59|11576.59|11579.24|11579.24|11576.59|11576.59|0
1652690720000|2022-05-16 08:45:20|11575.6|11575.6|11575.6|11575.6|11575.6|11575.6|11575.6|11575.6|0
1652690730000|2022-05-16 08:45:30|11576.59|11576.59|11576.59|11576.59|11576.59|11576.59|11576.59|11576.59|0
1652690780000|2022-05-16 08:46:20|11573.94|11573.94|11573.94|11573.94|11573.94|11573.94|11573.94|11573.94|0
1652690810000|2022-05-16 08:46:50|11579.24|11579.24|11579.24|11579.24|11579.24|11579.24|11579.24|11579.24|0
1652690820000|2022-05-16 08:47:00|11571.3|11571.3|11571.3|11571.3|11571.3|11571.3|11571.3|11571.3|0
1652690830000|2022-05-16 08:47:10|11579.24|11579.24|11579.24|11579.24|11579.24|11579.24|11579.24|11579.24|0
1652690970000|2022-05-16 08:49:30|11581.21|11581.21|11581.21|11581.21|11581.21|11581.21|11581.21|11581.21|0
1652690980000|2022-05-16 08:49:40|11580.22|11580.22|11588.16|11588.16|11588.16|11588.16|11580.22|11580.22|0
1652691000000|2022-05-16 08:50:00|11586.19|11586.19|11587.18|11587.18|11587.18|11587.18|11586.19|11586.19|0
1652691090000|2022-05-16 08:51:30|11584.53|11584.53|11584.53|11584.53|11584.53|11584.53|11584.53|11584.53|0
1652691110000|2022-05-16 08:51:50|11589.82|11589.82|11589.82|11589.82|11589.82|11589.82|11589.82|11589.82|0
1652691140000|2022-05-16 08:52:20|11592.47|11592.47|11595.11|11595.11|11595.11|11595.11|11592.47|11592.47|0
1652691190000|2022-05-16 08:53:10|11597.76|11597.76|11597.76|11597.76|11597.76|11597.76|11597.76|11597.76|0
1652691200000|2022-05-16 08:53:20|11595.11|11595.11|11595.11|11595.11|11595.11|11595.11|11595.11|11595.11|0
1652691250000|2022-05-16 08:54:10|11592.47|11592.47|11592.47|11592.47|11592.47|11592.47|11592.47|11592.47|0
1652691270000|2022-05-16 08:54:30|11589.82|11589.82|11589.82|11589.82|11589.82|11589.82|11589.82|11589.82|0
1652691310000|2022-05-16 08:55:10|11592.47|11592.47|11592.47|11592.47|11592.47|11592.47|11592.47|11592.47|0
1652691320000|2022-05-16 08:55:20|11589.82|11589.82|11589.82|11589.82|11589.82|11589.82|11589.82|11589.82|0
1652691340000|2022-05-16 08:55:40|11588.83|11588.83|11588.83|11588.83|11588.83|11588.83|11588.83|11588.83|0
1652691370000|2022-05-16 08:56:10|11591.48|11591.48|11594.13|11594.13|11594.13|11594.13|11591.48|11591.48|0
1652691510000|2022-05-16 08:58:30|11595.11|11595.11|11595.11|11595.11|11595.11|11595.11|11595.11|11595.11|0
1652691530000|2022-05-16 08:58:50|11592.47|11592.47|11592.47|11592.47|11592.47|11592.47|11592.47|11592.47|0
1652691540000|2022-05-16 08:59:00|11591.48|11591.48|11591.48|11591.48|11591.48|11591.48|11591.48|11591.48|0
1652691590000|2022-05-16 08:59:50|11589.5|11589.5|11589.5|11589.5|11589.5|11589.5|11589.5|11589.5|0
1652691600000|2022-05-16 09:00:00|11591.48|11591.48|11591.48|11591.48|11591.48|11591.48|11591.48|11591.48|0
1652691610000|2022-05-16 09:00:10|11590.49|11590.49|11590.49|11590.49|11590.49|11590.49|11590.49|11590.49|0
1652691630000|2022-05-16 09:00:30|11582.55|11582.55|11579.91|11579.91|11582.55|11582.55|11579.91|11579.91|0
1652691660000|2022-05-16 09:01:00|11574.61|11574.61|11574.61|11574.61|11574.61|11574.61|11574.61|11574.61|0
1652691680000|2022-05-16 09:01:20|11571.97|11571.97|11571.97|11571.97|11571.97|11571.97|11571.97|11571.97|0
1652691690000|2022-05-16 09:01:30|11574.61|11574.61|11574.61|11574.61|11574.61|11574.61|11574.61|11574.61|0
1652691700000|2022-05-16 09:01:40|11571.97|11571.97|11571.97|11571.97|11571.97|11571.97|11571.97|11571.97|0
1652691800000|2022-05-16 09:03:20|11569.32|11569.32|11571.97|11571.97|11571.97|11571.97|11569.32|11569.32|0
1652691830000|2022-05-16 09:03:50|11577.26|11577.26|11577.26|11577.26|11577.26|11577.26|11577.26|11577.26|0
1652691870000|2022-05-16 09:04:30|11579.91|11579.91|11582.55|11582.55|11582.55|11582.55|11579.91|11579.91|0
1652691900000|2022-05-16 09:05:00|11584.53|11584.53|11584.53|11584.53|11584.53|11584.53|11584.53|11584.53|0
1652691940000|2022-05-16 09:05:40|11571.3|11571.3|11571.3|11571.3|11571.3|11571.3|11571.3|11571.3|0
1652691960000|2022-05-16 09:06:00|11566|11566|11566|11566|11566|11566|11566|11566|0
1652691990000|2022-05-16 09:06:30|11568.65|11568.65|11568.65|11568.65|11568.65|11568.65|11568.65|11568.65|0
1652692060000|2022-05-16 09:07:40|11567.66|11567.66|11575.92|11575.92|11575.92|11575.92|11567.66|11567.66|0
1652692070000|2022-05-16 09:07:50|11573.27|11573.27|11573.27|11573.27|11573.27|11573.27|11573.27|11573.27|0
1652692140000|2022-05-16 09:09:00|11569.32|11569.32|11570.31|11570.31|11570.31|11570.31|11569.32|11569.32|0
1652692150000|2022-05-16 09:09:10|11572.96|11572.96|11572.96|11572.96|11572.96|11572.96|11572.96|11572.96|0
1652692160000|2022-05-16 09:09:20|11569.99|11569.99|11567.03|11567.03|11569.99|11569.99|11567.03|11567.03|0
1652692190000|2022-05-16 09:09:50|11572.32|11572.32|11572.32|11572.32|11572.32|11572.32|11572.32|11572.32|0
1652692230000|2022-05-16 09:10:30|11574.97|11574.97|11574.97|11574.97|11574.97|11574.97|11574.97|11574.97|0
1652692250000|2022-05-16 09:10:50|11572.32|11572.32|11577.61|11577.61|11577.61|11577.61|11572.32|11572.32|0
1652692260000|2022-05-16 09:11:00|11574.97|11574.97|11574.97|11574.97|11574.97|11574.97|11574.97|11574.97|0
1652692270000|2022-05-16 09:11:10|11577.61|11577.61|11585.55|11585.55|11585.55|11585.55|11577.61|11577.61|0
1652692280000|2022-05-16 09:11:20|11582.9|11582.9|11582.9|11582.9|11582.9|11582.9|11582.9|11582.9|0
1652692310000|2022-05-16 09:11:50|11584.88|11584.88|11585.87|11585.87|11585.87|11585.87|11584.88|11584.88|0
1652692330000|2022-05-16 09:12:10|11584.88|11584.88|11584.88|11584.88|11584.88|11584.88|11584.88|11584.88|0
1652692340000|2022-05-16 09:12:20|11579.59|11579.59|11579.59|11579.59|11579.59|11579.59|11579.59|11579.59|0
1652692350000|2022-05-16 09:12:30|11574.3|11574.3|11574.3|11574.3|11574.3|11574.3|11574.3|11574.3|0
1652692400000|2022-05-16 09:13:20|11571.65|11571.65|11571.65|11571.65|11571.65|11571.65|11571.65|11571.65|0
1652692430000|2022-05-16 09:13:50|11574.3|11574.3|11574.3|11574.3|11574.3|11574.3|11574.3|11574.3|0
1652692590000|2022-05-16 09:16:30|11576.94|11576.94|11576.94|11576.94|11576.94|11576.94|11576.94|11576.94|0
1652692610000|2022-05-16 09:16:50|11573.98|11573.98|11574.97|11574.97|11574.97|11574.97|11573.98|11573.98|0
1652692620000|2022-05-16 09:17:00|11575.95|11575.95|11578.6|11578.6|11578.6|11578.6|11575.95|11575.95|0
1652692670000|2022-05-16 09:17:50|11575.95|11575.95|11575.95|11575.95|11575.95|11575.95|11575.95|11575.95|0
1652692760000|2022-05-16 09:19:20|11573.31|11573.31|11573.31|11573.31|11573.31|11573.31|11573.31|11573.31|0
1652692830000|2022-05-16 09:20:30|11575.95|11575.95|11578.6|11578.6|11578.6|11578.6|11575.95|11575.95|0
1652692900000|2022-05-16 09:21:40|11575.95|11575.95|11575.95|11575.95|11575.95|11575.95|11575.95|11575.95|0
1652692910000|2022-05-16 09:21:50|11568.01|11568.01|11570.66|11570.66|11570.66|11570.66|11568.01|11568.01|0
1652692920000|2022-05-16 09:22:00|11573.63|11573.63|11574.61|11574.61|11574.61|11574.61|11573.63|11573.63|0
1652692930000|2022-05-16 09:22:10|11571.97|11571.97|11571.97|11571.97|11571.97|11571.97|11571.97|11571.97|0
1652692970000|2022-05-16 09:22:50|11574.61|11574.61|11577.26|11577.26|11577.26|11577.26|11574.61|11574.61|0
1652692990000|2022-05-16 09:23:10|11579.24|11579.24|11580.22|11580.22|11580.22|11580.22|11579.24|11579.24|0
1652693020000|2022-05-16 09:23:40|11582.87|11582.87|11582.36|11582.36|11582.87|11582.87|11582.36|11582.36|0
1652693040000|2022-05-16 09:24:00|11585|11585|11585|11585|11585|11585|11585|11585|0
1652693070000|2022-05-16 09:24:30|11587.65|11587.65|11587.65|11587.65|11587.65|11587.65|11587.65|11587.65|0
1652693080000|2022-05-16 09:24:40|11586.66|11586.66|11587.65|11587.65|11587.65|11587.65|11586.66|11586.66|0
1652693090000|2022-05-16 09:24:50|11592.94|11592.94|11592.94|11592.94|11592.94|11592.94|11592.94|11592.94|0
1652693100000|2022-05-16 09:25:00|11591.95|11591.95|11591.95|11591.95|11591.95|11591.95|11591.95|11591.95|0
1652693110000|2022-05-16 09:25:10|11589.31|11589.31|11591.95|11591.95|11591.95|11591.95|11589.31|11589.31|0
1652693170000|2022-05-16 09:26:10|11589.98|11589.98|11589.98|11589.98|11589.98|11589.98|11589.98|11589.98|0
1652693210000|2022-05-16 09:26:50|11574.1|11574.1|11574.1|11574.1|11574.1|11574.1|11574.1|11574.1|0
1652693220000|2022-05-16 09:27:00|11571.45|11571.45|11568.81|11568.81|11571.45|11571.45|11568.81|11568.81|0
1652693230000|2022-05-16 09:27:10|11574.1|11574.1|11571.45|11571.45|11574.1|11574.1|11571.45|11571.45|0
1652693250000|2022-05-16 09:27:30|11572.44|11572.44|11570.46|11570.46|11573.43|11573.43|11570.46|11570.46|0
1652693270000|2022-05-16 09:27:50|11573.11|11573.11|11573.11|11573.11|11573.11|11573.11|11573.11|11573.11|0
1652693310000|2022-05-16 09:28:30|11570.46|11570.46|11570.46|11570.46|11570.46|11570.46|11570.46|11570.46|0
1652693350000|2022-05-16 09:29:10|11569.48|11569.48|11569.48|11569.48|11569.48|11569.48|11569.48|11569.48|0
1652693370000|2022-05-16 09:29:30|11568.49|11568.49|11568.49|11568.49|11568.49|11568.49|11568.49|11568.49|0
1652693380000|2022-05-16 09:29:40|11565.84|11565.84|11568.49|11568.49|11568.49|11568.49|11565.84|11565.84|0
1652693400000|2022-05-16 09:30:00|11566.51|11566.51|11566.51|11566.51|11566.51|11566.51|11566.51|11566.51|0
1652693430000|2022-05-16 09:30:30|11571.45|11571.45|11572.44|11572.44|11572.44|11572.44|11571.45|11571.45|0
1652693520000|2022-05-16 09:32:00|11575.09|11575.09|11575.09|11575.09|11575.09|11575.09|11575.09|11575.09|0
1652693530000|2022-05-16 09:32:10|11577.73|11577.73|11577.73|11577.73|11577.73|11577.73|11577.73|11577.73|0
1652693570000|2022-05-16 09:32:50|11574.77|11574.77|11572.79|11572.79|11574.77|11574.77|11572.79|11572.79|0
1652693580000|2022-05-16 09:33:00|11571.8|11571.8|11571.8|11571.8|11572.79|11572.79|11571.8|11571.8|0
1652693590000|2022-05-16 09:33:10|11573.78|11573.78|11573.78|11573.78|11573.78|11573.78|11573.78|11573.78|0
1652693640000|2022-05-16 09:34:00|11571.13|11571.13|11571.13|11571.13|11571.13|11571.13|11571.13|11571.13|0
1652693660000|2022-05-16 09:34:20|11568.49|11568.49|11568.49|11568.49|11568.49|11568.49|11568.49|11568.49|0
1652693670000|2022-05-16 09:34:30|11565.84|11565.84|11565.84|11565.84|11565.84|11565.84|11565.84|11565.84|0
1652693800000|2022-05-16 09:36:40|11564.85|11564.85|11564.85|11564.85|11564.85|11564.85|11564.85|11564.85|0
1652693810000|2022-05-16 09:36:50|11562.88|11562.88|11562.88|11562.88|11562.88|11562.88|11562.88|11562.88|0
1652693900000|2022-05-16 09:38:20|11561.89|11561.89|11562.88|11562.88|11562.88|11562.88|11561.89|11561.89|0
1652693940000|2022-05-16 09:39:00|11565.52|11565.52|11568.17|11568.17|11568.17|11568.17|11565.52|11565.52|0
1652693950000|2022-05-16 09:39:10|11570.82|11570.82|11570.82|11570.82|11570.82|11570.82|11570.82|11570.82|0
1652694020000|2022-05-16 09:40:20|11573.46|11573.46|11573.46|11573.46|11573.46|11573.46|11573.46|11573.46|0
1652694030000|2022-05-16 09:40:30|11576.11|11576.11|11576.11|11576.11|11576.11|11576.11|11576.11|11576.11|0
1652694040000|2022-05-16 09:40:40|11578.76|11578.76|11578.76|11578.76|11578.76|11578.76|11578.76|11578.76|0
1652694110000|2022-05-16 09:41:50|11581.4|11581.4|11581.4|11581.4|11581.4|11581.4|11581.4|11581.4|0
1652694170000|2022-05-16 09:42:50|11584.05|11584.05|11584.05|11584.05|11584.05|11584.05|11584.05|11584.05|0
1652694180000|2022-05-16 09:43:00|11583.06|11583.06|11584.05|11584.05|11584.05|11584.05|11583.06|11583.06|0
1652694190000|2022-05-16 09:43:10|11586.69|11586.69|11586.69|11586.69|11586.69|11586.69|11586.69|11586.69|0
1652694200000|2022-05-16 09:43:20|11584.72|11584.72|11585.71|11585.71|11585.71|11585.71|11584.72|11584.72|0
1652694240000|2022-05-16 09:44:00|11584.72|11584.72|11582.07|11582.07|11584.72|11584.72|11582.07|11582.07|0
1652694250000|2022-05-16 09:44:10|11579.42|11579.42|11571.49|11571.49|11579.42|11579.42|11571.49|11571.49|0
1652694260000|2022-05-16 09:44:20|11574.13|11574.13|11571.49|11571.49|11574.13|11574.13|11571.49|11571.49|0
1652694380000|2022-05-16 09:46:20|11569.51|11569.51|11569.51|11569.51|11569.51|11569.51|11569.51|11569.51|0
1652694440000|2022-05-16 09:47:20|11570.5|11570.5|11570.5|11570.5|11570.5|11570.5|11570.5|11570.5|0
1652694530000|2022-05-16 09:48:50|11567.85|11567.85|11567.85|11567.85|11567.85|11567.85|11567.85|11567.85|0
1652694550000|2022-05-16 09:49:10|11562.56|11562.56|11562.56|11562.56|11562.56|11562.56|11562.56|11562.56|0
1652694600000|2022-05-16 09:50:00|11561.57|11561.57|11561.57|11561.57|11561.57|11561.57|11561.57|11561.57|0
1652694700000|2022-05-16 09:51:40|11558.92|11558.92|11559.91|11559.91|11559.91|11559.91|11558.92|11558.92|0
1652694830000|2022-05-16 09:53:50|11551.97|11551.97|11551.97|11551.97|11551.97|11551.97|11551.97|11551.97|0
1652694850000|2022-05-16 09:54:10|11549.33|11549.33|11549.33|11549.33|11549.33|11549.33|11549.33|11549.33|0
1652694900000|2022-05-16 09:55:00|11550.31|11550.31|11550.31|11550.31|11550.31|11550.31|11550.31|11550.31|0
1652694980000|2022-05-16 09:56:20|11547.67|11547.67|11547.67|11547.67|11547.67|11547.67|11547.67|11547.67|0
1652695000000|2022-05-16 09:56:40|11545.02|11545.02|11545.02|11545.02|11545.02|11545.02|11545.02|11545.02|0
1652695020000|2022-05-16 09:57:00|11544.03|11544.03|11547|11547|11547|11547|11544.03|11544.03|0
1652695030000|2022-05-16 09:57:10|11541.71|11541.71|11541.71|11541.71|11541.71|11541.71|11541.71|11541.71|0
1652695060000|2022-05-16 09:57:40|11544.35|11544.35|11549.64|11549.64|11549.64|11549.64|11544.35|11544.35|0
1652695070000|2022-05-16 09:57:50|11547|11547|11547|11547|11547|11547|11547|11547|0
1652695130000|2022-05-16 09:58:50|11549.64|11549.64|11554.94|11554.94|11554.94|11554.94|11549.64|11549.64|0
1652695140000|2022-05-16 09:59:00|11552.29|11552.29|11550.31|11550.31|11552.29|11552.29|11550.31|11550.31|0
1652695210000|2022-05-16 10:00:10|11547.67|11547.67|11547.67|11547.67|11547.67|11547.67|11547.67|11547.67|0
1652695280000|2022-05-16 10:01:20|11537.08|11537.08|11542.38|11542.38|11542.38|11542.38|11537.08|11537.08|0
1652695300000|2022-05-16 10:01:40|11537.08|11537.08|11537.08|11537.08|11537.08|11537.08|11537.08|11537.08|0
1652695350000|2022-05-16 10:02:30|11535.11|11535.11|11535.11|11535.11|11535.11|11535.11|11535.11|11535.11|0
1652695380000|2022-05-16 10:03:00|11540.4|11540.4|11543.05|11543.05|11543.05|11543.05|11540.4|11540.4|0
1652695390000|2022-05-16 10:03:10|11537.75|11537.75|11537.75|11537.75|11537.75|11537.75|11537.75|11537.75|0
1652695540000|2022-05-16 10:05:40|11543.05|11543.05|11543.05|11543.05|11543.05|11543.05|11543.05|11543.05|0
1652695580000|2022-05-16 10:06:20|11545.69|11545.69|11543.05|11543.05|11545.69|11545.69|11543.05|11543.05|0
1652695650000|2022-05-16 10:07:30|11548.34|11548.34|11548.34|11548.34|11548.34|11548.34|11548.34|11548.34|0
1652695850000|2022-05-16 10:10:50|11549.33|11549.33|11554.62|11554.62|11554.62|11554.62|11549.33|11549.33|0
1652695870000|2022-05-16 10:11:10|11551.97|11551.97|11551.97|11551.97|11551.97|11551.97|11551.97|11551.97|0
1652695880000|2022-05-16 10:11:20|11546.68|11546.68|11546.68|11546.68|11546.68|11546.68|11546.68|11546.68|0
1652695910000|2022-05-16 10:11:50|11544.03|11544.03|11544.03|11544.03|11544.03|11544.03|11544.03|11544.03|0
1652696020000|2022-05-16 10:13:40|11546.68|11546.68|11549.33|11549.33|11549.33|11549.33|11546.68|11546.68|0
1652696040000|2022-05-16 10:14:00|11547.35|11547.35|11547.35|11547.35|11547.35|11547.35|11547.35|11547.35|0
1652696050000|2022-05-16 10:14:10|11544.7|11544.7|11544.7|11544.7|11544.7|11544.7|11544.7|11544.7|0
1652696090000|2022-05-16 10:14:50|11547.35|11547.35|11550|11550|11550|11550|11547.35|11547.35|0
1652696100000|2022-05-16 10:15:00|11547.35|11547.35|11547.35|11547.35|11547.35|11547.35|11547.35|11547.35|0
1652696110000|2022-05-16 10:15:10|11544.7|11544.7|11550|11550|11550|11550|11544.7|11544.7|0
1652696160000|2022-05-16 10:16:00|11547.35|11547.35|11547.35|11547.35|11547.35|11547.35|11547.35|11547.35|0
1652696180000|2022-05-16 10:16:20|11550|11550|11549.01|11549.01|11550|11550|11549.01|11549.01|0
1652696220000|2022-05-16 10:17:00|11551.65|11551.65|11551.65|11551.65|11551.65|11551.65|11551.65|11551.65|0
1652696350000|2022-05-16 10:19:10|11546.36|11546.36|11546.36|11546.36|11546.36|11546.36|11546.36|11546.36|0
1652696400000|2022-05-16 10:20:00|11543.72|11543.72|11543.72|11543.72|11543.72|11543.72|11543.72|11543.72|0
1652696410000|2022-05-16 10:20:10|11544.7|11544.7|11544.7|11544.7|11544.7|11544.7|11544.7|11544.7|0
1652696420000|2022-05-16 10:20:20|11542.06|11542.06|11542.06|11542.06|11542.06|11542.06|11542.06|11542.06|0
1652696470000|2022-05-16 10:21:10|11536.76|11536.76|11536.76|11536.76|11536.76|11536.76|11536.76|11536.76|0
1652696480000|2022-05-16 10:21:20|11539.41|11539.41|11539.41|11539.41|11539.41|11539.41|11539.41|11539.41|0
1652696590000|2022-05-16 10:23:10|11540.61|11540.61|11540.61|11540.61|11540.61|11540.61|11540.61|11540.61|0
1652696610000|2022-05-16 10:23:30|11543.26|11543.26|11548.55|11548.55|11548.55|11548.55|11543.26|11543.26|0
1652696660000|2022-05-16 10:24:20|11545.9|11545.9|11540.61|11540.61|11545.9|11545.9|11540.61|11540.61|0
1652696720000|2022-05-16 10:25:20|11541.6|11541.6|11544.25|11544.25|11549.54|11549.54|11541.6|11541.6|0
1652696760000|2022-05-16 10:26:00|11546.89|11546.89|11549.54|11549.54|11549.54|11549.54|11546.89|11546.89|0
1652696860000|2022-05-16 10:27:40|11552.19|11552.19|11552.19|11552.19|11552.19|11552.19|11552.19|11552.19|0
1652696940000|2022-05-16 10:29:00|11549.54|11549.54|11549.54|11549.54|11549.54|11549.54|11548.55|11548.55|0
1652696950000|2022-05-16 10:29:10|11548.55|11548.55|11548.55|11548.55|11548.55|11548.55|11548.55|11548.55|0
1652696970000|2022-05-16 10:29:30|11546.57|11546.57|11547.56|11547.56|11547.56|11547.56|11546.57|11546.57|0
1652697060000|2022-05-16 10:31:00|11546.57|11546.57|11545.59|11545.59|11546.57|11546.57|11545.59|11545.59|0
1652697080000|2022-05-16 10:31:20|11537.65|11537.65|11537.65|11537.65|11537.65|11537.65|11537.65|11537.65|0
1652697090000|2022-05-16 10:31:30|11536.66|11536.66|11536.66|11536.66|11536.66|11536.66|11536.66|11536.66|0
1652697150000|2022-05-16 10:32:30|11537.65|11537.65|11537.65|11537.65|11537.65|11537.65|11537.65|11537.65|0
1652697160000|2022-05-16 10:32:40|11538.63|11538.63|11538.63|11538.63|11538.63|11538.63|11538.63|11538.63|0
1652697170000|2022-05-16 10:32:50|11537.65|11537.65|11537.65|11537.65|11537.65|11537.65|11537.65|11537.65|0
1652697180000|2022-05-16 10:33:00|11536.66|11536.66|11536.66|11536.66|11536.66|11536.66|11536.66|11536.66|0
1652697210000|2022-05-16 10:33:30|11534.01|11534.01|11534.01|11534.01|11534.01|11534.01|11534.01|11534.01|0
1652697270000|2022-05-16 10:34:30|11533.02|11533.02|11533.02|11533.02|11533.02|11533.02|11533.02|11533.02|0
1652697280000|2022-05-16 10:34:40|11535.67|11535.67|11535.67|11535.67|11535.67|11535.67|11535.67|11535.67|0
1652697290000|2022-05-16 10:34:50|11533.02|11533.02|11533.02|11533.02|11533.02|11533.02|11533.02|11533.02|0
1652697350000|2022-05-16 10:35:50|11535.67|11535.67|11535.67|11535.67|11535.67|11535.67|11535.67|11535.67|0
1652697360000|2022-05-16 10:36:00|11538.32|11538.32|11538.32|11538.32|11538.32|11538.32|11538.32|11538.32|0
1652697380000|2022-05-16 10:36:20|11535.67|11535.67|11535.67|11535.67|11535.67|11535.67|11535.67|11535.67|0
1652697420000|2022-05-16 10:37:00|11538.32|11538.32|11540.96|11540.96|11540.96|11540.96|11538.32|11538.32|0
1652697440000|2022-05-16 10:37:20|11535.67|11535.67|11535.67|11535.67|11535.67|11535.67|11535.67|11535.67|0
1652697460000|2022-05-16 10:37:40|11533.02|11533.02|11533.02|11533.02|11533.02|11533.02|11533.02|11533.02|0
1652697470000|2022-05-16 10:37:50|11532.51|11532.51|11532.51|11532.51|11532.51|11532.51|11532.51|11532.51|0
1652697530000|2022-05-16 10:38:50|11530.53|11530.53|11529.54|11529.54|11530.53|11530.53|11529.54|11529.54|0
1652697590000|2022-05-16 10:39:50|11534.84|11534.84|11534.84|11534.84|11534.84|11534.84|11534.84|11534.84|0
1652697620000|2022-05-16 10:40:20|11535.83|11535.83|11534.84|11534.84|11535.83|11535.83|11534.84|11534.84|0
1652697630000|2022-05-16 10:40:30|11535.83|11535.83|11535.83|11535.83|11535.83|11535.83|11535.83|11535.83|0
1652697640000|2022-05-16 10:40:40|11534.84|11534.84|11534.84|11534.84|11534.84|11534.84|11534.84|11534.84|0
1652697680000|2022-05-16 10:41:20|11532.19|11532.19|11532.19|11532.19|11532.19|11532.19|11532.19|11532.19|0
1652697710000|2022-05-16 10:41:50|11533.18|11533.18|11533.18|11533.18|11533.18|11533.18|11533.18|11533.18|0
1652697730000|2022-05-16 10:42:10|11534.17|11534.17|11535.16|11535.16|11535.16|11535.16|11533.18|11533.18|0
1652697750000|2022-05-16 10:42:30|11533.18|11533.18|11533.18|11533.18|11533.18|11533.18|11533.18|11533.18|0
1652697800000|2022-05-16 10:43:20|11535.83|11535.83|11533.18|11533.18|11535.83|11535.83|11533.18|11533.18|0
1652697860000|2022-05-16 10:44:20|11532.19|11532.19|11532.19|11532.19|11532.19|11532.19|11532.19|11532.19|0
1652697870000|2022-05-16 10:44:30|11533.18|11533.18|11533.18|11533.18|11533.18|11533.18|11533.18|11533.18|0
1652697890000|2022-05-16 10:44:50|11527.89|11527.89|11525.24|11525.24|11527.89|11527.89|11525.24|11525.24|0
1652697920000|2022-05-16 10:45:20|11527.89|11527.89|11530.53|11530.53|11530.53|11530.53|11527.89|11527.89|0
1652697950000|2022-05-16 10:45:50|11533.18|11533.18|11533.18|11533.18|11533.18|11533.18|11533.18|11533.18|0
1652697990000|2022-05-16 10:46:30|11527.89|11527.89|11527.89|11527.89|11527.89|11527.89|11527.89|11527.89|0
1652698080000|2022-05-16 10:48:00|11533.18|11533.18|11533.18|11533.18|11533.18|11533.18|11533.18|11533.18|0
1652698140000|2022-05-16 10:49:00|11530.53|11530.53|11530.53|11530.53|11530.53|11530.53|11530.53|11530.53|0
1652698210000|2022-05-16 10:50:10|11531.52|11531.52|11531.52|11531.52|11531.52|11531.52|11531.52|11531.52|0
1652698220000|2022-05-16 10:50:20|11526.23|11526.23|11526.23|11526.23|11526.23|11526.23|11526.23|11526.23|0
1652698240000|2022-05-16 10:50:40|11527.22|11527.22|11532.51|11532.51|11532.51|11532.51|11527.22|11527.22|0
1652698310000|2022-05-16 10:51:50|11532.85|11532.85|11532.34|11532.34|11532.85|11532.85|11532.34|11532.34|0
1652698320000|2022-05-16 10:52:00|11529.69|11529.69|11529.69|11529.69|11529.69|11529.69|11529.69|11529.69|0
1652698350000|2022-05-16 10:52:30|11524.4|11524.4|11525.39|11525.39|11525.39|11525.39|11524.4|11524.4|0
1652698430000|2022-05-16 10:53:50|11526.37|11526.37|11531.67|11531.67|11531.67|11531.67|11526.37|11526.37|0
1652698450000|2022-05-16 10:54:10|11532.66|11532.66|11532.66|11532.66|11532.66|11532.66|11532.66|11532.66|0
1652698480000|2022-05-16 10:54:40|11535.3|11535.3|11540.6|11540.6|11540.6|11540.6|11535.3|11535.3|0
1652698490000|2022-05-16 10:54:50|11539.61|11539.61|11540.6|11540.6|11540.6|11540.6|11539.61|11539.61|0
1652698540000|2022-05-16 10:55:40|11539.61|11539.61|11539.61|11539.61|11539.61|11539.61|11539.61|11539.61|0
1652698640000|2022-05-16 10:57:20|11536.96|11536.96|11536.96|11536.96|11536.96|11536.96|11536.96|11536.96|0
1652698650000|2022-05-16 10:57:30|11534.31|11534.31|11534.31|11534.31|11534.31|11534.31|11534.31|11534.31|0
1652698660000|2022-05-16 10:57:40|11531.67|11531.67|11531.67|11531.67|11531.67|11531.67|11531.67|11531.67|0
1652698730000|2022-05-16 10:58:50|11530.68|11530.68|11530.68|11530.68|11530.68|11530.68|11530.68|11530.68|0
1652698770000|2022-05-16 10:59:30|11528.03|11528.03|11528.03|11528.03|11528.03|11528.03|11528.03|11528.03|0
1652698790000|2022-05-16 10:59:50|11525.39|11525.39|11525.39|11525.39|11525.39|11525.39|11525.39|11525.39|0
1652698800000|2022-05-16 11:00:00|11530.68|11530.68|11530.68|11530.68|11530.68|11530.68|11530.68|11530.68|0
1652698850000|2022-05-16 11:00:50|11532.66|11532.66|11532.66|11532.66|11532.66|11532.66|11532.66|11532.66|0
1652698880000|2022-05-16 11:01:20|11537.95|11537.95|11537.95|11537.95|11537.95|11537.95|11537.95|11537.95|0
1652698890000|2022-05-16 11:01:30|11540.6|11540.6|11545.89|11545.89|11545.89|11545.89|11540.6|11540.6|0
1652698940000|2022-05-16 11:02:20|11547.86|11547.86|11547.86|11547.86|11547.86|11547.86|11547.86|11547.86|0
1652698950000|2022-05-16 11:02:30|11545.22|11545.22|11545.22|11545.22|11545.22|11545.22|11545.22|11545.22|0
1652698960000|2022-05-16 11:02:40|11544.23|11544.23|11544.23|11544.23|11544.23|11544.23|11544.23|11544.23|0
1652698970000|2022-05-16 11:02:50|11549.52|11549.52|11549.52|11549.52|11552.17|11552.17|11549.52|11549.52|0
1652698980000|2022-05-16 11:03:00|11552.17|11552.17|11552.17|11552.17|11552.17|11552.17|11552.17|11552.17|0
1652698990000|2022-05-16 11:03:10|11549.52|11549.52|11549.52|11549.52|11549.52|11549.52|11549.52|11549.52|0
1652699100000|2022-05-16 11:05:00|11554.82|11554.82|11555.8|11555.8|11555.8|11555.8|11554.82|11554.82|0
1652699130000|2022-05-16 11:05:30|11553.83|11553.83|11553.83|11553.83|11553.83|11553.83|11553.83|11553.83|0
1652699190000|2022-05-16 11:06:30|11556.47|11556.47|11561.77|11561.77|11561.77|11561.77|11556.47|11556.47|0
1652699230000|2022-05-16 11:07:10|11562.75|11562.75|11570.69|11570.69|11570.69|11570.69|11562.75|11562.75|0
1652699320000|2022-05-16 11:08:40|11568.05|11568.05|11568.05|11568.05|11568.05|11568.05|11568.05|11568.05|0
1652699400000|2022-05-16 11:10:00|11565.4|11565.4|11565.4|11565.4|11565.4|11565.4|11565.4|11565.4|0
1652699450000|2022-05-16 11:10:50|11562.75|11562.75|11562.75|11562.75|11562.75|11562.75|11562.75|11562.75|0
1652699480000|2022-05-16 11:11:20|11564.73|11564.73|11564.73|11564.73|11564.73|11564.73|11564.73|11564.73|0
1652699490000|2022-05-16 11:11:30|11570.02|11570.02|11570.02|11570.02|11570.02|11570.02|11570.02|11570.02|0
1652699510000|2022-05-16 11:11:50|11567.38|11567.38|11567.38|11567.38|11567.38|11567.38|11567.38|11567.38|0
1652699590000|2022-05-16 11:13:10|11562.08|11562.08|11562.08|11562.08|11562.08|11562.08|11562.08|11562.08|0
1652699630000|2022-05-16 11:13:50|11561.1|11561.1|11560.11|11560.11|11561.1|11561.1|11560.11|11560.11|0
1652699660000|2022-05-16 11:14:20|11554.82|11554.82|11554.82|11554.82|11554.82|11554.82|11554.82|11554.82|0
1652699690000|2022-05-16 11:14:50|11560.11|11560.11|11560.11|11560.11|11560.11|11560.11|11560.11|11560.11|0
1652699760000|2022-05-16 11:16:00|11557.46|11557.46|11557.46|11557.46|11557.46|11557.46|11557.46|11557.46|0
1652699800000|2022-05-16 11:16:40|11556.47|11556.47|11557.46|11557.46|11557.46|11557.46|11556.47|11556.47|0
1652699830000|2022-05-16 11:17:10|11562.75|11562.75|11562.75|11562.75|11562.75|11562.75|11562.75|11562.75|0
1652699840000|2022-05-16 11:17:20|11560.11|11560.11|11560.11|11560.11|11560.11|11560.11|11560.11|11560.11|0
1652699960000|2022-05-16 11:19:20|11565.4|11565.4|11565.4|11565.4|11565.4|11565.4|11565.4|11565.4|0
1652699980000|2022-05-16 11:19:40|11562.75|11562.75|11562.75|11562.75|11562.75|11562.75|11562.75|11562.75|0
1652700030000|2022-05-16 11:20:30|11561.77|11561.77|11556.47|11556.47|11561.77|11561.77|11556.47|11556.47|0
1652700070000|2022-05-16 11:21:10|11559.12|11559.12|11559.12|11559.12|11559.12|11559.12|11559.12|11559.12|0
1652700160000|2022-05-16 11:22:40|11558.13|11558.13|11558.13|11558.13|11558.13|11558.13|11558.13|11558.13|0
1652700190000|2022-05-16 11:23:10|11560.78|11560.78|11563.42|11563.42|11563.42|11563.42|11560.78|11560.78|0
1652700230000|2022-05-16 11:23:50|11560.78|11560.78|11559.79|11559.79|11560.78|11560.78|11559.79|11559.79|0
1652700250000|2022-05-16 11:24:10|11562.44|11562.44|11562.44|11562.44|11562.44|11562.44|11562.44|11562.44|0
1652700340000|2022-05-16 11:25:40|11565.08|11565.08|11567.73|11567.73|11567.73|11567.73|11565.08|11565.08|0
1652700360000|2022-05-16 11:26:00|11565.08|11565.08|11565.08|11565.08|11565.08|11565.08|11565.08|11565.08|0
1652700430000|2022-05-16 11:27:10|11570.38|11570.38|11567.73|11567.73|11570.38|11570.38|11567.73|11567.73|0
1652700500000|2022-05-16 11:28:20|11569.71|11569.71|11569.71|11569.71|11569.71|11569.71|11569.71|11569.71|0
1652700590000|2022-05-16 11:29:50|11567.06|11567.06|11567.06|11567.06|11567.06|11567.06|11567.06|11567.06|0
1652700680000|2022-05-16 11:31:20|11568.05|11568.05|11568.05|11568.05|11568.05|11568.05|11568.05|11568.05|0
1652700730000|2022-05-16 11:32:10|11569.04|11569.04|11569.04|11569.04|11569.04|11569.04|11569.04|11569.04|0
1652700740000|2022-05-16 11:32:20|11568.05|11568.05|11568.05|11568.05|11568.05|11568.05|11568.05|11568.05|0
1652700830000|2022-05-16 11:33:50|11573.34|11573.34|11573.34|11573.34|11573.34|11573.34|11573.34|11573.34|0
1652700840000|2022-05-16 11:34:00|11575.99|11575.99|11578.63|11578.63|11578.63|11578.63|11575.99|11575.99|0
1652700850000|2022-05-16 11:34:10|11581.28|11581.28|11578.63|11578.63|11581.28|11581.28|11578.63|11578.63|0
1652700860000|2022-05-16 11:34:20|11573.34|11573.34|11573.34|11573.34|11573.34|11573.34|11573.34|11573.34|0
1652700910000|2022-05-16 11:35:10|11575.99|11575.99|11575.99|11575.99|11575.99|11575.99|11575.99|11575.99|0
1652700930000|2022-05-16 11:35:30|11573.34|11573.34|11573.34|11573.34|11573.34|11573.34|11573.34|11573.34|0
1652701010000|2022-05-16 11:36:50|11578.63|11578.63|11578.63|11578.63|11578.63|11578.63|11578.63|11578.63|0
1652701040000|2022-05-16 11:37:20|11581.28|11581.28|11581.28|11581.28|11581.28|11581.28|11581.28|11581.28|0
1652701070000|2022-05-16 11:37:50|11578.63|11578.63|11578.63|11578.63|11578.63|11578.63|11578.63|11578.63|0
1652701080000|2022-05-16 11:38:00|11583.93|11583.93|11583.93|11583.93|11583.93|11583.93|11583.93|11583.93|0
1652701100000|2022-05-16 11:38:20|11586.57|11586.57|11586.57|11586.57|11586.57|11586.57|11586.57|11586.57|0
1652701110000|2022-05-16 11:38:30|11587.56|11587.56|11587.56|11587.56|11587.56|11587.56|11587.56|11587.56|0
1652701120000|2022-05-16 11:38:40|11590.53|11590.53|11589.54|11589.54|11590.53|11590.53|11589.54|11589.54|0
1652701180000|2022-05-16 11:39:40|11592.18|11592.18|11594.83|11594.83|11594.83|11594.83|11592.18|11592.18|0
1652701220000|2022-05-16 11:40:20|11592.18|11592.18|11592.18|11592.18|11592.18|11592.18|11592.18|11592.18|0
1652701280000|2022-05-16 11:41:20|11591.2|11591.2|11591.2|11591.2|11591.2|11591.2|11591.2|11591.2|0
1652701290000|2022-05-16 11:41:30|11590.21|11590.21|11590.21|11590.21|11590.21|11590.21|11590.21|11590.21|0
1652701300000|2022-05-16 11:41:40|11587.56|11587.56|11590.21|11590.21|11590.21|11590.21|11584.91|11584.91|0
1652701310000|2022-05-16 11:41:50|11584.91|11584.91|11584.91|11584.91|11584.91|11584.91|11584.91|11584.91|0
1652701340000|2022-05-16 11:42:20|11583.93|11583.93|11583.93|11583.93|11583.93|11583.93|11583.93|11583.93|0
1652701370000|2022-05-16 11:42:50|11585.9|11585.9|11585.9|11585.9|11585.9|11585.9|11585.9|11585.9|0
1652701430000|2022-05-16 11:43:50|11583.26|11583.26|11582.27|11582.27|11583.26|11583.26|11582.27|11582.27|0
1652701510000|2022-05-16 11:45:10|11584.91|11584.91|11571.68|11571.68|11584.91|11584.91|11571.68|11571.68|0
1652701520000|2022-05-16 11:45:20|11569.04|11569.04|11566.39|11566.39|11571.68|11571.68|11566.39|11566.39|0
1652701660000|2022-05-16 11:47:40|11571.68|11571.68|11571.68|11571.68|11571.68|11571.68|11571.68|11571.68|0
1652701710000|2022-05-16 11:48:30|11572.67|11572.67|11572.67|11572.67|11572.67|11572.67|11572.67|11572.67|0
1652701750000|2022-05-16 11:49:10|11570.02|11570.02|11570.02|11570.02|11570.02|11570.02|11570.02|11570.02|0
1652701830000|2022-05-16 11:50:30|11564.73|11564.73|11564.73|11564.73|11564.73|11564.73|11564.73|11564.73|0
1652701850000|2022-05-16 11:50:50|11563.74|11563.74|11563.74|11563.74|11563.74|11563.74|11563.74|11563.74|0
1652701860000|2022-05-16 11:51:00|11562.75|11562.75|11562.75|11562.75|11562.75|11562.75|11562.75|11562.75|0
1652701880000|2022-05-16 11:51:20|11560.11|11560.11|11560.11|11560.11|11560.11|11560.11|11560.11|11560.11|0
1652701920000|2022-05-16 11:52:00|11559.12|11559.12|11559.12|11559.12|11559.12|11559.12|11559.12|11559.12|0
1652701960000|2022-05-16 11:52:40|11556.47|11556.47|11553.83|11553.83|11559.12|11559.12|11553.83|11553.83|0
1652702020000|2022-05-16 11:53:40|11559.12|11559.12|11559.12|11559.12|11559.12|11559.12|11559.12|11559.12|0
1652702040000|2022-05-16 11:54:00|11556.47|11556.47|11556.47|11556.47|11556.47|11556.47|11556.47|11556.47|0
1652702050000|2022-05-16 11:54:10|11559.44|11559.44|11559.44|11559.44|11559.44|11559.44|11559.44|11559.44|0
1652702070000|2022-05-16 11:54:30|11564.73|11564.73|11567.38|11567.38|11567.38|11567.38|11564.73|11564.73|0
1652702080000|2022-05-16 11:54:40|11570.02|11570.02|11573.98|11573.98|11573.98|11573.98|11570.02|11570.02|0
1652702100000|2022-05-16 11:55:00|11572|11572|11570.02|11570.02|11572|11572|11570.02|11570.02|0
1652702120000|2022-05-16 11:55:20|11572|11572|11570.02|11570.02|11572|11572|11570.02|11570.02|0
1652702180000|2022-05-16 11:56:20|11564.73|11564.73|11562.08|11562.08|11564.73|11564.73|11562.08|11562.08|0
1652702190000|2022-05-16 11:56:30|11561.1|11561.1|11561.1|11561.1|11561.1|11561.1|11561.1|11561.1|0
1652702200000|2022-05-16 11:56:40|11558.45|11558.45|11558.45|11558.45|11558.45|11558.45|11558.45|11558.45|0
1652702210000|2022-05-16 11:56:50|11557.46|11557.46|11557.46|11557.46|11557.46|11557.46|11557.46|11557.46|0
1652702290000|2022-05-16 11:58:10|11556.6|11556.6|11557.12|11557.12|11557.12|11557.12|11556.6|11556.6|0
1652702330000|2022-05-16 11:58:50|11559.77|11559.77|11559.77|11559.77|11559.77|11559.77|11559.77|11559.77|0
1652702350000|2022-05-16 11:59:10|11557.12|11557.12|11557.12|11557.12|11557.12|11557.12|11557.12|11557.12|0
1652702380000|2022-05-16 11:59:40|11562.41|11562.41|11562.41|11562.41|11562.41|11562.41|11562.41|11562.41|0
1652702420000|2022-05-16 12:00:20|11563.4|11563.4|11567.35|11567.35|11567.35|11567.35|11563.4|11563.4|0
1652702450000|2022-05-16 12:00:50|11562.06|11562.06|11562.06|11562.06|11562.06|11562.06|11562.06|11562.06|0
1652702460000|2022-05-16 12:01:00|11567.35|11567.35|11567.35|11567.35|11567.35|11567.35|11567.35|11567.35|0
1652702480000|2022-05-16 12:01:20|11564.71|11564.71|11562.06|11562.06|11564.71|11564.71|11562.06|11562.06|0
1652702490000|2022-05-16 12:01:30|11561.07|11561.07|11558.11|11558.11|11561.07|11561.07|11558.11|11558.11|0
1652702500000|2022-05-16 12:01:40|11559.1|11559.1|11558.11|11558.11|11559.1|11559.1|11558.11|11558.11|0
1652702510000|2022-05-16 12:01:50|11560.08|11560.08|11560.08|11560.08|11560.08|11560.08|11560.08|11560.08|0
1652702520000|2022-05-16 12:02:00|11559.1|11559.1|11559.1|11559.1|11559.1|11559.1|11559.1|11559.1|0
1652702570000|2022-05-16 12:02:50|11556.45|11556.45|11556.45|11556.45|11556.45|11556.45|11556.45|11556.45|0
1652702610000|2022-05-16 12:03:30|11559.1|11559.1|11559.1|11559.1|11559.1|11559.1|11559.1|11559.1|0
1652702630000|2022-05-16 12:03:50|11556.45|11556.45|11556.45|11556.45|11556.45|11556.45|11556.45|11556.45|0
1652702700000|2022-05-16 12:05:00|11553.8|11553.8|11553.8|11553.8|11553.8|11553.8|11553.8|11553.8|0
1652702730000|2022-05-16 12:05:30|11559.1|11559.1|11561.74|11561.74|11561.74|11561.74|11559.1|11559.1|0
1652702740000|2022-05-16 12:05:40|11563.72|11563.72|11563.72|11563.72|11564.71|11564.71|11563.72|11563.72|0
1652702750000|2022-05-16 12:05:50|11566.36|11566.36|11567.35|11567.35|11567.35|11567.35|11566.36|11566.36|0
1652702800000|2022-05-16 12:06:40|11566.36|11566.36|11565.38|11565.38|11566.36|11566.36|11565.38|11565.38|0
1652702820000|2022-05-16 12:07:00|11564.39|11564.39|11561.74|11561.74|11564.39|11564.39|11561.74|11561.74|0
1652702850000|2022-05-16 12:07:30|11567.03|11567.03|11567.03|11567.03|11567.03|11567.03|11567.03|11567.03|0
1652702870000|2022-05-16 12:07:50|11570|11570|11569.01|11569.01|11570|11570|11569.01|11569.01|0
1652702900000|2022-05-16 12:08:20|11568.02|11568.02|11568.02|11568.02|11568.02|11568.02|11568.02|11568.02|0
1652702990000|2022-05-16 12:09:50|11570.67|11570.67|11570.67|11570.67|11570.67|11570.67|11570.67|11570.67|0
1652703010000|2022-05-16 12:10:10|11573.32|11573.32|11573.32|11573.32|11573.32|11573.32|11573.32|11573.32|0
1652703030000|2022-05-16 12:10:30|11568.02|11568.02|11568.02|11568.02|11568.02|11568.02|11568.02|11568.02|0
1652703070000|2022-05-16 12:11:10|11565.38|11565.38|11565.38|11565.38|11565.38|11565.38|11565.38|11565.38|0
1652703320000|2022-05-16 12:15:20|11562.73|11562.73|11562.73|11562.73|11562.73|11562.73|11562.73|11562.73|0
1652703370000|2022-05-16 12:16:10|11563.72|11563.72|11563.72|11563.72|11563.72|11563.72|11563.72|11563.72|0
1652703390000|2022-05-16 12:16:30|11566.36|11566.36|11566.36|11566.36|11566.36|11566.36|11566.36|11566.36|0
1652703450000|2022-05-16 12:17:30|11563.72|11563.72|11563.72|11563.72|11563.72|11563.72|11563.72|11563.72|0
1652703510000|2022-05-16 12:18:30|11569.01|11569.01|11571.66|11571.66|11571.66|11571.66|11569.01|11569.01|0
1652703540000|2022-05-16 12:19:00|11574.3|11574.3|11574.3|11574.3|11574.3|11574.3|11574.3|11574.3|0
1652703550000|2022-05-16 12:19:10|11571.66|11571.66|11571.66|11571.66|11571.66|11571.66|11571.66|11571.66|0
1652703650000|2022-05-16 12:20:50|11570.67|11570.67|11570.67|11570.67|11570.67|11570.67|11570.67|11570.67|0
1652703740000|2022-05-16 12:22:20|11569.68|11569.68|11569.68|11569.68|11569.68|11569.68|11569.68|11569.68|0
1652703750000|2022-05-16 12:22:30|11564.39|11564.39|11564.39|11564.39|11564.39|11564.39|11564.39|11564.39|0
1652703830000|2022-05-16 12:23:50|11569.68|11569.68|11572.33|11572.33|11572.33|11572.33|11569.68|11569.68|0
1652703840000|2022-05-16 12:24:00|11573.32|11573.32|11570.67|11570.67|11573.32|11573.32|11570.67|11570.67|0
1652703880000|2022-05-16 12:24:40|11575.96|11575.96|11575.96|11575.96|11575.96|11575.96|11575.96|11575.96|0
1652703890000|2022-05-16 12:24:50|11578.61|11578.61|11581.25|11581.25|11581.25|11581.25|11578.61|11578.61|0
1652703910000|2022-05-16 12:25:10|11578.61|11578.61|11578.61|11578.61|11578.61|11578.61|11578.61|11578.61|0
1652704000000|2022-05-16 12:26:40|11581.25|11581.25|11581.25|11581.25|11581.25|11581.25|11581.25|11581.25|0
1652704010000|2022-05-16 12:26:50|11583.23|11583.23|11582.24|11582.24|11583.23|11583.23|11582.24|11582.24|0
1652704030000|2022-05-16 12:27:10|11584.89|11584.89|11584.89|11584.89|11584.89|11584.89|11584.89|11584.89|0
1652704040000|2022-05-16 12:27:20|11587.54|11587.54|11590.18|11590.18|11590.18|11590.18|11587.54|11587.54|0
1652704090000|2022-05-16 12:28:10|11584.89|11584.89|11584.89|11584.89|11584.89|11584.89|11584.89|11584.89|0
1652704110000|2022-05-16 12:28:30|11582.24|11582.24|11584.89|11584.89|11584.89|11584.89|11582.24|11582.24|0
1652704190000|2022-05-16 12:29:50|11587.54|11587.54|11587.54|11587.54|11587.54|11587.54|11587.54|11587.54|0
1652704290000|2022-05-16 12:31:30|11584.89|11584.89|11584.89|11584.89|11584.89|11584.89|11584.89|11584.89|0
1652704300000|2022-05-16 12:31:40|11582.24|11582.24|11582.24|11582.24|11582.24|11582.24|11582.24|11582.24|0
1652704320000|2022-05-16 12:32:00|11582.41|11582.41|11582.41|11582.41|11582.41|11582.41|11582.41|11582.41|0
1652704360000|2022-05-16 12:32:40|11585.06|11585.06|11585.06|11585.06|11585.06|11585.06|11585.06|11585.06|0
1652704400000|2022-05-16 12:33:20|11590.35|11590.35|11591.34|11591.34|11591.34|11591.34|11590.35|11590.35|0
1652704420000|2022-05-16 12:33:40|11590.35|11590.35|11598.29|11598.29|11598.29|11598.29|11590.35|11590.35|0
1652704430000|2022-05-16 12:33:50|11595.65|11595.65|11595.65|11595.65|11595.65|11595.65|11595.65|11595.65|0
1652704500000|2022-05-16 12:35:00|11596.63|11596.63|11596.63|11596.63|11596.63|11596.63|11596.63|11596.63|0
1652704520000|2022-05-16 12:35:20|11599.28|11599.28|11599.28|11599.28|11599.28|11599.28|11599.28|11599.28|0
1652704540000|2022-05-16 12:35:40|11601.93|11601.93|11601.93|11601.93|11601.93|11601.93|11601.93|11601.93|0
1652704560000|2022-05-16 12:36:00|11596.63|11596.63|11596.63|11596.63|11596.63|11596.63|11596.63|11596.63|0
1652704580000|2022-05-16 12:36:20|11599.28|11599.28|11599.28|11599.28|11599.28|11599.28|11599.28|11599.28|0
1652704640000|2022-05-16 12:37:20|11598.29|11598.29|11598.29|11598.29|11599.28|11599.28|11598.29|11598.29|0
1652704730000|2022-05-16 12:38:50|11600.94|11600.94|11600.94|11600.94|11600.94|11600.94|11600.94|11600.94|0
1652704780000|2022-05-16 12:39:40|11598.29|11598.29|11598.29|11598.29|11598.29|11598.29|11598.29|11598.29|0
1652704850000|2022-05-16 12:40:50|11599.28|11599.28|11599.28|11599.28|11599.28|11599.28|11599.28|11599.28|0
1652704880000|2022-05-16 12:41:20|11604.57|11604.57|11604.57|11604.57|11604.57|11604.57|11604.57|11604.57|0
1652705010000|2022-05-16 12:43:30|11609.87|11609.87|11609.87|11609.87|11609.87|11609.87|11609.87|11609.87|0
1652705040000|2022-05-16 12:44:00|11607.22|11607.22|11604.57|11604.57|11607.22|11607.22|11604.57|11604.57|0
1652705160000|2022-05-16 12:46:00|11609.87|11609.87|11604.57|11604.57|11609.87|11609.87|11604.57|11604.57|0
1652705170000|2022-05-16 12:46:10|11609.87|11609.87|11609.87|11609.87|11609.87|11609.87|11609.87|11609.87|0
1652705240000|2022-05-16 12:47:20|11612.51|11612.51|11612.51|11612.51|11612.51|11612.51|11612.51|11612.51|0
1652705270000|2022-05-16 12:47:50|11609.87|11609.87|11609.87|11609.87|11609.87|11609.87|11609.87|11609.87|0
1652705320000|2022-05-16 12:48:40|11612.51|11612.51|11612.51|11612.51|11612.51|11612.51|11612.51|11612.51|0
1652705340000|2022-05-16 12:49:00|11615.16|11615.16|11615.16|11615.16|11615.16|11615.16|11615.16|11615.16|0
1652705380000|2022-05-16 12:49:40|11617.81|11617.81|11620.45|11620.45|11620.45|11620.45|11617.81|11617.81|0
1652705410000|2022-05-16 12:50:10|11617.81|11617.81|11617.81|11617.81|11617.81|11617.81|11617.81|11617.81|0
1652705440000|2022-05-16 12:50:40|11618.79|11618.79|11618.79|11618.79|11618.79|11618.79|11618.79|11618.79|0
1652705470000|2022-05-16 12:51:10|11616.15|11616.15|11618.12|11618.12|11618.12|11618.12|11616.15|11616.15|0
1652705500000|2022-05-16 12:51:40|11617.14|11617.14|11616.15|11616.15|11617.14|11617.14|11616.15|11616.15|0
1652705510000|2022-05-16 12:51:50|11621.44|11621.44|11621.44|11621.44|11621.44|11621.44|11621.44|11621.44|0
1652705570000|2022-05-16 12:52:50|11616.15|11616.15|11616.15|11616.15|11616.15|11616.15|11616.15|11616.15|0
1652705580000|2022-05-16 12:53:00|11613.5|11613.5|11613.5|11613.5|11613.5|11613.5|11613.5|11613.5|0
1652705590000|2022-05-16 12:53:10|11610.85|11610.85|11610.85|11610.85|11610.85|11610.85|11610.85|11610.85|0
1652705660000|2022-05-16 12:54:20|11613.5|11613.5|11613.5|11613.5|11613.5|11613.5|11613.5|11613.5|0
1652705670000|2022-05-16 12:54:30|11608.21|11608.21|11608.21|11608.21|11608.21|11608.21|11608.21|11608.21|0
1652705680000|2022-05-16 12:54:40|11605.56|11605.56|11605.56|11605.56|11605.56|11605.56|11605.56|11605.56|0
1652705710000|2022-05-16 12:55:10|11602.92|11602.92|11602.92|11602.92|11602.92|11602.92|11602.92|11602.92|0
1652705730000|2022-05-16 12:55:30|11605.56|11605.56|11605.56|11605.56|11605.56|11605.56|11605.56|11605.56|0
1652705800000|2022-05-16 12:56:40|11607.54|11607.54|11607.54|11607.54|11607.54|11607.54|11607.54|11607.54|0
1652705820000|2022-05-16 12:57:00|11606.55|11606.55|11606.55|11606.55|11606.55|11606.55|11606.55|11606.55|0
1652705850000|2022-05-16 12:57:30|11603.9|11603.9|11603.9|11603.9|11603.9|11603.9|11603.9|11603.9|0
1652706000000|2022-05-16 13:00:00|11606.55|11606.55|11606.55|11606.55|11606.55|11606.55|11606.55|11606.55|0
1652706070000|2022-05-16 13:01:10|11603.9|11603.9|11603.9|11603.9|11603.9|11603.9|11603.9|11603.9|0
1652706110000|2022-05-16 13:01:50|11604.89|11604.89|11604.89|11604.89|11604.89|11604.89|11604.89|11604.89|0
1652706120000|2022-05-16 13:02:00|11610.19|11610.19|11618.12|11618.12|11618.12|11618.12|11610.19|11610.19|0
1652706160000|2022-05-16 13:02:40|11617.14|11617.14|11617.14|11617.14|11617.14|11617.14|11617.14|11617.14|0
1652706180000|2022-05-16 13:03:00|11614.49|11614.49|11614.49|11614.49|11614.49|11614.49|11614.49|11614.49|0
1652706190000|2022-05-16 13:03:10|11615.48|11615.48|11614.49|11614.49|11615.48|11615.48|11614.49|11614.49|0
1652706230000|2022-05-16 13:03:50|11617.14|11617.14|11617.14|11617.14|11617.14|11617.14|11617.14|11617.14|0
1652706280000|2022-05-16 13:04:40|11619.78|11619.78|11619.78|11619.78|11619.78|11619.78|11619.78|11619.78|0
1652706290000|2022-05-16 13:04:50|11617.14|11617.14|11617.14|11617.14|11617.14|11617.14|11617.14|11617.14|0
1652706300000|2022-05-16 13:05:00|11611.84|11611.84|11611.84|11611.84|11611.84|11611.84|11611.84|11611.84|0
1652706340000|2022-05-16 13:05:40|11614.49|11614.49|11614.49|11614.49|11614.49|11614.49|11614.49|11614.49|0
1652706350000|2022-05-16 13:05:50|11617.14|11617.14|11617.14|11617.14|11617.14|11617.14|11617.14|11617.14|0
1652706370000|2022-05-16 13:06:10|11619.78|11619.78|11625.08|11625.08|11625.08|11625.08|11619.78|11619.78|0
1652706390000|2022-05-16 13:06:30|11619.78|11619.78|11619.78|11619.78|11619.78|11619.78|11619.78|11619.78|0
1652706400000|2022-05-16 13:06:40|11617.14|11617.14|11617.14|11617.14|11617.14|11617.14|11617.14|11617.14|0
1652706420000|2022-05-16 13:07:00|11619.78|11619.78|11619.78|11619.78|11619.78|11619.78|11619.78|11619.78|0
1652706430000|2022-05-16 13:07:10|11617.14|11617.14|11617.14|11617.14|11617.14|11617.14|11617.14|11617.14|0
1652706440000|2022-05-16 13:07:20|11614.49|11614.49|11611.84|11611.84|11614.49|11614.49|11611.84|11611.84|0
1652706460000|2022-05-16 13:07:40|11611.67|11611.67|11617.6|11617.6|11617.6|11617.6|11611.67|11611.67|0
1652706480000|2022-05-16 13:08:00|11616.61|11616.61|11616.61|11616.61|11616.61|11616.61|11616.61|11616.61|0
1652706490000|2022-05-16 13:08:10|11617.6|11617.6|11617.6|11617.6|11617.6|11617.6|11617.6|11617.6|0
1652706510000|2022-05-16 13:08:30|11620.25|11620.25|11619.26|11619.26|11620.25|11620.25|11619.26|11619.26|0
1652706520000|2022-05-16 13:08:40|11621.91|11621.91|11621.91|11621.91|11621.91|11621.91|11621.91|11621.91|0
1652706550000|2022-05-16 13:09:10|11622.89|11622.89|11622.89|11622.89|11622.89|11622.89|11622.89|11622.89|0
1652706560000|2022-05-16 13:09:20|11621.91|11621.91|11621.91|11621.91|11621.91|11621.91|11621.91|11621.91|0
1652706640000|2022-05-16 13:10:40|11619.93|11619.93|11620.92|11620.92|11620.92|11620.92|11619.93|11619.93|0
1652706650000|2022-05-16 13:10:50|11618.27|11618.27|11618.27|11618.27|11618.27|11618.27|11618.27|11618.27|0
1652706680000|2022-05-16 13:11:20|11620.92|11620.92|11620.92|11620.92|11620.92|11620.92|11620.92|11620.92|0
1652706720000|2022-05-16 13:12:00|11623.56|11623.56|11623.56|11623.56|11623.56|11623.56|11623.56|11623.56|0
1652706740000|2022-05-16 13:12:20|11620.92|11620.92|11620.92|11620.92|11620.92|11620.92|11620.92|11620.92|0
1652706800000|2022-05-16 13:13:20|11626.21|11626.21|11626.21|11626.21|11626.21|11626.21|11626.21|11626.21|0
1652706830000|2022-05-16 13:13:50|11628.86|11628.86|11628.86|11628.86|11628.86|11628.86|11628.86|11628.86|0
1652706870000|2022-05-16 13:14:30|11626.21|11626.21|11623.56|11623.56|11626.21|11626.21|11623.56|11623.56|0
1652706880000|2022-05-16 13:14:40|11622.58|11622.58|11619.93|11619.93|11622.58|11622.58|11619.93|11619.93|0
1652706890000|2022-05-16 13:14:50|11627.87|11627.87|11625.22|11625.22|11627.87|11627.87|11625.22|11625.22|0
1652706910000|2022-05-16 13:15:10|11622.58|11622.58|11625.22|11625.22|11625.22|11625.22|11622.58|11622.58|0
1652706970000|2022-05-16 13:16:10|11627.87|11627.87|11627.87|11627.87|11627.87|11627.87|11627.87|11627.87|0
1652707010000|2022-05-16 13:16:50|11625.22|11625.22|11625.22|11625.22|11625.22|11625.22|11625.22|11625.22|0
1652707030000|2022-05-16 13:17:10|11622.58|11622.58|11625.22|11625.22|11625.22|11625.22|11622.58|11622.58|0
1652707080000|2022-05-16 13:18:00|11627.87|11627.87|11627.87|11627.87|11627.87|11627.87|11627.87|11627.87|0
1652707090000|2022-05-16 13:18:10|11625.22|11625.22|11625.22|11625.22|11625.22|11625.22|11625.22|11625.22|0
1652707110000|2022-05-16 13:18:30|11623.25|11623.25|11623.25|11623.25|11623.25|11623.25|11623.25|11623.25|0
1652707130000|2022-05-16 13:18:50|11620.6|11620.6|11620.6|11620.6|11620.6|11620.6|11620.6|11620.6|0
1652707140000|2022-05-16 13:19:00|11617.95|11617.95|11617.95|11617.95|11617.95|11617.95|11617.95|11617.95|0
1652707150000|2022-05-16 13:19:10|11623.25|11623.25|11623.25|11623.25|11623.25|11623.25|11623.25|11623.25|0
1652707200000|2022-05-16 13:20:00|11620.6|11620.6|11620.6|11620.6|11620.6|11620.6|11620.6|11620.6|0
1652707210000|2022-05-16 13:20:10|11617.95|11617.95|11615.31|11615.31|11617.95|11617.95|11615.31|11615.31|0
1652707230000|2022-05-16 13:20:30|11614.32|11614.32|11614.32|11614.32|11614.32|11614.32|11614.32|11614.32|0
1652707350000|2022-05-16 13:22:30|11613.98|11613.98|11613.98|11613.98|11613.98|11613.98|11613.98|11613.98|0
1652707380000|2022-05-16 13:23:00|11611.33|11611.33|11608.68|11608.68|11611.33|11611.33|11608.68|11608.68|0
1652707430000|2022-05-16 13:23:50|11603.39|11603.39|11603.39|11603.39|11603.39|11603.39|11603.39|11603.39|0
1652707460000|2022-05-16 13:24:20|11606.04|11606.04|11609.67|11609.67|11609.67|11609.67|11606.04|11606.04|0
1652707490000|2022-05-16 13:24:50|11607.02|11607.02|11607.02|11607.02|11607.02|11607.02|11607.02|11607.02|0
1652707540000|2022-05-16 13:25:40|11606.04|11606.04|11607.02|11607.02|11607.02|11607.02|11606.04|11606.04|0
1652707580000|2022-05-16 13:26:20|11606.04|11606.04|11606.04|11606.04|11606.04|11606.04|11606.04|11606.04|0
1652707610000|2022-05-16 13:26:50|11603.39|11603.39|11603.39|11603.39|11603.39|11603.39|11603.39|11603.39|0
1652707620000|2022-05-16 13:27:00|11601.41|11601.41|11601.41|11601.41|11601.41|11601.41|11601.41|11601.41|0
1652707640000|2022-05-16 13:27:20|11604.06|11604.06|11604.06|11604.06|11604.06|11604.06|11604.06|11604.06|0
1652707650000|2022-05-16 13:27:30|11598.77|11598.77|11598.77|11598.77|11598.77|11598.77|11598.77|11598.77|0
1652707680000|2022-05-16 13:28:00|11596.12|11596.12|11596.12|11596.12|11596.12|11596.12|11596.12|11596.12|0
1652707770000|2022-05-16 13:29:30|11601.41|11601.41|11601.41|11601.41|11601.41|11601.41|11601.41|11601.41|0
1652707800000|2022-05-16 13:30:00|11602.4|11602.4|11607.69|11607.69|11607.69|11607.69|11602.23|11602.23|0
1652707810000|2022-05-16 13:30:10|11608.68|11608.68|11608.68|11608.68|11608.68|11608.68|11608.68|11608.68|0
1652707850000|2022-05-16 13:30:50|11606.04|11606.04|11600.4|11600.4|11606.04|11606.04|11600.4|11600.4|0
1652707880000|2022-05-16 13:31:20|11603.05|11603.05|11603.05|11603.05|11603.05|11603.05|11603.05|11603.05|0
1652707890000|2022-05-16 13:31:30|11602.06|11602.06|11603.05|11603.05|11603.05|11603.05|11602.06|11602.06|0
1652707900000|2022-05-16 13:31:40|11605.69|11605.69|11607.35|11607.35|11607.35|11607.35|11604.7|11604.7|0
1652707920000|2022-05-16 13:32:00|11604.7|11604.7|11604.7|11604.7|11604.7|11604.7|11604.7|11604.7|0
1652707940000|2022-05-16 13:32:20|11602.06|11602.06|11602.06|11602.06|11602.06|11602.06|11602.06|11602.06|0
1652707950000|2022-05-16 13:32:30|11607.35|11607.35|11607.35|11607.35|11607.35|11607.35|11607.35|11607.35|0
1652707960000|2022-05-16 13:32:40|11608.34|11608.34|11608.34|11608.34|11608.34|11608.34|11608.34|11608.34|0
1652707980000|2022-05-16 13:33:00|11605.69|11605.69|11603.05|11603.05|11605.69|11605.69|11603.05|11603.05|0
1652708000000|2022-05-16 13:33:20|11605.69|11605.69|11605.69|11605.69|11605.69|11605.69|11605.69|11605.69|0
1652708010000|2022-05-16 13:33:30|11603.05|11603.05|11602.06|11602.06|11603.05|11603.05|11602.06|11602.06|0
1652708020000|2022-05-16 13:33:40|11603.05|11603.05|11605.69|11605.69|11605.69|11605.69|11603.05|11603.05|0
1652708040000|2022-05-16 13:34:00|11608.34|11608.34|11608.34|11608.34|11608.34|11608.34|11608.34|11608.34|0
1652708050000|2022-05-16 13:34:10|11610.99|11610.99|11610.99|11610.99|11610.99|11610.99|11610.99|11610.99|0
1652708060000|2022-05-16 13:34:20|11612.96|11612.96|11613.95|11613.95|11613.95|11613.95|11612.96|11612.96|0
1652708070000|2022-05-16 13:34:30|11611.3|11611.3|11611.3|11611.3|11611.3|11611.3|11611.3|11611.3|0
1652708080000|2022-05-16 13:34:40|11610.32|11610.32|11610.32|11610.32|11610.32|11610.32|11610.32|11610.32|0
1652708090000|2022-05-16 13:34:50|11607.67|11607.67|11605.02|11605.02|11607.67|11607.67|11605.02|11605.02|0
1652708100000|2022-05-16 13:35:00|11607.67|11607.67|11607.67|11607.67|11607.67|11607.67|11607.67|11607.67|0
1652708110000|2022-05-16 13:35:10|11605.02|11605.02|11601.39|11601.39|11605.02|11605.02|11601.39|11601.39|0
1652708120000|2022-05-16 13:35:20|11606.68|11606.68|11606.68|11606.68|11606.68|11606.68|11606.68|11606.68|0
1652708130000|2022-05-16 13:35:30|11609.33|11609.33|11609.33|11609.33|11611.97|11611.97|11609.33|11609.33|0
1652708150000|2022-05-16 13:35:50|11611.97|11611.97|11611.97|11611.97|11611.97|11611.97|11611.97|11611.97|0
1652708160000|2022-05-16 13:36:00|11609.33|11609.33|11604.03|11604.03|11609.33|11609.33|11604.03|11604.03|0
1652708170000|2022-05-16 13:36:10|11606.68|11606.68|11604.03|11604.03|11606.68|11606.68|11604.03|11604.03|0
1652708200000|2022-05-16 13:36:40|11601.39|11601.39|11601.39|11601.39|11602.38|11602.38|11601.39|11601.39|0
1652708210000|2022-05-16 13:36:50|11606.68|11606.68|11604.03|11604.03|11606.68|11606.68|11601.39|11601.39|0
1652708220000|2022-05-16 13:37:00|11601.39|11601.39|11601.39|11601.39|11601.39|11601.39|11601.39|11601.39|0
1652708230000|2022-05-16 13:37:10|11604.03|11604.03|11606.68|11606.68|11606.68|11606.68|11604.03|11604.03|0
1652708250000|2022-05-16 13:37:30|11604.03|11604.03|11604.03|11604.03|11604.03|11604.03|11604.03|11604.03|0
1652708260000|2022-05-16 13:37:40|11606.68|11606.68|11606.68|11606.68|11606.68|11606.68|11606.68|11606.68|0
1652708270000|2022-05-16 13:37:50|11604.03|11604.03|11606.68|11606.68|11606.68|11606.68|11604.03|11604.03|0
1652708280000|2022-05-16 13:38:00|11604.03|11604.03|11604.03|11604.03|11604.03|11604.03|11604.03|11604.03|0
1652708290000|2022-05-16 13:38:10|11606.68|11606.68|11609.33|11609.33|11609.33|11609.33|11606.68|11606.68|0
1652708300000|2022-05-16 13:38:20|11611.97|11611.97|11611.3|11611.3|11613.95|11613.95|11611.3|11611.3|0
1652708320000|2022-05-16 13:38:40|11608.66|11608.66|11608.66|11608.66|11608.66|11608.66|11608.66|11608.66|0
1652708330000|2022-05-16 13:38:50|11611.3|11611.3|11613.28|11613.28|11613.28|11613.28|11611.3|11611.3|0
1652708340000|2022-05-16 13:39:00|11615.93|11615.93|11611.3|11611.3|11615.93|11615.93|11611.3|11611.3|0
1652708350000|2022-05-16 13:39:10|11608.66|11608.66|11611.3|11611.3|11611.3|11611.3|11608.66|11608.66|0
1652708360000|2022-05-16 13:39:20|11613.95|11613.95|11613.95|11613.95|11613.95|11613.95|11613.95|11613.95|0
1652708370000|2022-05-16 13:39:30|11611.3|11611.3|11611.3|11611.3|11611.3|11611.3|11611.3|11611.3|0
1652708380000|2022-05-16 13:39:40|11612.29|11612.29|11612.29|11612.29|11612.29|11612.29|11612.29|11612.29|0
1652708390000|2022-05-16 13:39:50|11607|11607|11605.02|11605.02|11607|11607|11605.02|11605.02|0
1652708400000|2022-05-16 13:40:00|11602.38|11602.38|11602.38|11602.38|11602.38|11602.38|11602.38|11602.38|0
1652708410000|2022-05-16 13:40:10|11599.73|11599.73|11599.73|11599.73|11599.73|11599.73|11599.73|11599.73|0
1652708440000|2022-05-16 13:40:40|11597.08|11597.08|11591.79|11591.79|11597.08|11597.08|11591.79|11591.79|0
1652708450000|2022-05-16 13:40:50|11594.44|11594.44|11594.44|11594.44|11594.44|11594.44|11594.44|11594.44|0
1652708460000|2022-05-16 13:41:00|11593.45|11593.45|11596.1|11596.1|11596.1|11596.1|11593.45|11593.45|0
1652708480000|2022-05-16 13:41:20|11590.8|11590.8|11590.8|11590.8|11590.8|11590.8|11590.8|11590.8|0
1652708520000|2022-05-16 13:42:00|11588.16|11588.16|11588.16|11588.16|11588.16|11588.16|11588.16|11588.16|0
1652708550000|2022-05-16 13:42:30|11589.14|11589.14|11590.13|11590.13|11590.13|11590.13|11589.14|11589.14|0
1652708560000|2022-05-16 13:42:40|11592.78|11592.78|11592.78|11592.78|11592.78|11592.78|11592.78|11592.78|0
1652708590000|2022-05-16 13:43:10|11590.13|11590.13|11590.13|11590.13|11590.13|11590.13|11590.13|11590.13|0
1652708610000|2022-05-16 13:43:30|11591.12|11591.12|11591.12|11591.12|11591.12|11591.12|11591.12|11591.12|0
1652708630000|2022-05-16 13:43:50|11593.77|11593.77|11599.06|11599.06|11601.71|11601.71|11593.77|11593.77|0
1652708640000|2022-05-16 13:44:00|11596.41|11596.41|11596.41|11596.41|11596.41|11596.41|11596.41|11596.41|0
1652708650000|2022-05-16 13:44:10|11599.06|11599.06|11596.41|11596.41|11599.06|11599.06|11596.41|11596.41|0
1652708670000|2022-05-16 13:44:30|11593.77|11593.77|11591.12|11591.12|11593.77|11593.77|11591.12|11591.12|0
1652708680000|2022-05-16 13:44:40|11596.41|11596.41|11596.41|11596.41|11596.41|11596.41|11596.41|11596.41|0
1652708690000|2022-05-16 13:44:50|11593.77|11593.77|11593.77|11593.77|11593.77|11593.77|11593.77|11593.77|0
1652708700000|2022-05-16 13:45:00|11592.78|11592.78|11587.49|11587.49|11592.78|11592.78|11587.49|11587.49|0
1652708720000|2022-05-16 13:45:20|11590.13|11590.13|11590.13|11590.13|11590.13|11590.13|11590.13|11590.13|0
1652708730000|2022-05-16 13:45:30|11592.78|11592.78|11592.78|11592.78|11592.78|11592.78|11592.78|11592.78|0
1652708740000|2022-05-16 13:45:40|11595.43|11595.43|11598.07|11598.07|11598.07|11598.07|11595.43|11595.43|0
1652708750000|2022-05-16 13:45:50|11595.43|11595.43|11595.43|11595.43|11595.43|11595.43|11595.43|11595.43|0
1652708760000|2022-05-16 13:46:00|11593.45|11593.45|11588.16|11588.16|11593.45|11593.45|11585.51|11585.51|0
1652708770000|2022-05-16 13:46:10|11590.8|11590.8|11590.8|11590.8|11590.8|11590.8|11590.8|11590.8|0
1652708830000|2022-05-16 13:47:10|11593.45|11593.45|11596.1|11596.1|11598.74|11598.74|11593.45|11593.45|0
1652708840000|2022-05-16 13:47:20|11601.39|11601.39|11601.39|11601.39|11601.39|11601.39|11601.39|11601.39|0
1652708850000|2022-05-16 13:47:30|11606.68|11606.68|11606.68|11606.68|11606.68|11606.68|11606.68|11606.68|0
1652708940000|2022-05-16 13:49:00|11609.33|11609.33|11611.97|11611.97|11611.97|11611.97|11609.33|11609.33|0
1652708980000|2022-05-16 13:49:40|11614.62|11614.62|11614.62|11614.62|11614.62|11614.62|11614.62|11614.62|0
1652709010000|2022-05-16 13:50:10|11611.97|11611.97|11609.33|11609.33|11611.97|11611.97|11609.33|11609.33|0
1652709020000|2022-05-16 13:50:20|11611.97|11611.97|11609.33|11609.33|11611.97|11611.97|11609.33|11609.33|0
1652709030000|2022-05-16 13:50:30|11614.62|11614.62|11614.62|11614.62|11614.62|11614.62|11614.62|11614.62|0
1652709040000|2022-05-16 13:50:40|11611.97|11611.97|11614.62|11614.62|11614.62|11614.62|11611.97|11611.97|0
1652709060000|2022-05-16 13:51:00|11615.61|11615.61|11618.57|11618.57|11618.57|11618.57|11615.61|11615.61|0
1652709070000|2022-05-16 13:51:10|11619.56|11619.56|11614.27|11614.27|11619.56|11619.56|11614.27|11614.27|0
1652709080000|2022-05-16 13:51:20|11611.62|11611.62|11611.62|11611.62|11611.62|11611.62|11611.62|11611.62|0
1652709100000|2022-05-16 13:51:40|11614.27|11614.27|11611.62|11611.62|11614.27|11614.27|11611.62|11611.62|0
1652709110000|2022-05-16 13:51:50|11608.98|11608.98|11606.33|11606.33|11608.98|11608.98|11606.33|11606.33|0
1652709120000|2022-05-16 13:52:00|11605.34|11605.34|11605.34|11605.34|11605.34|11605.34|11605.34|11605.34|0
1652709170000|2022-05-16 13:52:50|11602.69|11602.69|11602.69|11602.69|11602.69|11602.69|11602.69|11602.69|0
1652709180000|2022-05-16 13:53:00|11600.05|11600.05|11600.05|11600.05|11600.05|11600.05|11600.05|11600.05|0
1652709190000|2022-05-16 13:53:10|11602.69|11602.69|11605.34|11605.34|11605.34|11605.34|11601.71|11601.71|0
1652709200000|2022-05-16 13:53:20|11602.69|11602.69|11605.34|11605.34|11605.34|11605.34|11602.69|11602.69|0
1652709230000|2022-05-16 13:53:50|11607.99|11607.99|11607.99|11607.99|11607.99|11607.99|11607.99|11607.99|0
1652709240000|2022-05-16 13:54:00|11610.63|11610.63|11609.65|11609.65|11610.63|11610.63|11609.65|11609.65|0
1652709250000|2022-05-16 13:54:10|11607|11607|11601.71|11601.71|11607|11607|11601.71|11601.71|0
1652709260000|2022-05-16 13:54:20|11600.72|11600.72|11603.36|11603.36|11603.36|11603.36|11600.72|11600.72|0
1652709270000|2022-05-16 13:54:30|11600.72|11600.72|11600.72|11600.72|11600.72|11600.72|11600.72|11600.72|0
1652709280000|2022-05-16 13:54:40|11603.36|11603.36|11603.36|11603.36|11603.36|11603.36|11603.36|11603.36|0
1652709290000|2022-05-16 13:54:50|11606.01|11606.01|11606.01|11606.01|11606.01|11606.01|11606.01|11606.01|0
1652709300000|2022-05-16 13:55:00|11605.02|11605.02|11599.73|11599.73|11605.02|11605.02|11599.73|11599.73|0
1652709310000|2022-05-16 13:55:10|11598.74|11598.74|11598.74|11598.74|11598.74|11598.74|11598.74|11598.74|0
1652709330000|2022-05-16 13:55:30|11596.1|11596.1|11596.1|11596.1|11596.1|11596.1|11596.1|11596.1|0
1652709350000|2022-05-16 13:55:50|11593.45|11593.45|11596.1|11596.1|11596.1|11596.1|11593.45|11593.45|0
1652709360000|2022-05-16 13:56:00|11598.74|11598.74|11599.73|11599.73|11599.73|11599.73|11598.74|11598.74|0
1652709380000|2022-05-16 13:56:20|11597.08|11597.08|11597.08|11597.08|11597.08|11597.08|11597.08|11597.08|0
1652709390000|2022-05-16 13:56:30|11599.06|11599.06|11597.08|11597.08|11599.06|11599.06|11597.08|11597.08|0
1652709400000|2022-05-16 13:56:40|11599.73|11599.73|11599.73|11599.73|11599.73|11599.73|11599.73|11599.73|0
1652709420000|2022-05-16 13:57:00|11597.08|11597.08|11597.08|11597.08|11597.08|11597.08|11597.08|11597.08|0
1652709470000|2022-05-16 13:57:50|11599.73|11599.73|11599.73|11599.73|11599.73|11599.73|11599.73|11599.73|0
1652709490000|2022-05-16 13:58:10|11602.38|11602.38|11602.38|11602.38|11602.38|11602.38|11602.38|11602.38|0
1652709500000|2022-05-16 13:58:20|11599.73|11599.73|11602.38|11602.38|11602.38|11602.38|11599.73|11599.73|0
1652709510000|2022-05-16 13:58:30|11599.73|11599.73|11605.02|11605.02|11605.02|11605.02|11599.73|11599.73|0
1652709520000|2022-05-16 13:58:40|11602.38|11602.38|11599.73|11599.73|11602.38|11602.38|11599.73|11599.73|0
1652709550000|2022-05-16 13:59:10|11597.08|11597.08|11594.44|11594.44|11597.08|11597.08|11594.44|11594.44|0
1652709560000|2022-05-16 13:59:20|11591.79|11591.79|11591.79|11591.79|11591.79|11591.79|11591.79|11591.79|0
1652709580000|2022-05-16 13:59:40|11590.8|11590.8|11590.8|11590.8|11590.8|11590.8|11590.8|11590.8|0
1652709590000|2022-05-16 13:59:50|11593.45|11593.45|11588.16|11588.16|11593.45|11593.45|11588.16|11588.16|0
1652709600000|2022-05-16 14:00:00|11585.51|11585.51|11586.18|11586.18|11586.18|11586.18|11582.55|11582.55|0
1652709610000|2022-05-16 14:00:10|11584.2|11584.2|11585.19|11585.19|11585.19|11585.19|11584.2|11584.2|0
1652709660000|2022-05-16 14:01:00|11582.55|11582.55|11582.55|11582.55|11582.55|11582.55|11582.55|11582.55|0
1652709680000|2022-05-16 14:01:20|11579.9|11579.9|11579.9|11579.9|11579.9|11579.9|11579.9|11579.9|0
1652709710000|2022-05-16 14:01:50|11578.91|11578.91|11578.91|11578.91|11578.91|11578.91|11578.91|11578.91|0
1652709720000|2022-05-16 14:02:00|11576.26|11576.26|11570.97|11570.97|11576.26|11576.26|11570.97|11570.97|0
1652709770000|2022-05-16 14:02:50|11568.32|11568.32|11568.32|11568.32|11568.32|11568.32|11568.32|11568.32|0
1652709790000|2022-05-16 14:03:10|11565.68|11565.68|11565.68|11565.68|11565.68|11565.68|11565.68|11565.68|0
1652709800000|2022-05-16 14:03:20|11566.67|11566.67|11566.67|11566.67|11566.67|11566.67|11564.02|11564.02|0
1652709810000|2022-05-16 14:03:30|11569.31|11569.31|11571.96|11571.96|11571.96|11571.96|11569.31|11569.31|0
1652709820000|2022-05-16 14:03:40|11574.61|11574.61|11574.61|11574.61|11574.61|11574.61|11574.61|11574.61|0
1652709830000|2022-05-16 14:03:50|11577.25|11577.25|11577.25|11577.25|11577.25|11577.25|11574.61|11574.61|0
1652709840000|2022-05-16 14:04:00|11574.61|11574.61|11574.61|11574.61|11574.61|11574.61|11574.61|11574.61|0
1652709860000|2022-05-16 14:04:20|11571.96|11571.96|11571.96|11571.96|11571.96|11571.96|11571.96|11571.96|0
1652709870000|2022-05-16 14:04:30|11574.61|11574.61|11574.43|11574.43|11574.61|11574.61|11574.43|11574.43|0
1652709880000|2022-05-16 14:04:40|11573.45|11573.45|11572.46|11572.46|11573.45|11573.45|11572.46|11572.46|0
1652709900000|2022-05-16 14:05:00|11573.45|11573.45|11573.45|11573.45|11573.45|11573.45|11573.45|11573.45|0
1652709920000|2022-05-16 14:05:20|11576.09|11576.09|11578.74|11578.74|11578.74|11578.74|11576.09|11576.09|0
1652709930000|2022-05-16 14:05:30|11576.09|11576.09|11576.09|11576.09|11576.09|11576.09|11576.09|11576.09|0
1652709940000|2022-05-16 14:05:40|11578.74|11578.74|11578.74|11578.74|11578.74|11578.74|11578.74|11578.74|0
1652709960000|2022-05-16 14:06:00|11577.75|11577.75|11577.75|11577.75|11577.75|11577.75|11577.75|11577.75|0
1652709970000|2022-05-16 14:06:10|11580.4|11580.4|11583.04|11583.04|11583.04|11583.04|11580.4|11580.4|0
1652709980000|2022-05-16 14:06:20|11580.4|11580.4|11580.4|11580.4|11580.4|11580.4|11580.4|11580.4|0
1652709990000|2022-05-16 14:06:30|11577.75|11577.75|11577.75|11577.75|11577.75|11577.75|11577.75|11577.75|0
1652710030000|2022-05-16 14:07:10|11580.4|11580.4|11580.4|11580.4|11580.4|11580.4|11580.4|11580.4|0
1652710040000|2022-05-16 14:07:20|11577.75|11577.75|11575.1|11575.1|11577.75|11577.75|11575.1|11575.1|0
1652710050000|2022-05-16 14:07:30|11572.46|11572.46|11572.46|11572.46|11572.46|11572.46|11572.46|11572.46|0
1652710080000|2022-05-16 14:08:00|11575.1|11575.1|11582.37|11582.37|11582.37|11582.37|11575.1|11575.1|0
1652710100000|2022-05-16 14:08:20|11577.08|11577.08|11574.43|11574.43|11577.08|11577.08|11574.43|11574.43|0
1652710140000|2022-05-16 14:09:00|11573.45|11573.45|11573.45|11573.45|11573.45|11573.45|11573.45|11573.45|0
1652710220000|2022-05-16 14:10:20|11576.09|11576.09|11576.09|11576.09|11576.09|11576.09|11576.09|11576.09|0
1652710230000|2022-05-16 14:10:30|11573.45|11573.45|11573.45|11573.45|11573.45|11573.45|11573.45|11573.45|0
1652710270000|2022-05-16 14:11:10|11570.8|11570.8|11570.8|11570.8|11570.8|11570.8|11570.8|11570.8|0
1652710280000|2022-05-16 14:11:20|11565.51|11565.51|11565.51|11565.51|11565.51|11565.51|11565.51|11565.51|0
1652710310000|2022-05-16 14:11:50|11562.86|11562.86|11562.86|11562.86|11562.86|11562.86|11562.86|11562.86|0
1652710360000|2022-05-16 14:12:40|11554.92|11554.92|11554.92|11554.92|11554.92|11554.92|11554.92|11554.92|0
1652710400000|2022-05-16 14:13:20|11552.27|11552.27|11552.27|11552.27|11552.27|11552.27|11552.27|11552.27|0
1652710410000|2022-05-16 14:13:30|11549.63|11549.63|11549.63|11549.63|11549.63|11549.63|11549.63|11549.63|0
1652710430000|2022-05-16 14:13:50|11548.64|11548.64|11548.64|11548.64|11548.64|11548.64|11548.64|11548.64|0
1652710440000|2022-05-16 14:14:00|11547.65|11547.65|11548.64|11548.64|11548.64|11548.64|11547.65|11547.65|0
1652710450000|2022-05-16 14:14:10|11548.98|11548.98|11548.98|11548.98|11548.98|11548.98|11548.98|11548.98|0
1652710470000|2022-05-16 14:14:30|11549.97|11549.97|11549.97|11549.97|11549.97|11549.97|11549.97|11549.97|0
1652710480000|2022-05-16 14:14:40|11544.68|11544.68|11544.68|11544.68|11544.68|11544.68|11544.68|11544.68|0
1652710490000|2022-05-16 14:14:50|11542.03|11542.03|11543.02|11543.02|11543.02|11543.02|11542.03|11542.03|0
1652710500000|2022-05-16 14:15:00|11545.67|11545.67|11545.67|11545.67|11545.67|11545.67|11545.67|11545.67|0
1652710530000|2022-05-16 14:15:30|11548.31|11548.31|11548.31|11548.31|11548.31|11548.31|11548.31|11548.31|0
1652710580000|2022-05-16 14:16:20|11550.96|11550.96|11553.61|11553.61|11553.61|11553.61|11550.96|11550.96|0
1652710590000|2022-05-16 14:16:30|11552.62|11552.62|11552.62|11552.62|11552.62|11552.62|11552.62|11552.62|0
1652710610000|2022-05-16 14:16:50|11557.91|11557.91|11555.26|11555.26|11557.91|11557.91|11555.26|11555.26|0
1652710640000|2022-05-16 14:17:20|11560.56|11560.56|11560.56|11560.56|11560.56|11560.56|11560.56|11560.56|0
1652710650000|2022-05-16 14:17:30|11568.5|11568.5|11568.5|11568.5|11568.5|11568.5|11568.5|11568.5|0
1652710660000|2022-05-16 14:17:40|11565.85|11565.85|11563.2|11563.2|11565.85|11565.85|11563.2|11563.2|0
1652710680000|2022-05-16 14:18:00|11565.85|11565.85|11565.85|11565.85|11565.85|11565.85|11565.85|11565.85|0
1652710690000|2022-05-16 14:18:10|11563.2|11563.2|11563.2|11563.2|11563.2|11563.2|11563.2|11563.2|0
1652710740000|2022-05-16 14:19:00|11565.85|11565.85|11565.85|11565.85|11565.85|11565.85|11565.85|11565.85|0
1652710800000|2022-05-16 14:20:00|11568.5|11568.5|11565.85|11565.85|11568.5|11568.5|11565.85|11565.85|0
1652710830000|2022-05-16 14:20:30|11568.5|11568.5|11568.5|11568.5|11568.5|11568.5|11568.5|11568.5|0
1652710850000|2022-05-16 14:20:50|11563.2|11563.2|11563.2|11563.2|11563.2|11563.2|11563.2|11563.2|0
1652710890000|2022-05-16 14:21:30|11565.85|11565.85|11565.85|11565.85|11565.85|11565.85|11565.85|11565.85|0
1652710900000|2022-05-16 14:21:40|11568.5|11568.5|11568.5|11568.5|11568.5|11568.5|11568.5|11568.5|0
1652710920000|2022-05-16 14:22:00|11567.51|11567.51|11568.5|11568.5|11568.5|11568.5|11567.51|11567.51|0
1652710930000|2022-05-16 14:22:10|11571.14|11571.14|11571.14|11571.14|11571.14|11571.14|11571.14|11571.14|0
1652710940000|2022-05-16 14:22:20|11568.5|11568.5|11568.5|11568.5|11568.5|11568.5|11568.5|11568.5|0
1652710960000|2022-05-16 14:22:40|11565.85|11565.85|11565.85|11565.85|11565.85|11565.85|11565.85|11565.85|0
1652710970000|2022-05-16 14:22:50|11568.5|11568.5|11571.14|11571.14|11571.14|11571.14|11568.5|11568.5|0
1652710980000|2022-05-16 14:23:00|11572.13|11572.13|11575.1|11575.1|11575.1|11575.1|11572.13|11572.13|0
1652710990000|2022-05-16 14:23:10|11576.08|11576.08|11576.08|11576.08|11576.08|11576.08|11576.08|11576.08|0
1652711000000|2022-05-16 14:23:20|11578.73|11578.73|11577.74|11577.74|11578.73|11578.73|11577.74|11577.74|0
1652711010000|2022-05-16 14:23:30|11575.1|11575.1|11575.1|11575.1|11575.1|11575.1|11575.1|11575.1|0
1652711020000|2022-05-16 14:23:40|11574.11|11574.11|11574.11|11574.11|11574.11|11574.11|11574.11|11574.11|0
1652711060000|2022-05-16 14:24:20|11576.75|11576.75|11576.75|11576.75|11576.75|11576.75|11576.75|11576.75|0
1652711070000|2022-05-16 14:24:30|11579.4|11579.4|11580.39|11580.39|11580.39|11580.39|11576.75|11576.75|0
1652711080000|2022-05-16 14:24:40|11583.03|11583.03|11583.03|11583.03|11585.68|11585.68|11583.03|11583.03|0
1652711190000|2022-05-16 14:26:30|11580.39|11580.39|11580.39|11580.39|11580.39|11580.39|11580.39|11580.39|0
1652711210000|2022-05-16 14:26:50|11583.03|11583.03|11583.03|11583.03|11583.03|11583.03|11583.03|11583.03|0
1652711220000|2022-05-16 14:27:00|11585.68|11585.68|11585.68|11585.68|11585.68|11585.68|11585.68|11585.68|0
1652711230000|2022-05-16 14:27:10|11583.03|11583.03|11583.03|11583.03|11583.03|11583.03|11583.03|11583.03|0
1652711290000|2022-05-16 14:28:10|11585.68|11585.68|11588.33|11588.33|11588.33|11588.33|11585.68|11585.68|0
1652711310000|2022-05-16 14:28:30|11589.32|11589.32|11586.67|11586.67|11589.32|11589.32|11586.67|11586.67|0
1652711340000|2022-05-16 14:29:00|11584.02|11584.02|11578.73|11578.73|11584.02|11584.02|11578.73|11578.73|0
1652711350000|2022-05-16 14:29:10|11581.38|11581.38|11581.38|11581.38|11581.38|11581.38|11581.38|11581.38|0
1652711360000|2022-05-16 14:29:20|11578.73|11578.73|11575.1|11575.1|11578.73|11578.73|11575.1|11575.1|0
1652711370000|2022-05-16 14:29:30|11569.8|11569.8|11575.1|11575.1|11575.1|11575.1|11569.8|11569.8|0
1652711380000|2022-05-16 14:29:40|11572.45|11572.45|11572.45|11572.45|11572.45|11572.45|11572.45|11572.45|0
1652711410000|2022-05-16 14:30:10|11569.8|11569.8|11569.8|11569.8|11569.8|11569.8|11569.8|11569.8|0
1652711470000|2022-05-16 14:31:10|11567.16|11567.16|11572.45|11572.45|11572.45|11572.45|11567.16|11567.16|0
1652711500000|2022-05-16 14:31:40|11572.96|11572.96|11572.96|11572.96|11572.96|11572.96|11572.96|11572.96|0
1652711530000|2022-05-16 14:32:10|11575.61|11575.61|11575.61|11575.61|11575.61|11575.61|11575.61|11575.61|0
1652711600000|2022-05-16 14:33:20|11577.59|11577.59|11577.59|11577.59|11577.59|11577.59|11577.59|11577.59|0
1652711640000|2022-05-16 14:34:00|11580.23|11580.23|11574.94|11574.94|11580.23|11580.23|11574.94|11574.94|0
1652711650000|2022-05-16 14:34:10|11577.59|11577.59|11577.59|11577.59|11577.59|11577.59|11577.59|11577.59|0
1652711670000|2022-05-16 14:34:30|11574.94|11574.94|11574.94|11574.94|11574.94|11574.94|11574.94|11574.94|0
1652711760000|2022-05-16 14:36:00|11577.59|11577.59|11582.88|11582.88|11582.88|11582.88|11577.59|11577.59|0
1652711840000|2022-05-16 14:37:20|11580.23|11580.23|11580.23|11580.23|11580.23|11580.23|11580.23|11580.23|0
1652711860000|2022-05-16 14:37:40|11577.59|11577.59|11577.59|11577.59|11577.59|11577.59|11577.59|11577.59|0
1652711870000|2022-05-16 14:37:50|11574.94|11574.94|11574.94|11574.94|11574.94|11574.94|11574.94|11574.94|0
1652711910000|2022-05-16 14:38:30|11577.59|11577.59|11577.59|11577.59|11577.59|11577.59|11577.59|11577.59|0
1652711930000|2022-05-16 14:38:50|11576.6|11576.6|11576.6|11576.6|11577.59|11577.59|11576.6|11576.6|0
1652711970000|2022-05-16 14:39:30|11575.61|11575.61|11575.61|11575.61|11575.61|11575.61|11575.61|11575.61|0
1652712000000|2022-05-16 14:40:00|11572.96|11572.96|11572.96|11572.96|11572.96|11572.96|11572.96|11572.96|0
1652712010000|2022-05-16 14:40:10|11573.95|11573.95|11576.6|11576.6|11576.6|11576.6|11573.95|11573.95|0
1652712020000|2022-05-16 14:40:20|11573.95|11573.95|11571.31|11571.31|11573.95|11573.95|11571.31|11571.31|0
1652712090000|2022-05-16 14:41:30|11573.95|11573.95|11573.95|11573.95|11573.95|11573.95|11573.95|11573.95|0
1652712140000|2022-05-16 14:42:20|11576.6|11576.6|11573.95|11573.95|11576.6|11576.6|11573.95|11573.95|0
1652712150000|2022-05-16 14:42:30|11576.6|11576.6|11576.6|11576.6|11576.6|11576.6|11576.6|11576.6|0
1652712160000|2022-05-16 14:42:40|11579.24|11579.24|11579.24|11579.24|11579.24|11579.24|11579.24|11579.24|0
1652712170000|2022-05-16 14:42:50|11573.95|11573.95|11573.95|11573.95|11573.95|11573.95|11573.95|11573.95|0
1652712180000|2022-05-16 14:43:00|11574.94|11574.94|11574.94|11574.94|11574.94|11574.94|11574.94|11574.94|0
1652712200000|2022-05-16 14:43:20|11572.29|11572.29|11572.29|11572.29|11572.29|11572.29|11572.29|11572.29|0
1652712230000|2022-05-16 14:43:50|11574.94|11574.94|11574.94|11574.94|11574.94|11574.94|11574.94|11574.94|0
1652712250000|2022-05-16 14:44:10|11577.59|11577.59|11577.59|11577.59|11577.59|11577.59|11577.59|11577.59|0
1652712260000|2022-05-16 14:44:20|11574.94|11574.94|11574.94|11574.94|11574.94|11574.94|11574.94|11574.94|0
1652712270000|2022-05-16 14:44:30|11572.29|11572.29|11574.94|11574.94|11574.94|11574.94|11572.29|11572.29|0
1652712290000|2022-05-16 14:44:50|11575.11|11575.11|11575.11|11575.11|11575.11|11575.11|11575.11|11575.11|0
1652712300000|2022-05-16 14:45:00|11572.47|11572.47|11572.47|11572.47|11572.47|11572.47|11572.47|11572.47|0
1652712310000|2022-05-16 14:45:10|11575.11|11575.11|11580.4|11580.4|11580.4|11580.4|11575.11|11575.11|0
1652712340000|2022-05-16 14:45:40|11577.76|11577.76|11577.76|11577.76|11577.76|11577.76|11577.76|11577.76|0
1652712360000|2022-05-16 14:46:00|11580.4|11580.4|11580.4|11580.4|11580.4|11580.4|11580.4|11580.4|0
1652712380000|2022-05-16 14:46:20|11579.42|11579.42|11580.4|11580.4|11580.4|11580.4|11579.42|11579.42|0
1652712390000|2022-05-16 14:46:30|11577.76|11577.76|11577.76|11577.76|11577.76|11577.76|11577.76|11577.76|0
1652712420000|2022-05-16 14:47:00|11576.77|11576.77|11576.77|11576.77|11576.77|11576.77|11576.77|11576.77|0
1652712440000|2022-05-16 14:47:20|11574.12|11574.12|11574.12|11574.12|11574.12|11574.12|11574.12|11574.12|0
1652712450000|2022-05-16 14:47:30|11571.48|11571.48|11575.11|11575.11|11575.11|11575.11|11571.48|11571.48|0
1652712490000|2022-05-16 14:48:10|11572.47|11572.47|11572.47|11572.47|11572.47|11572.47|11572.47|11572.47|0
1652712500000|2022-05-16 14:48:20|11569.82|11569.82|11569.82|11569.82|11569.82|11569.82|11569.82|11569.82|0
1652712510000|2022-05-16 14:48:30|11568.83|11568.83|11568.83|11568.83|11568.83|11568.83|11568.83|11568.83|0
1652712550000|2022-05-16 14:49:10|11571.48|11571.48|11574.12|11574.12|11574.12|11574.12|11571.48|11571.48|0
1652712560000|2022-05-16 14:49:20|11573.14|11573.14|11575.78|11575.78|11575.78|11575.78|11573.14|11573.14|0
1652712570000|2022-05-16 14:49:30|11573.14|11573.14|11575.78|11575.78|11575.78|11575.78|11573.14|11573.14|0
1652712590000|2022-05-16 14:49:50|11578.43|11578.43|11578.43|11578.43|11578.43|11578.43|11578.43|11578.43|0
1652712600000|2022-05-16 14:50:00|11581.07|11581.07|11586.37|11586.37|11586.37|11586.37|11581.07|11581.07|0
1652712610000|2022-05-16 14:50:10|11583.72|11583.72|11583.72|11583.72|11583.72|11583.72|11583.72|11583.72|0
1652712630000|2022-05-16 14:50:30|11581.07|11581.07|11583.72|11583.72|11583.72|11583.72|11581.07|11581.07|0
1652712650000|2022-05-16 14:50:50|11586.37|11586.37|11586.37|11586.37|11586.37|11586.37|11586.37|11586.37|0
1652712660000|2022-05-16 14:51:00|11591.66|11591.66|11594.31|11594.31|11594.31|11594.31|11591.66|11591.66|0
1652712670000|2022-05-16 14:51:10|11591.66|11591.66|11589.01|11589.01|11591.66|11591.66|11589.01|11589.01|0
1652712680000|2022-05-16 14:51:20|11591.66|11591.66|11591.66|11591.66|11591.66|11591.66|11591.66|11591.66|0
1652712750000|2022-05-16 14:52:30|11592.86|11592.86|11595.51|11595.51|11595.51|11595.51|11592.86|11592.86|0
1652712760000|2022-05-16 14:52:40|11592.86|11592.86|11592.86|11592.86|11592.86|11592.86|11592.86|11592.86|0
1652712790000|2022-05-16 14:53:10|11595.51|11595.51|11595.51|11595.51|11595.51|11595.51|11595.51|11595.51|0
1652712810000|2022-05-16 14:53:30|11598.15|11598.15|11598.15|11598.15|11598.15|11598.15|11598.15|11598.15|0
1652712830000|2022-05-16 14:53:50|11600.8|11600.8|11603.45|11603.45|11603.45|11603.45|11600.8|11600.8|0
1652712860000|2022-05-16 14:54:20|11606.09|11606.09|11606.09|11606.09|11606.09|11606.09|11606.09|11606.09|0
1652712880000|2022-05-16 14:54:40|11603.45|11603.45|11602.46|11602.46|11603.45|11603.45|11602.46|11602.46|0
1652712890000|2022-05-16 14:54:50|11599.81|11599.81|11599.81|11599.81|11599.81|11599.81|11599.81|11599.81|0
1652712900000|2022-05-16 14:55:00|11598.82|11598.82|11598.82|11598.82|11598.82|11598.82|11598.82|11598.82|0
1652712910000|2022-05-16 14:55:10|11599.81|11599.81|11599.81|11599.81|11599.81|11599.81|11599.81|11599.81|0
1652712920000|2022-05-16 14:55:20|11597.17|11597.17|11597.17|11597.17|11597.17|11597.17|11597.17|11597.17|0
1652712940000|2022-05-16 14:55:40|11596.18|11596.18|11596.18|11596.18|11596.18|11596.18|11596.18|11596.18|0
1652712980000|2022-05-16 14:56:20|11598.82|11598.82|11598.82|11598.82|11598.82|11598.82|11598.82|11598.82|0
1652712990000|2022-05-16 14:56:30|11599.81|11599.81|11599.81|11599.81|11599.81|11599.81|11599.81|11599.81|0
1652713010000|2022-05-16 14:56:50|11597.17|11597.17|11597.17|11597.17|11599.81|11599.81|11597.17|11597.17|0
1652713020000|2022-05-16 14:57:00|11598.15|11598.15|11602.46|11602.46|11602.46|11602.46|11597.17|11597.17|0
1652713040000|2022-05-16 14:57:20|11603.45|11603.45|11605.42|11605.42|11605.42|11605.42|11603.45|11603.45|0
1652713060000|2022-05-16 14:57:40|11608.07|11608.07|11608.07|11608.07|11608.07|11608.07|11608.07|11608.07|0
1652713090000|2022-05-16 14:58:10|11605.42|11605.42|11605.42|11605.42|11605.42|11605.42|11605.42|11605.42|0
1652713100000|2022-05-16 14:58:20|11602.78|11602.78|11602.78|11602.78|11602.78|11602.78|11602.78|11602.78|0
1652713110000|2022-05-16 14:58:30|11605.42|11605.42|11605.42|11605.42|11605.42|11605.42|11605.42|11605.42|0
1652713130000|2022-05-16 14:58:50|11602.78|11602.78|11602.78|11602.78|11602.78|11602.78|11602.78|11602.78|0
1652713140000|2022-05-16 14:59:00|11600.13|11600.13|11604.91|11604.91|11604.91|11604.91|11599.62|11599.62|0
1652713180000|2022-05-16 14:59:40|11607.55|11607.55|11607.55|11607.55|11607.55|11607.55|11607.55|11607.55|0
1652713200000|2022-05-16 15:00:00|11610.2|11610.2|11610.2|11610.2|11610.2|11610.2|11610.2|11610.2|0
1652713210000|2022-05-16 15:00:10|11607.55|11607.55|11607.55|11607.55|11607.55|11607.55|11607.55|11607.55|0
1652713220000|2022-05-16 15:00:20|11604.91|11604.91|11604.91|11604.91|11604.91|11604.91|11604.91|11604.91|0
1652713230000|2022-05-16 15:00:30|11602.26|11602.26|11599.62|11599.62|11602.26|11602.26|11599.62|11599.62|0
1652713250000|2022-05-16 15:00:50|11602.26|11602.26|11602.26|11602.26|11602.26|11602.26|11602.26|11602.26|0
1652713260000|2022-05-16 15:01:00|11604.91|11604.91|11604.91|11604.91|11604.91|11604.91|11604.91|11604.91|0
1652713300000|2022-05-16 15:01:40|11602.26|11602.26|11604.91|11604.91|11604.91|11604.91|11602.26|11602.26|0
1652713310000|2022-05-16 15:01:50|11607.55|11607.55|11607.55|11607.55|11607.55|11607.55|11607.55|11607.55|0
1652713320000|2022-05-16 15:02:00|11608.54|11608.54|11610.2|11610.2|11611.19|11611.19|11608.54|11608.54|0
1652713330000|2022-05-16 15:02:10|11607.55|11607.55|11606.57|11606.57|11607.55|11607.55|11606.57|11606.57|0
1652713360000|2022-05-16 15:02:40|11603.92|11603.92|11601.27|11601.27|11603.92|11603.92|11601.27|11601.27|0
1652713410000|2022-05-16 15:03:30|11603.92|11603.92|11603.92|11603.92|11603.92|11603.92|11603.92|11603.92|0
1652713430000|2022-05-16 15:03:50|11601.27|11601.27|11601.27|11601.27|11601.27|11601.27|11601.27|11601.27|0
1652713440000|2022-05-16 15:04:00|11598.63|11598.63|11601.27|11601.27|11601.27|11601.27|11598.63|11598.63|0
1652713450000|2022-05-16 15:04:10|11598.63|11598.63|11598.63|11598.63|11598.63|11598.63|11598.63|11598.63|0
1652713480000|2022-05-16 15:04:40|11601.27|11601.27|11601.27|11601.27|11601.27|11601.27|11601.27|11601.27|0
1652713490000|2022-05-16 15:04:50|11598.63|11598.63|11601.27|11601.27|11601.27|11601.27|11598.63|11598.63|0
1652713510000|2022-05-16 15:05:10|11603.92|11603.92|11609.21|11609.21|11609.21|11609.21|11603.92|11603.92|0
1652713520000|2022-05-16 15:05:20|11611.19|11611.19|11607.55|11607.55|11611.19|11611.19|11607.55|11607.55|0
1652713530000|2022-05-16 15:05:30|11606.57|11606.57|11606.57|11606.57|11606.57|11606.57|11606.57|11606.57|0
1652713540000|2022-05-16 15:05:40|11603.92|11603.92|11603.92|11603.92|11603.92|11603.92|11603.92|11603.92|0
1652713560000|2022-05-16 15:06:00|11606.57|11606.57|11604.91|11604.91|11606.57|11606.57|11603.92|11603.92|0
1652713590000|2022-05-16 15:06:30|11605.9|11605.9|11605.9|11605.9|11605.9|11605.9|11605.9|11605.9|0
1652713600000|2022-05-16 15:06:40|11603.25|11603.25|11603.25|11603.25|11603.25|11603.25|11603.25|11603.25|0
1652713650000|2022-05-16 15:07:30|11600.6|11600.6|11600.6|11600.6|11600.6|11600.6|11600.6|11600.6|0
1652713660000|2022-05-16 15:07:40|11597.96|11597.96|11597.96|11597.96|11597.96|11597.96|11597.96|11597.96|0
1652713690000|2022-05-16 15:08:10|11596.97|11596.97|11596.97|11596.97|11596.97|11596.97|11596.97|11596.97|0
1652713700000|2022-05-16 15:08:20|11589.03|11589.03|11589.03|11589.03|11591.68|11591.68|11589.03|11589.03|0
1652713710000|2022-05-16 15:08:30|11586.38|11586.38|11586.38|11586.38|11586.38|11586.38|11586.38|11586.38|0
1652713720000|2022-05-16 15:08:40|11589.03|11589.03|11591.68|11591.68|11591.68|11591.68|11589.03|11589.03|0
1652713730000|2022-05-16 15:08:50|11589.03|11589.03|11589.03|11589.03|11589.03|11589.03|11589.03|11589.03|0
1652713740000|2022-05-16 15:09:00|11591.68|11591.68|11591.68|11591.68|11591.68|11591.68|11591.68|11591.68|0
1652713770000|2022-05-16 15:09:30|11594.32|11594.32|11594.32|11594.32|11594.32|11594.32|11593.33|11593.33|0
1652713790000|2022-05-16 15:09:50|11591.68|11591.68|11590.69|11590.69|11591.68|11591.68|11590.69|11590.69|0
1652713800000|2022-05-16 15:10:00|11593.33|11593.33|11593.33|11593.33|11593.33|11593.33|11593.33|11593.33|0
1652713810000|2022-05-16 15:10:10|11595.98|11595.98|11595.98|11595.98|11595.98|11595.98|11595.98|11595.98|0
1652713830000|2022-05-16 15:10:30|11598.63|11598.63|11598.63|11598.63|11598.63|11598.63|11598.63|11598.63|0
1652713840000|2022-05-16 15:10:40|11600.6|11600.6|11602.26|11602.26|11602.26|11602.26|11599.62|11599.62|0
1652713870000|2022-05-16 15:11:10|11604.91|11604.91|11604.91|11604.91|11604.91|11604.91|11604.91|11604.91|0
1652713890000|2022-05-16 15:11:30|11607.55|11607.55|11604.91|11604.91|11607.55|11607.55|11604.91|11604.91|0
1652713900000|2022-05-16 15:11:40|11605.9|11605.9|11605.9|11605.9|11605.9|11605.9|11605.9|11605.9|0
1652713950000|2022-05-16 15:12:30|11604.91|11604.91|11604.91|11604.91|11604.91|11604.91|11604.91|11604.91|0
1652713990000|2022-05-16 15:13:10|11602.26|11602.26|11603.25|11603.25|11603.25|11603.25|11602.26|11602.26|0
1652714000000|2022-05-16 15:13:20|11605.9|11605.9|11605.9|11605.9|11605.9|11605.9|11603.25|11603.25|0
1652714010000|2022-05-16 15:13:30|11603.25|11603.25|11603.25|11603.25|11603.25|11603.25|11603.25|11603.25|0
1652714040000|2022-05-16 15:14:00|11602.26|11602.26|11602.26|11602.26|11602.26|11602.26|11602.26|11602.26|0
1652714100000|2022-05-16 15:15:00|11603.25|11603.25|11603.25|11603.25|11603.25|11603.25|11603.25|11603.25|0
1652714110000|2022-05-16 15:15:10|11600.6|11600.6|11600.6|11600.6|11600.6|11600.6|11600.6|11600.6|0
1652714120000|2022-05-16 15:15:20|11599.62|11599.62|11599.62|11599.62|11599.62|11599.62|11599.62|11599.62|0
1652714140000|2022-05-16 15:15:40|11602.26|11602.26|11602.26|11602.26|11602.26|11602.26|11602.26|11602.26|0
1652714160000|2022-05-16 15:16:00|11603.25|11603.25|11603.25|11603.25|11603.25|11603.25|11603.25|11603.25|0
1652714170000|2022-05-16 15:16:10|11605.9|11605.9|11606.88|11606.88|11606.88|11606.88|11605.9|11605.9|0
1652714190000|2022-05-16 15:16:30|11604.24|11604.24|11604.24|11604.24|11604.24|11604.24|11604.24|11604.24|0
1652714240000|2022-05-16 15:17:20|11603.25|11603.25|11603.25|11603.25|11603.25|11603.25|11602.26|11602.26|0
1652714260000|2022-05-16 15:17:40|11597.96|11597.96|11600.6|11600.6|11600.6|11600.6|11597.96|11597.96|0
1652714270000|2022-05-16 15:17:50|11597.96|11597.96|11600.6|11600.6|11600.6|11600.6|11597.96|11597.96|0
1652714290000|2022-05-16 15:18:10|11597.96|11597.96|11595.31|11595.31|11597.96|11597.96|11595.31|11595.31|0
1652714300000|2022-05-16 15:18:20|11592.66|11592.66|11591.68|11591.68|11592.66|11592.66|11591.68|11591.68|0
1652714340000|2022-05-16 15:19:00|11594.32|11594.32|11594.32|11594.32|11594.32|11594.32|11594.32|11594.32|0
1652714360000|2022-05-16 15:19:20|11591.68|11591.68|11591.68|11591.68|11591.68|11591.68|11591.68|11591.68|0
1652714370000|2022-05-16 15:19:30|11589.03|11589.03|11589.03|11589.03|11589.03|11589.03|11589.03|11589.03|0
1652714380000|2022-05-16 15:19:40|11591.68|11591.68|11591.68|11591.68|11591.68|11591.68|11591.68|11591.68|0
1652714400000|2022-05-16 15:20:00|11594.32|11594.32|11594.32|11594.32|11594.32|11594.32|11594.32|11594.32|0
1652714410000|2022-05-16 15:20:10|11596.97|11596.97|11597.96|11597.96|11597.96|11597.96|11596.97|11596.97|0
1652714420000|2022-05-16 15:20:20|11595.31|11595.31|11595.31|11595.31|11595.31|11595.31|11595.31|11595.31|0
1652714430000|2022-05-16 15:20:30|11594.32|11594.32|11594.32|11594.32|11594.32|11594.32|11594.32|11594.32|0
1652714440000|2022-05-16 15:20:40|11596.97|11596.97|11596.97|11596.97|11596.97|11596.97|11596.97|11596.97|0
1652714510000|2022-05-16 15:21:50|11599.62|11599.62|11602.26|11602.26|11602.26|11602.26|11596.97|11596.97|0
1652714520000|2022-05-16 15:22:00|11604.91|11604.91|11604.91|11604.91|11604.91|11604.91|11604.91|11604.91|0
1652714530000|2022-05-16 15:22:10|11607.55|11607.55|11607.55|11607.55|11607.55|11607.55|11607.55|11607.55|0
1652714550000|2022-05-16 15:22:30|11604.91|11604.91|11604.91|11604.91|11607.55|11607.55|11604.91|11604.91|0
1652714570000|2022-05-16 15:22:50|11605.9|11605.9|11605.9|11605.9|11605.9|11605.9|11605.9|11605.9|0
1652714580000|2022-05-16 15:23:00|11604.91|11604.91|11604.91|11604.91|11604.91|11604.91|11604.91|11604.91|0
1652714650000|2022-05-16 15:24:10|11607.55|11607.55|11606.57|11606.57|11607.55|11607.55|11606.57|11606.57|0
1652714680000|2022-05-16 15:24:40|11607.55|11607.55|11607.55|11607.55|11607.55|11607.55|11607.55|11607.55|0
1652714700000|2022-05-16 15:25:00|11610.2|11610.2|11612.85|11612.85|11612.85|11612.85|11610.2|11610.2|0
1652714710000|2022-05-16 15:25:10|11613.84|11613.84|11613.84|11613.84|11613.84|11613.84|11613.84|11613.84|0
1652714760000|2022-05-16 15:26:00|11611.19|11611.19|11611.19|11611.19|11611.19|11611.19|11611.19|11611.19|0
1652714770000|2022-05-16 15:26:10|11608.54|11608.54|11611.19|11611.19|11611.19|11611.19|11608.54|11608.54|0
1652714800000|2022-05-16 15:26:40|11611.02|11611.02|11610.85|11610.85|11611.02|11611.02|11610.85|11610.85|0
1652714810000|2022-05-16 15:26:50|11609.86|11609.86|11609.86|11609.86|11609.86|11609.86|11609.86|11609.86|0
1652714830000|2022-05-16 15:27:10|11607.21|11607.21|11607.21|11607.21|11607.21|11607.21|11607.21|11607.21|0
1652714840000|2022-05-16 15:27:20|11609.86|11609.86|11608.2|11608.2|11610.85|11610.85|11608.2|11608.2|0
1652714850000|2022-05-16 15:27:30|11610.85|11610.85|11610.85|11610.85|11610.85|11610.85|11610.85|11610.85|0
1652714860000|2022-05-16 15:27:40|11613.49|11613.49|11613.49|11613.49|11613.49|11613.49|11613.49|11613.49|0
1652714880000|2022-05-16 15:28:00|11613.32|11613.32|11608.03|11608.03|11613.32|11613.32|11608.03|11608.03|0
1652714900000|2022-05-16 15:28:20|11605.38|11605.38|11605.38|11605.38|11605.38|11605.38|11605.38|11605.38|0
1652714910000|2022-05-16 15:28:30|11608.03|11608.03|11608.03|11608.03|11608.03|11608.03|11608.03|11608.03|0
1652714920000|2022-05-16 15:28:40|11610.67|11610.67|11605.38|11605.38|11610.67|11610.67|11605.38|11605.38|0
1652714930000|2022-05-16 15:28:50|11604.39|11604.39|11604.39|11604.39|11604.39|11604.39|11604.39|11604.39|0
1652714950000|2022-05-16 15:29:10|11607.04|11607.04|11607.04|11607.04|11607.04|11607.04|11607.04|11607.04|0
1652714970000|2022-05-16 15:29:30|11612.33|11612.33|11612.98|11612.98|11613.32|11613.32|11612.33|11612.33|0
1652714980000|2022-05-16 15:29:40|11612.81|11612.81|11607.51|11607.51|11612.81|11612.81|11607.51|11607.51|0
1652714990000|2022-05-16 15:29:50|11608.5|11608.5|11610.16|11610.16|11613.8|11613.8|11608.5|11608.5|0
1652771700000|2022-05-17 07:15:00|11742.55|11742.55|11739.91|11739.91|11745.2|11745.2|11739.91|11739.91|0
1652771750000|2022-05-17 07:15:50|11742.55|11742.55|11742.55|11742.55|11742.55|11742.55|11742.55|11742.55|0
1652771760000|2022-05-17 07:16:00|11745.2|11745.2|11742.55|11742.55|11745.2|11745.2|11742.55|11742.55|0
1652771780000|2022-05-17 07:16:20|11745.2|11745.2|11740.33|11740.33|11745.2|11745.2|11739.91|11739.91|0
1652771800000|2022-05-17 07:16:40|11737.69|11737.69|11732.4|11732.4|11737.69|11737.69|11732.4|11732.4|0
1652771810000|2022-05-17 07:16:50|11729.75|11729.75|11732.4|11732.4|11732.4|11732.4|11729.75|11729.75|0
1652771840000|2022-05-17 07:17:20|11742.98|11742.98|11732.4|11732.4|11742.98|11742.98|11732.4|11732.4|0
1652771850000|2022-05-17 07:17:30|11735.04|11735.04|11735.04|11735.04|11735.04|11735.04|11735.04|11735.04|0
1652771860000|2022-05-17 07:17:40|11737.69|11737.69|11737.69|11737.69|11737.69|11737.69|11737.69|11737.69|0
1652771870000|2022-05-17 07:17:50|11742.98|11742.98|11742.98|11742.98|11742.98|11742.98|11737.69|11737.69|0
1652771890000|2022-05-17 07:18:10|11737.69|11737.69|11735.04|11735.04|11737.69|11737.69|11735.04|11735.04|0
1652771900000|2022-05-17 07:18:20|11737.69|11737.69|11729.75|11729.75|11737.69|11737.69|11729.75|11729.75|0
1652771910000|2022-05-17 07:18:30|11732.4|11732.4|11732.4|11732.4|11732.4|11732.4|11732.4|11732.4|0
1652771920000|2022-05-17 07:18:40|11737.69|11737.69|11737.69|11737.69|11737.69|11737.69|11737.69|11737.69|0
1652771930000|2022-05-17 07:18:50|11735.04|11735.04|11735.04|11735.04|11735.04|11735.04|11735.04|11735.04|0
1652771940000|2022-05-17 07:19:00|11742.98|11742.98|11750.92|11750.92|11750.92|11750.92|11742.98|11742.98|0
1652771960000|2022-05-17 07:19:20|11745.63|11745.63|11745.63|11745.63|11750.92|11750.92|11745.63|11745.63|0
1652771970000|2022-05-17 07:19:30|11750.92|11750.92|11748.27|11748.27|11750.92|11750.92|11748.27|11748.27|0
1652772000000|2022-05-17 07:20:00|11753.57|11753.57|11756.21|11756.21|11756.21|11756.21|11753.57|11753.57|0
1652772020000|2022-05-17 07:20:20|11748.27|11748.27|11747.84|11747.84|11748.27|11748.27|11747.84|11747.84|0
1652772040000|2022-05-17 07:20:40|11748.83|11748.83|11748.83|11748.83|11748.83|11748.83|11748.83|11748.83|0
1652772050000|2022-05-17 07:20:50|11751.48|11751.48|11756.77|11756.77|11756.77|11756.77|11751.48|11751.48|0
1652772060000|2022-05-17 07:21:00|11757.2|11757.2|11757.2|11757.2|11757.2|11757.2|11757.2|11757.2|0
1652772070000|2022-05-17 07:21:10|11759.85|11759.85|11759.85|11759.85|11759.85|11759.85|11759.85|11759.85|0
1652772080000|2022-05-17 07:21:20|11759.42|11759.42|11759.42|11759.42|11759.42|11759.42|11759.42|11759.42|0
1652772100000|2022-05-17 07:21:40|11762.07|11762.07|11754.13|11754.13|11762.07|11762.07|11754.13|11754.13|0
1652772120000|2022-05-17 07:22:00|11759.42|11759.42|11759.42|11759.42|11759.42|11759.42|11759.42|11759.42|0
1652772130000|2022-05-17 07:22:10|11756.77|11756.77|11756.77|11756.77|11756.77|11756.77|11756.77|11756.77|0
1652772150000|2022-05-17 07:22:30|11759.42|11759.42|11762.07|11762.07|11762.07|11762.07|11759.42|11759.42|0
1652772170000|2022-05-17 07:22:50|11764.71|11764.71|11764.71|11764.71|11764.71|11764.71|11764.71|11764.71|0
1652772210000|2022-05-17 07:23:30|11767.36|11767.36|11775.3|11775.3|11775.3|11775.3|11767.36|11767.36|0
1652772220000|2022-05-17 07:23:40|11770|11770|11764.71|11764.71|11772.65|11772.65|11764.71|11764.71|0
1652772230000|2022-05-17 07:23:50|11767.36|11767.36|11767.36|11767.36|11767.36|11767.36|11767.36|11767.36|0
1652772270000|2022-05-17 07:24:30|11770|11770|11767.36|11767.36|11770|11770|11767.36|11767.36|0
1652772280000|2022-05-17 07:24:40|11772.65|11772.65|11772.65|11772.65|11772.65|11772.65|11772.65|11772.65|0
1652772290000|2022-05-17 07:24:50|11777.94|11777.94|11777.94|11777.94|11777.94|11777.94|11777.94|11777.94|0
1652772300000|2022-05-17 07:25:00|11780.59|11780.59|11780.59|11780.59|11780.59|11780.59|11780.59|11780.59|0
1652772310000|2022-05-17 07:25:10|11775.3|11775.3|11775.3|11775.3|11775.3|11775.3|11775.3|11775.3|0
1652772320000|2022-05-17 07:25:20|11777.94|11777.94|11780.91|11780.91|11780.91|11780.91|11777.94|11777.94|0
1652772330000|2022-05-17 07:25:30|11778.26|11778.26|11778.26|11778.26|11778.26|11778.26|11778.26|11778.26|0
1652772350000|2022-05-17 07:25:50|11778.69|11778.69|11778.26|11778.26|11778.69|11778.69|11778.26|11778.26|0
1652772380000|2022-05-17 07:26:20|11775.62|11775.62|11775.62|11775.62|11775.62|11775.62|11775.62|11775.62|0
1652772390000|2022-05-17 07:26:30|11770.32|11770.32|11770.32|11770.32|11770.32|11770.32|11770.32|11770.32|0
1652772410000|2022-05-17 07:26:50|11767.68|11767.68|11770.32|11770.32|11770.32|11770.32|11767.68|11767.68|0
1652772420000|2022-05-17 07:27:00|11772.97|11772.97|11772.97|11772.97|11778.26|11778.26|11772.97|11772.97|0
1652772430000|2022-05-17 07:27:10|11778.26|11778.26|11778.26|11778.26|11778.26|11778.26|11778.26|11778.26|0
1652772450000|2022-05-17 07:27:30|11783.55|11783.55|11780.91|11780.91|11783.55|11783.55|11780.91|11780.91|0
1652772470000|2022-05-17 07:27:50|11781.34|11781.34|11783.98|11783.98|11786.63|11786.63|11781.34|11781.34|0
1652772480000|2022-05-17 07:28:00|11781.34|11781.34|11783.98|11783.98|11786.63|11786.63|11781.34|11781.34|0
1652772520000|2022-05-17 07:28:40|11781.34|11781.34|11781.34|11781.34|11781.34|11781.34|11781.34|11781.34|0
1652772570000|2022-05-17 07:29:30|11786.63|11786.63|11783.98|11783.98|11789.28|11789.28|11783.98|11783.98|0
1652772580000|2022-05-17 07:29:40|11781.34|11781.34|11781.34|11781.34|11781.34|11781.34|11781.34|11781.34|0
1652772590000|2022-05-17 07:29:50|11783.98|11783.98|11781.34|11781.34|11783.98|11783.98|11781.34|11781.34|0
1652772600000|2022-05-17 07:30:00|11783.98|11783.98|11783.98|11783.98|11783.98|11783.98|11783.98|11783.98|0
1652772620000|2022-05-17 07:30:20|11776.04|11776.04|11772.06|11772.06|11776.04|11776.04|11768.11|11768.11|0
1652772630000|2022-05-17 07:30:30|11774.7|11774.7|11774.7|11774.7|11774.7|11774.7|11774.7|11774.7|0
1652772640000|2022-05-17 07:30:40|11774.28|11774.28|11774.28|11774.28|11774.28|11774.28|11774.28|11774.28|0
1652772660000|2022-05-17 07:31:00|11776.92|11776.92|11779.57|11779.57|11779.57|11779.57|11776.92|11776.92|0
1652772670000|2022-05-17 07:31:10|11776.92|11776.92|11776.92|11776.92|11782.22|11782.22|11776.92|11776.92|0
1652772680000|2022-05-17 07:31:20|11774.28|11774.28|11774.7|11774.7|11774.7|11774.7|11774.28|11774.28|0
1652772700000|2022-05-17 07:31:40|11780|11780|11780|11780|11780|11780|11780|11780|0
1652772710000|2022-05-17 07:31:50|11777.35|11777.35|11777.35|11777.35|11777.35|11777.35|11777.35|11777.35|0
1652772740000|2022-05-17 07:32:20|11774.7|11774.7|11774.7|11774.7|11774.7|11774.7|11774.7|11774.7|0
1652772760000|2022-05-17 07:32:40|11772.06|11772.06|11772.06|11772.06|11772.06|11772.06|11769.41|11769.41|0
1652772780000|2022-05-17 07:33:00|11774.7|11774.7|11777.35|11777.35|11777.35|11777.35|11774.7|11774.7|0
1652772790000|2022-05-17 07:33:10|11780|11780|11780|11780|11780|11780|11780|11780|0
1652772830000|2022-05-17 07:33:50|11782.64|11782.64|11785.29|11785.29|11785.29|11785.29|11782.64|11782.64|0
1652772840000|2022-05-17 07:34:00|11782.64|11782.64|11782.64|11782.64|11782.64|11782.64|11782.64|11782.64|0
1652772860000|2022-05-17 07:34:20|11782.22|11782.22|11782.22|11782.22|11782.22|11782.22|11782.22|11782.22|0
1652772870000|2022-05-17 07:34:30|11784.86|11784.86|11792.8|11792.8|11792.8|11792.8|11784.86|11784.86|0
1652772880000|2022-05-17 07:34:40|11787.51|11787.51|11792.8|11792.8|11792.8|11792.8|11787.51|11787.51|0
1652772900000|2022-05-17 07:35:00|11790.15|11790.15|11787.51|11787.51|11790.15|11790.15|11787.51|11787.51|0
1652772930000|2022-05-17 07:35:30|11790.15|11790.15|11787.51|11787.51|11790.15|11790.15|11787.51|11787.51|0
1652772970000|2022-05-17 07:36:10|11790.15|11790.15|11792.8|11792.8|11792.8|11792.8|11790.15|11790.15|0
1652772980000|2022-05-17 07:36:20|11790.15|11790.15|11786.2|11786.2|11790.15|11790.15|11783.55|11783.55|0
1652772990000|2022-05-17 07:36:30|11788.85|11788.85|11788.85|11788.85|11788.85|11788.85|11788.85|11788.85|0
1652773000000|2022-05-17 07:36:40|11791.49|11791.49|11788.85|11788.85|11791.49|11791.49|11788.85|11788.85|0
1652773020000|2022-05-17 07:37:00|11791.49|11791.49|11786.2|11786.2|11791.49|11791.49|11786.2|11786.2|0
1652773030000|2022-05-17 07:37:10|11783.55|11783.55|11786.2|11786.2|11786.2|11786.2|11783.55|11783.55|0
1652773040000|2022-05-17 07:37:20|11785.21|11785.21|11783.55|11783.55|11788.85|11788.85|11783.55|11783.55|0
1652773050000|2022-05-17 07:37:30|11780.91|11780.91|11780.91|11780.91|11780.91|11780.91|11778.26|11778.26|0
1652773060000|2022-05-17 07:37:40|11783.55|11783.55|11783.55|11783.55|11783.55|11783.55|11783.55|11783.55|0
1652773080000|2022-05-17 07:38:00|11786.2|11786.2|11786.2|11786.2|11786.2|11786.2|11786.2|11786.2|0
1652773090000|2022-05-17 07:38:10|11788.85|11788.85|11791.49|11791.49|11791.49|11791.49|11788.85|11788.85|0
1652773100000|2022-05-17 07:38:20|11794.14|11794.14|11791.49|11791.49|11794.14|11794.14|11791.49|11791.49|0
1652773120000|2022-05-17 07:38:40|11796.79|11796.79|11796.79|11796.79|11796.79|11796.79|11796.79|11796.79|0
1652773130000|2022-05-17 07:38:50|11799.43|11799.43|11799.43|11799.43|11799.43|11799.43|11799.43|11799.43|0
1652773150000|2022-05-17 07:39:10|11804.73|11804.73|11804.73|11804.73|11804.73|11804.73|11804.73|11804.73|0
1652773170000|2022-05-17 07:39:30|11802.08|11802.08|11802.08|11802.08|11802.08|11802.08|11802.08|11802.08|0
1652773200000|2022-05-17 07:40:00|11799.43|11799.43|11796.79|11796.79|11799.43|11799.43|11796.79|11796.79|0
1652773230000|2022-05-17 07:40:30|11799.43|11799.43|11799.43|11799.43|11799.43|11799.43|11799.43|11799.43|0
1652773240000|2022-05-17 07:40:40|11799.86|11799.86|11799.43|11799.43|11799.86|11799.86|11799.43|11799.43|0
1652773270000|2022-05-17 07:41:10|11799.86|11799.86|11797.22|11797.22|11802.51|11802.51|11797.22|11797.22|0
1652773300000|2022-05-17 07:41:40|11799.86|11799.86|11799.86|11799.86|11799.86|11799.86|11799.86|11799.86|0
1652773310000|2022-05-17 07:41:50|11802.51|11802.51|11802.51|11802.51|11802.51|11802.51|11802.51|11802.51|0
1652773320000|2022-05-17 07:42:00|11805.15|11805.15|11805.15|11805.15|11805.15|11805.15|11805.15|11805.15|0
1652773330000|2022-05-17 07:42:10|11807.8|11807.8|11807.8|11807.8|11810.45|11810.45|11807.8|11807.8|0
1652773350000|2022-05-17 07:42:30|11810.45|11810.45|11818.39|11818.39|11818.39|11818.39|11807.8|11807.8|0
1652773360000|2022-05-17 07:42:40|11815.74|11815.74|11815.74|11815.74|11815.74|11815.74|11815.74|11815.74|0
1652773380000|2022-05-17 07:43:00|11818.39|11818.39|11823.68|11823.68|11823.68|11823.68|11818.39|11818.39|0
1652773390000|2022-05-17 07:43:10|11815.74|11815.74|11815.74|11815.74|11818.39|11818.39|11815.74|11815.74|0
1652773400000|2022-05-17 07:43:20|11813.09|11813.09|11813.09|11813.09|11813.09|11813.09|11813.09|11813.09|0
1652773440000|2022-05-17 07:44:00|11818.04|11818.04|11816.06|11816.06|11818.04|11818.04|11816.06|11816.06|0
1652773460000|2022-05-17 07:44:20|11813.41|11813.41|11813.41|11813.41|11813.41|11813.41|11810.77|11810.77|0
1652773470000|2022-05-17 07:44:30|11816.06|11816.06|11816.06|11816.06|11818.71|11818.71|11816.06|11816.06|0
1652773500000|2022-05-17 07:45:00|11818.71|11818.71|11818.71|11818.71|11818.71|11818.71|11818.71|11818.71|0
1652773540000|2022-05-17 07:45:40|11821.35|11821.35|11824|11824|11824|11824|11821.35|11821.35|0
1652773550000|2022-05-17 07:45:50|11821.35|11821.35|11816.06|11816.06|11821.35|11821.35|11816.06|11816.06|0
1652773560000|2022-05-17 07:46:00|11821.35|11821.35|11821.35|11821.35|11821.35|11821.35|11821.35|11821.35|0
1652773590000|2022-05-17 07:46:30|11820.92|11820.92|11823.57|11823.57|11823.57|11823.57|11820.92|11820.92|0
1652773620000|2022-05-17 07:47:00|11818.28|11818.28|11820.92|11820.92|11820.92|11820.92|11818.28|11818.28|0
1652773640000|2022-05-17 07:47:20|11823.57|11823.57|11820.92|11820.92|11823.57|11823.57|11820.92|11820.92|0
1652773650000|2022-05-17 07:47:30|11818.28|11818.28|11818.28|11818.28|11818.28|11818.28|11818.28|11818.28|0
1652773670000|2022-05-17 07:47:50|11815.31|11815.31|11815.31|11815.31|11815.31|11815.31|11815.31|11815.31|0
1652773680000|2022-05-17 07:48:00|11817.96|11817.96|11817.96|11817.96|11817.96|11817.96|11817.96|11817.96|0
1652773730000|2022-05-17 07:48:50|11815.31|11815.31|11815.31|11815.31|11815.31|11815.31|11815.31|11815.31|0
1652773740000|2022-05-17 07:49:00|11817.96|11817.96|11815.31|11815.31|11817.96|11817.96|11815.31|11815.31|0
1652773750000|2022-05-17 07:49:10|11812.67|11812.67|11812.67|11812.67|11812.67|11812.67|11812.67|11812.67|0
1652773760000|2022-05-17 07:49:20|11815.31|11815.31|11815.31|11815.31|11815.31|11815.31|11815.31|11815.31|0
1652773810000|2022-05-17 07:50:10|11812.67|11812.67|11810.02|11810.02|11812.67|11812.67|11810.02|11810.02|0
1652773830000|2022-05-17 07:50:30|11807.05|11807.05|11806.63|11806.63|11807.05|11807.05|11806.63|11806.63|0
1652773840000|2022-05-17 07:50:40|11803.98|11803.98|11803.98|11803.98|11803.98|11803.98|11803.98|11803.98|0
1652773860000|2022-05-17 07:51:00|11806.63|11806.63|11809.27|11809.27|11809.27|11809.27|11806.63|11806.63|0
1652773880000|2022-05-17 07:51:20|11806.63|11806.63|11806.63|11806.63|11806.63|11806.63|11806.63|11806.63|0
1652773910000|2022-05-17 07:51:50|11801.33|11801.33|11801.33|11801.33|11801.33|11801.33|11801.33|11801.33|0
1652773920000|2022-05-17 07:52:00|11798.69|11798.69|11793.39|11793.39|11798.69|11798.69|11793.39|11793.39|0
1652773940000|2022-05-17 07:52:20|11796.04|11796.04|11796.04|11796.04|11796.04|11796.04|11796.04|11796.04|0
1652773950000|2022-05-17 07:52:30|11798.69|11798.69|11801.33|11801.33|11801.33|11801.33|11798.69|11798.69|0
1652773960000|2022-05-17 07:52:40|11798.69|11798.69|11798.69|11798.69|11798.69|11798.69|11798.69|11798.69|0
1652773990000|2022-05-17 07:53:10|11801.33|11801.33|11801.33|11801.33|11801.33|11801.33|11801.33|11801.33|0
1652774060000|2022-05-17 07:54:20|11803.98|11803.98|11809.27|11809.27|11809.27|11809.27|11803.98|11803.98|0
1652774070000|2022-05-17 07:54:30|11811.92|11811.92|11814.56|11814.56|11814.56|11814.56|11811.92|11811.92|0
1652774080000|2022-05-17 07:54:40|11817.53|11817.53|11817.53|11817.53|11817.53|11817.53|11817.53|11817.53|0
1652774110000|2022-05-17 07:55:10|11820.18|11820.18|11820.18|11820.18|11820.18|11820.18|11820.18|11820.18|0
1652774120000|2022-05-17 07:55:20|11822.82|11822.82|11822.82|11822.82|11822.82|11822.82|11822.82|11822.82|0
1652774150000|2022-05-17 07:55:50|11820.18|11820.18|11814.88|11814.88|11820.18|11820.18|11814.88|11814.88|0
1652774170000|2022-05-17 07:56:10|11812.24|11812.24|11812.24|11812.24|11812.24|11812.24|11812.24|11812.24|0
1652774200000|2022-05-17 07:56:40|11813.22|11813.22|11815.87|11815.87|11815.87|11815.87|11813.22|11813.22|0
1652774230000|2022-05-17 07:57:10|11821.16|11821.16|11821.16|11821.16|11821.16|11821.16|11821.16|11821.16|0
1652774240000|2022-05-17 07:57:20|11822.15|11822.15|11822.15|11822.15|11822.15|11822.15|11822.15|11822.15|0
1652774280000|2022-05-17 07:58:00|11823.14|11823.14|11822.47|11822.47|11825.12|11825.12|11822.47|11822.47|0
1652774300000|2022-05-17 07:58:20|11825.12|11825.12|11825.12|11825.12|11825.12|11825.12|11825.12|11825.12|0
1652774310000|2022-05-17 07:58:30|11825.55|11825.55|11825.55|11825.55|11825.55|11825.55|11825.55|11825.55|0
1652774340000|2022-05-17 07:59:00|11820.25|11820.25|11820.25|11820.25|11820.25|11820.25|11820.25|11820.25|0
1652774350000|2022-05-17 07:59:10|11822.9|11822.9|11822.9|11822.9|11822.9|11822.9|11822.9|11822.9|0
1652774390000|2022-05-17 07:59:50|11825.55|11825.55|11822.9|11822.9|11825.55|11825.55|11822.9|11822.9|0
1652774400000|2022-05-17 08:00:00|11825.55|11825.55|11825.55|11825.55|11825.55|11825.55|11825.55|11825.55|0
1652774410000|2022-05-17 08:00:10|11822.9|11822.9|11822.9|11822.9|11822.9|11822.9|11822.9|11822.9|0
1652774430000|2022-05-17 08:00:30|11822.47|11822.47|11822.47|11822.47|11822.47|11822.47|11822.47|11822.47|0
1652774440000|2022-05-17 08:00:40|11822.9|11822.9|11822.9|11822.9|11822.9|11822.9|11822.9|11822.9|0
1652774460000|2022-05-17 08:01:00|11828.19|11828.19|11830.84|11830.84|11830.84|11830.84|11828.19|11828.19|0
1652774470000|2022-05-17 08:01:10|11828.19|11828.19|11827.76|11827.76|11828.19|11828.19|11827.76|11827.76|0
1652774500000|2022-05-17 08:01:40|11825.12|11825.12|11822.47|11822.47|11825.12|11825.12|11822.47|11822.47|0
1652774520000|2022-05-17 08:02:00|11830.41|11830.41|11838|11838|11838|11838|11830.41|11830.41|0
1652774530000|2022-05-17 08:02:10|11839.97|11839.97|11844.6|11844.6|11844.6|11844.6|11839.97|11839.97|0
1652774540000|2022-05-17 08:02:20|11846.57|11846.57|11849.22|11849.22|11849.22|11849.22|11843.61|11843.61|0
1652774550000|2022-05-17 08:02:30|11843.93|11843.93|11843.93|11843.93|11843.93|11843.93|11843.93|11843.93|0
1652774560000|2022-05-17 08:02:40|11841.28|11841.28|11838.63|11838.63|11841.28|11841.28|11838.63|11838.63|0
1652774580000|2022-05-17 08:03:00|11830.69|11830.69|11830.69|11830.69|11830.69|11830.69|11830.69|11830.69|0
1652774590000|2022-05-17 08:03:10|11825.4|11825.4|11820.11|11820.11|11825.4|11825.4|11817.46|11817.46|0
1652774600000|2022-05-17 08:03:20|11818.13|11818.13|11815.49|11815.49|11818.13|11818.13|11815.49|11815.49|0
1652774610000|2022-05-17 08:03:30|11812.84|11812.84|11812.84|11812.84|11812.84|11812.84|11812.84|11812.84|0
1652774630000|2022-05-17 08:03:50|11815.49|11815.49|11810.19|11810.19|11815.49|11815.49|11807.55|11807.55|0
1652774640000|2022-05-17 08:04:00|11815.49|11815.49|11815.49|11815.49|11815.49|11815.49|11815.49|11815.49|0
1652774650000|2022-05-17 08:04:10|11818.45|11818.45|11819.44|11819.44|11819.44|11819.44|11818.45|11818.45|0
1652774670000|2022-05-17 08:04:30|11819.87|11819.87|11819.87|11819.87|11819.87|11819.87|11819.87|11819.87|0
1652774680000|2022-05-17 08:04:40|11822.51|11822.51|11822.51|11822.51|11822.51|11822.51|11822.51|11822.51|0
1652774750000|2022-05-17 08:05:50|11822.09|11822.09|11825.48|11825.48|11825.48|11825.48|11822.09|11822.09|0
1652774760000|2022-05-17 08:06:00|11825.05|11825.05|11829.36|11829.36|11830.34|11830.34|11825.05|11825.05|0
1652774770000|2022-05-17 08:06:10|11832|11832|11826.71|11826.71|11832|11832|11826.71|11826.71|0
1652774780000|2022-05-17 08:06:20|11829.36|11829.36|11824.06|11824.06|11829.36|11829.36|11824.06|11824.06|0
1652774790000|2022-05-17 08:06:30|11820.11|11820.11|11817.14|11817.14|11820.11|11820.11|11817.14|11817.14|0
1652774820000|2022-05-17 08:07:00|11819.79|11819.79|11825.51|11825.51|11828.16|11828.16|11819.79|11819.79|0
1652774840000|2022-05-17 08:07:20|11820.22|11820.22|11817.57|11817.57|11822.87|11822.87|11817.57|11817.57|0
1652774850000|2022-05-17 08:07:30|11820.22|11820.22|11814.93|11814.93|11820.22|11820.22|11814.93|11814.93|0
1652774870000|2022-05-17 08:07:50|11817.57|11817.57|11817.57|11817.57|11817.57|11817.57|11817.57|11817.57|0
1652774910000|2022-05-17 08:08:30|11816.59|11816.59|11816.59|11816.59|11816.59|11816.59|11816.59|11816.59|0
1652774920000|2022-05-17 08:08:40|11819.23|11819.23|11821.88|11821.88|11821.88|11821.88|11819.23|11819.23|0
1652774970000|2022-05-17 08:09:30|11824.52|11824.52|11824.52|11824.52|11824.52|11824.52|11824.52|11824.52|0
1652775000000|2022-05-17 08:10:00|11821.88|11821.88|11821.88|11821.88|11821.88|11821.88|11821.88|11821.88|0
1652775080000|2022-05-17 08:11:20|11819.23|11819.23|11819.23|11819.23|11819.23|11819.23|11819.23|11819.23|0
1652775120000|2022-05-17 08:12:00|11818.8|11818.8|11810.3|11810.3|11818.8|11818.8|11810.3|11810.3|0
1652775140000|2022-05-17 08:12:20|11809.88|11809.88|11809.88|11809.88|11809.88|11809.88|11809.88|11809.88|0
1652775180000|2022-05-17 08:13:00|11815.17|11815.17|11815.17|11815.17|11815.17|11815.17|11815.17|11815.17|0
1652775200000|2022-05-17 08:13:20|11815.6|11815.6|11815.6|11815.6|11815.6|11815.6|11815.6|11815.6|0
1652775220000|2022-05-17 08:13:40|11807.66|11807.66|11810.3|11810.3|11810.3|11810.3|11807.66|11807.66|0
1652775280000|2022-05-17 08:14:40|11812.95|11812.95|11815.6|11815.6|11815.6|11815.6|11812.95|11812.95|0
1652775290000|2022-05-17 08:14:50|11812.95|11812.95|11818.24|11818.24|11818.24|11818.24|11812.95|11812.95|0
1652775300000|2022-05-17 08:15:00|11815.6|11815.6|11815.6|11815.6|11815.6|11815.6|11815.6|11815.6|0
1652775330000|2022-05-17 08:15:30|11815.17|11815.17|11815.17|11815.17|11815.17|11815.17|11815.17|11815.17|0
1652775340000|2022-05-17 08:15:40|11815.6|11815.6|11815.6|11815.6|11815.6|11815.6|11815.6|11815.6|0
1652775370000|2022-05-17 08:16:10|11812.95|11812.95|11812.95|11812.95|11812.95|11812.95|11812.95|11812.95|0
1652775400000|2022-05-17 08:16:40|11810.97|11810.97|11805.68|11805.68|11810.97|11810.97|11805.68|11805.68|0
1652775410000|2022-05-17 08:16:50|11803.03|11803.03|11800.39|11800.39|11803.03|11803.03|11800.39|11800.39|0
1652775420000|2022-05-17 08:17:00|11803.03|11803.03|11803.03|11803.03|11803.03|11803.03|11803.03|11803.03|0
1652775430000|2022-05-17 08:17:10|11800.39|11800.39|11795.1|11795.1|11800.39|11800.39|11795.1|11795.1|0
1652775460000|2022-05-17 08:17:40|11792.45|11792.45|11792.45|11792.45|11792.45|11792.45|11792.45|11792.45|0
1652775480000|2022-05-17 08:18:00|11795.1|11795.1|11795.1|11795.1|11795.1|11795.1|11795.1|11795.1|0
1652775490000|2022-05-17 08:18:10|11797.74|11797.74|11800.39|11800.39|11803.03|11803.03|11797.74|11797.74|0
1652775520000|2022-05-17 08:18:40|11803.03|11803.03|11805.68|11805.68|11805.68|11805.68|11803.03|11803.03|0
1652775530000|2022-05-17 08:18:50|11808.33|11808.33|11808.33|11808.33|11808.33|11808.33|11808.33|11808.33|0
1652775540000|2022-05-17 08:19:00|11810.97|11810.97|11810.97|11810.97|11810.97|11810.97|11810.97|11810.97|0
1652775550000|2022-05-17 08:19:10|11805.68|11805.68|11805.68|11805.68|11805.68|11805.68|11805.68|11805.68|0
1652775590000|2022-05-17 08:19:50|11804.69|11804.69|11804.69|11804.69|11804.69|11804.69|11804.69|11804.69|0
1652775610000|2022-05-17 08:20:10|11807.34|11807.34|11807.34|11807.34|11807.34|11807.34|11807.34|11807.34|0
1652775630000|2022-05-17 08:20:30|11812.63|11812.63|11815.28|11815.28|11815.28|11815.28|11812.63|11812.63|0
1652775660000|2022-05-17 08:21:00|11817.92|11817.92|11817.92|11817.92|11817.92|11817.92|11817.92|11817.92|0
1652775690000|2022-05-17 08:21:30|11820.57|11820.57|11820.57|11820.57|11820.57|11820.57|11820.57|11820.57|0
1652775700000|2022-05-17 08:21:40|11817.92|11817.92|11815.28|11815.28|11817.92|11817.92|11815.28|11815.28|0
1652775730000|2022-05-17 08:22:10|11812.63|11812.63|11812.63|11812.63|11812.63|11812.63|11812.63|11812.63|0
1652775740000|2022-05-17 08:22:20|11815.28|11815.28|11815.28|11815.28|11815.28|11815.28|11815.28|11815.28|0
1652775760000|2022-05-17 08:22:40|11812.63|11812.63|11812.63|11812.63|11812.63|11812.63|11812.63|11812.63|0
1652775770000|2022-05-17 08:22:50|11809.99|11809.99|11809.99|11809.99|11809.99|11809.99|11809.99|11809.99|0
1652775780000|2022-05-17 08:23:00|11807.34|11807.34|11809.99|11809.99|11809.99|11809.99|11807.34|11807.34|0
1652775790000|2022-05-17 08:23:10|11809|11809|11809.99|11809.99|11809.99|11809.99|11809|11809|0
1652775840000|2022-05-17 08:24:00|11807.34|11807.34|11807.34|11807.34|11807.34|11807.34|11807.34|11807.34|0
1652775870000|2022-05-17 08:24:30|11809.32|11809.32|11809.32|11809.32|11809.32|11809.32|11809.32|11809.32|0
1652775880000|2022-05-17 08:24:40|11811.96|11811.96|11811.96|11811.96|11811.96|11811.96|11811.96|11811.96|0
1652775890000|2022-05-17 08:24:50|11809.32|11809.32|11806.67|11806.67|11809.32|11809.32|11806.67|11806.67|0
1652775920000|2022-05-17 08:25:20|11811.96|11811.96|11811.96|11811.96|11811.96|11811.96|11811.96|11811.96|0
1652775930000|2022-05-17 08:25:30|11811.53|11811.53|11806.24|11806.24|11811.53|11811.53|11806.24|11806.24|0
1652775940000|2022-05-17 08:25:40|11806.67|11806.67|11804.02|11804.02|11806.67|11806.67|11804.02|11804.02|0
1652776020000|2022-05-17 08:27:00|11801.38|11801.38|11801.38|11801.38|11801.38|11801.38|11801.38|11801.38|0
1652776030000|2022-05-17 08:27:10|11800.39|11800.39|11800.39|11800.39|11800.39|11800.39|11800.39|11800.39|0
1652776060000|2022-05-17 08:27:40|11803.03|11803.03|11803.03|11803.03|11805.68|11805.68|11803.03|11803.03|0
1652776100000|2022-05-17 08:28:20|11800.39|11800.39|11800.39|11800.39|11800.39|11800.39|11800.39|11800.39|0
1652776110000|2022-05-17 08:28:30|11803.03|11803.03|11797.74|11797.74|11803.03|11803.03|11797.74|11797.74|0
1652776120000|2022-05-17 08:28:40|11795.1|11795.1|11795.1|11795.1|11795.1|11795.1|11795.1|11795.1|0
1652776240000|2022-05-17 08:30:40|11792.45|11792.45|11795.1|11795.1|11795.1|11795.1|11792.45|11792.45|0
1652776250000|2022-05-17 08:30:50|11797.74|11797.74|11797.74|11797.74|11797.74|11797.74|11797.74|11797.74|0
1652776260000|2022-05-17 08:31:00|11800.39|11800.39|11805.68|11805.68|11805.68|11805.68|11800.39|11800.39|0
1652776270000|2022-05-17 08:31:10|11803.03|11803.03|11803.03|11803.03|11803.03|11803.03|11803.03|11803.03|0
1652776280000|2022-05-17 08:31:20|11808.33|11808.33|11808.33|11808.33|11808.33|11808.33|11808.33|11808.33|0
1652776290000|2022-05-17 08:31:30|11805.68|11805.68|11805.68|11805.68|11805.68|11805.68|11805.68|11805.68|0
1652776300000|2022-05-17 08:31:40|11800.39|11800.39|11800.39|11800.39|11800.39|11800.39|11800.39|11800.39|0
1652776320000|2022-05-17 08:32:00|11803.03|11803.03|11805.68|11805.68|11805.68|11805.68|11803.03|11803.03|0
1652776330000|2022-05-17 08:32:10|11808.33|11808.33|11808.33|11808.33|11808.33|11808.33|11808.33|11808.33|0
1652776360000|2022-05-17 08:32:40|11810.97|11810.97|11810.97|11810.97|11810.97|11810.97|11810.97|11810.97|0
1652776370000|2022-05-17 08:32:50|11811.96|11811.96|11811.96|11811.96|11811.96|11811.96|11811.96|11811.96|0
1652776380000|2022-05-17 08:33:00|11814.61|11814.61|11814.61|11814.61|11814.61|11814.61|11814.61|11814.61|0
1652776430000|2022-05-17 08:33:50|11819.9|11819.9|11819.9|11819.9|11819.9|11819.9|11819.9|11819.9|0
1652776460000|2022-05-17 08:34:20|11817.25|11817.25|11817.25|11817.25|11817.25|11817.25|11817.25|11817.25|0
1652776510000|2022-05-17 08:35:10|11819.9|11819.9|11817.25|11817.25|11819.9|11819.9|11817.25|11817.25|0
1652776530000|2022-05-17 08:35:30|11818.24|11818.24|11818.24|11818.24|11818.24|11818.24|11818.24|11818.24|0
1652776590000|2022-05-17 08:36:30|11815.6|11815.6|11812.95|11812.95|11815.6|11815.6|11812.95|11812.95|0
1652776610000|2022-05-17 08:36:50|11810.3|11810.3|11810.3|11810.3|11810.3|11810.3|11810.3|11810.3|0
1652776620000|2022-05-17 08:37:00|11807.34|11807.34|11807.34|11807.34|11807.34|11807.34|11807.34|11807.34|0
1652776630000|2022-05-17 08:37:10|11802.05|11802.05|11802.05|11802.05|11802.05|11802.05|11802.05|11802.05|0
1652776640000|2022-05-17 08:37:20|11799.4|11799.4|11799.4|11799.4|11799.4|11799.4|11799.4|11799.4|0
1652776660000|2022-05-17 08:37:40|11796.75|11796.75|11796.75|11796.75|11796.75|11796.75|11796.75|11796.75|0
1652776720000|2022-05-17 08:38:40|11797.74|11797.74|11797.74|11797.74|11797.74|11797.74|11797.74|11797.74|0
1652776760000|2022-05-17 08:39:20|11795.1|11795.1|11795.1|11795.1|11795.1|11795.1|11795.1|11795.1|0
1652776770000|2022-05-17 08:39:30|11792.13|11792.13|11793.12|11793.12|11793.12|11793.12|11792.13|11792.13|0
1652776810000|2022-05-17 08:40:10|11787.83|11787.83|11787.83|11787.83|11787.83|11787.83|11787.83|11787.83|0
1652776820000|2022-05-17 08:40:20|11790.47|11790.47|11793.12|11793.12|11793.12|11793.12|11790.47|11790.47|0
1652776890000|2022-05-17 08:41:30|11795.77|11795.77|11795.77|11795.77|11795.77|11795.77|11795.77|11795.77|0
1652776900000|2022-05-17 08:41:40|11793.79|11793.79|11793.79|11793.79|11793.79|11793.79|11793.79|11793.79|0
1652776960000|2022-05-17 08:42:40|11793.36|11793.36|11793.36|11793.36|11793.36|11793.36|11793.36|11793.36|0
1652776980000|2022-05-17 08:43:00|11796.01|11796.01|11796.01|11796.01|11796.01|11796.01|11796.01|11796.01|0
1652777000000|2022-05-17 08:43:20|11796.44|11796.44|11796.44|11796.44|11796.44|11796.44|11796.44|11796.44|0
1652777040000|2022-05-17 08:44:00|11795.45|11795.45|11795.45|11795.45|11795.45|11795.45|11795.45|11795.45|0
1652777060000|2022-05-17 08:44:20|11798.09|11798.09|11800.74|11800.74|11800.74|11800.74|11798.09|11798.09|0
1652777080000|2022-05-17 08:44:40|11799.75|11799.75|11799.75|11799.75|11799.75|11799.75|11799.75|11799.75|0
1652777090000|2022-05-17 08:44:50|11794.46|11794.46|11794.46|11794.46|11794.46|11794.46|11794.46|11794.46|0
1652777100000|2022-05-17 08:45:00|11797.11|11797.11|11797.11|11797.11|11797.11|11797.11|11797.11|11797.11|0
1652777110000|2022-05-17 08:45:10|11799.08|11799.08|11800.07|11800.07|11800.07|11800.07|11799.08|11799.08|0
1652777150000|2022-05-17 08:45:50|11802.72|11802.72|11802.72|11802.72|11802.72|11802.72|11802.72|11802.72|0
1652777190000|2022-05-17 08:46:30|11802.29|11802.29|11802.29|11802.29|11802.29|11802.29|11802.29|11802.29|0
1652777250000|2022-05-17 08:47:30|11796.99|11796.99|11794.35|11794.35|11796.99|11796.99|11794.35|11794.35|0
1652777330000|2022-05-17 08:48:50|11796.99|11796.99|11799.64|11799.64|11799.64|11799.64|11796.99|11796.99|0
1652777400000|2022-05-17 08:50:00|11796.99|11796.99|11796.99|11796.99|11796.99|11796.99|11796.99|11796.99|0
1652777470000|2022-05-17 08:51:10|11794.03|11794.03|11788.74|11788.74|11794.03|11794.03|11788.74|11788.74|0
1652777490000|2022-05-17 08:51:30|11786.09|11786.09|11786.09|11786.09|11786.09|11786.09|11786.09|11786.09|0
1652777500000|2022-05-17 08:51:40|11783.44|11783.44|11783.44|11783.44|11783.44|11783.44|11783.44|11783.44|0
1652777560000|2022-05-17 08:52:40|11788.74|11788.74|11794.03|11794.03|11794.03|11794.03|11788.74|11788.74|0
1652777640000|2022-05-17 08:54:00|11791.38|11791.38|11791.38|11791.38|11791.38|11791.38|11791.38|11791.38|0
1652777650000|2022-05-17 08:54:10|11788.74|11788.74|11790.71|11790.71|11790.71|11790.71|11788.74|11788.74|0
1652777740000|2022-05-17 08:55:40|11796.01|11796.01|11796.01|11796.01|11796.01|11796.01|11796.01|11796.01|0
1652777790000|2022-05-17 08:56:30|11793.36|11793.36|11796.01|11796.01|11796.01|11796.01|11793.36|11793.36|0
1652777800000|2022-05-17 08:56:40|11797.98|11797.98|11802.29|11802.29|11802.29|11802.29|11796.99|11796.99|0
1652777810000|2022-05-17 08:56:50|11799.64|11799.64|11799.64|11799.64|11799.64|11799.64|11799.64|11799.64|0
1652777820000|2022-05-17 08:57:00|11796.99|11796.99|11799.64|11799.64|11799.64|11799.64|11796.99|11796.99|0
1652777850000|2022-05-17 08:57:30|11794.35|11794.35|11794.35|11794.35|11794.35|11794.35|11794.35|11794.35|0
1652777890000|2022-05-17 08:58:10|11796.99|11796.99|11796.99|11796.99|11796.99|11796.99|11796.99|11796.99|0
1652777940000|2022-05-17 08:59:00|11799.64|11799.64|11799.64|11799.64|11799.64|11799.64|11799.64|11799.64|0
1652777990000|2022-05-17 08:59:50|11797.66|11797.66|11798.65|11798.65|11798.65|11798.65|11797.66|11797.66|0
1652778000000|2022-05-17 09:00:00|11797.66|11797.66|11797.66|11797.66|11797.66|11797.66|11797.66|11797.66|0
1652778010000|2022-05-17 09:00:10|11792.37|11792.37|11795.34|11795.34|11795.34|11795.34|11792.37|11792.37|0
1652778020000|2022-05-17 09:00:20|11797.98|11797.98|11797.98|11797.98|11797.98|11797.98|11797.98|11797.98|0
1652778030000|2022-05-17 09:00:30|11795.02|11795.02|11795.02|11795.02|11795.02|11795.02|11795.02|11795.02|0
1652778050000|2022-05-17 09:00:50|11795.45|11795.45|11795.02|11795.02|11795.45|11795.45|11795.02|11795.02|0
1652778070000|2022-05-17 09:01:10|11792.37|11792.37|11795.02|11795.02|11795.02|11795.02|11792.37|11792.37|0
1652778110000|2022-05-17 09:01:50|11797.66|11797.66|11797.66|11797.66|11797.66|11797.66|11797.66|11797.66|0
1652778150000|2022-05-17 09:02:30|11795.02|11795.02|11795.02|11795.02|11795.02|11795.02|11795.02|11795.02|0
1652778200000|2022-05-17 09:03:20|11794.03|11794.03|11794.03|11794.03|11794.03|11794.03|11794.03|11794.03|0
1652778210000|2022-05-17 09:03:30|11792.05|11792.05|11792.05|11792.05|11792.05|11792.05|11792.05|11792.05|0
1652778230000|2022-05-17 09:03:50|11791.62|11791.62|11791.62|11791.62|11791.62|11791.62|11791.62|11791.62|0
1652778240000|2022-05-17 09:04:00|11794.27|11794.27|11794.27|11794.27|11794.27|11794.27|11794.27|11794.27|0
1652778250000|2022-05-17 09:04:10|11799.56|11799.56|11799.56|11799.56|11802.21|11802.21|11799.56|11799.56|0
1652778270000|2022-05-17 09:04:30|11802.21|11802.21|11804.86|11804.86|11804.86|11804.86|11802.21|11802.21|0
1652778280000|2022-05-17 09:04:40|11805.29|11805.29|11805.29|11805.29|11805.29|11805.29|11805.29|11805.29|0
1652778320000|2022-05-17 09:05:20|11802.64|11802.64|11802.64|11802.64|11802.64|11802.64|11802.64|11802.64|0
1652778380000|2022-05-17 09:06:20|11799.99|11799.99|11799.99|11799.99|11799.99|11799.99|11799.99|11799.99|0
1652778430000|2022-05-17 09:07:10|11799.56|11799.56|11799.56|11799.56|11799.56|11799.56|11799.56|11799.56|0
1652778440000|2022-05-17 09:07:20|11794.27|11794.27|11788.98|11788.98|11794.27|11794.27|11788.98|11788.98|0
1652778460000|2022-05-17 09:07:40|11783.69|11783.69|11783.69|11783.69|11783.69|11783.69|11783.69|11783.69|0
1652778470000|2022-05-17 09:07:50|11778.39|11778.39|11778.39|11778.39|11778.39|11778.39|11778.39|11778.39|0
1652778490000|2022-05-17 09:08:10|11783.69|11783.69|11786.33|11786.33|11786.33|11786.33|11783.69|11783.69|0
1652778510000|2022-05-17 09:08:30|11783.69|11783.69|11783.69|11783.69|11783.69|11783.69|11783.69|11783.69|0
1652778530000|2022-05-17 09:08:50|11786.33|11786.33|11786.33|11786.33|11786.33|11786.33|11786.33|11786.33|0
1652778540000|2022-05-17 09:09:00|11785.34|11785.34|11785.34|11785.34|11785.34|11785.34|11785.34|11785.34|0
1652778560000|2022-05-17 09:09:20|11782.7|11782.7|11782.7|11782.7|11782.7|11782.7|11782.7|11782.7|0
1652778580000|2022-05-17 09:09:40|11785.34|11785.34|11787.99|11787.99|11787.99|11787.99|11785.34|11785.34|0
1652778590000|2022-05-17 09:09:50|11790.64|11790.64|11790.64|11790.64|11790.64|11790.64|11790.64|11790.64|0
1652778640000|2022-05-17 09:10:40|11785.34|11785.34|11785.34|11785.34|11785.34|11785.34|11785.34|11785.34|0
1652778650000|2022-05-17 09:10:50|11790.64|11790.64|11790.64|11790.64|11790.64|11790.64|11790.64|11790.64|0
1652778680000|2022-05-17 09:11:20|11791.07|11791.07|11791.07|11791.07|11791.07|11791.07|11791.07|11791.07|0
1652778700000|2022-05-17 09:11:40|11799|11799|11799|11799|11799|11799|11799|11799|0
1652778730000|2022-05-17 09:12:10|11793.71|11793.71|11793.28|11793.28|11793.71|11793.71|11793.28|11793.28|0
1652778760000|2022-05-17 09:12:40|11795.93|11795.93|11795.93|11795.93|11795.93|11795.93|11795.93|11795.93|0
1652778770000|2022-05-17 09:12:50|11793.95|11793.95|11792.96|11792.96|11793.95|11793.95|11792.96|11792.96|0
1652778810000|2022-05-17 09:13:30|11795.61|11795.61|11800.9|11800.9|11800.9|11800.9|11795.61|11795.61|0
1652778920000|2022-05-17 09:15:20|11790.32|11790.32|11790.32|11790.32|11790.32|11790.32|11790.32|11790.32|0
1652778940000|2022-05-17 09:15:40|11782.38|11782.38|11782.38|11782.38|11782.38|11782.38|11782.38|11782.38|0
1652778980000|2022-05-17 09:16:20|11780.4|11780.4|11780.4|11780.4|11780.4|11780.4|11780.4|11780.4|0
1652779010000|2022-05-17 09:16:50|11783.05|11783.05|11780.4|11780.4|11783.05|11783.05|11780.4|11780.4|0
1652779020000|2022-05-17 09:17:00|11779.41|11779.41|11779.41|11779.41|11779.41|11779.41|11779.41|11779.41|0
1652779030000|2022-05-17 09:17:10|11782.06|11782.06|11782.06|11782.06|11782.06|11782.06|11782.06|11782.06|0
1652779050000|2022-05-17 09:17:30|11779.41|11779.41|11779.41|11779.41|11779.41|11779.41|11779.41|11779.41|0
1652779060000|2022-05-17 09:17:40|11782.06|11782.06|11782.06|11782.06|11782.06|11782.06|11782.06|11782.06|0
1652779080000|2022-05-17 09:18:00|11781.63|11781.63|11778.99|11778.99|11781.63|11781.63|11778.99|11778.99|0
1652779110000|2022-05-17 09:18:30|11773.69|11773.69|11776.34|11776.34|11776.34|11776.34|11773.69|11773.69|0
1652779140000|2022-05-17 09:19:00|11773.37|11773.37|11773.37|11773.37|11773.37|11773.37|11773.37|11773.37|0
1652779150000|2022-05-17 09:19:10|11776.02|11776.02|11776.02|11776.02|11776.02|11776.02|11776.02|11776.02|0
1652779160000|2022-05-17 09:19:20|11778.67|11778.67|11778.67|11778.67|11778.67|11778.67|11778.67|11778.67|0
1652779170000|2022-05-17 09:19:30|11781.31|11781.31|11783.96|11783.96|11783.96|11783.96|11781.31|11781.31|0
1652779180000|2022-05-17 09:19:40|11786.61|11786.61|11794.55|11794.55|11794.55|11794.55|11786.61|11786.61|0
1652779190000|2022-05-17 09:19:50|11797.19|11797.19|11797.19|11797.19|11797.19|11797.19|11797.19|11797.19|0
1652779200000|2022-05-17 09:20:00|11791.9|11791.9|11791.9|11791.9|11791.9|11791.9|11791.9|11791.9|0
1652779210000|2022-05-17 09:20:10|11792.33|11792.33|11792.33|11792.33|11792.33|11792.33|11792.33|11792.33|0
1652779220000|2022-05-17 09:20:20|11794.97|11794.97|11801.89|11801.89|11801.89|11801.89|11794.97|11794.97|0
1652779230000|2022-05-17 09:20:30|11799.25|11799.25|11799.25|11799.25|11799.25|11799.25|11799.25|11799.25|0
1652779250000|2022-05-17 09:20:50|11796.6|11796.6|11796.6|11796.6|11796.6|11796.6|11796.6|11796.6|0
1652779300000|2022-05-17 09:21:40|11799.25|11799.25|11799.25|11799.25|11799.25|11799.25|11799.25|11799.25|0
1652779350000|2022-05-17 09:22:30|11801.89|11801.89|11801.89|11801.89|11801.89|11801.89|11801.89|11801.89|0
1652779360000|2022-05-17 09:22:40|11807.18|11807.18|11807.18|11807.18|11807.18|11807.18|11807.18|11807.18|0
1652779370000|2022-05-17 09:22:50|11804.54|11804.54|11804.54|11804.54|11804.54|11804.54|11804.54|11804.54|0
1652779460000|2022-05-17 09:24:20|11807.5|11807.5|11807.5|11807.5|11808.49|11808.49|11807.5|11807.5|0
1652779490000|2022-05-17 09:24:50|11809.48|11809.48|11809.48|11809.48|11809.48|11809.48|11808.49|11808.49|0
1652779500000|2022-05-17 09:25:00|11810.47|11810.47|11810.47|11810.47|11810.47|11810.47|11810.47|11810.47|0
1652779510000|2022-05-17 09:25:10|11810.04|11810.04|11810.47|11810.47|11810.47|11810.47|11810.04|11810.04|0
1652779540000|2022-05-17 09:25:40|11797.24|11797.24|11797.24|11797.24|11797.24|11797.24|11797.24|11797.24|0
1652779550000|2022-05-17 09:25:50|11791.94|11791.94|11791.94|11791.94|11791.94|11791.94|11791.94|11791.94|0
1652779560000|2022-05-17 09:26:00|11789.3|11789.3|11791.94|11791.94|11791.94|11791.94|11789.3|11789.3|0
1652779570000|2022-05-17 09:26:10|11794.59|11794.59|11791.94|11791.94|11794.59|11794.59|11791.94|11791.94|0
1652779640000|2022-05-17 09:27:20|11790.95|11790.95|11790.95|11790.95|11790.95|11790.95|11790.95|11790.95|0
1652779680000|2022-05-17 09:28:00|11796.25|11796.25|11791.62|11791.62|11796.25|11796.25|11791.62|11791.62|0
1652779730000|2022-05-17 09:28:50|11794.27|11794.27|11794.27|11794.27|11794.27|11794.27|11794.27|11794.27|0
1652779750000|2022-05-17 09:29:10|11791.31|11791.31|11791.31|11791.31|11791.31|11791.31|11791.31|11791.31|0
1652779770000|2022-05-17 09:29:30|11788.66|11788.66|11788.66|11788.66|11788.66|11788.66|11788.66|11788.66|0
1652779780000|2022-05-17 09:29:40|11786.01|11786.01|11788.66|11788.66|11788.66|11788.66|11783.37|11783.37|0
1652779800000|2022-05-17 09:30:00|11788.23|11788.23|11788.66|11788.66|11788.66|11788.66|11788.23|11788.23|0
1652779860000|2022-05-17 09:31:00|11786.01|11786.01|11786.01|11786.01|11786.01|11786.01|11786.01|11786.01|0
1652779870000|2022-05-17 09:31:10|11783.37|11783.37|11788.66|11788.66|11788.66|11788.66|11783.37|11783.37|0
1652779880000|2022-05-17 09:31:20|11789.65|11789.65|11790.64|11790.64|11790.64|11790.64|11789.65|11789.65|0
1652779920000|2022-05-17 09:32:00|11787.99|11787.99|11793.28|11793.28|11793.28|11793.28|11787.99|11787.99|0
1652779950000|2022-05-17 09:32:30|11790.64|11790.64|11790.64|11790.64|11790.64|11790.64|11790.64|11790.64|0
1652779970000|2022-05-17 09:32:50|11793.28|11793.28|11793.28|11793.28|11793.28|11793.28|11793.28|11793.28|0
1652780020000|2022-05-17 09:33:40|11790.64|11790.64|11790.64|11790.64|11790.64|11790.64|11790.64|11790.64|0
1652780040000|2022-05-17 09:34:00|11793.28|11793.28|11793.28|11793.28|11793.28|11793.28|11793.28|11793.28|0
1652780070000|2022-05-17 09:34:30|11795.93|11795.93|11798.58|11798.58|11798.58|11798.58|11795.93|11795.93|0
1652780090000|2022-05-17 09:34:50|11801.54|11801.54|11800.55|11800.55|11801.54|11801.54|11800.55|11800.55|0
1652780100000|2022-05-17 09:35:00|11799.56|11799.56|11799.56|11799.56|11799.56|11799.56|11799.56|11799.56|0
1652780120000|2022-05-17 09:35:20|11794.27|11794.27|11796.92|11796.92|11796.92|11796.92|11794.27|11794.27|0
1652780130000|2022-05-17 09:35:30|11799.56|11799.56|11799.56|11799.56|11799.56|11799.56|11799.56|11799.56|0
1652780220000|2022-05-17 09:37:00|11799.14|11799.14|11799.14|11799.14|11799.14|11799.14|11799.14|11799.14|0
1652780240000|2022-05-17 09:37:20|11796.49|11796.49|11796.49|11796.49|11796.49|11796.49|11796.49|11796.49|0
1652780250000|2022-05-17 09:37:30|11796.92|11796.92|11796.92|11796.92|11796.92|11796.92|11796.92|11796.92|0
1652780260000|2022-05-17 09:37:40|11788.98|11788.98|11791.62|11791.62|11791.62|11791.62|11788.98|11788.98|0
1652780290000|2022-05-17 09:38:10|11793.6|11793.6|11791.62|11791.62|11793.6|11793.6|11791.62|11791.62|0
1652780300000|2022-05-17 09:38:20|11794.27|11794.27|11794.27|11794.27|11794.27|11794.27|11794.27|11794.27|0
1652780330000|2022-05-17 09:38:50|11793.84|11793.84|11793.84|11793.84|11793.84|11793.84|11793.84|11793.84|0
1652780350000|2022-05-17 09:39:10|11788.55|11788.55|11788.55|11788.55|11788.55|11788.55|11788.55|11788.55|0
1652780360000|2022-05-17 09:39:20|11791.2|11791.2|11791.2|11791.2|11791.2|11791.2|11791.2|11791.2|0
1652780370000|2022-05-17 09:39:30|11793.84|11793.84|11793.84|11793.84|11793.84|11793.84|11793.84|11793.84|0
1652780400000|2022-05-17 09:40:00|11791.2|11791.2|11791.2|11791.2|11791.2|11791.2|11791.2|11791.2|0
1652780430000|2022-05-17 09:40:30|11788.55|11788.55|11788.55|11788.55|11788.55|11788.55|11788.55|11788.55|0
1652780450000|2022-05-17 09:40:50|11791.2|11791.2|11791.2|11791.2|11791.2|11791.2|11791.2|11791.2|0
1652780470000|2022-05-17 09:41:10|11794.16|11794.16|11794.16|11794.16|11794.16|11794.16|11794.16|11794.16|0
1652780510000|2022-05-17 09:41:50|11794.59|11794.59|11794.16|11794.16|11794.59|11794.59|11794.16|11794.16|0
1652780520000|2022-05-17 09:42:00|11786.22|11786.22|11786.22|11786.22|11786.22|11786.22|11786.22|11786.22|0
1652780540000|2022-05-17 09:42:20|11783.58|11783.58|11786.22|11786.22|11786.22|11786.22|11783.58|11783.58|0
1652780570000|2022-05-17 09:42:50|11788.87|11788.87|11788.87|11788.87|11788.87|11788.87|11788.87|11788.87|0
1652780600000|2022-05-17 09:43:20|11786.22|11786.22|11783.58|11783.58|11786.22|11786.22|11783.58|11783.58|0
1652780620000|2022-05-17 09:43:40|11780.61|11780.61|11780.61|11780.61|11780.61|11780.61|11780.61|11780.61|0
1652780630000|2022-05-17 09:43:50|11778.63|11778.63|11778.63|11778.63|11778.63|11778.63|11778.63|11778.63|0
1652780650000|2022-05-17 09:44:10|11779.62|11779.62|11779.62|11779.62|11779.62|11779.62|11779.62|11779.62|0
1652780670000|2022-05-17 09:44:30|11782.27|11782.27|11787.56|11787.56|11787.56|11787.56|11782.27|11782.27|0
1652780770000|2022-05-17 09:46:10|11790.21|11790.21|11790.21|11790.21|11790.21|11790.21|11790.21|11790.21|0
1652780800000|2022-05-17 09:46:40|11795.5|11795.5|11795.5|11795.5|11795.5|11795.5|11795.5|11795.5|0
1652780830000|2022-05-17 09:47:10|11792.85|11792.85|11790.21|11790.21|11792.85|11792.85|11790.21|11790.21|0
1652780930000|2022-05-17 09:48:50|11787.56|11787.56|11787.56|11787.56|11787.56|11787.56|11787.56|11787.56|0
1652780940000|2022-05-17 09:49:00|11785.58|11785.58|11783.61|11783.61|11785.58|11785.58|11783.61|11783.61|0
1652780950000|2022-05-17 09:49:10|11782.62|11782.62|11782.62|11782.62|11782.62|11782.62|11782.62|11782.62|0
1652781000000|2022-05-17 09:50:00|11785.27|11785.27|11785.27|11785.27|11785.27|11785.27|11785.27|11785.27|0
1652781060000|2022-05-17 09:51:00|11787.91|11787.91|11787.91|11787.91|11787.91|11787.91|11787.91|11787.91|0
1652781090000|2022-05-17 09:51:30|11790.56|11790.56|11790.56|11790.56|11790.56|11790.56|11790.56|11790.56|0
1652781140000|2022-05-17 09:52:20|11792.54|11792.54|11792.54|11792.54|11792.54|11792.54|11792.54|11792.54|0
1652781180000|2022-05-17 09:53:00|11800.47|11800.47|11797.83|11797.83|11800.47|11800.47|11797.83|11797.83|0
1652781230000|2022-05-17 09:53:50|11799.81|11799.81|11799.81|11799.81|11799.81|11799.81|11799.81|11799.81|0
1652781240000|2022-05-17 09:54:00|11797.16|11797.16|11797.16|11797.16|11797.16|11797.16|11797.16|11797.16|0
1652781280000|2022-05-17 09:54:40|11799.81|11799.81|11799.81|11799.81|11799.81|11799.81|11799.81|11799.81|0
1652781360000|2022-05-17 09:56:00|11797.16|11797.16|11797.16|11797.16|11797.16|11797.16|11797.16|11797.16|0
1652781400000|2022-05-17 09:56:40|11802.45|11802.45|11802.45|11802.45|11802.45|11802.45|11802.45|11802.45|0
1652781410000|2022-05-17 09:56:50|11805.1|11805.1|11805.1|11805.1|11805.1|11805.1|11805.1|11805.1|0
1652781420000|2022-05-17 09:57:00|11802.45|11802.45|11802.45|11802.45|11802.45|11802.45|11802.45|11802.45|0
1652781450000|2022-05-17 09:57:30|11794.51|11794.51|11794.51|11794.51|11794.51|11794.51|11794.51|11794.51|0
1652781470000|2022-05-17 09:57:50|11797.16|11797.16|11797.16|11797.16|11797.16|11797.16|11797.16|11797.16|0
1652781570000|2022-05-17 09:59:30|11799.81|11799.81|11799.81|11799.81|11799.81|11799.81|11799.81|11799.81|0
1652781620000|2022-05-17 10:00:20|11797.16|11797.16|11797.16|11797.16|11797.16|11797.16|11797.16|11797.16|0
1652781670000|2022-05-17 10:01:10|11799.14|11799.14|11799.14|11799.14|11799.14|11799.14|11799.14|11799.14|0
1652781700000|2022-05-17 10:01:40|11800.12|11800.12|11800.12|11800.12|11800.12|11800.12|11800.12|11800.12|0
1652781760000|2022-05-17 10:02:40|11797.48|11797.48|11797.48|11797.48|11797.48|11797.48|11797.48|11797.48|0
1652781780000|2022-05-17 10:03:00|11794.83|11794.83|11794.83|11794.83|11794.83|11794.83|11794.83|11794.83|0
1652781940000|2022-05-17 10:05:40|11791.87|11791.87|11791.87|11791.87|11791.87|11791.87|11791.87|11791.87|0
1652782080000|2022-05-17 10:08:00|11790.88|11790.88|11790.88|11790.88|11790.88|11790.88|11790.88|11790.88|0
1652782180000|2022-05-17 10:09:40|11788.23|11788.23|11788.23|11788.23|11788.23|11788.23|11788.23|11788.23|0
1652782230000|2022-05-17 10:10:30|11790.88|11790.88|11790.88|11790.88|11790.88|11790.88|11790.88|11790.88|0
1652782400000|2022-05-17 10:13:20|11793.52|11793.52|11790.88|11790.88|11793.52|11793.52|11790.88|11790.88|0
1652782410000|2022-05-17 10:13:30|11788.23|11788.23|11785.58|11785.58|11788.23|11788.23|11785.58|11785.58|0
1652782460000|2022-05-17 10:14:20|11780.29|11780.29|11780.29|11780.29|11780.29|11780.29|11780.29|11780.29|0
1652782470000|2022-05-17 10:14:30|11782.94|11782.94|11782.94|11782.94|11782.94|11782.94|11782.94|11782.94|0
1652782490000|2022-05-17 10:14:50|11780.29|11780.29|11780.29|11780.29|11780.29|11780.29|11780.29|11780.29|0
1652782560000|2022-05-17 10:16:00|11785.58|11785.58|11785.58|11785.58|11785.58|11785.58|11785.58|11785.58|0
1652782580000|2022-05-17 10:16:20|11782.94|11782.94|11782.94|11782.94|11782.94|11782.94|11782.94|11782.94|0
1652782630000|2022-05-17 10:17:10|11785.58|11785.58|11785.58|11785.58|11785.58|11785.58|11785.58|11785.58|0
1652782640000|2022-05-17 10:17:20|11782.94|11782.94|11782.94|11782.94|11782.94|11782.94|11782.94|11782.94|0
1652782690000|2022-05-17 10:18:10|11779.97|11779.97|11779.97|11779.97|11779.97|11779.97|11779.97|11779.97|0
1652782700000|2022-05-17 10:18:20|11778.99|11778.99|11778.99|11778.99|11778.99|11778.99|11778.99|11778.99|0
1652782730000|2022-05-17 10:18:50|11773.69|11773.69|11773.69|11773.69|11773.69|11773.69|11773.69|11773.69|0
1652782750000|2022-05-17 10:19:10|11768.4|11768.4|11768.4|11768.4|11768.4|11768.4|11768.4|11768.4|0
1652782800000|2022-05-17 10:20:00|11771.36|11771.36|11771.36|11771.36|11771.36|11771.36|11771.36|11771.36|0
1652782810000|2022-05-17 10:20:10|11770.94|11770.94|11770.94|11770.94|11770.94|11770.94|11770.94|11770.94|0
1652782820000|2022-05-17 10:20:20|11771.36|11771.36|11771.36|11771.36|11771.36|11771.36|11771.36|11771.36|0
1652782850000|2022-05-17 10:20:50|11768.72|11768.72|11771.36|11771.36|11771.36|11771.36|11768.72|11768.72|0
1652782920000|2022-05-17 10:22:00|11774.01|11774.01|11776.66|11776.66|11776.66|11776.66|11774.01|11774.01|0
1652782930000|2022-05-17 10:22:10|11776.23|11776.23|11776.23|11776.23|11776.23|11776.23|11776.23|11776.23|0
1652782970000|2022-05-17 10:22:50|11770.94|11770.94|11768.29|11768.29|11770.94|11770.94|11768.29|11768.29|0
1652783080000|2022-05-17 10:24:40|11765.64|11765.64|11765.64|11765.64|11765.64|11765.64|11765.64|11765.64|0
1652783230000|2022-05-17 10:27:10|11768.29|11768.29|11768.29|11768.29|11768.29|11768.29|11768.29|11768.29|0
1652783240000|2022-05-17 10:27:20|11766.31|11766.31|11766.31|11766.31|11766.31|11766.31|11766.31|11766.31|0
1652783250000|2022-05-17 10:27:30|11768.96|11768.96|11768.96|11768.96|11768.96|11768.96|11768.96|11768.96|0
1652783260000|2022-05-17 10:27:40|11771.61|11771.61|11774.25|11774.25|11774.25|11774.25|11771.61|11771.61|0
1652783270000|2022-05-17 10:27:50|11773.82|11773.82|11773.82|11773.82|11773.82|11773.82|11773.82|11773.82|0
1652783310000|2022-05-17 10:28:30|11776.47|11776.47|11776.47|11776.47|11776.47|11776.47|11776.47|11776.47|0
1652783380000|2022-05-17 10:29:40|11774.49|11774.49|11774.49|11774.49|11774.49|11774.49|11774.49|11774.49|0
1652783390000|2022-05-17 10:29:50|11771.85|11771.85|11771.85|11771.85|11771.85|11771.85|11771.85|11771.85|0
1652783450000|2022-05-17 10:30:50|11774.49|11774.49|11774.49|11774.49|11774.49|11774.49|11774.49|11774.49|0
1652783460000|2022-05-17 10:31:00|11771.85|11771.85|11769.2|11769.2|11771.85|11771.85|11769.2|11769.2|0
1652783530000|2022-05-17 10:32:10|11766.55|11766.55|11761.26|11761.26|11766.55|11766.55|11761.26|11761.26|0
1652783540000|2022-05-17 10:32:20|11763.91|11763.91|11763.91|11763.91|11763.91|11763.91|11763.91|11763.91|0
1652783580000|2022-05-17 10:33:00|11761.26|11761.26|11761.26|11761.26|11761.26|11761.26|11761.26|11761.26|0
1652783630000|2022-05-17 10:33:50|11762.25|11762.25|11762.25|11762.25|11762.25|11762.25|11762.25|11762.25|0
1652783640000|2022-05-17 10:34:00|11770.19|11770.19|11770.19|11770.19|11770.19|11770.19|11770.19|11770.19|0
1652783650000|2022-05-17 10:34:10|11772.83|11772.83|11772.83|11772.83|11772.83|11772.83|11772.83|11772.83|0
1652783680000|2022-05-17 10:34:40|11770.19|11770.19|11770.19|11770.19|11770.19|11770.19|11770.19|11770.19|0
1652783690000|2022-05-17 10:34:50|11769.2|11769.2|11771.18|11771.18|11773.15|11773.15|11769.2|11769.2|0
1652783700000|2022-05-17 10:35:00|11769.2|11769.2|11768.21|11768.21|11769.2|11769.2|11768.21|11768.21|0
1652783760000|2022-05-17 10:36:00|11760.27|11760.27|11757.63|11757.63|11760.27|11760.27|11757.63|11757.63|0
1652783770000|2022-05-17 10:36:10|11760.27|11760.27|11758.3|11758.3|11760.27|11760.27|11758.3|11758.3|0
1652783810000|2022-05-17 10:36:50|11755.65|11755.65|11755.65|11755.65|11755.65|11755.65|11755.65|11755.65|0
1652783880000|2022-05-17 10:38:00|11760.94|11760.94|11755.65|11755.65|11760.94|11760.94|11755.65|11755.65|0
1652783980000|2022-05-17 10:39:40|11758.3|11758.3|11758.3|11758.3|11758.3|11758.3|11758.3|11758.3|0
1652783990000|2022-05-17 10:39:50|11760.94|11760.94|11760.94|11760.94|11760.94|11760.94|11760.94|11760.94|0
1652784000000|2022-05-17 10:40:00|11763.59|11763.59|11763.59|11763.59|11763.59|11763.59|11763.59|11763.59|0
1652784010000|2022-05-17 10:40:10|11760.94|11760.94|11760.94|11760.94|11760.94|11760.94|11760.94|11760.94|0
1652784020000|2022-05-17 10:40:20|11762.92|11762.92|11762.92|11762.92|11762.92|11762.92|11762.92|11762.92|0
1652784030000|2022-05-17 10:40:30|11760.27|11760.27|11760.27|11760.27|11760.27|11760.27|11760.27|11760.27|0
1652784050000|2022-05-17 10:40:50|11762.92|11762.92|11765.57|11765.57|11765.57|11765.57|11762.92|11762.92|0
1652784110000|2022-05-17 10:41:50|11770.86|11770.86|11770.86|11770.86|11770.86|11770.86|11770.86|11770.86|0
1652784150000|2022-05-17 10:42:30|11768.88|11768.88|11768.88|11768.88|11768.88|11768.88|11768.88|11768.88|0
1652784170000|2022-05-17 10:42:50|11771.53|11771.53|11771.53|11771.53|11771.53|11771.53|11771.53|11771.53|0
1652784210000|2022-05-17 10:43:30|11776.82|11776.82|11776.82|11776.82|11776.82|11776.82|11776.82|11776.82|0
1652784230000|2022-05-17 10:43:50|11774.17|11774.17|11769.55|11769.55|11774.17|11774.17|11769.55|11769.55|0
1652784280000|2022-05-17 10:44:40|11771.53|11771.53|11771.53|11771.53|11771.53|11771.53|11771.53|11771.53|0
1652784290000|2022-05-17 10:44:50|11774.17|11774.17|11774.17|11774.17|11774.17|11774.17|11774.17|11774.17|0
1652784340000|2022-05-17 10:45:40|11771.53|11771.53|11771.53|11771.53|11771.53|11771.53|11771.53|11771.53|0
1652784360000|2022-05-17 10:46:00|11768.88|11768.88|11768.88|11768.88|11768.88|11768.88|11768.88|11768.88|0
1652784400000|2022-05-17 10:46:40|11769.87|11769.87|11769.87|11769.87|11769.87|11769.87|11769.87|11769.87|0
1652784430000|2022-05-17 10:47:10|11768.88|11768.88|11768.88|11768.88|11768.88|11768.88|11768.88|11768.88|0
1652784450000|2022-05-17 10:47:30|11771.53|11771.53|11771.53|11771.53|11771.53|11771.53|11771.53|11771.53|0
1652784470000|2022-05-17 10:47:50|11770.54|11770.54|11769.55|11769.55|11770.54|11770.54|11769.55|11769.55|0
1652784480000|2022-05-17 10:48:00|11772.2|11772.2|11772.2|11772.2|11772.2|11772.2|11772.2|11772.2|0
1652784520000|2022-05-17 10:48:40|11774.84|11774.84|11774.84|11774.84|11774.84|11774.84|11774.84|11774.84|0
1652784550000|2022-05-17 10:49:10|11772.2|11772.2|11772.2|11772.2|11772.2|11772.2|11772.2|11772.2|0
1652784680000|2022-05-17 10:51:20|11774.84|11774.84|11774.84|11774.84|11774.84|11774.84|11774.84|11774.84|0
1652784690000|2022-05-17 10:51:30|11772.2|11772.2|11772.2|11772.2|11772.2|11772.2|11772.2|11772.2|0
1652784730000|2022-05-17 10:52:10|11769.55|11769.55|11769.55|11769.55|11769.55|11769.55|11769.55|11769.55|0
1652784810000|2022-05-17 10:53:30|11772.52|11772.52|11772.52|11772.52|11772.52|11772.52|11772.52|11772.52|0
1652784870000|2022-05-17 10:54:30|11774.49|11774.49|11776.15|11776.15|11776.15|11776.15|11774.49|11774.49|0
1652784900000|2022-05-17 10:55:00|11778.8|11778.8|11778.8|11778.8|11778.8|11778.8|11778.8|11778.8|0
1652784910000|2022-05-17 10:55:10|11776.15|11776.15|11776.15|11776.15|11776.15|11776.15|11776.15|11776.15|0
1652785080000|2022-05-17 10:58:00|11773.5|11773.5|11773.5|11773.5|11773.5|11773.5|11773.5|11773.5|0
1652785260000|2022-05-17 11:01:00|11774.49|11774.49|11774.49|11774.49|11774.49|11774.49|11774.49|11774.49|0
1652785350000|2022-05-17 11:02:30|11774.92|11774.92|11774.49|11774.49|11774.92|11774.92|11774.49|11774.49|0
1652785470000|2022-05-17 11:04:30|11771.85|11771.85|11769.2|11769.2|11771.85|11771.85|11769.2|11769.2|0
1652785510000|2022-05-17 11:05:10|11766.24|11766.24|11766.24|11766.24|11766.24|11766.24|11766.24|11766.24|0
1652785520000|2022-05-17 11:05:20|11763.59|11763.59|11760.94|11760.94|11763.59|11763.59|11760.94|11760.94|0
1652785590000|2022-05-17 11:06:30|11758.3|11758.3|11758.3|11758.3|11758.3|11758.3|11758.3|11758.3|0
1652785600000|2022-05-17 11:06:40|11755.65|11755.65|11755.65|11755.65|11755.65|11755.65|11755.65|11755.65|0
1652785640000|2022-05-17 11:07:20|11753|11753|11753|11753|11753|11753|11753|11753|0
1652785650000|2022-05-17 11:07:30|11747.71|11747.71|11747.71|11747.71|11747.71|11747.71|11747.71|11747.71|0
1652785670000|2022-05-17 11:07:50|11742.77|11742.77|11739.13|11739.13|11742.77|11742.77|11739.13|11739.13|0
1652785680000|2022-05-17 11:08:00|11744.43|11744.43|11744.43|11744.43|11744.43|11744.43|11744.43|11744.43|0
1652785750000|2022-05-17 11:09:10|11741.78|11741.78|11741.78|11741.78|11741.78|11741.78|11741.78|11741.78|0
1652785770000|2022-05-17 11:09:30|11740.79|11740.79|11740.79|11740.79|11740.79|11740.79|11740.79|11740.79|0
1652785780000|2022-05-17 11:09:40|11744.75|11744.75|11744.75|11744.75|11744.75|11744.75|11744.75|11744.75|0
1652785790000|2022-05-17 11:09:50|11747.39|11747.39|11747.39|11747.39|11747.39|11747.39|11747.39|11747.39|0
1652785800000|2022-05-17 11:10:00|11752.69|11752.69|11752.69|11752.69|11752.69|11752.69|11752.69|11752.69|0
1652785820000|2022-05-17 11:10:20|11755.33|11755.33|11755.33|11755.33|11755.33|11755.33|11755.33|11755.33|0
1652785850000|2022-05-17 11:10:50|11760.62|11760.62|11771.21|11771.21|11771.21|11771.21|11760.62|11760.62|0
1652785860000|2022-05-17 11:11:00|11768.56|11768.56|11768.56|11768.56|11768.56|11768.56|11768.56|11768.56|0
1652785880000|2022-05-17 11:11:20|11771.21|11771.21|11771.21|11771.21|11771.21|11771.21|11771.21|11771.21|0
1652785990000|2022-05-17 11:13:10|11773.86|11773.86|11773.86|11773.86|11773.86|11773.86|11773.86|11773.86|0
1652786040000|2022-05-17 11:14:00|11771.21|11771.21|11771.21|11771.21|11771.21|11771.21|11771.21|11771.21|0
1652786070000|2022-05-17 11:14:30|11768.56|11768.56|11768.56|11768.56|11768.56|11768.56|11768.56|11768.56|0
1652786090000|2022-05-17 11:14:50|11772.52|11772.52|11773.5|11773.5|11773.5|11773.5|11772.52|11772.52|0
1652786120000|2022-05-17 11:15:20|11768.21|11768.21|11766.24|11766.24|11768.21|11768.21|11766.24|11766.24|0
1652786130000|2022-05-17 11:15:30|11763.59|11763.59|11763.59|11763.59|11763.59|11763.59|11763.59|11763.59|0
1652786150000|2022-05-17 11:15:50|11760.94|11760.94|11760.94|11760.94|11760.94|11760.94|11760.94|11760.94|0
1652786210000|2022-05-17 11:16:50|11758.3|11758.3|11760.94|11760.94|11760.94|11760.94|11758.3|11758.3|0
1652786220000|2022-05-17 11:17:00|11763.59|11763.59|11763.59|11763.59|11763.59|11763.59|11763.59|11763.59|0
1652786280000|2022-05-17 11:18:00|11766.24|11766.24|11763.59|11763.59|11766.24|11766.24|11763.59|11763.59|0
1652786290000|2022-05-17 11:18:10|11766.24|11766.24|11766.24|11766.24|11766.24|11766.24|11766.24|11766.24|0
1652786360000|2022-05-17 11:19:20|11763.59|11763.59|11763.59|11763.59|11763.59|11763.59|11763.59|11763.59|0
1652786480000|2022-05-17 11:21:20|11760.94|11760.94|11760.94|11760.94|11760.94|11760.94|11760.94|11760.94|0
1652786490000|2022-05-17 11:21:30|11758.3|11758.3|11755.65|11755.65|11758.3|11758.3|11753|11753|0
1652786550000|2022-05-17 11:22:30|11753|11753|11753|11753|11753|11753|11753|11753|0
1652786640000|2022-05-17 11:24:00|11750.36|11750.36|11747.71|11747.71|11750.36|11750.36|11747.71|11747.71|0
1652786670000|2022-05-17 11:24:30|11745.06|11745.06|11750.36|11750.36|11750.36|11750.36|11745.06|11745.06|0
1652786680000|2022-05-17 11:24:40|11753|11753|11747.71|11747.71|11753|11753|11747.71|11747.71|0
1652786700000|2022-05-17 11:25:00|11750.36|11750.36|11753|11753|11753|11753|11750.36|11750.36|0
1652786720000|2022-05-17 11:25:20|11750.36|11750.36|11750.36|11750.36|11750.36|11750.36|11750.36|11750.36|0
1652786790000|2022-05-17 11:26:30|11753|11753|11753|11753|11753|11753|11753|11753|0
1652786820000|2022-05-17 11:27:00|11755.65|11755.65|11758.3|11758.3|11758.3|11758.3|11755.65|11755.65|0
1652786830000|2022-05-17 11:27:10|11760.94|11760.94|11760.94|11760.94|11760.94|11760.94|11760.94|11760.94|0
1652786840000|2022-05-17 11:27:20|11755.65|11755.65|11755.65|11755.65|11755.65|11755.65|11755.65|11755.65|0
1652786860000|2022-05-17 11:27:40|11758.3|11758.3|11755.65|11755.65|11758.3|11758.3|11755.65|11755.65|0
1652786870000|2022-05-17 11:27:50|11750.36|11750.36|11758.3|11758.3|11758.3|11758.3|11750.36|11750.36|0
1652786890000|2022-05-17 11:28:10|11763.59|11763.59|11763.59|11763.59|11763.59|11763.59|11763.59|11763.59|0
1652786920000|2022-05-17 11:28:40|11766.24|11766.24|11766.24|11766.24|11766.24|11766.24|11766.24|11766.24|0
1652786930000|2022-05-17 11:28:50|11768.88|11768.88|11766.24|11766.24|11768.88|11768.88|11766.24|11766.24|0
1652786940000|2022-05-17 11:29:00|11768.88|11768.88|11768.88|11768.88|11768.88|11768.88|11768.88|11768.88|0
1652786960000|2022-05-17 11:29:20|11766.24|11766.24|11766.24|11766.24|11766.24|11766.24|11766.24|11766.24|0
1652786980000|2022-05-17 11:29:40|11768.88|11768.88|11768.88|11768.88|11768.88|11768.88|11768.88|11768.88|0
1652787020000|2022-05-17 11:30:20|11771.53|11771.53|11771.53|11771.53|11771.53|11771.53|11771.53|11771.53|0
1652787090000|2022-05-17 11:31:30|11768.88|11768.88|11768.88|11768.88|11768.88|11768.88|11768.88|11768.88|0
1652787110000|2022-05-17 11:31:50|11766.24|11766.24|11766.24|11766.24|11766.24|11766.24|11766.24|11766.24|0
1652787160000|2022-05-17 11:32:40|11760.94|11760.94|11760.94|11760.94|11760.94|11760.94|11760.94|11760.94|0
1652787170000|2022-05-17 11:32:50|11758.3|11758.3|11758.3|11758.3|11758.3|11758.3|11758.3|11758.3|0
1652787300000|2022-05-17 11:35:00|11768.88|11768.88|11771.53|11771.53|11774.17|11774.17|11768.88|11768.88|0
1652787310000|2022-05-17 11:35:10|11774.17|11774.17|11774.17|11774.17|11774.17|11774.17|11774.17|11774.17|0
1652787320000|2022-05-17 11:35:20|11771.53|11771.53|11774.49|11774.49|11774.49|11774.49|11771.53|11771.53|0
1652787330000|2022-05-17 11:35:30|11777.14|11777.14|11777.14|11777.14|11777.14|11777.14|11777.14|11777.14|0
1652787420000|2022-05-17 11:37:00|11774.49|11774.49|11771.85|11771.85|11774.49|11774.49|11771.85|11771.85|0
1652787550000|2022-05-17 11:39:10|11763.91|11763.91|11763.91|11763.91|11763.91|11763.91|11763.91|11763.91|0
1652787630000|2022-05-17 11:40:30|11761.26|11761.26|11761.26|11761.26|11761.26|11761.26|11761.26|11761.26|0
1652787640000|2022-05-17 11:40:40|11758.61|11758.61|11761.26|11761.26|11761.26|11761.26|11758.61|11758.61|0
1652787650000|2022-05-17 11:40:50|11758.61|11758.61|11758.61|11758.61|11758.61|11758.61|11758.61|11758.61|0
1652787660000|2022-05-17 11:41:00|11755.97|11755.97|11755.97|11755.97|11755.97|11755.97|11755.97|11755.97|0
1652787740000|2022-05-17 11:42:20|11753.32|11753.32|11753.32|11753.32|11753.32|11753.32|11753.32|11753.32|0
1652787760000|2022-05-17 11:42:40|11748.03|11748.03|11748.03|11748.03|11748.03|11748.03|11748.03|11748.03|0
1652787770000|2022-05-17 11:42:50|11761.26|11761.26|11769.2|11769.2|11769.2|11769.2|11761.26|11761.26|0
1652787780000|2022-05-17 11:43:00|11766.55|11766.55|11761.26|11761.26|11766.55|11766.55|11761.26|11761.26|0
1652787790000|2022-05-17 11:43:10|11755.97|11755.97|11753.32|11753.32|11755.97|11755.97|11753.32|11753.32|0
1652787890000|2022-05-17 11:44:50|11750.36|11750.36|11750.36|11750.36|11750.36|11750.36|11750.36|11750.36|0
1652787900000|2022-05-17 11:45:00|11747.71|11747.71|11744.08|11744.08|11747.71|11747.71|11744.08|11744.08|0
1652787960000|2022-05-17 11:46:00|11749.37|11749.37|11749.37|11749.37|11749.37|11749.37|11749.37|11749.37|0
1652787970000|2022-05-17 11:46:10|11746.72|11746.72|11744.08|11744.08|11746.72|11746.72|11744.08|11744.08|0
1652788000000|2022-05-17 11:46:40|11749.37|11749.37|11749.37|11749.37|11749.37|11749.37|11749.37|11749.37|0
1652788040000|2022-05-17 11:47:20|11757.31|11757.31|11759.95|11759.95|11759.95|11759.95|11757.31|11757.31|0
1652788270000|2022-05-17 11:51:10|11762.6|11762.6|11762.6|11762.6|11762.6|11762.6|11762.6|11762.6|0
1652788440000|2022-05-17 11:54:00|11759.95|11759.95|11758.97|11758.97|11759.95|11759.95|11758.97|11758.97|0
1652788530000|2022-05-17 11:55:30|11761.61|11761.61|11761.61|11761.61|11761.61|11761.61|11761.61|11761.61|0
1652788610000|2022-05-17 11:56:50|11764.26|11764.26|11764.26|11764.26|11764.26|11764.26|11764.26|11764.26|0
1652788690000|2022-05-17 11:58:10|11767.22|11767.22|11764.58|11764.58|11767.22|11767.22|11764.58|11764.58|0
1652788800000|2022-05-17 12:00:00|11765.57|11765.57|11767.54|11767.54|11767.54|11767.54|11765.57|11765.57|0
1652788890000|2022-05-17 12:01:30|11769.52|11769.52|11769.52|11769.52|11769.52|11769.52|11769.52|11769.52|0
1652788930000|2022-05-17 12:02:10|11771.5|11771.5|11773.47|11773.47|11773.47|11773.47|11771.5|11771.5|0
1652788950000|2022-05-17 12:02:30|11774.46|11774.46|11772.48|11772.48|11774.46|11774.46|11772.48|11772.48|0
1652788970000|2022-05-17 12:02:50|11774.46|11774.46|11775.45|11775.45|11776.44|11776.44|11774.46|11774.46|0
1652788980000|2022-05-17 12:03:00|11776.44|11776.44|11776.44|11776.44|11776.44|11776.44|11776.44|11776.44|0
1652789090000|2022-05-17 12:04:50|11775.45|11775.45|11775.45|11775.45|11775.45|11775.45|11775.45|11775.45|0
1652789100000|2022-05-17 12:05:00|11772.8|11772.8|11772.8|11772.8|11772.8|11772.8|11772.8|11772.8|0
1652789130000|2022-05-17 12:05:30|11778.09|11778.09|11780.74|11780.74|11780.74|11780.74|11778.09|11778.09|0
1652789200000|2022-05-17 12:06:40|11775.45|11775.45|11775.45|11775.45|11775.45|11775.45|11775.45|11775.45|0
1652789530000|2022-05-17 12:12:10|11772.48|11772.48|11771.5|11771.5|11772.48|11772.48|11771.5|11771.5|0
1652789560000|2022-05-17 12:12:40|11770.51|11770.51|11770.51|11770.51|11770.51|11770.51|11770.51|11770.51|0
1652789620000|2022-05-17 12:13:40|11768.53|11768.53|11767.54|11767.54|11768.53|11768.53|11767.54|11767.54|0
1652789660000|2022-05-17 12:14:20|11764.9|11764.9|11764.9|11764.9|11764.9|11764.9|11764.9|11764.9|0
1652789870000|2022-05-17 12:17:50|11767.86|11767.86|11767.86|11767.86|11767.86|11767.86|11767.86|11767.86|0
1652789880000|2022-05-17 12:18:00|11765.21|11765.21|11767.86|11767.86|11767.86|11767.86|11765.21|11765.21|0
1652790040000|2022-05-17 12:20:40|11770.51|11770.51|11770.51|11770.51|11770.51|11770.51|11770.51|11770.51|0
1652790100000|2022-05-17 12:21:40|11771.5|11771.5|11769.52|11769.52|11771.5|11771.5|11769.52|11769.52|0
1652790230000|2022-05-17 12:23:50|11766.87|11766.87|11766.87|11766.87|11766.87|11766.87|11766.87|11766.87|0
1652790480000|2022-05-17 12:28:00|11764.23|11764.23|11764.23|11764.23|11764.23|11764.23|11764.23|11764.23|0
1652790490000|2022-05-17 12:28:10|11765.21|11765.21|11765.21|11765.21|11765.21|11765.21|11765.21|11765.21|0
1652790510000|2022-05-17 12:28:30|11762.57|11762.57|11762.57|11762.57|11762.57|11762.57|11762.57|11762.57|0
1652790540000|2022-05-17 12:29:00|11757.27|11757.27|11757.27|11757.27|11757.27|11757.27|11757.27|11757.27|0
1652790560000|2022-05-17 12:29:20|11758.26|11758.26|11758.26|11758.26|11758.26|11758.26|11758.26|11758.26|0
1652790590000|2022-05-17 12:29:50|11760.24|11760.24|11760.24|11760.24|11760.24|11760.24|11760.24|11760.24|0
1652790600000|2022-05-17 12:30:00|11762.89|11762.89|11765.53|11765.53|11765.53|11765.53|11760.24|11760.24|0
1652790610000|2022-05-17 12:30:10|11762.89|11762.89|11762.89|11762.89|11762.89|11762.89|11760.24|11760.24|0
1652790630000|2022-05-17 12:30:30|11760.24|11760.24|11760.24|11760.24|11760.24|11760.24|11760.24|11760.24|0
1652790660000|2022-05-17 12:31:00|11757.59|11757.59|11754.95|11754.95|11757.59|11757.59|11754.95|11754.95|0
1652790670000|2022-05-17 12:31:10|11756.36|11756.36|11757.35|11757.35|11757.35|11757.35|11756.36|11756.36|0
1652790720000|2022-05-17 12:32:00|11765.29|11765.29|11762.64|11762.64|11765.29|11765.29|11762.64|11762.64|0
1652790730000|2022-05-17 12:32:10|11764.62|11764.62|11767.27|11767.27|11767.27|11767.27|11764.62|11764.62|0
1652790770000|2022-05-17 12:32:50|11772.56|11772.56|11769.91|11769.91|11772.56|11772.56|11767.27|11767.27|0
1652790800000|2022-05-17 12:33:20|11767.27|11767.27|11767.27|11767.27|11767.27|11767.27|11767.27|11767.27|0
1652790860000|2022-05-17 12:34:20|11769.91|11769.91|11770.58|11770.58|11772.56|11772.56|11769.91|11769.91|0
1652790870000|2022-05-17 12:34:30|11769.6|11769.6|11769.6|11769.6|11769.6|11769.6|11769.6|11769.6|0
1652790910000|2022-05-17 12:35:10|11766.63|11766.63|11766.63|11766.63|11766.63|11766.63|11766.63|11766.63|0
1652790930000|2022-05-17 12:35:30|11763.98|11763.98|11763.98|11763.98|11763.98|11763.98|11763.98|11763.98|0
1652790960000|2022-05-17 12:36:00|11762.01|11762.01|11759.36|11759.36|11762.01|11762.01|11759.36|11759.36|0
1652790970000|2022-05-17 12:36:10|11762.33|11762.33|11762.33|11762.33|11762.33|11762.33|11762.33|11762.33|0
1652790990000|2022-05-17 12:36:30|11764.97|11764.97|11764.97|11764.97|11764.97|11764.97|11764.97|11764.97|0
1652791030000|2022-05-17 12:37:10|11762.33|11762.33|11762.33|11762.33|11762.33|11762.33|11762.33|11762.33|0
1652791040000|2022-05-17 12:37:20|11761.34|11761.34|11761.34|11761.34|11761.34|11761.34|11761.34|11761.34|0
1652791060000|2022-05-17 12:37:40|11762.33|11762.33|11774.57|11774.57|11778.21|11778.21|11762.33|11762.33|0
1652791140000|2022-05-17 12:39:00|11777.22|11777.22|11777.22|11777.22|11777.22|11777.22|11777.22|11777.22|0
1652791370000|2022-05-17 12:42:50|11776.79|11776.79|11776.79|11776.79|11776.79|11776.79|11776.79|11776.79|0
1652791380000|2022-05-17 12:43:00|11774.14|11774.14|11774.14|11774.14|11774.14|11774.14|11774.14|11774.14|0
1652791420000|2022-05-17 12:43:40|11771.5|11771.5|11770.51|11770.51|11771.5|11771.5|11770.51|11770.51|0
1652791440000|2022-05-17 12:44:00|11765.21|11765.21|11767.86|11767.86|11767.86|11767.86|11765.21|11765.21|0
1652791510000|2022-05-17 12:45:10|11765.21|11765.21|11765.21|11765.21|11765.21|11765.21|11765.21|11765.21|0
1652791550000|2022-05-17 12:45:50|11762.57|11762.57|11762.57|11762.57|11762.57|11762.57|11762.57|11762.57|0
1652791610000|2022-05-17 12:46:50|11757.27|11757.27|11754.63|11754.63|11757.27|11757.27|11754.63|11754.63|0
1652791680000|2022-05-17 12:48:00|11752.65|11752.65|11753.32|11753.32|11753.32|11753.32|11750.68|11750.68|0
1652791690000|2022-05-17 12:48:10|11755.97|11755.97|11755.97|11755.97|11755.97|11755.97|11755.97|11755.97|0
1652791730000|2022-05-17 12:48:50|11753.32|11753.32|11753.32|11753.32|11753.32|11753.32|11753.32|11753.32|0
1652791770000|2022-05-17 12:49:30|11754.31|11754.31|11754.31|11754.31|11754.31|11754.31|11754.31|11754.31|0
1652791810000|2022-05-17 12:50:10|11759.6|11759.6|11759.6|11759.6|11759.6|11759.6|11759.6|11759.6|0
1652791870000|2022-05-17 12:51:10|11756.96|11756.96|11756.96|11756.96|11756.96|11756.96|11756.96|11756.96|0
1652791900000|2022-05-17 12:51:40|11764.9|11764.9|11767.54|11767.54|11767.54|11767.54|11764.9|11764.9|0
1652791910000|2022-05-17 12:51:50|11768.53|11768.53|11768.53|11768.53|11768.53|11768.53|11768.53|11768.53|0
1652792010000|2022-05-17 12:53:30|11765.88|11765.88|11765.88|11765.88|11765.88|11765.88|11765.88|11765.88|0
1652792050000|2022-05-17 12:54:10|11763.91|11763.91|11763.91|11763.91|11763.91|11763.91|11763.91|11763.91|0
1652792130000|2022-05-17 12:55:30|11766.55|11766.55|11766.55|11766.55|11766.55|11766.55|11766.55|11766.55|0
1652792150000|2022-05-17 12:55:50|11765.57|11765.57|11765.57|11765.57|11765.57|11765.57|11765.57|11765.57|0
1652792170000|2022-05-17 12:56:10|11762.92|11762.92|11762.92|11762.92|11762.92|11762.92|11762.92|11762.92|0
1652792220000|2022-05-17 12:57:00|11761.93|11761.93|11761.93|11761.93|11761.93|11761.93|11761.93|11761.93|0
1652792230000|2022-05-17 12:57:10|11762.92|11762.92|11762.92|11762.92|11762.92|11762.92|11762.92|11762.92|0
1652792380000|2022-05-17 12:59:40|11763.91|11763.91|11763.91|11763.91|11763.91|11763.91|11763.91|11763.91|0
1652792400000|2022-05-17 13:00:00|11762.92|11762.92|11762.92|11762.92|11762.92|11762.92|11762.92|11762.92|0
1652792460000|2022-05-17 13:01:00|11754.98|11754.98|11749.69|11749.69|11754.98|11754.98|11749.69|11749.69|0
1652792490000|2022-05-17 13:01:30|11747.71|11747.71|11747.71|11747.71|11747.71|11747.71|11747.71|11747.71|0
1652792540000|2022-05-17 13:02:20|11755.65|11755.65|11760.94|11760.94|11760.94|11760.94|11755.65|11755.65|0
1652792570000|2022-05-17 13:02:50|11758.3|11758.3|11758.3|11758.3|11758.3|11758.3|11758.3|11758.3|0
1652792580000|2022-05-17 13:03:00|11755.65|11755.65|11753|11753|11755.65|11755.65|11753|11753|0
1652792610000|2022-05-17 13:03:30|11747.71|11747.71|11760.94|11760.94|11760.94|11760.94|11747.71|11747.71|0
1652792640000|2022-05-17 13:04:00|11755.65|11755.65|11755.65|11755.65|11755.65|11755.65|11755.65|11755.65|0
1652792660000|2022-05-17 13:04:20|11750.36|11750.36|11745.06|11745.06|11750.36|11750.36|11745.06|11745.06|0
1652792690000|2022-05-17 13:04:50|11750.36|11750.36|11750.36|11750.36|11750.36|11750.36|11750.36|11750.36|0
1652792700000|2022-05-17 13:05:00|11753|11753|11753|11753|11753|11753|11753|11753|0
1652792720000|2022-05-17 13:05:20|11755.65|11755.65|11755.65|11755.65|11755.65|11755.65|11755.65|11755.65|0
1652792730000|2022-05-17 13:05:30|11758.3|11758.3|11759.28|11759.28|11759.28|11759.28|11758.3|11758.3|0
1652792750000|2022-05-17 13:05:50|11760.27|11760.27|11760.27|11760.27|11760.27|11760.27|11760.27|11760.27|0
1652792760000|2022-05-17 13:06:00|11757.63|11757.63|11750.36|11750.36|11757.63|11757.63|11750.36|11750.36|0
1652792810000|2022-05-17 13:06:50|11747.71|11747.71|11747.71|11747.71|11747.71|11747.71|11747.71|11747.71|0
1652792830000|2022-05-17 13:07:10|11750.36|11750.36|11753|11753|11753|11753|11750.36|11750.36|0
1652792840000|2022-05-17 13:07:20|11750.36|11750.36|11750.36|11750.36|11750.36|11750.36|11750.36|11750.36|0
1652792860000|2022-05-17 13:07:40|11747.71|11747.71|11745.06|11745.06|11747.71|11747.71|11745.06|11745.06|0
1652792900000|2022-05-17 13:08:20|11739.77|11739.77|11739.77|11739.77|11739.77|11739.77|11739.77|11739.77|0
1652792940000|2022-05-17 13:09:00|11742.42|11742.42|11742.42|11742.42|11742.42|11742.42|11742.42|11742.42|0
1652792950000|2022-05-17 13:09:10|11739.77|11739.77|11745.06|11745.06|11745.06|11745.06|11739.77|11739.77|0
1652793000000|2022-05-17 13:10:00|11742.42|11742.42|11742.42|11742.42|11742.42|11742.42|11742.42|11742.42|0
1652793020000|2022-05-17 13:10:20|11745.06|11745.06|11745.06|11745.06|11745.06|11745.06|11745.06|11745.06|0
1652793090000|2022-05-17 13:11:30|11750.36|11750.36|11750.36|11750.36|11750.36|11750.36|11750.36|11750.36|0
1652793100000|2022-05-17 13:11:40|11747.71|11747.71|11747.71|11747.71|11747.71|11747.71|11747.71|11747.71|0
1652793120000|2022-05-17 13:12:00|11748.7|11748.7|11748.7|11748.7|11748.7|11748.7|11748.7|11748.7|0
1652793140000|2022-05-17 13:12:20|11746.05|11746.05|11743.41|11743.41|11746.05|11746.05|11743.41|11743.41|0
1652793300000|2022-05-17 13:15:00|11746.05|11746.05|11744.39|11744.39|11747.04|11747.04|11744.39|11744.39|0
1652793310000|2022-05-17 13:15:10|11749.69|11749.69|11749.69|11749.69|11749.69|11749.69|11749.69|11749.69|0
1652793380000|2022-05-17 13:16:20|11747.04|11747.04|11747.04|11747.04|11747.04|11747.04|11747.04|11747.04|0
1652793410000|2022-05-17 13:16:50|11744.39|11744.39|11741.75|11741.75|11744.39|11744.39|11741.75|11741.75|0
1652793430000|2022-05-17 13:17:10|11739.1|11739.1|11739.1|11739.1|11739.1|11739.1|11739.1|11739.1|0
1652793450000|2022-05-17 13:17:30|11733.81|11733.81|11733.81|11733.81|11733.81|11733.81|11733.81|11733.81|0
1652793460000|2022-05-17 13:17:40|11731.16|11731.16|11728.52|11728.52|11731.16|11731.16|11728.52|11728.52|0
1652793480000|2022-05-17 13:18:00|11731.16|11731.16|11732.15|11732.15|11732.15|11732.15|11731.16|11731.16|0
1652793490000|2022-05-17 13:18:10|11733.14|11733.14|11738.43|11738.43|11738.43|11738.43|11733.14|11733.14|0
1652793530000|2022-05-17 13:18:50|11733.14|11733.14|11733.14|11733.14|11733.14|11733.14|11733.14|11733.14|0
1652793540000|2022-05-17 13:19:00|11730.49|11730.49|11730.49|11730.49|11730.49|11730.49|11730.49|11730.49|0
1652793560000|2022-05-17 13:19:20|11731.48|11731.48|11731.48|11731.48|11731.48|11731.48|11731.48|11731.48|0
1652793570000|2022-05-17 13:19:30|11726.19|11726.19|11726.19|11726.19|11726.19|11726.19|11726.19|11726.19|0
1652793590000|2022-05-17 13:19:50|11728.83|11728.83|11727.18|11727.18|11729.82|11729.82|11727.18|11727.18|0
1652793600000|2022-05-17 13:20:00|11721.88|11721.88|11724.53|11724.53|11724.53|11724.53|11721.88|11721.88|0
1652793610000|2022-05-17 13:20:10|11727.18|11727.18|11727.18|11727.18|11727.18|11727.18|11727.18|11727.18|0
1652793620000|2022-05-17 13:20:20|11729.82|11729.82|11732.47|11732.47|11732.47|11732.47|11729.82|11729.82|0
1652793750000|2022-05-17 13:22:30|11735.12|11735.12|11737.76|11737.76|11739.74|11739.74|11735.12|11735.12|0
1652793770000|2022-05-17 13:22:50|11735.12|11735.12|11738.08|11738.08|11738.08|11738.08|11735.12|11735.12|0
1652793800000|2022-05-17 13:23:20|11740.73|11740.73|11740.73|11740.73|11740.73|11740.73|11740.73|11740.73|0
1652793810000|2022-05-17 13:23:30|11739.74|11739.74|11737.76|11737.76|11739.74|11739.74|11737.76|11737.76|0
1652793820000|2022-05-17 13:23:40|11735.12|11735.12|11735.12|11735.12|11735.12|11735.12|11735.12|11735.12|0
1652793860000|2022-05-17 13:24:20|11737.76|11737.76|11737.76|11737.76|11737.76|11737.76|11737.76|11737.76|0
1652793870000|2022-05-17 13:24:30|11736.77|11736.77|11736.77|11736.77|11736.77|11736.77|11736.77|11736.77|0
1652793880000|2022-05-17 13:24:40|11737.76|11737.76|11737.76|11737.76|11737.76|11737.76|11737.76|11737.76|0
1652793900000|2022-05-17 13:25:00|11738.75|11738.75|11739.74|11739.74|11739.74|11739.74|11738.75|11738.75|0
1652793920000|2022-05-17 13:25:20|11740.73|11740.73|11740.73|11740.73|11740.73|11740.73|11740.73|11740.73|0
1652793930000|2022-05-17 13:25:30|11743.37|11743.37|11743.37|11743.37|11743.37|11743.37|11743.37|11743.37|0
1652793970000|2022-05-17 13:26:10|11748.67|11748.67|11748.67|11748.67|11748.67|11748.67|11748.67|11748.67|0
1652794020000|2022-05-17 13:27:00|11743.37|11743.37|11743.37|11743.37|11743.37|11743.37|11743.37|11743.37|0
1652794110000|2022-05-17 13:28:30|11751.31|11751.31|11759.25|11759.25|11759.25|11759.25|11751.31|11751.31|0
1652794130000|2022-05-17 13:28:50|11761.9|11761.9|11761.9|11761.9|11761.9|11761.9|11761.9|11761.9|0
1652794150000|2022-05-17 13:29:10|11759.25|11759.25|11751.31|11751.31|11759.25|11759.25|11751.31|11751.31|0
1652794180000|2022-05-17 13:29:40|11750.32|11750.32|11750.32|11750.32|11750.32|11750.32|11750.32|11750.32|0
1652794200000|2022-05-17 13:30:00|11745.03|11745.03|11746.69|11746.69|11747.68|11747.68|11744.04|11744.04|0
1652794220000|2022-05-17 13:30:20|11744.04|11744.04|11744.04|11744.04|11744.04|11744.04|11744.04|11744.04|0
1652794230000|2022-05-17 13:30:30|11741.4|11741.4|11743.37|11743.37|11744.36|11744.36|11741.4|11741.4|0
1652794240000|2022-05-17 13:30:40|11748.67|11748.67|11745.03|11745.03|11748.67|11748.67|11745.03|11745.03|0
1652794250000|2022-05-17 13:30:50|11747.68|11747.68|11747.68|11747.68|11747.68|11747.68|11747.68|11747.68|0
1652794260000|2022-05-17 13:31:00|11745.03|11745.03|11739.74|11739.74|11745.03|11745.03|11739.74|11739.74|0
1652794270000|2022-05-17 13:31:10|11738.75|11738.75|11738.75|11738.75|11738.75|11738.75|11738.75|11738.75|0
1652794280000|2022-05-17 13:31:20|11736.1|11736.1|11736.1|11736.1|11736.1|11736.1|11736.1|11736.1|0
1652794290000|2022-05-17 13:31:30|11738.75|11738.75|11751.98|11751.98|11751.98|11751.98|11738.75|11738.75|0
1652794300000|2022-05-17 13:31:40|11749.34|11749.34|11752.97|11752.97|11752.97|11752.97|11749.34|11749.34|0
1652794320000|2022-05-17 13:32:00|11750.32|11750.32|11752.97|11752.97|11752.97|11752.97|11750.32|11750.32|0
1652794350000|2022-05-17 13:32:30|11750.32|11750.32|11746.02|11746.02|11750.32|11750.32|11745.03|11745.03|0
1652794380000|2022-05-17 13:33:00|11735.43|11735.43|11735.43|11735.43|11735.43|11735.43|11735.43|11735.43|0
1652794410000|2022-05-17 13:33:30|11733.46|11733.46|11733.46|11733.46|11733.46|11733.46|11733.46|11733.46|0
1652794420000|2022-05-17 13:33:40|11730.81|11730.81|11728.83|11728.83|11730.81|11730.81|11728.83|11728.83|0
1652794430000|2022-05-17 13:33:50|11734.13|11734.13|11734.13|11734.13|11734.13|11734.13|11734.13|11734.13|0
1652794440000|2022-05-17 13:34:00|11728.83|11728.83|11728.83|11728.83|11728.83|11728.83|11728.83|11728.83|0
1652794450000|2022-05-17 13:34:10|11726.19|11726.19|11726.19|11726.19|11726.19|11726.19|11726.19|11726.19|0
1652794470000|2022-05-17 13:34:30|11723.54|11723.54|11723.54|11723.54|11723.54|11723.54|11723.54|11723.54|0
1652794480000|2022-05-17 13:34:40|11726.19|11726.19|11726.19|11726.19|11726.19|11726.19|11720.9|11720.9|0
1652794500000|2022-05-17 13:35:00|11728.83|11728.83|11728.83|11728.83|11728.83|11728.83|11726.19|11726.19|0
1652794510000|2022-05-17 13:35:10|11726.19|11726.19|11734.13|11734.13|11734.13|11734.13|11726.19|11726.19|0
1652794520000|2022-05-17 13:35:20|11731.48|11731.48|11731.48|11731.48|11731.48|11731.48|11731.48|11731.48|0
1652794540000|2022-05-17 13:35:40|11726.19|11726.19|11726.19|11726.19|11726.19|11726.19|11726.19|11726.19|0
1652794550000|2022-05-17 13:35:50|11728.83|11728.83|11731.48|11731.48|11731.48|11731.48|11728.83|11728.83|0
1652794560000|2022-05-17 13:36:00|11734.13|11734.13|11728.52|11728.52|11734.13|11734.13|11728.52|11728.52|0
1652794610000|2022-05-17 13:36:50|11729.5|11729.5|11729.5|11729.5|11729.5|11729.5|11729.5|11729.5|0
1652794630000|2022-05-17 13:37:10|11732.15|11732.15|11732.15|11732.15|11732.15|11732.15|11732.15|11732.15|0
1652794640000|2022-05-17 13:37:20|11729.5|11729.5|11726.86|11726.86|11729.5|11729.5|11726.86|11726.86|0
1652794650000|2022-05-17 13:37:30|11724.21|11724.21|11724.21|11724.21|11724.21|11724.21|11724.21|11724.21|0
1652794670000|2022-05-17 13:37:50|11726.86|11726.86|11726.86|11726.86|11726.86|11726.86|11726.86|11726.86|0
1652794690000|2022-05-17 13:38:10|11724.21|11724.21|11729.5|11729.5|11732.15|11732.15|11724.21|11724.21|0
1652794700000|2022-05-17 13:38:20|11732.15|11732.15|11732.15|11732.15|11732.15|11732.15|11732.15|11732.15|0
1652794710000|2022-05-17 13:38:30|11734.8|11734.8|11734.8|11734.8|11734.8|11734.8|11734.8|11734.8|0
1652794730000|2022-05-17 13:38:50|11732.15|11732.15|11734.13|11734.13|11734.13|11734.13|11732.15|11732.15|0
1652794740000|2022-05-17 13:39:00|11731.48|11731.48|11728.83|11728.83|11731.48|11731.48|11728.83|11728.83|0
1652794750000|2022-05-17 13:39:10|11726.19|11726.19|11723.54|11723.54|11726.19|11726.19|11715.6|11715.6|0
1652794760000|2022-05-17 13:39:20|11726.19|11726.19|11726.19|11726.19|11726.19|11726.19|11726.19|11726.19|0
1652794770000|2022-05-17 13:39:30|11723.54|11723.54|11723.54|11723.54|11723.54|11723.54|11723.54|11723.54|0
1652794780000|2022-05-17 13:39:40|11720.9|11720.9|11723.54|11723.54|11723.54|11723.54|11720.9|11720.9|0
1652794800000|2022-05-17 13:40:00|11720.9|11720.9|11720.9|11720.9|11720.9|11720.9|11718.25|11718.25|0
1652794810000|2022-05-17 13:40:10|11723.54|11723.54|11726.19|11726.19|11728.83|11728.83|11723.54|11723.54|0
1652794820000|2022-05-17 13:40:20|11723.54|11723.54|11731.48|11731.48|11731.48|11731.48|11723.54|11723.54|0
1652794830000|2022-05-17 13:40:30|11726.19|11726.19|11726.19|11726.19|11726.19|11726.19|11726.19|11726.19|0
1652794840000|2022-05-17 13:40:40|11727.18|11727.18|11727.18|11727.18|11727.18|11727.18|11727.18|11727.18|0
1652794850000|2022-05-17 13:40:50|11729.82|11729.82|11727.18|11727.18|11729.82|11729.82|11727.18|11727.18|0
1652794860000|2022-05-17 13:41:00|11726.19|11726.19|11728.16|11728.16|11728.16|11728.16|11726.19|11726.19|0
1652794870000|2022-05-17 13:41:10|11726.19|11726.19|11726.19|11726.19|11726.19|11726.19|11726.19|11726.19|0
1652794880000|2022-05-17 13:41:20|11725.2|11725.2|11723.54|11723.54|11726.19|11726.19|11723.54|11723.54|0
1652794890000|2022-05-17 13:41:30|11726.19|11726.19|11732.47|11732.47|11732.47|11732.47|11726.19|11726.19|0
1652794900000|2022-05-17 13:41:40|11735.12|11735.12|11729.82|11729.82|11735.12|11735.12|11729.82|11729.82|0
1652794910000|2022-05-17 13:41:50|11727.85|11727.85|11733.14|11733.14|11733.14|11733.14|11727.85|11727.85|0
1652794920000|2022-05-17 13:42:00|11730.49|11730.49|11730.49|11730.49|11730.49|11730.49|11730.49|11730.49|0
1652794930000|2022-05-17 13:42:10|11733.14|11733.14|11733.14|11733.14|11733.14|11733.14|11733.14|11733.14|0
1652794950000|2022-05-17 13:42:30|11735.79|11735.79|11735.79|11735.79|11735.79|11735.79|11735.79|11735.79|0
1652794960000|2022-05-17 13:42:40|11733.14|11733.14|11737.76|11737.76|11740.41|11740.41|11733.14|11733.14|0
1652794980000|2022-05-17 13:43:00|11735.12|11735.12|11735.12|11735.12|11735.12|11735.12|11735.12|11735.12|0
1652794990000|2022-05-17 13:43:10|11732.47|11732.47|11737.76|11737.76|11737.76|11737.76|11732.47|11732.47|0
1652795000000|2022-05-17 13:43:20|11735.12|11735.12|11737.76|11737.76|11737.76|11737.76|11735.12|11735.12|0
1652795010000|2022-05-17 13:43:30|11743.05|11743.05|11740.41|11740.41|11743.05|11743.05|11740.41|11740.41|0
1652795020000|2022-05-17 13:43:40|11737.76|11737.76|11737.76|11737.76|11737.76|11737.76|11737.76|11737.76|0
1652795050000|2022-05-17 13:44:10|11732.47|11732.47|11732.47|11732.47|11732.47|11732.47|11732.47|11732.47|0
1652795070000|2022-05-17 13:44:30|11727.18|11727.18|11727.18|11727.18|11727.18|11727.18|11727.18|11727.18|0
1652795100000|2022-05-17 13:45:00|11729.82|11729.82|11727.18|11727.18|11729.82|11729.82|11727.18|11727.18|0
1652795120000|2022-05-17 13:45:20|11729.82|11729.82|11731.8|11731.8|11731.8|11731.8|11729.82|11729.82|0
1652795180000|2022-05-17 13:46:20|11734.45|11734.45|11734.45|11734.45|11734.45|11734.45|11734.45|11734.45|0
1652795190000|2022-05-17 13:46:30|11737.09|11737.09|11739.74|11739.74|11739.74|11739.74|11737.09|11737.09|0
1652795200000|2022-05-17 13:46:40|11737.09|11737.09|11737.09|11737.09|11739.74|11739.74|11737.09|11737.09|0
1652795210000|2022-05-17 13:46:50|11739.74|11739.74|11742.38|11742.38|11742.38|11742.38|11739.74|11739.74|0
1652795220000|2022-05-17 13:47:00|11739.74|11739.74|11742.38|11742.38|11742.38|11742.38|11739.74|11739.74|0
1652795240000|2022-05-17 13:47:20|11745.03|11745.03|11745.03|11745.03|11745.03|11745.03|11745.03|11745.03|0
1652795290000|2022-05-17 13:48:10|11747.68|11747.68|11745.03|11745.03|11747.68|11747.68|11745.03|11745.03|0
1652795310000|2022-05-17 13:48:30|11747.68|11747.68|11747.68|11747.68|11747.68|11747.68|11747.68|11747.68|0
1652795320000|2022-05-17 13:48:40|11745.03|11745.03|11747.68|11747.68|11747.68|11747.68|11745.03|11745.03|0
1652795330000|2022-05-17 13:48:50|11745.03|11745.03|11745.03|11745.03|11745.03|11745.03|11745.03|11745.03|0
1652795350000|2022-05-17 13:49:10|11747.68|11747.68|11747.68|11747.68|11747.68|11747.68|11747.68|11747.68|0
1652795360000|2022-05-17 13:49:20|11745.03|11745.03|11745.03|11745.03|11745.03|11745.03|11745.03|11745.03|0
1652795370000|2022-05-17 13:49:30|11742.38|11742.38|11739.74|11739.74|11742.38|11742.38|11739.74|11739.74|0
1652795390000|2022-05-17 13:49:50|11737.09|11737.09|11737.09|11737.09|11737.09|11737.09|11737.09|11737.09|0
1652795430000|2022-05-17 13:50:30|11739.74|11739.74|11739.74|11739.74|11739.74|11739.74|11739.74|11739.74|0
1652795460000|2022-05-17 13:51:00|11737.09|11737.09|11737.09|11737.09|11737.09|11737.09|11737.09|11737.09|0
1652795500000|2022-05-17 13:51:40|11734.13|11734.13|11735.12|11735.12|11735.12|11735.12|11734.13|11734.13|0
1652795530000|2022-05-17 13:52:10|11740.41|11740.41|11740.41|11740.41|11740.41|11740.41|11740.41|11740.41|0
1652795570000|2022-05-17 13:52:50|11737.76|11737.76|11737.76|11737.76|11737.76|11737.76|11737.76|11737.76|0
1652795600000|2022-05-17 13:53:20|11740.41|11740.41|11740.41|11740.41|11740.41|11740.41|11740.41|11740.41|0
1652795640000|2022-05-17 13:54:00|11741.4|11741.4|11741.4|11741.4|11741.4|11741.4|11741.4|11741.4|0
1652795650000|2022-05-17 13:54:10|11744.04|11744.04|11746.69|11746.69|11746.69|11746.69|11744.04|11744.04|0
1652795660000|2022-05-17 13:54:20|11744.04|11744.04|11744.04|11744.04|11744.04|11744.04|11744.04|11744.04|0
1652795730000|2022-05-17 13:55:30|11745.03|11745.03|11745.03|11745.03|11745.03|11745.03|11745.03|11745.03|0
1652795750000|2022-05-17 13:55:50|11739.74|11739.74|11739.74|11739.74|11739.74|11739.74|11739.74|11739.74|0
1652795760000|2022-05-17 13:56:00|11742.38|11742.38|11742.38|11742.38|11742.38|11742.38|11742.38|11742.38|0
1652795770000|2022-05-17 13:56:10|11741.4|11741.4|11741.4|11741.4|11741.4|11741.4|11741.4|11741.4|0
1652795790000|2022-05-17 13:56:30|11740.41|11740.41|11740.41|11740.41|11740.41|11740.41|11737.76|11737.76|0
1652795800000|2022-05-17 13:56:40|11737.76|11737.76|11737.76|11737.76|11737.76|11737.76|11737.76|11737.76|0
1652795820000|2022-05-17 13:57:00|11743.05|11743.05|11746.69|11746.69|11746.69|11746.69|11743.05|11743.05|0
1652795850000|2022-05-17 13:57:30|11744.04|11744.04|11746.69|11746.69|11746.69|11746.69|11744.04|11744.04|0
1652795860000|2022-05-17 13:57:40|11744.04|11744.04|11744.04|11744.04|11744.04|11744.04|11744.04|11744.04|0
1652795900000|2022-05-17 13:58:20|11746.69|11746.69|11746.69|11746.69|11746.69|11746.69|11746.69|11746.69|0
1652795970000|2022-05-17 13:59:30|11749.34|11749.34|11749.34|11749.34|11749.34|11749.34|11749.34|11749.34|0
1652795980000|2022-05-17 13:59:40|11751.98|11751.98|11751.98|11751.98|11751.98|11751.98|11751.98|11751.98|0
1652796000000|2022-05-17 14:00:00|11749.34|11749.34|11749.34|11749.34|11749.34|11749.34|11749.34|11749.34|0
1652796040000|2022-05-17 14:00:40|11754.63|11754.63|11751.98|11751.98|11754.63|11754.63|11751.98|11751.98|0
1652796050000|2022-05-17 14:00:50|11754.63|11754.63|11754.63|11754.63|11754.63|11754.63|11754.63|11754.63|0
1652796080000|2022-05-17 14:01:20|11751.98|11751.98|11751.98|11751.98|11751.98|11751.98|11751.98|11751.98|0
1652796110000|2022-05-17 14:01:50|11754.63|11754.63|11754.63|11754.63|11757.27|11757.27|11754.63|11754.63|0
1652796120000|2022-05-17 14:02:00|11753.64|11753.64|11753.64|11753.64|11753.64|11753.64|11753.64|11753.64|0
1652796170000|2022-05-17 14:02:50|11756.29|11756.29|11756.29|11756.29|11756.29|11756.29|11756.29|11756.29|0
1652796180000|2022-05-17 14:03:00|11758.93|11758.93|11758.93|11758.93|11758.93|11758.93|11758.93|11758.93|0
1652796200000|2022-05-17 14:03:20|11759.92|11759.92|11759.92|11759.92|11759.92|11759.92|11759.92|11759.92|0
1652796210000|2022-05-17 14:03:30|11757.27|11757.27|11757.27|11757.27|11757.27|11757.27|11757.27|11757.27|0
1652796220000|2022-05-17 14:03:40|11751.98|11751.98|11753.64|11753.64|11753.64|11753.64|11750.99|11750.99|0
1652796240000|2022-05-17 14:04:00|11750.99|11750.99|11754.63|11754.63|11754.63|11754.63|11750.99|11750.99|0
1652796280000|2022-05-17 14:04:40|11751.98|11751.98|11754.63|11754.63|11754.63|11754.63|11749.34|11749.34|0
1652796290000|2022-05-17 14:04:50|11751.98|11751.98|11751.98|11751.98|11751.98|11751.98|11751.98|11751.98|0
1652796300000|2022-05-17 14:05:00|11754.63|11754.63|11754.63|11754.63|11754.63|11754.63|11754.63|11754.63|0
1652796310000|2022-05-17 14:05:10|11755.62|11755.62|11755.62|11755.62|11755.62|11755.62|11755.62|11755.62|0
1652796330000|2022-05-17 14:05:30|11758.26|11758.26|11758.26|11758.26|11758.26|11758.26|11758.26|11758.26|0
1652796350000|2022-05-17 14:05:50|11755.62|11755.62|11755.62|11755.62|11755.62|11755.62|11755.62|11755.62|0
1652796360000|2022-05-17 14:06:00|11752.97|11752.97|11746.37|11746.37|11752.97|11752.97|11746.37|11746.37|0
1652796380000|2022-05-17 14:06:20|11748.35|11748.35|11750.99|11750.99|11750.99|11750.99|11748.35|11748.35|0
1652796410000|2022-05-17 14:06:50|11748.35|11748.35|11748.35|11748.35|11748.35|11748.35|11748.35|11748.35|0
1652796420000|2022-05-17 14:07:00|11749.34|11749.34|11749.34|11749.34|11749.34|11749.34|11749.34|11749.34|0
1652796450000|2022-05-17 14:07:30|11751.98|11751.98|11749.34|11749.34|11751.98|11751.98|11749.34|11749.34|0
1652796460000|2022-05-17 14:07:40|11751.98|11751.98|11754.63|11754.63|11754.63|11754.63|11751.98|11751.98|0
1652796470000|2022-05-17 14:07:50|11751.98|11751.98|11751.98|11751.98|11751.98|11751.98|11751.98|11751.98|0
1652796490000|2022-05-17 14:08:10|11754.63|11754.63|11757.27|11757.27|11757.27|11757.27|11754.63|11754.63|0
1652796510000|2022-05-17 14:08:30|11754.63|11754.63|11754.63|11754.63|11754.63|11754.63|11754.63|11754.63|0
1652796530000|2022-05-17 14:08:50|11751.98|11751.98|11751.98|11751.98|11751.98|11751.98|11751.98|11751.98|0
1652796550000|2022-05-17 14:09:10|11749.34|11749.34|11749.34|11749.34|11749.34|11749.34|11749.34|11749.34|0
1652796560000|2022-05-17 14:09:20|11751.98|11751.98|11751.98|11751.98|11751.98|11751.98|11751.98|11751.98|0
1652796570000|2022-05-17 14:09:30|11754.63|11754.63|11755.62|11755.62|11755.62|11755.62|11754.63|11754.63|0
1652796600000|2022-05-17 14:10:00|11750.32|11750.32|11747.68|11747.68|11750.32|11750.32|11747.68|11747.68|0
1652796620000|2022-05-17 14:10:20|11752.97|11752.97|11755.62|11755.62|11755.62|11755.62|11752.97|11752.97|0
1652796640000|2022-05-17 14:10:40|11752.97|11752.97|11754.95|11754.95|11754.95|11754.95|11752.97|11752.97|0
1652796650000|2022-05-17 14:10:50|11752.3|11752.3|11752.3|11752.3|11752.3|11752.3|11752.3|11752.3|0
1652796660000|2022-05-17 14:11:00|11752.73|11752.73|11752.73|11752.73|11752.73|11752.73|11752.73|11752.73|0
1652796670000|2022-05-17 14:11:10|11752.3|11752.3|11754.95|11754.95|11754.95|11754.95|11752.3|11752.3|0
1652796680000|2022-05-17 14:11:20|11755.8|11755.8|11755.8|11755.8|11755.8|11755.8|11755.8|11755.8|0
1652796690000|2022-05-17 14:11:30|11753.16|11753.16|11753.16|11753.16|11753.16|11753.16|11753.16|11753.16|0
1652796710000|2022-05-17 14:11:50|11752.17|11752.17|11752.17|11752.17|11752.17|11752.17|11752.17|11752.17|0
1652796730000|2022-05-17 14:12:10|11749.52|11749.52|11743.24|11743.24|11749.52|11749.52|11743.24|11743.24|0
1652796770000|2022-05-17 14:12:50|11740.6|11740.6|11740.6|11740.6|11740.6|11740.6|11740.6|11740.6|0
1652796780000|2022-05-17 14:13:00|11740.17|11740.17|11740.17|11740.17|11740.17|11740.17|11740.17|11740.17|0
1652796790000|2022-05-17 14:13:10|11739.18|11739.18|11733.89|11733.89|11739.18|11739.18|11733.89|11733.89|0
1652796800000|2022-05-17 14:13:20|11739.18|11739.18|11739.18|11739.18|11739.18|11739.18|11739.18|11739.18|0
1652796810000|2022-05-17 14:13:30|11736.53|11736.53|11736.53|11736.53|11736.53|11736.53|11736.53|11736.53|0
1652796820000|2022-05-17 14:13:40|11735.54|11735.54|11735.54|11735.54|11735.54|11735.54|11735.54|11735.54|0
1652796830000|2022-05-17 14:13:50|11737.52|11737.52|11737.52|11737.52|11737.52|11737.52|11737.52|11737.52|0
1652796880000|2022-05-17 14:14:40|11745.46|11745.46|11748.54|11748.54|11748.54|11748.54|11742.81|11742.81|0
1652796890000|2022-05-17 14:14:50|11745.89|11745.89|11745.89|11745.89|11745.89|11745.89|11745.89|11745.89|0
1652796900000|2022-05-17 14:15:00|11748.54|11748.54|11748.54|11748.54|11748.54|11748.54|11748.54|11748.54|0
1652796910000|2022-05-17 14:15:10|11748.11|11748.11|11748.11|11748.11|11748.11|11748.11|11748.11|11748.11|0
1652796930000|2022-05-17 14:15:30|11745.46|11745.46|11742.81|11742.81|11745.46|11745.46|11742.81|11742.81|0
1652796940000|2022-05-17 14:15:40|11745.46|11745.46|11745.46|11745.46|11745.46|11745.46|11745.46|11745.46|0
1652796950000|2022-05-17 14:15:50|11744.47|11744.47|11744.47|11744.47|11744.47|11744.47|11744.47|11744.47|0
1652796960000|2022-05-17 14:16:00|11747.12|11747.12|11749.76|11749.76|11749.76|11749.76|11747.12|11747.12|0
1652796970000|2022-05-17 14:16:10|11747.12|11747.12|11747.55|11747.55|11747.55|11747.55|11747.12|11747.12|0
1652796980000|2022-05-17 14:16:20|11744.9|11744.9|11744.47|11744.47|11744.9|11744.9|11744.47|11744.47|0
1652797000000|2022-05-17 14:16:40|11747.12|11747.12|11747.12|11747.12|11747.12|11747.12|11747.12|11747.12|0
1652797010000|2022-05-17 14:16:50|11744.47|11744.47|11744.47|11744.47|11744.47|11744.47|11744.47|11744.47|0
1652797020000|2022-05-17 14:17:00|11744.9|11744.9|11744.9|11744.9|11744.9|11744.9|11744.9|11744.9|0
1652797030000|2022-05-17 14:17:10|11743.91|11743.91|11746.56|11746.56|11746.56|11746.56|11743.91|11743.91|0
1652797060000|2022-05-17 14:17:40|11746.13|11746.13|11746.13|11746.13|11746.13|11746.13|11746.13|11746.13|0
1652797070000|2022-05-17 14:17:50|11746.56|11746.56|11746.13|11746.13|11746.56|11746.56|11746.13|11746.13|0
1652797080000|2022-05-17 14:18:00|11743.48|11743.48|11737.2|11737.2|11743.48|11743.48|11737.2|11737.2|0
1652797090000|2022-05-17 14:18:10|11739.85|11739.85|11739.85|11739.85|11739.85|11739.85|11739.85|11739.85|0
1652797100000|2022-05-17 14:18:20|11737.2|11737.2|11734.56|11734.56|11737.2|11737.2|11734.56|11734.56|0
1652797140000|2022-05-17 14:19:00|11731.91|11731.91|11729.26|11729.26|11731.91|11731.91|11729.26|11729.26|0
1652797160000|2022-05-17 14:19:20|11739.85|11739.85|11745.14|11745.14|11745.14|11745.14|11739.85|11739.85|0
1652797170000|2022-05-17 14:19:30|11747.79|11747.79|11747.79|11747.79|11747.79|11747.79|11747.79|11747.79|0
1652797180000|2022-05-17 14:19:40|11745.14|11745.14|11745.14|11745.14|11745.14|11745.14|11745.14|11745.14|0
1652797220000|2022-05-17 14:20:20|11747.79|11747.79|11747.79|11747.79|11747.79|11747.79|11747.79|11747.79|0
1652797260000|2022-05-17 14:21:00|11748.78|11748.78|11748.78|11748.78|11748.78|11748.78|11748.78|11748.78|0
1652797310000|2022-05-17 14:21:50|11746.13|11746.13|11746.13|11746.13|11746.13|11746.13|11746.13|11746.13|0
1652797320000|2022-05-17 14:22:00|11748.78|11748.78|11742.5|11742.5|11748.78|11748.78|11742.5|11742.5|0
1652797360000|2022-05-17 14:22:40|11740.52|11740.52|11737.87|11737.87|11740.52|11740.52|11737.87|11737.87|0
1652797390000|2022-05-17 14:23:10|11740.52|11740.52|11737.87|11737.87|11740.52|11740.52|11737.87|11737.87|0
1652797430000|2022-05-17 14:23:50|11740.52|11740.52|11737.87|11737.87|11740.52|11740.52|11737.87|11737.87|0
1652797470000|2022-05-17 14:24:30|11735.23|11735.23|11735.23|11735.23|11735.23|11735.23|11735.23|11735.23|0
1652797510000|2022-05-17 14:25:10|11737.87|11737.87|11739.85|11739.85|11739.85|11739.85|11737.87|11737.87|0
1652797530000|2022-05-17 14:25:30|11738.86|11738.86|11738.86|11738.86|11738.86|11738.86|11738.86|11738.86|0
1652797600000|2022-05-17 14:26:40|11741.51|11741.51|11741.51|11741.51|11741.51|11741.51|11741.51|11741.51|0
1652797630000|2022-05-17 14:27:10|11738.86|11738.86|11738.86|11738.86|11738.86|11738.86|11738.86|11738.86|0
1652797720000|2022-05-17 14:28:40|11736.21|11736.21|11736.21|11736.21|11736.21|11736.21|11736.21|11736.21|0
1652797750000|2022-05-17 14:29:10|11737.2|11737.2|11737.2|11737.2|11737.2|11737.2|11737.2|11737.2|0
1652797760000|2022-05-17 14:29:20|11736.21|11736.21|11736.21|11736.21|11736.21|11736.21|11736.21|11736.21|0
1652797770000|2022-05-17 14:29:30|11738.86|11738.86|11736.21|11736.21|11738.86|11738.86|11736.21|11736.21|0
1652797810000|2022-05-17 14:30:10|11738.86|11738.86|11744.15|11744.15|11744.15|11744.15|11736.21|11736.21|0
1652797820000|2022-05-17 14:30:20|11741.51|11741.51|11737.87|11737.87|11741.51|11741.51|11737.87|11737.87|0
1652797860000|2022-05-17 14:31:00|11740.52|11740.52|11743.17|11743.17|11743.17|11743.17|11740.52|11740.52|0
1652797890000|2022-05-17 14:31:30|11744.15|11744.15|11744.15|11744.15|11744.15|11744.15|11744.15|11744.15|0
1652797900000|2022-05-17 14:31:40|11741.51|11741.51|11741.51|11741.51|11741.51|11741.51|11741.51|11741.51|0
1652797910000|2022-05-17 14:31:50|11744.15|11744.15|11744.15|11744.15|11744.15|11744.15|11744.15|11744.15|0
1652797940000|2022-05-17 14:32:20|11741.51|11741.51|11741.51|11741.51|11741.51|11741.51|11741.51|11741.51|0
1652797950000|2022-05-17 14:32:30|11738.86|11738.86|11738.86|11738.86|11738.86|11738.86|11738.86|11738.86|0
1652797970000|2022-05-17 14:32:50|11741.51|11741.51|11741.51|11741.51|11741.51|11741.51|11741.51|11741.51|0
1652797980000|2022-05-17 14:33:00|11744.15|11744.15|11744.15|11744.15|11744.15|11744.15|11744.15|11744.15|0
1652798000000|2022-05-17 14:33:20|11749.45|11749.45|11749.45|11749.45|11749.45|11749.45|11749.45|11749.45|0
1652798020000|2022-05-17 14:33:40|11751.42|11751.42|11751.42|11751.42|11751.42|11751.42|11751.42|11751.42|0
1652798060000|2022-05-17 14:34:20|11748.78|11748.78|11748.78|11748.78|11748.78|11748.78|11748.78|11748.78|0
1652798110000|2022-05-17 14:35:10|11746.13|11746.13|11746.13|11746.13|11746.13|11746.13|11746.13|11746.13|0
1652798120000|2022-05-17 14:35:20|11748.78|11748.78|11754.39|11754.39|11754.39|11754.39|11748.78|11748.78|0
1652798130000|2022-05-17 14:35:30|11755.38|11755.38|11752.73|11752.73|11755.38|11755.38|11752.73|11752.73|0
1652798140000|2022-05-17 14:35:40|11755.38|11755.38|11752.73|11752.73|11755.38|11755.38|11752.73|11752.73|0
1652798200000|2022-05-17 14:36:40|11750.08|11750.08|11750.08|11750.08|11750.08|11750.08|11750.08|11750.08|0
1652798220000|2022-05-17 14:37:00|11752.73|11752.73|11752.73|11752.73|11755.38|11755.38|11752.73|11752.73|0
1652798230000|2022-05-17 14:37:10|11755.38|11755.38|11755.38|11755.38|11755.38|11755.38|11755.38|11755.38|0
1652798260000|2022-05-17 14:37:40|11758.02|11758.02|11758.02|11758.02|11758.02|11758.02|11758.02|11758.02|0
1652798270000|2022-05-17 14:37:50|11755.38|11755.38|11752.73|11752.73|11755.38|11755.38|11752.73|11752.73|0
1652798360000|2022-05-17 14:39:20|11750.08|11750.08|11750.08|11750.08|11750.08|11750.08|11750.08|11750.08|0
1652798400000|2022-05-17 14:40:00|11751.07|11751.07|11747.44|11747.44|11752.06|11752.06|11747.44|11747.44|0
1652798410000|2022-05-17 14:40:10|11750.08|11750.08|11750.08|11750.08|11750.08|11750.08|11750.08|11750.08|0
1652798430000|2022-05-17 14:40:30|11749.09|11749.09|11746.45|11746.45|11749.09|11749.09|11746.45|11746.45|0
1652798480000|2022-05-17 14:41:20|11749.09|11749.09|11746.45|11746.45|11749.09|11749.09|11746.45|11746.45|0
1652798530000|2022-05-17 14:42:10|11743.8|11743.8|11743.8|11743.8|11743.8|11743.8|11743.8|11743.8|0
1652798580000|2022-05-17 14:43:00|11741.16|11741.16|11741.16|11741.16|11741.16|11741.16|11741.16|11741.16|0
1652798610000|2022-05-17 14:43:30|11738.51|11738.51|11738.51|11738.51|11738.51|11738.51|11737.52|11737.52|0
1652798620000|2022-05-17 14:43:40|11737.52|11737.52|11737.52|11737.52|11737.52|11737.52|11737.52|11737.52|0
1652798640000|2022-05-17 14:44:00|11740.17|11740.17|11740.17|11740.17|11740.17|11740.17|11740.17|11740.17|0
1652798720000|2022-05-17 14:45:20|11737.52|11737.52|11736.53|11736.53|11740.17|11740.17|11736.53|11736.53|0
1652798740000|2022-05-17 14:45:40|11737.52|11737.52|11733.89|11733.89|11740.17|11740.17|11733.89|11733.89|0
1652798760000|2022-05-17 14:46:00|11739.18|11739.18|11739.18|11739.18|11739.18|11739.18|11739.18|11739.18|0
1652798780000|2022-05-17 14:46:20|11741.83|11741.83|11739.18|11739.18|11741.83|11741.83|11739.18|11739.18|0
1652798820000|2022-05-17 14:47:00|11741.83|11741.83|11741.83|11741.83|11741.83|11741.83|11739.18|11739.18|0
1652798870000|2022-05-17 14:47:50|11740.84|11740.84|11740.84|11740.84|11740.84|11740.84|11740.84|11740.84|0
1652798880000|2022-05-17 14:48:00|11738.19|11738.19|11735.54|11735.54|11738.19|11738.19|11735.54|11735.54|0
1652798890000|2022-05-17 14:48:10|11736.53|11736.53|11734.56|11734.56|11736.53|11736.53|11734.56|11734.56|0
1652798900000|2022-05-17 14:48:20|11737.2|11737.2|11737.2|11737.2|11737.2|11737.2|11737.2|11737.2|0
1652798920000|2022-05-17 14:48:40|11734.56|11734.56|11734.56|11734.56|11734.56|11734.56|11734.56|11734.56|0
1652798940000|2022-05-17 14:49:00|11737.2|11737.2|11737.2|11737.2|11737.2|11737.2|11737.2|11737.2|0
1652798950000|2022-05-17 14:49:10|11739.85|11739.85|11737.2|11737.2|11739.85|11739.85|11737.2|11737.2|0
1652799030000|2022-05-17 14:50:30|11738.19|11738.19|11738.19|11738.19|11738.19|11738.19|11738.19|11738.19|0
1652799040000|2022-05-17 14:50:40|11740.84|11740.84|11741.83|11741.83|11741.83|11741.83|11740.84|11740.84|0
1652799050000|2022-05-17 14:50:50|11740.84|11740.84|11740.84|11740.84|11740.84|11740.84|11740.84|11740.84|0
1652799060000|2022-05-17 14:51:00|11743.48|11743.48|11743.48|11743.48|11743.48|11743.48|11743.48|11743.48|0
1652799070000|2022-05-17 14:51:10|11746.13|11746.13|11746.13|11746.13|11746.13|11746.13|11746.13|11746.13|0
1652799100000|2022-05-17 14:51:40|11748.78|11748.78|11746.13|11746.13|11748.78|11748.78|11746.13|11746.13|0
1652799150000|2022-05-17 14:52:30|11748.78|11748.78|11748.78|11748.78|11748.78|11748.78|11748.78|11748.78|0
1652799240000|2022-05-17 14:54:00|11751.42|11751.42|11754.07|11754.07|11754.07|11754.07|11751.42|11751.42|0
1652799250000|2022-05-17 14:54:10|11751.42|11751.42|11752.41|11752.41|11752.41|11752.41|11751.42|11751.42|0
1652799270000|2022-05-17 14:54:30|11755.06|11755.06|11755.06|11755.06|11755.06|11755.06|11755.06|11755.06|0
1652799290000|2022-05-17 14:54:50|11752.41|11752.41|11749.76|11749.76|11752.41|11752.41|11749.76|11749.76|0
1652799370000|2022-05-17 14:56:10|11750.75|11750.75|11750.75|11750.75|11750.75|11750.75|11750.75|11750.75|0
1652799390000|2022-05-17 14:56:30|11753.4|11753.4|11755.38|11755.38|11755.38|11755.38|11753.4|11753.4|0
1652799400000|2022-05-17 14:56:40|11752.73|11752.73|11750.08|11750.08|11752.73|11752.73|11750.08|11750.08|0
1652799440000|2022-05-17 14:57:20|11747.44|11747.44|11747.44|11747.44|11747.44|11747.44|11747.44|11747.44|0
1652799450000|2022-05-17 14:57:30|11750.08|11750.08|11750.08|11750.08|11750.08|11750.08|11750.08|11750.08|0
1652799460000|2022-05-17 14:57:40|11752.73|11752.73|11752.73|11752.73|11752.73|11752.73|11752.73|11752.73|0
1652799490000|2022-05-17 14:58:10|11750.08|11750.08|11750.08|11750.08|11750.08|11750.08|11750.08|11750.08|0
1652799540000|2022-05-17 14:59:00|11747.44|11747.44|11747.44|11747.44|11747.44|11747.44|11747.44|11747.44|0
1652799560000|2022-05-17 14:59:20|11742.14|11742.14|11739.5|11739.5|11742.14|11742.14|11739.5|11739.5|0
1652799570000|2022-05-17 14:59:30|11734.2|11734.2|11733.22|11733.22|11734.2|11734.2|11733.22|11733.22|0
1652799580000|2022-05-17 14:59:40|11732.23|11732.23|11732.23|11732.23|11732.23|11732.23|11729.58|11729.58|0
1652799590000|2022-05-17 14:59:50|11740.17|11740.17|11748.11|11748.11|11750.75|11750.75|11740.17|11740.17|0
1652799600000|2022-05-17 15:00:00|11750.75|11750.75|11749.09|11749.09|11751.74|11751.74|11749.09|11749.09|0
1652799610000|2022-05-17 15:00:10|11746.45|11746.45|11749.09|11749.09|11749.09|11749.09|11746.45|11746.45|0
1652799620000|2022-05-17 15:00:20|11746.45|11746.45|11743.8|11743.8|11746.45|11746.45|11743.8|11743.8|0
1652799640000|2022-05-17 15:00:40|11746.45|11746.45|11747.44|11747.44|11747.44|11747.44|11746.45|11746.45|0
1652799650000|2022-05-17 15:00:50|11744.79|11744.79|11744.79|11744.79|11744.79|11744.79|11744.79|11744.79|0
1652799660000|2022-05-17 15:01:00|11750.08|11750.08|11750.08|11750.08|11750.08|11750.08|11750.08|11750.08|0
1652799700000|2022-05-17 15:01:40|11747.44|11747.44|11747.44|11747.44|11747.44|11747.44|11747.44|11747.44|0
1652799720000|2022-05-17 15:02:00|11746.45|11746.45|11746.45|11746.45|11746.45|11746.45|11746.45|11746.45|0
1652799730000|2022-05-17 15:02:10|11747.44|11747.44|11746.45|11746.45|11747.44|11747.44|11746.45|11746.45|0
1652799760000|2022-05-17 15:02:40|11749.09|11749.09|11749.09|11749.09|11749.09|11749.09|11749.09|11749.09|0
1652799780000|2022-05-17 15:03:00|11751.74|11751.74|11751.74|11751.74|11751.74|11751.74|11751.74|11751.74|0
1652799850000|2022-05-17 15:04:10|11752.73|11752.73|11752.73|11752.73|11752.73|11752.73|11752.73|11752.73|0
1652799900000|2022-05-17 15:05:00|11758.02|11758.02|11758.02|11758.02|11758.02|11758.02|11758.02|11758.02|0
1652799920000|2022-05-17 15:05:20|11755.38|11755.38|11755.38|11755.38|11755.38|11755.38|11755.38|11755.38|0
1652799930000|2022-05-17 15:05:30|11752.73|11752.73|11752.73|11752.73|11752.73|11752.73|11752.73|11752.73|0
1652799960000|2022-05-17 15:06:00|11754.71|11754.71|11754.71|11754.71|11755.69|11755.69|11754.71|11754.71|0
1652799980000|2022-05-17 15:06:20|11752.06|11752.06|11752.06|11752.06|11752.06|11752.06|11752.06|11752.06|0
1652800030000|2022-05-17 15:07:10|11744.12|11744.12|11746.77|11746.77|11746.77|11746.77|11741.47|11741.47|0
1652800040000|2022-05-17 15:07:20|11749.41|11749.41|11749.41|11749.41|11749.41|11749.41|11749.41|11749.41|0
1652800070000|2022-05-17 15:07:50|11752.06|11752.06|11752.06|11752.06|11752.06|11752.06|11752.06|11752.06|0
1652800080000|2022-05-17 15:08:00|11754.71|11754.71|11757.35|11757.35|11760|11760|11754.71|11754.71|0
1652800100000|2022-05-17 15:08:20|11758.34|11758.34|11758.34|11758.34|11758.34|11758.34|11758.34|11758.34|0
1652800150000|2022-05-17 15:09:10|11753.05|11753.05|11753.05|11753.05|11753.05|11753.05|11753.05|11753.05|0
1652800160000|2022-05-17 15:09:20|11755.69|11755.69|11750.4|11750.4|11755.69|11755.69|11750.4|11750.4|0
1652800170000|2022-05-17 15:09:30|11753.05|11753.05|11747.75|11747.75|11753.05|11753.05|11747.75|11747.75|0
1652800180000|2022-05-17 15:09:40|11750.4|11750.4|11747.75|11747.75|11750.4|11750.4|11747.75|11747.75|0
1652800260000|2022-05-17 15:11:00|11745.11|11745.11|11742.46|11742.46|11745.11|11745.11|11739.82|11739.82|0
1652800280000|2022-05-17 15:11:20|11741.47|11741.47|11740.49|11740.49|11741.47|11741.47|11738.51|11738.51|0
1652800290000|2022-05-17 15:11:30|11738.51|11738.51|11738.51|11738.51|11738.51|11738.51|11738.51|11738.51|0
1652800300000|2022-05-17 15:11:40|11739.5|11739.5|11739.5|11739.5|11739.5|11739.5|11739.5|11739.5|0
1652800330000|2022-05-17 15:12:10|11738.51|11738.51|11735.86|11735.86|11738.51|11738.51|11735.86|11735.86|0
1652800340000|2022-05-17 15:12:20|11741.16|11741.16|11742.14|11742.14|11742.14|11742.14|11741.16|11741.16|0
1652800350000|2022-05-17 15:12:30|11741.16|11741.16|11741.16|11741.16|11741.16|11741.16|11741.16|11741.16|0
1652800430000|2022-05-17 15:13:50|11742.14|11742.14|11742.14|11742.14|11742.14|11742.14|11742.14|11742.14|0
1652800440000|2022-05-17 15:14:00|11739.5|11739.5|11739.5|11739.5|11739.5|11739.5|11739.5|11739.5|0
1652800460000|2022-05-17 15:14:20|11742.14|11742.14|11742.14|11742.14|11742.14|11742.14|11742.14|11742.14|0
1652800480000|2022-05-17 15:14:40|11744.79|11744.79|11755.38|11755.38|11755.38|11755.38|11744.79|11744.79|0
1652800490000|2022-05-17 15:14:50|11752.73|11752.73|11752.73|11752.73|11752.73|11752.73|11752.73|11752.73|0
1652800500000|2022-05-17 15:15:00|11750.08|11750.08|11750.08|11750.08|11750.08|11750.08|11750.08|11750.08|0
1652800510000|2022-05-17 15:15:10|11747.44|11747.44|11747.44|11747.44|11747.44|11747.44|11747.44|11747.44|0
1652800530000|2022-05-17 15:15:30|11748.42|11748.42|11748.42|11748.42|11748.42|11748.42|11748.42|11748.42|0
1652800550000|2022-05-17 15:15:50|11745.78|11745.78|11744.79|11744.79|11745.78|11745.78|11744.79|11744.79|0
1652800610000|2022-05-17 15:16:50|11746.77|11746.77|11746.77|11746.77|11746.77|11746.77|11746.77|11746.77|0
1652800620000|2022-05-17 15:17:00|11749.41|11749.41|11749.41|11749.41|11749.41|11749.41|11749.41|11749.41|0
1652800670000|2022-05-17 15:17:50|11746.77|11746.77|11746.77|11746.77|11746.77|11746.77|11746.77|11746.77|0
1652800700000|2022-05-17 15:18:20|11749.41|11749.41|11749.41|11749.41|11749.41|11749.41|11749.41|11749.41|0
1652800730000|2022-05-17 15:18:50|11747.44|11747.44|11741.83|11741.83|11747.44|11747.44|11741.83|11741.83|0
1652800750000|2022-05-17 15:19:10|11742.81|11742.81|11742.81|11742.81|11742.81|11742.81|11742.81|11742.81|0
1652800790000|2022-05-17 15:19:50|11741.83|11741.83|11741.83|11741.83|11741.83|11741.83|11741.83|11741.83|0
1652800800000|2022-05-17 15:20:00|11739.18|11739.18|11739.18|11739.18|11739.18|11739.18|11739.18|11739.18|0
1652800830000|2022-05-17 15:20:30|11741.83|11741.83|11741.83|11741.83|11741.83|11741.83|11741.83|11741.83|0
1652800860000|2022-05-17 15:21:00|11744.47|11744.47|11744.47|11744.47|11744.47|11744.47|11744.47|11744.47|0
1652800880000|2022-05-17 15:21:20|11741.83|11741.83|11741.83|11741.83|11741.83|11741.83|11741.83|11741.83|0
1652800920000|2022-05-17 15:22:00|11743.8|11743.8|11743.8|11743.8|11743.8|11743.8|11743.8|11743.8|0
1652800930000|2022-05-17 15:22:10|11741.16|11741.16|11738.51|11738.51|11741.16|11741.16|11738.51|11738.51|0
1652800960000|2022-05-17 15:22:40|11735.86|11735.86|11754.39|11754.39|11754.39|11754.39|11735.86|11735.86|0
1652800970000|2022-05-17 15:22:50|11755.38|11755.38|11755.38|11755.38|11755.38|11755.38|11755.38|11755.38|0
1652800980000|2022-05-17 15:23:00|11750.08|11750.08|11750.08|11750.08|11750.08|11750.08|11750.08|11750.08|0
1652801000000|2022-05-17 15:23:20|11751.07|11751.07|11751.07|11751.07|11751.07|11751.07|11751.07|11751.07|0
1652801020000|2022-05-17 15:23:40|11750.08|11750.08|11746.45|11746.45|11750.08|11750.08|11746.45|11746.45|0
1652801030000|2022-05-17 15:23:50|11745.46|11745.46|11746.45|11746.45|11746.45|11746.45|11745.46|11745.46|0
1652801070000|2022-05-17 15:24:30|11743.8|11743.8|11742.81|11742.81|11743.8|11743.8|11742.81|11742.81|0
1652801080000|2022-05-17 15:24:40|11740.17|11740.17|11740.17|11740.17|11740.17|11740.17|11740.17|11740.17|0
1652801110000|2022-05-17 15:25:10|11741.16|11741.16|11743.8|11743.8|11743.8|11743.8|11741.16|11741.16|0
1652801120000|2022-05-17 15:25:20|11741.16|11741.16|11738.51|11738.51|11741.16|11741.16|11738.51|11738.51|0
1652801140000|2022-05-17 15:25:40|11735.86|11735.86|11735.86|11735.86|11735.86|11735.86|11735.86|11735.86|0
1652801190000|2022-05-17 15:26:30|11738.51|11738.51|11735.86|11735.86|11738.51|11738.51|11735.86|11735.86|0
1652801220000|2022-05-17 15:27:00|11738.51|11738.51|11738.51|11738.51|11738.51|11738.51|11738.51|11738.51|0
1652801250000|2022-05-17 15:27:30|11737.52|11737.52|11734.87|11734.87|11737.52|11737.52|11734.87|11734.87|0
1652801290000|2022-05-17 15:28:10|11735.86|11735.86|11733.22|11733.22|11735.86|11735.86|11733.22|11733.22|0
1652801300000|2022-05-17 15:28:20|11735.86|11735.86|11738.51|11738.51|11738.51|11738.51|11735.86|11735.86|0
1652801310000|2022-05-17 15:28:30|11739.5|11739.5|11739.5|11739.5|11739.5|11739.5|11739.5|11739.5|0
1652801320000|2022-05-17 15:28:40|11742.14|11742.14|11742.14|11742.14|11742.14|11742.14|11742.14|11742.14|0
1652801340000|2022-05-17 15:29:00|11744.79|11744.79|11744.79|11744.79|11744.79|11744.79|11744.79|11744.79|0
1652801360000|2022-05-17 15:29:20|11745.78|11745.78|11745.78|11745.78|11745.78|11745.78|11745.78|11745.78|0
1652801370000|2022-05-17 15:29:30|11748.42|11748.42|11748.42|11748.42|11748.42|11748.42|11748.42|11748.42|0
1652801380000|2022-05-17 15:29:40|11747.44|11747.44|11754.71|11754.71|11754.71|11754.71|11747.44|11747.44|0
1652801390000|2022-05-17 15:29:50|11757.35|11757.35|11759.01|11759.01|11764.3|11764.3|11756.36|11756.36|0
1652858100000|2022-05-18 07:15:00|12007.35|12007.35|12010|12010|12015.29|12015.29|12007.35|12007.35|0
1652858120000|2022-05-18 07:15:20|12012.65|12012.65|12010|12010|12012.65|12012.65|12004.71|12004.71|0
1652858130000|2022-05-18 07:15:30|12012.65|12012.65|12012.65|12012.65|12012.65|12012.65|12012.65|12012.65|0
1652858140000|2022-05-18 07:15:40|12007.35|12007.35|12007.35|12007.35|12007.35|12007.35|12007.35|12007.35|0
1652858160000|2022-05-18 07:16:00|11994.12|11994.12|11994.12|11994.12|11994.12|11994.12|11994.12|11994.12|0
1652858180000|2022-05-18 07:16:20|11996.77|11996.77|11994.12|11994.12|11996.77|11996.77|11994.12|11994.12|0
1652858190000|2022-05-18 07:16:30|11988.83|11988.83|11988.83|11988.83|11988.83|11988.83|11988.83|11988.83|0
1652858210000|2022-05-18 07:16:50|11985.86|11985.86|11975.6|11975.6|11988.83|11988.83|11975.6|11975.6|0
1652858220000|2022-05-18 07:17:00|11979.55|11979.55|11979.55|11979.55|11984.84|11984.84|11979.55|11979.55|0
1652858240000|2022-05-18 07:17:20|11974.26|11974.26|11976.23|11976.23|11976.23|11976.23|11974.26|11974.26|0
1652858250000|2022-05-18 07:17:30|11980.19|11980.19|12001.71|12001.71|12001.71|12001.71|11975.25|11975.25|0
1652858260000|2022-05-18 07:17:40|12004.36|12004.36|12001.71|12001.71|12004.36|12004.36|12001.71|12001.71|0
1652858270000|2022-05-18 07:17:50|11999.06|11999.06|11999.06|11999.06|11999.06|11999.06|11999.06|11999.06|0
1652858280000|2022-05-18 07:18:00|12004|12004|12004|12004|12004|12004|12004|12004|0
1652858300000|2022-05-18 07:18:20|12006.97|12006.97|12009.93|12009.93|12014.88|12014.88|12006.97|12006.97|0
1652858320000|2022-05-18 07:18:40|12008.95|12008.95|12010.92|12010.92|12010.92|12010.92|12008.95|12008.95|0
1652858340000|2022-05-18 07:19:00|12007.96|12007.96|12018.54|12018.54|12018.54|12018.54|12007.96|12007.96|0
1652858350000|2022-05-18 07:19:10|12015.9|12015.9|12015.9|12015.9|12015.9|12015.9|12015.9|12015.9|0
1652858370000|2022-05-18 07:19:30|12005.31|12005.31|12013.25|12013.25|12013.25|12013.25|12005.31|12005.31|0
1652858400000|2022-05-18 07:20:00|12015.9|12015.9|12013.25|12013.25|12023.84|12023.84|12013.25|12013.25|0
1652858410000|2022-05-18 07:20:10|12010.6|12010.6|12013.25|12013.25|12013.25|12013.25|12010.6|12010.6|0
1652858430000|2022-05-18 07:20:30|12015.9|12015.9|12015.9|12015.9|12015.9|12015.9|12015.9|12015.9|0
1652858450000|2022-05-18 07:20:50|12014.91|12014.91|12012.93|12012.93|12014.91|12014.91|12012.93|12012.93|0
1652858460000|2022-05-18 07:21:00|12007.64|12007.64|12007.64|12007.64|12007.64|12007.64|12007.64|12007.64|0
1652858490000|2022-05-18 07:21:30|12006.65|12006.65|12006.65|12006.65|12006.65|12006.65|12006.65|12006.65|0
1652858500000|2022-05-18 07:21:40|12004|12004|12004|12004|12004|12004|12004|12004|0
1652858520000|2022-05-18 07:22:00|11998.71|11998.71|11998.71|11998.71|11998.71|11998.71|11998.71|11998.71|0
1652858540000|2022-05-18 07:22:20|11996.07|11996.07|11996.07|11996.07|11996.07|11996.07|11996.07|11996.07|0
1652858560000|2022-05-18 07:22:40|11998.71|11998.71|11998.71|11998.71|11998.71|11998.71|11993.42|11993.42|0
1652858570000|2022-05-18 07:22:50|11996.07|11996.07|11996.07|11996.07|11996.07|11996.07|11996.07|11996.07|0
1652858580000|2022-05-18 07:23:00|11988.13|11988.13|11984.17|11984.17|11988.13|11988.13|11984.17|11984.17|0
1652858590000|2022-05-18 07:23:10|11987.14|11987.14|11987.14|11987.14|11987.14|11987.14|11987.14|11987.14|0
1652858620000|2022-05-18 07:23:40|11979.2|11979.2|11979.2|11979.2|11979.2|11979.2|11979.2|11979.2|0
1652858640000|2022-05-18 07:24:00|11984.49|11984.49|11984.49|11984.49|11984.49|11984.49|11984.49|11984.49|0
1652858650000|2022-05-18 07:24:10|11981.85|11981.85|11981.85|11981.85|11981.85|11981.85|11981.85|11981.85|0
1652858670000|2022-05-18 07:24:30|11984.49|11984.49|11984.49|11984.49|11984.49|11984.49|11984.49|11984.49|0
1652858680000|2022-05-18 07:24:40|11979.2|11979.2|11973.91|11973.91|11979.2|11979.2|11973.91|11973.91|0
1652858690000|2022-05-18 07:24:50|11981.85|11981.85|11981.85|11981.85|11981.85|11981.85|11981.85|11981.85|0
1652858700000|2022-05-18 07:25:00|11976.55|11976.55|11973.91|11973.91|11976.55|11976.55|11973.91|11973.91|0
1652858720000|2022-05-18 07:25:20|11971.26|11971.26|11971.26|11971.26|11971.26|11971.26|11971.26|11971.26|0
1652858730000|2022-05-18 07:25:30|11976.55|11976.55|11976.55|11976.55|11976.55|11976.55|11976.55|11976.55|0
1652858740000|2022-05-18 07:25:40|11975.56|11975.56|11978.21|11978.21|11978.21|11978.21|11975.56|11975.56|0
1652858750000|2022-05-18 07:25:50|11980.86|11980.86|11980.86|11980.86|11980.86|11980.86|11980.86|11980.86|0
1652858760000|2022-05-18 07:26:00|11978.21|11978.21|11978.21|11978.21|11978.21|11978.21|11978.21|11978.21|0
1652858770000|2022-05-18 07:26:10|11972.92|11972.92|11972.92|11972.92|11972.92|11972.92|11972.92|11972.92|0
1652858780000|2022-05-18 07:26:20|11967.63|11967.63|11964.98|11964.98|11967.63|11967.63|11964.98|11964.98|0
1652858800000|2022-05-18 07:26:40|11962.33|11962.33|11962.33|11962.33|11962.33|11962.33|11962.33|11962.33|0
1652858830000|2022-05-18 07:27:10|11957.04|11957.04|11957.04|11957.04|11957.04|11957.04|11957.04|11957.04|0
1652858840000|2022-05-18 07:27:20|11964.98|11964.98|11964.98|11964.98|11964.98|11964.98|11964.98|11964.98|0
1652858850000|2022-05-18 07:27:30|11959.69|11959.69|11954.39|11954.39|11959.69|11959.69|11954.39|11954.39|0
1652858860000|2022-05-18 07:27:40|11964.98|11964.98|11967.63|11967.63|11970.27|11970.27|11964.98|11964.98|0
1652858870000|2022-05-18 07:27:50|11964.98|11964.98|11964.98|11964.98|11964.98|11964.98|11964.98|11964.98|0
1652858880000|2022-05-18 07:28:00|11966.96|11966.96|11966.96|11966.96|11966.96|11966.96|11966.96|11966.96|0
1652858900000|2022-05-18 07:28:20|11969.92|11969.92|11968.93|11968.93|11969.92|11969.92|11968.93|11968.93|0
1652858920000|2022-05-18 07:28:40|11971.58|11971.58|11971.58|11971.58|11971.58|11971.58|11971.58|11971.58|0
1652858930000|2022-05-18 07:28:50|11974.22|11974.22|11974.22|11974.22|11974.22|11974.22|11974.22|11974.22|0
1652858940000|2022-05-18 07:29:00|11979.52|11979.52|11979.52|11979.52|11979.52|11979.52|11979.52|11979.52|0
1652858960000|2022-05-18 07:29:20|11982.16|11982.16|11982.16|11982.16|11982.16|11982.16|11982.16|11982.16|0
1652858970000|2022-05-18 07:29:30|11971.58|11971.58|11971.58|11971.58|11971.58|11971.58|11971.58|11971.58|0
1652858990000|2022-05-18 07:29:50|11968.93|11968.93|11966.29|11966.29|11974.22|11974.22|11966.29|11966.29|0
1652859000000|2022-05-18 07:30:00|11963.64|11963.64|11959.65|11959.65|11967.59|11967.59|11959.65|11959.65|0
1652859010000|2022-05-18 07:30:10|11955.7|11955.7|11955.7|11955.7|11955.7|11955.7|11955.7|11955.7|0
1652859020000|2022-05-18 07:30:20|11958.35|11958.35|11958.35|11958.35|11958.35|11958.35|11958.35|11958.35|0
1652859030000|2022-05-18 07:30:30|11959.33|11959.33|11959.33|11959.33|11959.33|11959.33|11959.33|11959.33|0
1652859040000|2022-05-18 07:30:40|11954.04|11954.04|11948.75|11948.75|11954.04|11954.04|11948.75|11948.75|0
1652859050000|2022-05-18 07:30:50|11954.04|11954.04|11948.75|11948.75|11956.69|11956.69|11948.75|11948.75|0
1652859060000|2022-05-18 07:31:00|11943.46|11943.46|11943.46|11943.46|11943.46|11943.46|11943.46|11943.46|0
1652859080000|2022-05-18 07:31:20|11935.52|11935.52|11938.16|11938.16|11938.16|11938.16|11935.52|11935.52|0
1652859120000|2022-05-18 07:32:00|11937.17|11937.17|11934.53|11934.53|11937.17|11937.17|11934.53|11934.53|0
1652859140000|2022-05-18 07:32:20|11933.54|11933.54|11933.54|11933.54|11933.54|11933.54|11933.54|11933.54|0
1652859170000|2022-05-18 07:32:50|11925.6|11925.6|11920.31|11920.31|11925.6|11925.6|11920.31|11920.31|0
1652859200000|2022-05-18 07:33:20|11918.33|11918.33|11907.75|11907.75|11918.33|11918.33|11907.75|11907.75|0
1652859250000|2022-05-18 07:34:10|11910.39|11910.39|11910.39|11910.39|11910.39|11910.39|11910.39|11910.39|0
1652859270000|2022-05-18 07:34:30|11915.69|11915.69|11915.69|11915.69|11915.69|11915.69|11915.69|11915.69|0
1652859320000|2022-05-18 07:35:20|11910.39|11910.39|11910.39|11910.39|11910.39|11910.39|11910.39|11910.39|0
1652859330000|2022-05-18 07:35:30|11907.75|11907.75|11907.75|11907.75|11907.75|11907.75|11907.75|11907.75|0
1652859340000|2022-05-18 07:35:40|11913.04|11913.04|11923.62|11923.62|11923.62|11923.62|11913.04|11913.04|0
1652859360000|2022-05-18 07:36:00|11925.6|11925.6|11920.66|11920.66|11925.6|11925.6|11920.66|11920.66|0
1652859370000|2022-05-18 07:36:10|11912.72|11912.72|11910.07|11910.07|11912.72|11912.72|11910.07|11910.07|0
1652859380000|2022-05-18 07:36:20|11912.72|11912.72|11909.09|11909.09|11912.72|11912.72|11909.09|11909.09|0
1652859390000|2022-05-18 07:36:30|11903.79|11903.79|11903.79|11903.79|11903.79|11903.79|11903.79|11903.79|0
1652859400000|2022-05-18 07:36:40|11902.8|11902.8|11900.16|11900.16|11902.8|11902.8|11900.16|11900.16|0
1652859430000|2022-05-18 07:37:10|11897.51|11897.51|11894.87|11894.87|11897.51|11897.51|11894.87|11894.87|0
1652859440000|2022-05-18 07:37:20|11900.16|11900.16|11892.22|11892.22|11902.8|11902.8|11892.22|11892.22|0
1652859460000|2022-05-18 07:37:40|11889.57|11889.57|11889.57|11889.57|11889.57|11889.57|11889.57|11889.57|0
1652859480000|2022-05-18 07:38:00|11891.55|11891.55|11891.55|11891.55|11891.55|11891.55|11891.55|11891.55|0
1652859490000|2022-05-18 07:38:10|11894.2|11894.2|11894.2|11894.2|11894.2|11894.2|11894.2|11894.2|0
1652859500000|2022-05-18 07:38:20|11896.17|11896.17|11901.46|11901.46|11901.46|11901.46|11896.17|11896.17|0
1652859550000|2022-05-18 07:39:10|11904.11|11904.11|11904.11|11904.11|11904.11|11904.11|11904.11|11904.11|0
1652859580000|2022-05-18 07:39:40|11901.46|11901.46|11901.46|11901.46|11901.46|11901.46|11901.46|11901.46|0
1652859630000|2022-05-18 07:40:30|11899.49|11899.49|11899.49|11899.49|11899.49|11899.49|11899.49|11899.49|0
1652859640000|2022-05-18 07:40:40|11894.2|11894.2|11894.2|11894.2|11894.2|11894.2|11894.2|11894.2|0
1652859670000|2022-05-18 07:41:10|11893.21|11893.21|11892.22|11892.22|11893.21|11893.21|11892.22|11892.22|0
1652859720000|2022-05-18 07:42:00|11891.23|11891.23|11889.57|11889.57|11892.22|11892.22|11889.57|11889.57|0
1652859730000|2022-05-18 07:42:10|11886.93|11886.93|11886.93|11886.93|11886.93|11886.93|11886.93|11886.93|0
1652859770000|2022-05-18 07:42:50|11888.9|11888.9|11888.9|11888.9|11888.9|11888.9|11888.9|11888.9|0
1652859780000|2022-05-18 07:43:00|11886.26|11886.26|11875.67|11875.67|11888.9|11888.9|11875.67|11875.67|0
1652859790000|2022-05-18 07:43:10|11870.38|11870.38|11873.02|11873.02|11873.02|11873.02|11870.38|11870.38|0
1652859800000|2022-05-18 07:43:20|11867.73|11867.73|11870.38|11870.38|11870.38|11870.38|11865.09|11865.09|0
1652859810000|2022-05-18 07:43:30|11862.44|11862.44|11862.44|11862.44|11862.44|11862.44|11862.44|11862.44|0
1652859820000|2022-05-18 07:43:40|11859.79|11859.79|11862.44|11862.44|11862.44|11862.44|11859.79|11859.79|0
1652859830000|2022-05-18 07:43:50|11865.09|11865.09|11865.09|11865.09|11865.09|11865.09|11865.09|11865.09|0
1652859850000|2022-05-18 07:44:10|11870.38|11870.38|11870.38|11870.38|11870.38|11870.38|11870.38|11870.38|0
1652859870000|2022-05-18 07:44:30|11862.44|11862.44|11859.79|11859.79|11862.44|11862.44|11859.79|11859.79|0
1652859880000|2022-05-18 07:44:40|11862.44|11862.44|11862.44|11862.44|11862.44|11862.44|11862.44|11862.44|0
1652859900000|2022-05-18 07:45:00|11863.43|11863.43|11863.43|11863.43|11863.43|11863.43|11863.43|11863.43|0
1652859940000|2022-05-18 07:45:40|11876.66|11876.66|11874.01|11874.01|11876.66|11876.66|11874.01|11874.01|0
1652859960000|2022-05-18 07:46:00|11876.66|11876.66|11876.66|11876.66|11876.66|11876.66|11876.66|11876.66|0
1652860020000|2022-05-18 07:47:00|11874.01|11874.01|11874.01|11874.01|11874.01|11874.01|11874.01|11874.01|0
1652860050000|2022-05-18 07:47:30|11871.37|11871.37|11871.37|11871.37|11871.37|11871.37|11871.37|11871.37|0
1652860070000|2022-05-18 07:47:50|11868.72|11868.72|11863.43|11863.43|11868.72|11868.72|11863.43|11863.43|0
1652860090000|2022-05-18 07:48:10|11860.78|11860.78|11855.49|11855.49|11860.78|11860.78|11855.49|11855.49|0
1652860110000|2022-05-18 07:48:30|11868.72|11868.72|11868.72|11868.72|11868.72|11868.72|11868.72|11868.72|0
1652860130000|2022-05-18 07:48:50|11863.43|11863.43|11860.78|11860.78|11863.43|11863.43|11860.78|11860.78|0
1652860140000|2022-05-18 07:49:00|11863.43|11863.43|11863.43|11863.43|11863.43|11863.43|11863.43|11863.43|0
1652860150000|2022-05-18 07:49:10|11866.07|11866.07|11866.07|11866.07|11866.07|11866.07|11866.07|11866.07|0
1652860160000|2022-05-18 07:49:20|11863.43|11863.43|11863.43|11863.43|11863.43|11863.43|11863.43|11863.43|0
1652860180000|2022-05-18 07:49:40|11858.13|11858.13|11858.13|11858.13|11858.13|11858.13|11858.13|11858.13|0
1652860210000|2022-05-18 07:50:10|11860.78|11860.78|11860.78|11860.78|11860.78|11860.78|11860.78|11860.78|0
1652860240000|2022-05-18 07:50:40|11863.43|11863.43|11874.01|11874.01|11874.01|11874.01|11863.43|11863.43|0
1652860280000|2022-05-18 07:51:20|11876.66|11876.66|11876.66|11876.66|11876.66|11876.66|11876.66|11876.66|0
1652860290000|2022-05-18 07:51:30|11874.01|11874.01|11871.37|11871.37|11874.01|11874.01|11871.37|11871.37|0
1652860330000|2022-05-18 07:52:10|11879.31|11879.31|11879.31|11879.31|11879.31|11879.31|11879.31|11879.31|0
1652860430000|2022-05-18 07:53:50|11876.66|11876.66|11874.01|11874.01|11876.66|11876.66|11874.01|11874.01|0
1652860450000|2022-05-18 07:54:10|11868.72|11868.72|11866.07|11866.07|11868.72|11868.72|11866.07|11866.07|0
1652860470000|2022-05-18 07:54:30|11868.72|11868.72|11871.37|11871.37|11871.37|11871.37|11868.72|11868.72|0
1652860480000|2022-05-18 07:54:40|11874.01|11874.01|11874.01|11874.01|11874.01|11874.01|11874.01|11874.01|0
1652860490000|2022-05-18 07:54:50|11876.98|11876.98|11876.98|11876.98|11876.98|11876.98|11876.98|11876.98|0
1652860510000|2022-05-18 07:55:10|11874.33|11874.33|11874.33|11874.33|11874.33|11874.33|11874.33|11874.33|0
1652860590000|2022-05-18 07:56:30|11872.35|11872.35|11866.07|11866.07|11872.35|11872.35|11866.07|11866.07|0
1652860610000|2022-05-18 07:56:50|11860.78|11860.78|11860.78|11860.78|11860.78|11860.78|11860.78|11860.78|0
1652860630000|2022-05-18 07:57:10|11863.43|11863.43|11863.43|11863.43|11863.43|11863.43|11863.43|11863.43|0
1652860640000|2022-05-18 07:57:20|11871.37|11871.37|11871.37|11871.37|11871.37|11871.37|11871.37|11871.37|0
1652860670000|2022-05-18 07:57:50|11868.72|11868.72|11868.72|11868.72|11868.72|11868.72|11868.72|11868.72|0
1652860700000|2022-05-18 07:58:20|11866.07|11866.07|11866.07|11866.07|11866.07|11866.07|11866.07|11866.07|0
1652860720000|2022-05-18 07:58:40|11868.72|11868.72|11868.72|11868.72|11868.72|11868.72|11868.72|11868.72|0
1652860750000|2022-05-18 07:59:10|11867.73|11867.73|11870.38|11870.38|11870.38|11870.38|11867.73|11867.73|0
1652860770000|2022-05-18 07:59:30|11878.32|11878.32|11878.32|11878.32|11878.32|11878.32|11878.32|11878.32|0
1652860790000|2022-05-18 07:59:50|11879.31|11879.31|11877.89|11877.89|11879.31|11879.31|11877.89|11877.89|0
1652860830000|2022-05-18 08:00:30|11875.24|11875.24|11880.53|11880.53|11880.53|11880.53|11875.24|11875.24|0
1652860880000|2022-05-18 08:01:20|11881.52|11881.52|11881.52|11881.52|11881.52|11881.52|11881.52|11881.52|0
1652860910000|2022-05-18 08:01:50|11884.17|11884.17|11884.17|11884.17|11884.17|11884.17|11884.17|11884.17|0
1652860920000|2022-05-18 08:02:00|11883.18|11883.18|11888.47|11888.47|11888.47|11888.47|11883.18|11883.18|0
1652860930000|2022-05-18 08:02:10|11890.45|11890.45|11887.8|11887.8|11890.45|11890.45|11887.8|11887.8|0
1652860950000|2022-05-18 08:02:30|11890.45|11890.45|11893.1|11893.1|11893.1|11893.1|11890.45|11890.45|0
1652860970000|2022-05-18 08:02:50|11892.67|11892.67|11892.67|11892.67|11892.67|11892.67|11892.67|11892.67|0
1652860990000|2022-05-18 08:03:10|11892.24|11892.24|11900.61|11900.61|11900.61|11900.61|11892.24|11892.24|0
1652861080000|2022-05-18 08:04:40|11900.18|11900.18|11902.83|11902.83|11902.83|11902.83|11900.18|11900.18|0
1652861100000|2022-05-18 08:05:00|11903.68|11903.68|11903.68|11903.68|11903.68|11903.68|11903.68|11903.68|0
1652861110000|2022-05-18 08:05:10|11906.33|11906.33|11906.33|11906.33|11906.33|11906.33|11906.33|11906.33|0
1652861120000|2022-05-18 08:05:20|11907.32|11907.32|11907.32|11907.32|11907.32|11907.32|11907.32|11907.32|0
1652861150000|2022-05-18 08:05:50|11904.67|11904.67|11904.67|11904.67|11904.67|11904.67|11904.67|11904.67|0
1652861200000|2022-05-18 08:06:40|11901.71|11901.71|11900.05|11900.05|11902.69|11902.69|11900.05|11900.05|0
1652861240000|2022-05-18 08:07:20|11897.4|11897.4|11894.76|11894.76|11897.4|11897.4|11894.76|11894.76|0
1652861250000|2022-05-18 08:07:30|11892.11|11892.11|11892.11|11892.11|11892.11|11892.11|11892.11|11892.11|0
1652861320000|2022-05-18 08:08:40|11889.46|11889.46|11889.46|11889.46|11889.46|11889.46|11889.46|11889.46|0
1652861350000|2022-05-18 08:09:10|11894.76|11894.76|11894.76|11894.76|11894.76|11894.76|11894.76|11894.76|0
1652861360000|2022-05-18 08:09:20|11892.11|11892.11|11893.1|11893.1|11893.1|11893.1|11892.11|11892.11|0
1652861410000|2022-05-18 08:10:10|11882.51|11882.51|11890.45|11890.45|11890.45|11890.45|11882.51|11882.51|0
1652861430000|2022-05-18 08:10:30|11885.16|11885.16|11885.16|11885.16|11885.16|11885.16|11885.16|11885.16|0
1652861460000|2022-05-18 08:11:00|11893.1|11893.1|11890.45|11890.45|11893.1|11893.1|11890.45|11890.45|0
1652861470000|2022-05-18 08:11:10|11895.74|11895.74|11895.74|11895.74|11895.74|11895.74|11895.74|11895.74|0
1652861490000|2022-05-18 08:11:30|11898.39|11898.39|11898.39|11898.39|11898.39|11898.39|11898.39|11898.39|0
1652861510000|2022-05-18 08:11:50|11895.74|11895.74|11895.74|11895.74|11895.74|11895.74|11895.74|11895.74|0
1652861600000|2022-05-18 08:13:20|11893.1|11893.1|11893.1|11893.1|11893.1|11893.1|11893.1|11893.1|0
1652861610000|2022-05-18 08:13:30|11890.45|11890.45|11887.45|11887.45|11895.39|11895.39|11887.45|11887.45|0
1652861690000|2022-05-18 08:14:50|11888.44|11888.44|11888.44|11888.44|11888.44|11888.44|11888.44|11888.44|0
1652861810000|2022-05-18 08:16:50|11896.38|11896.38|11896.38|11896.38|11896.38|11896.38|11896.38|11896.38|0
1652861820000|2022-05-18 08:17:00|11899.03|11899.03|11899.03|11899.03|11899.03|11899.03|11899.03|11899.03|0
1652861880000|2022-05-18 08:18:00|11891.09|11891.09|11891.09|11891.09|11891.09|11891.09|11891.09|11891.09|0
1652861920000|2022-05-18 08:18:40|11892.08|11892.08|11892.08|11892.08|11892.08|11892.08|11892.08|11892.08|0
1652861930000|2022-05-18 08:18:50|11893.06|11893.06|11893.06|11893.06|11893.06|11893.06|11893.06|11893.06|0
1652861940000|2022-05-18 08:19:00|11892.08|11892.08|11891.09|11891.09|11892.08|11892.08|11891.09|11891.09|0
1652861950000|2022-05-18 08:19:10|11901.67|11901.67|11901.67|11901.67|11901.67|11901.67|11901.67|11901.67|0
1652861970000|2022-05-18 08:19:30|11904.32|11904.32|11904.32|11904.32|11904.32|11904.32|11904.32|11904.32|0
1652861990000|2022-05-18 08:19:50|11912.26|11912.26|11912.26|11912.26|11912.26|11912.26|11912.26|11912.26|0
1652862030000|2022-05-18 08:20:30|11922.84|11922.84|11925.49|11925.49|11925.49|11925.49|11922.84|11922.84|0
1652862040000|2022-05-18 08:20:40|11930.78|11930.78|11930.78|11930.78|11930.78|11930.78|11930.78|11930.78|0
1652862060000|2022-05-18 08:21:00|11931.77|11931.77|11931.77|11931.77|11934.42|11934.42|11931.77|11931.77|0
1652862100000|2022-05-18 08:21:40|11933.75|11933.75|11933.75|11933.75|11933.75|11933.75|11933.75|11933.75|0
1652862130000|2022-05-18 08:22:10|11930.78|11930.78|11931.77|11931.77|11931.77|11931.77|11930.78|11930.78|0
1652862140000|2022-05-18 08:22:20|11937.06|11937.06|11942.36|11942.36|11942.36|11942.36|11937.06|11937.06|0
1652862150000|2022-05-18 08:22:30|11939.71|11939.71|11939.71|11939.71|11939.71|11939.71|11939.71|11939.71|0
1652862200000|2022-05-18 08:23:20|11937.06|11937.06|11937.06|11937.06|11937.06|11937.06|11937.06|11937.06|0
1652862210000|2022-05-18 08:23:30|11934.42|11934.42|11934.42|11934.42|11934.42|11934.42|11934.42|11934.42|0
1652862230000|2022-05-18 08:23:50|11929.13|11929.13|11929.13|11929.13|11929.13|11929.13|11929.13|11929.13|0
1652862240000|2022-05-18 08:24:00|11931.77|11931.77|11931.77|11931.77|11931.77|11931.77|11931.77|11931.77|0
1652862270000|2022-05-18 08:24:30|11926.48|11926.48|11926.48|11926.48|11926.48|11926.48|11926.48|11926.48|0
1652862280000|2022-05-18 08:24:40|11929.13|11929.13|11929.13|11929.13|11929.13|11929.13|11929.13|11929.13|0
1652862310000|2022-05-18 08:25:10|11931.77|11931.77|11931.77|11931.77|11931.77|11931.77|11931.77|11931.77|0
1652862320000|2022-05-18 08:25:20|11929.13|11929.13|11926.48|11926.48|11929.13|11929.13|11926.48|11926.48|0
1652862360000|2022-05-18 08:26:00|11928.46|11928.46|11925.81|11925.81|11928.46|11928.46|11925.81|11925.81|0
1652862410000|2022-05-18 08:26:50|11928.46|11928.46|11925.81|11925.81|11928.46|11928.46|11925.81|11925.81|0
1652862420000|2022-05-18 08:27:00|11926.8|11926.8|11926.8|11926.8|11926.8|11926.8|11926.8|11926.8|0
1652862440000|2022-05-18 08:27:20|11924.15|11924.15|11924.15|11924.15|11924.15|11924.15|11924.15|11924.15|0
1652862520000|2022-05-18 08:28:40|11926.8|11926.8|11926.13|11926.13|11926.8|11926.8|11924.15|11924.15|0
1652862530000|2022-05-18 08:28:50|11920.83|11920.83|11920.83|11920.83|11920.83|11920.83|11919.85|11919.85|0
1652862550000|2022-05-18 08:29:10|11921.82|11921.82|11921.82|11921.82|11921.82|11921.82|11921.82|11921.82|0
1652862560000|2022-05-18 08:29:20|11919.18|11919.18|11924.47|11924.47|11924.47|11924.47|11919.18|11919.18|0
1652862590000|2022-05-18 08:29:50|11925.46|11925.46|11925.46|11925.46|11925.46|11925.46|11925.46|11925.46|0
1652862600000|2022-05-18 08:30:00|11928.1|11928.1|11925.46|11925.46|11928.1|11928.1|11925.46|11925.46|0
1652862610000|2022-05-18 08:30:10|11922.81|11922.81|11921.82|11921.82|11922.81|11922.81|11921.82|11921.82|0
1652862620000|2022-05-18 08:30:20|11924.47|11924.47|11925.46|11925.46|11925.46|11925.46|11924.47|11924.47|0
1652862630000|2022-05-18 08:30:30|11922.81|11922.81|11922.81|11922.81|11922.81|11922.81|11922.81|11922.81|0
1652862650000|2022-05-18 08:30:50|11928.1|11928.1|11928.1|11928.1|11928.1|11928.1|11928.1|11928.1|0
1652862740000|2022-05-18 08:32:20|11930.75|11930.75|11930.75|11930.75|11930.75|11930.75|11930.75|11930.75|0
1652862750000|2022-05-18 08:32:30|11931.74|11931.74|11931.74|11931.74|11931.74|11931.74|11931.74|11931.74|0
1652862780000|2022-05-18 08:33:00|11937.03|11937.03|11937.03|11937.03|11937.03|11937.03|11937.03|11937.03|0
1652862810000|2022-05-18 08:33:30|11934.38|11934.38|11934.38|11934.38|11934.38|11934.38|11934.38|11934.38|0
1652862840000|2022-05-18 08:34:00|11933.4|11933.4|11932.41|11932.41|11933.4|11933.4|11932.41|11932.41|0
1652862850000|2022-05-18 08:34:10|11929.76|11929.76|11929.76|11929.76|11929.76|11929.76|11929.76|11929.76|0
1652862890000|2022-05-18 08:34:50|11927.12|11927.12|11927.12|11927.12|11927.12|11927.12|11927.12|11927.12|0
1652862910000|2022-05-18 08:35:10|11929.76|11929.76|11929.76|11929.76|11929.76|11929.76|11929.76|11929.76|0
1652862960000|2022-05-18 08:36:00|11932.41|11932.41|11935.05|11935.05|11935.05|11935.05|11932.41|11932.41|0
1652863000000|2022-05-18 08:36:40|11936.04|11936.04|11936.04|11936.04|11936.04|11936.04|11936.04|11936.04|0
1652863020000|2022-05-18 08:37:00|11941.34|11941.34|11941.34|11941.34|11941.34|11941.34|11941.34|11941.34|0
1652863050000|2022-05-18 08:37:30|11942.32|11942.32|11942.32|11942.32|11942.32|11942.32|11942.32|11942.32|0
1652863060000|2022-05-18 08:37:40|11944.97|11944.97|11944.97|11944.97|11944.97|11944.97|11944.97|11944.97|0
1652863070000|2022-05-18 08:37:50|11948.92|11948.92|11948.92|11948.92|11948.92|11948.92|11948.92|11948.92|0
1652863080000|2022-05-18 08:38:00|11946.28|11946.28|11945.29|11945.29|11946.28|11946.28|11945.29|11945.29|0
1652863090000|2022-05-18 08:38:10|11943.31|11943.31|11942.32|11942.32|11943.31|11943.31|11942.32|11942.32|0
1652863120000|2022-05-18 08:38:40|11934.38|11934.38|11934.38|11934.38|11934.38|11934.38|11934.38|11934.38|0
1652863140000|2022-05-18 08:39:00|11931.74|11931.74|11931.74|11931.74|11931.74|11931.74|11931.74|11931.74|0
1652863220000|2022-05-18 08:40:20|11934.38|11934.38|11934.38|11934.38|11934.38|11934.38|11934.38|11934.38|0
1652863250000|2022-05-18 08:40:50|11932.41|11932.41|11932.41|11932.41|11932.41|11932.41|11932.41|11932.41|0
1652863280000|2022-05-18 08:41:20|11935.05|11935.05|11935.05|11935.05|11935.05|11935.05|11935.05|11935.05|0
1652863320000|2022-05-18 08:42:00|11940.35|11940.35|11940.35|11940.35|11940.35|11940.35|11940.35|11940.35|0
1652863330000|2022-05-18 08:42:10|11941.34|11941.34|11941.34|11941.34|11941.34|11941.34|11941.34|11941.34|0
1652863350000|2022-05-18 08:42:30|11942.32|11942.32|11942.32|11942.32|11942.32|11942.32|11942.32|11942.32|0
1652863360000|2022-05-18 08:42:40|11941.9|11941.9|11941.9|11941.9|11941.9|11941.9|11941.9|11941.9|0
1652863380000|2022-05-18 08:43:00|11947.19|11947.19|11953.79|11953.79|11953.79|11953.79|11947.19|11947.19|0
1652863390000|2022-05-18 08:43:10|11951.81|11951.81|11951.81|11951.81|11951.81|11951.81|11951.81|11951.81|0
1652863420000|2022-05-18 08:43:40|11950.82|11950.82|11950.82|11950.82|11950.82|11950.82|11950.82|11950.82|0
1652863430000|2022-05-18 08:43:50|11958.76|11958.76|11958.76|11958.76|11958.76|11958.76|11958.76|11958.76|0
1652863450000|2022-05-18 08:44:10|11956.12|11956.12|11956.12|11956.12|11956.12|11956.12|11956.12|11956.12|0
1652863460000|2022-05-18 08:44:20|11950.82|11950.82|11950.82|11950.82|11950.82|11950.82|11950.82|11950.82|0
1652863470000|2022-05-18 08:44:30|11951.81|11951.81|11951.81|11951.81|11951.81|11951.81|11951.81|11951.81|0
1652863550000|2022-05-18 08:45:50|11949.16|11949.16|11949.16|11949.16|11949.16|11949.16|11949.16|11949.16|0
1652863560000|2022-05-18 08:46:00|11957.1|11957.1|11969.67|11969.67|11969.67|11969.67|11957.1|11957.1|0
1652863590000|2022-05-18 08:46:30|11974.96|11974.96|11974.96|11974.96|11974.96|11974.96|11974.96|11974.96|0
1652863600000|2022-05-18 08:46:40|11977.61|11977.61|11977.61|11977.61|11977.61|11977.61|11977.61|11977.61|0
1652863610000|2022-05-18 08:46:50|11982.9|11982.9|11982.9|11982.9|11982.9|11982.9|11982.9|11982.9|0
1652863620000|2022-05-18 08:47:00|11983.89|11983.89|11986.53|11986.53|11986.53|11986.53|11983.89|11983.89|0
1652863630000|2022-05-18 08:47:10|11989.18|11989.18|11989.18|11989.18|11989.18|11989.18|11989.18|11989.18|0
1652863650000|2022-05-18 08:47:30|11983.89|11983.89|11983.89|11983.89|11983.89|11983.89|11983.89|11983.89|0
1652863660000|2022-05-18 08:47:40|11986.53|11986.53|11986.53|11986.53|11986.53|11986.53|11986.53|11986.53|0
1652863690000|2022-05-18 08:48:10|11989.18|11989.18|11989.18|11989.18|11989.18|11989.18|11989.18|11989.18|0
1652863740000|2022-05-18 08:49:00|11988.19|11988.19|11980.25|11980.25|11988.19|11988.19|11980.25|11980.25|0
1652863750000|2022-05-18 08:49:10|11982.9|11982.9|11982.9|11982.9|11982.9|11982.9|11982.9|11982.9|0
1652863770000|2022-05-18 08:49:30|11980.25|11980.25|11982.9|11982.9|11982.9|11982.9|11980.25|11980.25|0
1652863780000|2022-05-18 08:49:40|11980.25|11980.25|11982.9|11982.9|11982.9|11982.9|11980.25|11980.25|0
1652863820000|2022-05-18 08:50:20|11983.89|11983.89|11983.89|11983.89|11983.89|11983.89|11983.89|11983.89|0
1652863830000|2022-05-18 08:50:30|11981.24|11981.24|11981.24|11981.24|11981.24|11981.24|11981.24|11981.24|0
1652863850000|2022-05-18 08:50:50|11980.25|11980.25|11980.25|11980.25|11980.25|11980.25|11980.25|11980.25|0
1652863900000|2022-05-18 08:51:40|11978.27|11978.27|11978.27|11978.27|11978.27|11978.27|11978.27|11978.27|0
1652863910000|2022-05-18 08:51:50|11979.26|11979.26|11979.26|11979.26|11979.26|11979.26|11979.26|11979.26|0
1652863930000|2022-05-18 08:52:10|11973.97|11973.97|11973.97|11973.97|11973.97|11973.97|11973.97|11973.97|0
1652863960000|2022-05-18 08:52:40|11976.62|11976.62|11976.62|11976.62|11976.62|11976.62|11976.62|11976.62|0
1652863980000|2022-05-18 08:53:00|11979.26|11979.26|11979.26|11979.26|11979.26|11979.26|11979.26|11979.26|0
1652864000000|2022-05-18 08:53:20|11971.32|11971.32|11971.32|11971.32|11971.32|11971.32|11971.32|11971.32|0
1652864010000|2022-05-18 08:53:30|11969.35|11969.35|11967.37|11967.37|11969.35|11969.35|11967.37|11967.37|0
1652864040000|2022-05-18 08:54:00|11970.02|11970.02|11972.66|11972.66|11972.66|11972.66|11970.02|11970.02|0
1652864060000|2022-05-18 08:54:20|11977.96|11977.96|11978.94|11978.94|11978.94|11978.94|11977.96|11977.96|0
1652864100000|2022-05-18 08:55:00|11981.59|11981.59|11981.59|11981.59|11981.59|11981.59|11981.59|11981.59|0
1652864170000|2022-05-18 08:56:10|11984.24|11984.24|11986.88|11986.88|11986.88|11986.88|11984.24|11984.24|0
1652864180000|2022-05-18 08:56:20|11989.53|11989.53|11992.18|11992.18|11992.18|11992.18|11989.53|11989.53|0
1652864210000|2022-05-18 08:56:50|11994.82|11994.82|11994.82|11994.82|11994.82|11994.82|11994.82|11994.82|0
1652864230000|2022-05-18 08:57:10|11998.78|11998.78|11998.78|11998.78|11998.78|11998.78|11998.78|11998.78|0
1652864240000|2022-05-18 08:57:20|12004.07|12004.07|12004.07|12004.07|12004.07|12004.07|12004.07|12004.07|0
1652864270000|2022-05-18 08:57:50|12001.42|12001.42|12001.42|12001.42|12001.42|12001.42|12001.42|12001.42|0
1652864300000|2022-05-18 08:58:20|12004.07|12004.07|12006.72|12006.72|12006.72|12006.72|12004.07|12004.07|0
1652864310000|2022-05-18 08:58:30|12004.07|12004.07|12004.07|12004.07|12004.07|12004.07|12004.07|12004.07|0
1652864320000|2022-05-18 08:58:40|12001.42|12001.42|12001.42|12001.42|12001.42|12001.42|12001.42|12001.42|0
1652864370000|2022-05-18 08:59:30|12002.41|12002.41|12003.4|12003.4|12003.4|12003.4|12002.41|12002.41|0
1652864390000|2022-05-18 08:59:50|12002.41|12002.41|12007.35|12007.35|12007.35|12007.35|12002.41|12002.41|0
1652864400000|2022-05-18 09:00:00|12009.33|12009.33|12006.36|12006.36|12009.33|12009.33|12006.36|12006.36|0
1652864410000|2022-05-18 09:00:10|11998.42|11998.42|11992.81|11992.81|11998.42|11998.42|11992.81|11992.81|0
1652864460000|2022-05-18 09:01:00|11990.17|11990.17|11990.17|11990.17|11990.17|11990.17|11990.17|11990.17|0
1652864470000|2022-05-18 09:01:10|11989.18|11989.18|11989.18|11989.18|11989.18|11989.18|11989.18|11989.18|0
1652864490000|2022-05-18 09:01:30|11983.89|11983.89|11986.53|11986.53|11986.53|11986.53|11983.89|11983.89|0
1652864500000|2022-05-18 09:01:40|11989.18|11989.18|11994.79|11994.79|11994.79|11994.79|11989.18|11989.18|0
1652864510000|2022-05-18 09:01:50|11992.14|11992.14|11992.14|11992.14|11992.14|11992.14|11989.5|11989.5|0
1652864520000|2022-05-18 09:02:00|11989.5|11989.5|11992.14|11992.14|11992.14|11992.14|11989.5|11989.5|0
1652864530000|2022-05-18 09:02:10|11989.5|11989.5|11990.49|11990.49|11990.49|11990.49|11989.5|11989.5|0
1652864540000|2022-05-18 09:02:20|11989.5|11989.5|11989.5|11989.5|11989.5|11989.5|11989.5|11989.5|0
1652864560000|2022-05-18 09:02:40|11986.85|11986.85|11986.85|11986.85|11986.85|11986.85|11986.85|11986.85|0
1652864570000|2022-05-18 09:02:50|11992.14|11992.14|11994.79|11994.79|11994.79|11994.79|11992.14|11992.14|0
1652864580000|2022-05-18 09:03:00|11992.14|11992.14|11994.79|11994.79|11994.79|11994.79|11992.14|11992.14|0
1652864590000|2022-05-18 09:03:10|11992.14|11992.14|11992.14|11992.14|11992.14|11992.14|11992.14|11992.14|0
1652864600000|2022-05-18 09:03:20|11997.44|11997.44|12000.08|12000.08|12000.08|12000.08|11997.44|11997.44|0
1652864630000|2022-05-18 09:03:50|11997.44|11997.44|11997.44|11997.44|11997.44|11997.44|11997.44|11997.44|0
1652864640000|2022-05-18 09:04:00|11998.42|11998.42|11998.42|11998.42|11998.42|11998.42|11998.42|11998.42|0
1652864650000|2022-05-18 09:04:10|12006.36|12006.36|12006.36|12006.36|12006.36|12006.36|12006.36|12006.36|0
1652864660000|2022-05-18 09:04:20|12009.01|12009.01|12011.66|12011.66|12011.66|12011.66|12009.01|12009.01|0
1652864680000|2022-05-18 09:04:40|12014.3|12014.3|12016.95|12016.95|12016.95|12016.95|12014.3|12014.3|0
1652864690000|2022-05-18 09:04:50|12018.93|12018.93|12018.93|12018.93|12018.93|12018.93|12018.93|12018.93|0
1652864700000|2022-05-18 09:05:00|12024.22|12024.22|12021.57|12021.57|12024.22|12024.22|12021.57|12021.57|0
1652864710000|2022-05-18 09:05:10|12018.93|12018.93|12018.93|12018.93|12018.93|12018.93|12018.93|12018.93|0
1652864720000|2022-05-18 09:05:20|12016.28|12016.28|12013.63|12013.63|12016.28|12016.28|12013.63|12013.63|0
1652864730000|2022-05-18 09:05:30|12014.62|12014.62|12014.62|12014.62|12014.62|12014.62|12014.62|12014.62|0
1652864750000|2022-05-18 09:05:50|12013.63|12013.63|12013.63|12013.63|12013.63|12013.63|12013.63|12013.63|0
1652864800000|2022-05-18 09:06:40|12015.61|12015.61|12016.6|12016.6|12016.6|12016.6|12015.61|12015.61|0
1652864820000|2022-05-18 09:07:00|12014.62|12014.62|12013.63|12013.63|12014.62|12014.62|12013.63|12013.63|0
1652864840000|2022-05-18 09:07:20|12010.99|12010.99|12010.99|12010.99|12010.99|12010.99|12010.99|12010.99|0
1652864870000|2022-05-18 09:07:50|12013.63|12013.63|12013.63|12013.63|12013.63|12013.63|12013.63|12013.63|0
1652864890000|2022-05-18 09:08:10|12005.69|12005.69|12005.69|12005.69|12005.69|12005.69|12005.69|12005.69|0
1652864900000|2022-05-18 09:08:20|12004.71|12004.71|11999.41|11999.41|12004.71|12004.71|11999.41|11999.41|0
1652864910000|2022-05-18 09:08:30|12004.71|12004.71|12003.72|12003.72|12004.71|12004.71|12003.72|12003.72|0
1652864930000|2022-05-18 09:08:50|12006.36|12006.36|12006.36|12006.36|12006.36|12006.36|12006.36|12006.36|0
1652864960000|2022-05-18 09:09:20|12003.72|12003.72|12001.07|12001.07|12003.72|12003.72|12001.07|12001.07|0
1652864980000|2022-05-18 09:09:40|12000.08|12000.08|12000.08|12000.08|12000.08|12000.08|12000.08|12000.08|0
1652864990000|2022-05-18 09:09:50|11994.79|11994.79|11994.79|11994.79|11994.79|11994.79|11994.79|11994.79|0
1652865020000|2022-05-18 09:10:20|11992.14|11992.14|11992.14|11992.14|11992.14|11992.14|11992.14|11992.14|0
1652865040000|2022-05-18 09:10:40|11997.44|11997.44|11997.44|11997.44|11997.44|11997.44|11997.44|11997.44|0
1652865050000|2022-05-18 09:10:50|11994.79|11994.79|11997.44|11997.44|11997.44|11997.44|11994.79|11994.79|0
1652865070000|2022-05-18 09:11:10|11992.14|11992.14|11992.14|11992.14|11992.14|11992.14|11992.14|11992.14|0
1652865100000|2022-05-18 09:11:40|11994.79|11994.79|11991.16|11991.16|11994.79|11994.79|11991.16|11991.16|0
1652865120000|2022-05-18 09:12:00|11996.45|11996.45|11999.09|11999.09|11999.09|11999.09|11996.45|11996.45|0
1652865130000|2022-05-18 09:12:10|12000.08|12000.08|12000.08|12000.08|12000.08|12000.08|12000.08|12000.08|0
1652865190000|2022-05-18 09:13:10|12005.38|12005.38|12008.02|12008.02|12008.02|12008.02|12005.38|12005.38|0
1652865210000|2022-05-18 09:13:30|12002.73|12002.73|12002.73|12002.73|12002.73|12002.73|12002.73|12002.73|0
1652865220000|2022-05-18 09:13:40|12003.72|12003.72|12003.72|12003.72|12003.72|12003.72|12003.72|12003.72|0
1652865300000|2022-05-18 09:15:00|12001.07|12001.07|12001.07|12001.07|12001.07|12001.07|12001.07|12001.07|0
1652865380000|2022-05-18 09:16:20|12003.72|12003.72|12003.72|12003.72|12003.72|12003.72|12003.72|12003.72|0
1652865410000|2022-05-18 09:16:50|12001.07|12001.07|12001.07|12001.07|12001.07|12001.07|12001.07|12001.07|0
1652865420000|2022-05-18 09:17:00|11998.42|11998.42|11998.42|11998.42|11998.42|11998.42|11998.42|11998.42|0
1652865440000|2022-05-18 09:17:20|12001.07|12001.07|12001.07|12001.07|12001.07|12001.07|12001.07|12001.07|0
1652865450000|2022-05-18 09:17:30|12003.72|12003.72|12003.72|12003.72|12003.72|12003.72|12003.72|12003.72|0
1652865460000|2022-05-18 09:17:40|12006.36|12006.36|12006.36|12006.36|12006.36|12006.36|12001.42|12001.42|0
1652865480000|2022-05-18 09:18:00|12009.01|12009.01|12009.01|12009.01|12009.01|12009.01|12009.01|12009.01|0
1652865490000|2022-05-18 09:18:10|12008.02|12008.02|12008.02|12008.02|12008.02|12008.02|12008.02|12008.02|0
1652865520000|2022-05-18 09:18:40|12005.38|12005.38|12005.38|12005.38|12005.38|12005.38|12005.38|12005.38|0
1652865630000|2022-05-18 09:20:30|12002.73|12002.73|12000.08|12000.08|12002.73|12002.73|12000.08|12000.08|0
1652865670000|2022-05-18 09:21:10|11999.09|11999.09|11999.09|11999.09|11999.09|11999.09|11999.09|11999.09|0
1652865720000|2022-05-18 09:22:00|11996.45|11996.45|11996.45|11996.45|11996.45|11996.45|11996.45|11996.45|0
1652865760000|2022-05-18 09:22:40|11993.8|11993.8|11992.81|11992.81|11993.8|11993.8|11991.83|11991.83|0
1652865800000|2022-05-18 09:23:20|11995.46|11995.46|11995.46|11995.46|11995.46|11995.46|11995.46|11995.46|0
1652865810000|2022-05-18 09:23:30|11998.11|11998.11|11998.11|11998.11|11998.11|11998.11|11998.11|11998.11|0
1652865830000|2022-05-18 09:23:50|11995.46|11995.46|11995.46|11995.46|11995.46|11995.46|11995.46|11995.46|0
1652865840000|2022-05-18 09:24:00|11990.17|11990.17|11990.17|11990.17|11990.17|11990.17|11990.17|11990.17|0
1652865900000|2022-05-18 09:25:00|11991.16|11991.16|11993.8|11993.8|11993.8|11993.8|11991.16|11991.16|0
1652865950000|2022-05-18 09:25:50|11996.45|11996.45|11996.45|11996.45|11996.45|11996.45|11996.45|11996.45|0
1652865970000|2022-05-18 09:26:10|11993.8|11993.8|11993.8|11993.8|11993.8|11993.8|11993.8|11993.8|0
1652866090000|2022-05-18 09:28:10|11991.16|11991.16|11991.16|11991.16|11991.16|11991.16|11991.16|11991.16|0
1652866160000|2022-05-18 09:29:20|11988.51|11988.51|11985.86|11985.86|11988.51|11988.51|11980.57|11980.57|0
1652866190000|2022-05-18 09:29:50|11988.51|11988.51|11989.5|11989.5|11989.5|11989.5|11988.51|11988.51|0
1652866210000|2022-05-18 09:30:10|11994.79|11994.79|11994.79|11994.79|11994.79|11994.79|11994.79|11994.79|0
1652866230000|2022-05-18 09:30:30|11992.14|11992.14|11992.14|11992.14|11992.14|11992.14|11992.14|11992.14|0
1652866250000|2022-05-18 09:30:50|11993.13|11993.13|11993.13|11993.13|11993.13|11993.13|11993.13|11993.13|0
1652866280000|2022-05-18 09:31:20|11994.12|11994.12|11997.75|11997.75|11997.75|11997.75|11994.12|11994.12|0
1652866380000|2022-05-18 09:33:00|11995.11|11995.11|11994.12|11994.12|11995.11|11995.11|11994.12|11994.12|0
1652866390000|2022-05-18 09:33:10|11997.09|11997.09|11998.07|11998.07|11998.07|11998.07|11997.09|11997.09|0
1652866420000|2022-05-18 09:33:40|11995.43|11995.43|11995.43|11995.43|11995.43|11995.43|11995.43|11995.43|0
1652866430000|2022-05-18 09:33:50|11994.44|11994.44|11994.44|11994.44|11994.44|11994.44|11994.44|11994.44|0
1652866440000|2022-05-18 09:34:00|11991.79|11991.79|11991.79|11991.79|11991.79|11991.79|11991.79|11991.79|0
1652866500000|2022-05-18 09:35:00|11992.78|11992.78|11992.78|11992.78|11992.78|11992.78|11992.78|11992.78|0
1652866510000|2022-05-18 09:35:10|11993.77|11993.77|11994.76|11994.76|11994.76|11994.76|11993.77|11993.77|0
1652866530000|2022-05-18 09:35:30|11993.77|11993.77|11997.72|11997.72|11997.72|11997.72|11993.77|11993.77|0
1652866600000|2022-05-18 09:36:40|12003.01|12003.01|12003.01|12003.01|12003.01|12003.01|12003.01|12003.01|0
1652866610000|2022-05-18 09:36:50|12002.03|12002.03|12002.03|12002.03|12002.03|12002.03|12002.03|12002.03|0
1652866620000|2022-05-18 09:37:00|12001.04|12001.04|11996.42|11996.42|12001.04|12001.04|11996.42|11996.42|0
1652866670000|2022-05-18 09:37:50|11997.4|11997.4|11997.4|11997.4|11997.4|11997.4|11997.4|11997.4|0
1652866800000|2022-05-18 09:40:00|11998.39|11998.39|11998.39|11998.39|11999.38|11999.38|11998.39|11998.39|0
1652866820000|2022-05-18 09:40:20|11997.4|11997.4|12000.05|12000.05|12000.05|12000.05|11997.4|11997.4|0
1652866850000|2022-05-18 09:40:50|11997.4|11997.4|11994.76|11994.76|11997.4|11997.4|11994.76|11994.76|0
1652866980000|2022-05-18 09:43:00|12000.05|12000.05|12000.05|12000.05|12000.05|12000.05|12000.05|12000.05|0
1652866990000|2022-05-18 09:43:10|11997.4|11997.4|11997.4|11997.4|11997.4|11997.4|11997.4|11997.4|0
1652867010000|2022-05-18 09:43:30|11994.76|11994.76|11994.76|11994.76|11994.76|11994.76|11994.76|11994.76|0
1652867020000|2022-05-18 09:43:40|11997.4|11997.4|11997.4|11997.4|11997.4|11997.4|11997.4|11997.4|0
1652867030000|2022-05-18 09:43:50|12000.05|12000.05|12000.05|12000.05|12000.05|12000.05|12000.05|12000.05|0
1652867050000|2022-05-18 09:44:10|12002.7|12002.7|12010.28|12010.28|12010.28|12010.28|12002.7|12002.7|0
1652867060000|2022-05-18 09:44:20|12009.3|12009.3|12009.3|12009.3|12009.3|12009.3|12009.3|12009.3|0
1652867080000|2022-05-18 09:44:40|12010.28|12010.28|12010.28|12010.28|12010.28|12010.28|12010.28|12010.28|0
1652867100000|2022-05-18 09:45:00|12015.58|12015.58|12017.55|12017.55|12017.55|12017.55|12015.58|12015.58|0
1652867120000|2022-05-18 09:45:20|12018.54|12018.54|12016.56|12016.56|12018.54|12018.54|12016.56|12016.56|0
1652867130000|2022-05-18 09:45:30|12013.92|12013.92|12013.92|12013.92|12013.92|12013.92|12013.92|12013.92|0
1652867140000|2022-05-18 09:45:40|12011.27|12011.27|12011.27|12011.27|12011.27|12011.27|12011.27|12011.27|0
1652867150000|2022-05-18 09:45:50|12012.26|12012.26|12011.27|12011.27|12012.26|12012.26|12011.27|12011.27|0
1652867160000|2022-05-18 09:46:00|12013.25|12013.25|12011.27|12011.27|12013.25|12013.25|12011.27|12011.27|0
1652867180000|2022-05-18 09:46:20|12010.28|12010.28|12007.32|12007.32|12010.28|12010.28|12007.32|12007.32|0
1652867190000|2022-05-18 09:46:30|12008.31|12008.31|12005.66|12005.66|12008.31|12008.31|12005.66|12005.66|0
1652867210000|2022-05-18 09:46:50|12003.01|12003.01|12003.01|12003.01|12003.01|12003.01|12003.01|12003.01|0
1652867310000|2022-05-18 09:48:30|12005.66|12005.66|12005.66|12005.66|12005.66|12005.66|12005.66|12005.66|0
1652867330000|2022-05-18 09:48:50|12006.65|12006.65|12005.66|12005.66|12006.65|12006.65|12005.66|12005.66|0
1652867340000|2022-05-18 09:49:00|12006.65|12006.65|12009.3|12009.3|12009.3|12009.3|12006.65|12006.65|0
1652867410000|2022-05-18 09:50:10|12011.94|12011.94|12011.94|12011.94|12011.94|12011.94|12011.94|12011.94|0
1652867420000|2022-05-18 09:50:20|12012.93|12012.93|12012.93|12012.93|12012.93|12012.93|12012.93|12012.93|0
1652867470000|2022-05-18 09:51:10|12010.28|12010.28|12007.64|12007.64|12010.28|12010.28|12007.64|12007.64|0
1652867520000|2022-05-18 09:52:00|12008.63|12008.63|12008.63|12008.63|12008.63|12008.63|12008.63|12008.63|0
1652867530000|2022-05-18 09:52:10|12013.92|12013.92|12005.98|12005.98|12013.92|12013.92|12005.98|12005.98|0
1652867550000|2022-05-18 09:52:30|12004|12004|12004.99|12004.99|12007.96|12007.96|12004|12004|0
1652867570000|2022-05-18 09:52:50|12002.34|12002.34|12002.34|12002.34|12002.34|12002.34|12002.34|12002.34|0
1652867580000|2022-05-18 09:53:00|12001.36|12001.36|12000.37|12000.37|12001.36|12001.36|12000.37|12000.37|0
1652867590000|2022-05-18 09:53:10|11997.72|11997.72|11997.72|11997.72|11997.72|11997.72|11997.72|11997.72|0
1652867610000|2022-05-18 09:53:30|11999.7|11999.7|11998.04|11998.04|12000.69|12000.69|11998.04|11998.04|0
1652867650000|2022-05-18 09:54:10|11995.39|11995.39|11993.42|11993.42|11995.39|11995.39|11993.42|11993.42|0
1652867660000|2022-05-18 09:54:20|11991.44|11991.44|11991.44|11991.44|11991.44|11991.44|11991.44|11991.44|0
1652867670000|2022-05-18 09:54:30|11988.79|11988.79|11988.79|11988.79|11988.79|11988.79|11988.79|11988.79|0
1652867700000|2022-05-18 09:55:00|11991.44|11991.44|11991.44|11991.44|11991.44|11991.44|11991.44|11991.44|0
1652867770000|2022-05-18 09:56:10|11988.79|11988.79|11988.79|11988.79|11988.79|11988.79|11988.79|11988.79|0
1652867810000|2022-05-18 09:56:50|11986.15|11986.15|11986.15|11986.15|11986.15|11986.15|11986.15|11986.15|0
1652867820000|2022-05-18 09:57:00|11987.14|11987.14|11988.12|11988.12|11988.12|11988.12|11987.14|11987.14|0
1652867900000|2022-05-18 09:58:20|11990.1|11990.1|11990.1|11990.1|11990.1|11990.1|11990.1|11990.1|0
1652867940000|2022-05-18 09:59:00|11992.75|11992.75|11992.75|11992.75|11992.75|11992.75|11992.75|11992.75|0
1652867960000|2022-05-18 09:59:20|11995.39|11995.39|11995.39|11995.39|11995.39|11995.39|11995.39|11995.39|0
1652867970000|2022-05-18 09:59:30|11994.41|11994.41|11994.41|11994.41|11994.41|11994.41|11994.41|11994.41|0
1652868000000|2022-05-18 10:00:00|11993.42|11993.42|11993.42|11993.42|11993.42|11993.42|11993.42|11993.42|0
1652868090000|2022-05-18 10:01:30|11991.44|11991.44|11994.09|11994.09|11994.09|11994.09|11991.44|11991.44|0
1652868120000|2022-05-18 10:02:00|11996.06|11996.06|11996.06|11996.06|11996.06|11996.06|11996.06|11996.06|0
1652868140000|2022-05-18 10:02:20|11993.1|11993.1|11995.75|11995.75|11995.75|11995.75|11993.1|11993.1|0
1652868170000|2022-05-18 10:02:50|11998.39|11998.39|11998.39|11998.39|11998.39|11998.39|11998.39|11998.39|0
1652868180000|2022-05-18 10:03:00|11995.75|11995.75|11995.75|11995.75|11995.75|11995.75|11995.75|11995.75|0
1652868210000|2022-05-18 10:03:30|11990.45|11990.45|11990.45|11990.45|11990.45|11990.45|11990.45|11990.45|0
1652868220000|2022-05-18 10:03:40|11987.81|11987.81|11987.81|11987.81|11987.81|11987.81|11987.81|11987.81|0
1652868240000|2022-05-18 10:04:00|11983.85|11983.85|11986.5|11986.5|11986.5|11986.5|11983.85|11983.85|0
1652868250000|2022-05-18 10:04:10|11986.07|11986.07|11986.07|11986.07|11986.07|11986.07|11986.07|11986.07|0
1652868270000|2022-05-18 10:04:30|11983.42|11983.42|11983.42|11983.42|11983.42|11983.42|11983.42|11983.42|0
1652868320000|2022-05-18 10:05:20|11980.78|11980.78|11980.78|11980.78|11980.78|11980.78|11980.78|11980.78|0
1652868340000|2022-05-18 10:05:40|11978.13|11978.13|11972.84|11972.84|11978.13|11978.13|11972.84|11972.84|0
1652868370000|2022-05-18 10:06:10|11967.55|11967.55|11967.55|11967.55|11967.55|11967.55|11967.55|11967.55|0
1652868400000|2022-05-18 10:06:40|11970.19|11970.19|11970.19|11970.19|11970.19|11970.19|11970.19|11970.19|0
1652868460000|2022-05-18 10:07:40|11972.84|11972.84|11972.84|11972.84|11972.84|11972.84|11972.84|11972.84|0
1652868490000|2022-05-18 10:08:10|11970.19|11970.19|11970.19|11970.19|11970.19|11970.19|11970.19|11970.19|0
1652868530000|2022-05-18 10:08:50|11962.25|11962.25|11962.25|11962.25|11962.25|11962.25|11962.25|11962.25|0
1652868540000|2022-05-18 10:09:00|11963.24|11963.24|11963.24|11963.24|11963.24|11963.24|11963.24|11963.24|0
1652868580000|2022-05-18 10:09:40|11960.59|11960.59|11957.95|11957.95|11960.59|11960.59|11957.95|11957.95|0
1652868600000|2022-05-18 10:10:00|11960.59|11960.59|11961.58|11961.58|11963.56|11963.56|11960.59|11960.59|0
1652868610000|2022-05-18 10:10:10|11962.57|11962.57|11963.56|11963.56|11963.56|11963.56|11962.57|11962.57|0
1652868640000|2022-05-18 10:10:40|11966.21|11966.21|11971.5|11971.5|11971.5|11971.5|11966.21|11966.21|0
1652868720000|2022-05-18 10:12:00|11974.46|11974.46|11974.46|11974.46|11974.46|11974.46|11974.46|11974.46|0
1652868730000|2022-05-18 10:12:10|11973.48|11973.48|11973.48|11973.48|11973.48|11973.48|11973.48|11973.48|0
1652868740000|2022-05-18 10:12:20|11976.12|11976.12|11973.48|11973.48|11976.12|11976.12|11973.48|11973.48|0
1652868770000|2022-05-18 10:12:50|11974.46|11974.46|11975.45|11975.45|11975.45|11975.45|11974.46|11974.46|0
1652868780000|2022-05-18 10:13:00|11978.1|11978.1|11978.1|11978.1|11978.1|11978.1|11978.1|11978.1|0
1652868800000|2022-05-18 10:13:20|11986.04|11986.04|11986.04|11986.04|11986.04|11986.04|11986.04|11986.04|0
1652868810000|2022-05-18 10:13:30|11980.74|11980.74|11980.74|11980.74|11980.74|11980.74|11980.74|11980.74|0
1652868900000|2022-05-18 10:15:00|11983.39|11983.39|11983.39|11983.39|11983.39|11983.39|11983.39|11983.39|0
1652868990000|2022-05-18 10:16:30|11980.74|11980.74|11983.39|11983.39|11986.04|11986.04|11980.74|11980.74|0
1652869020000|2022-05-18 10:17:00|11985.37|11985.37|11983.39|11983.39|11985.37|11985.37|11983.39|11983.39|0
1652869070000|2022-05-18 10:17:50|11986.04|11986.04|11986.04|11986.04|11986.04|11986.04|11986.04|11986.04|0
1652869080000|2022-05-18 10:18:00|11988.68|11988.68|11988.68|11988.68|11988.68|11988.68|11988.68|11988.68|0
1652869100000|2022-05-18 10:18:20|11989.67|11989.67|11990.66|11990.66|11990.66|11990.66|11989.67|11989.67|0
1652869110000|2022-05-18 10:18:30|11989.67|11989.67|11989.67|11989.67|11989.67|11989.67|11989.67|11989.67|0
1652869120000|2022-05-18 10:18:40|11987.03|11987.03|11987.03|11987.03|11987.03|11987.03|11987.03|11987.03|0
1652869180000|2022-05-18 10:19:40|11988.01|11988.01|11988.01|11988.01|11988.01|11988.01|11988.01|11988.01|0
1652869190000|2022-05-18 10:19:50|11986.04|11986.04|11986.04|11986.04|11986.04|11986.04|11986.04|11986.04|0
1652869200000|2022-05-18 10:20:00|11984.06|11984.06|11984.06|11984.06|11984.06|11984.06|11984.06|11984.06|0
1652869260000|2022-05-18 10:21:00|11978.77|11978.77|11978.77|11978.77|11978.77|11978.77|11978.77|11978.77|0
1652869280000|2022-05-18 10:21:20|11976.79|11976.79|11976.79|11976.79|11976.79|11976.79|11976.79|11976.79|0
1652869290000|2022-05-18 10:21:30|11974.15|11974.15|11969.52|11969.52|11974.15|11974.15|11966.88|11966.88|0
1652869300000|2022-05-18 10:21:40|11966.88|11966.88|11966.88|11966.88|11966.88|11966.88|11966.88|11966.88|0
1652869340000|2022-05-18 10:22:20|11972.17|11972.17|11975.8|11975.8|11975.8|11975.8|11972.17|11972.17|0
1652869360000|2022-05-18 10:22:40|11976.79|11976.79|11976.79|11976.79|11976.79|11976.79|11976.79|11976.79|0
1652869440000|2022-05-18 10:24:00|11971.5|11971.5|11971.5|11971.5|11971.5|11971.5|11971.5|11971.5|0
1652869470000|2022-05-18 10:24:30|11968.85|11968.85|11971.5|11971.5|11971.5|11971.5|11968.85|11968.85|0
1652869580000|2022-05-18 10:26:20|11976.79|11976.79|11976.79|11976.79|11976.79|11976.79|11976.79|11976.79|0
1652869590000|2022-05-18 10:26:30|11977.78|11977.78|11977.78|11977.78|11978.77|11978.77|11977.78|11977.78|0
1652869660000|2022-05-18 10:27:40|11980.43|11980.43|11980.43|11980.43|11980.43|11980.43|11980.43|11980.43|0
1652869670000|2022-05-18 10:27:50|11979.44|11979.44|11979.44|11979.44|11979.44|11979.44|11979.44|11979.44|0
1652869680000|2022-05-18 10:28:00|11980.43|11980.43|11980.43|11980.43|11980.43|11980.43|11980.43|11980.43|0
1652869740000|2022-05-18 10:29:00|11977.78|11977.78|11977.78|11977.78|11977.78|11977.78|11977.78|11977.78|0
1652869750000|2022-05-18 10:29:10|11979.76|11979.76|11979.76|11979.76|11979.76|11979.76|11979.76|11979.76|0
1652869910000|2022-05-18 10:31:50|11980.74|11980.74|11984.38|11984.38|11984.38|11984.38|11980.74|11980.74|0
1652870010000|2022-05-18 10:33:30|11987.03|11987.03|11987.03|11987.03|11989.67|11989.67|11987.03|11987.03|0
1652870050000|2022-05-18 10:34:10|11984.38|11984.38|11984.38|11984.38|11984.38|11984.38|11984.38|11984.38|0
1652870080000|2022-05-18 10:34:40|11987.03|11987.03|11987.03|11987.03|11987.03|11987.03|11987.03|11987.03|0
1652870110000|2022-05-18 10:35:10|11981.73|11981.73|11981.73|11981.73|11981.73|11981.73|11981.73|11981.73|0
1652870120000|2022-05-18 10:35:20|11982.16|11982.16|11982.16|11982.16|11982.16|11982.16|11982.16|11982.16|0
1652870150000|2022-05-18 10:35:50|11984.81|11984.81|11984.81|11984.81|11984.81|11984.81|11984.81|11984.81|0
1652870180000|2022-05-18 10:36:20|11983.82|11983.82|11983.82|11983.82|11983.82|11983.82|11983.82|11983.82|0
1652870210000|2022-05-18 10:36:50|11982.83|11982.83|11980.19|11980.19|11982.83|11982.83|11980.19|11980.19|0
1652870300000|2022-05-18 10:38:20|11977.54|11977.54|11977.54|11977.54|11977.54|11977.54|11977.54|11977.54|0
1652870390000|2022-05-18 10:39:50|11985.48|11985.48|11985.48|11985.48|11985.48|11985.48|11985.48|11985.48|0
1652870400000|2022-05-18 10:40:00|11986.47|11986.47|11986.47|11986.47|11986.47|11986.47|11986.47|11986.47|0
1652870430000|2022-05-18 10:40:30|11986.04|11986.04|11986.04|11986.04|11986.04|11986.04|11986.04|11986.04|0
1652870460000|2022-05-18 10:41:00|11988.68|11988.68|11986.04|11986.04|11988.68|11988.68|11986.04|11986.04|0
1652870490000|2022-05-18 10:41:30|11983.39|11983.39|11983.39|11983.39|11983.39|11983.39|11983.39|11983.39|0
1652870500000|2022-05-18 10:41:40|11983.82|11983.82|11983.82|11983.82|11983.82|11983.82|11983.82|11983.82|0
1652870510000|2022-05-18 10:41:50|11982.83|11982.83|11982.83|11982.83|11982.83|11982.83|11982.83|11982.83|0
1652870520000|2022-05-18 10:42:00|11981.84|11981.84|11981.84|11981.84|11981.84|11981.84|11981.84|11981.84|0
1652870560000|2022-05-18 10:42:40|11979.2|11979.2|11979.2|11979.2|11979.2|11979.2|11979.2|11979.2|0
1652870580000|2022-05-18 10:43:00|11981.84|11981.84|11981.84|11981.84|11981.84|11981.84|11981.84|11981.84|0
1652870690000|2022-05-18 10:44:50|11987.14|11987.14|11987.14|11987.14|11987.14|11987.14|11987.14|11987.14|0
1652870700000|2022-05-18 10:45:00|11984.49|11984.49|11984.49|11984.49|11984.49|11984.49|11984.49|11984.49|0
1652870720000|2022-05-18 10:45:20|11981.84|11981.84|11981.84|11981.84|11981.84|11981.84|11981.84|11981.84|0
1652870770000|2022-05-18 10:46:10|11984.49|11984.49|11984.49|11984.49|11984.49|11984.49|11984.49|11984.49|0
1652870800000|2022-05-18 10:46:40|11985.48|11985.48|11984.49|11984.49|11985.48|11985.48|11984.49|11984.49|0
1652870840000|2022-05-18 10:47:20|11981.84|11981.84|11984.49|11984.49|11984.49|11984.49|11981.84|11981.84|0
1652870880000|2022-05-18 10:48:00|11981.84|11981.84|11981.84|11981.84|11981.84|11981.84|11981.84|11981.84|0
1652870900000|2022-05-18 10:48:20|11976.55|11976.55|11976.55|11976.55|11976.55|11976.55|11976.55|11976.55|0
1652870910000|2022-05-18 10:48:30|11973.9|11973.9|11973.9|11973.9|11973.9|11973.9|11973.9|11973.9|0
1652870920000|2022-05-18 10:48:40|11976.87|11976.87|11976.87|11976.87|11976.87|11976.87|11976.87|11976.87|0
1652870990000|2022-05-18 10:49:50|11974.89|11974.89|11969.95|11969.95|11974.89|11974.89|11969.95|11969.95|0
1652871060000|2022-05-18 10:51:00|11967.3|11967.3|11967.3|11967.3|11967.3|11967.3|11967.3|11967.3|0
1652871070000|2022-05-18 10:51:10|11969.95|11969.95|11969.95|11969.95|11969.95|11969.95|11969.95|11969.95|0
1652871080000|2022-05-18 10:51:20|11968.96|11968.96|11968.96|11968.96|11968.96|11968.96|11968.96|11968.96|0
1652871090000|2022-05-18 10:51:30|11967.97|11967.97|11967.97|11967.97|11967.97|11967.97|11967.97|11967.97|0
1652871100000|2022-05-18 10:51:40|11965.33|11965.33|11965.33|11965.33|11965.33|11965.33|11965.33|11965.33|0
1652871150000|2022-05-18 10:52:30|11957.39|11957.39|11960.04|11960.04|11960.04|11960.04|11957.39|11957.39|0
1652871180000|2022-05-18 10:53:00|11961.02|11961.02|11960.04|11960.04|11961.02|11961.02|11960.04|11960.04|0
1652871190000|2022-05-18 10:53:10|11962.01|11962.01|11963|11963|11963|11963|11962.01|11962.01|0
1652871220000|2022-05-18 10:53:40|11963.99|11963.99|11963.99|11963.99|11963.99|11963.99|11963.99|11963.99|0
1652871230000|2022-05-18 10:53:50|11958.7|11958.7|11956.05|11956.05|11958.7|11958.7|11956.05|11956.05|0
1652871290000|2022-05-18 10:54:50|11953.4|11953.4|11953.4|11953.4|11953.4|11953.4|11953.4|11953.4|0
1652871300000|2022-05-18 10:55:00|11945.46|11945.46|11945.46|11945.46|11945.46|11945.46|11945.46|11945.46|0
1652871310000|2022-05-18 10:55:10|11943.49|11943.49|11939.85|11939.85|11943.49|11943.49|11939.85|11939.85|0
1652871330000|2022-05-18 10:55:30|11942.5|11942.5|11942.5|11942.5|11942.5|11942.5|11942.5|11942.5|0
1652871390000|2022-05-18 10:56:30|11943.49|11943.49|11943.49|11943.49|11943.49|11943.49|11943.49|11943.49|0
1652871420000|2022-05-18 10:57:00|11940.84|11940.84|11940.84|11940.84|11940.84|11940.84|11940.84|11940.84|0
1652871480000|2022-05-18 10:58:00|11941.83|11941.83|11941.83|11941.83|11941.83|11941.83|11941.83|11941.83|0
1652871510000|2022-05-18 10:58:30|11944.48|11944.48|11944.48|11944.48|11944.48|11944.48|11944.48|11944.48|0
1652871550000|2022-05-18 10:59:10|11946.45|11946.45|11946.45|11946.45|11946.45|11946.45|11946.45|11946.45|0
1652871600000|2022-05-18 11:00:00|11957.04|11957.04|11957.04|11957.04|11957.04|11957.04|11957.04|11957.04|0
1652871630000|2022-05-18 11:00:30|11956.61|11956.61|11956.61|11956.61|11956.61|11956.61|11956.61|11956.61|0
1652871690000|2022-05-18 11:01:30|11967.19|11967.19|11961.9|11961.9|11967.19|11967.19|11961.9|11961.9|0
1652871750000|2022-05-18 11:02:30|11956.61|11956.61|11955.62|11955.62|11956.61|11956.61|11955.62|11955.62|0
1652871760000|2022-05-18 11:02:40|11954.63|11954.63|11952.66|11952.66|11954.63|11954.63|11952.66|11952.66|0
1652871780000|2022-05-18 11:03:00|11953.64|11953.64|11953.64|11953.64|11953.64|11953.64|11953.64|11953.64|0
1652871790000|2022-05-18 11:03:10|11956.29|11956.29|11956.29|11956.29|11956.29|11956.29|11956.29|11956.29|0
1652871800000|2022-05-18 11:03:20|11955.3|11955.3|11955.3|11955.3|11955.3|11955.3|11955.3|11955.3|0
1652871850000|2022-05-18 11:04:10|11957.95|11957.95|11957.95|11957.95|11957.95|11957.95|11957.95|11957.95|0
1652871860000|2022-05-18 11:04:20|11955.3|11955.3|11955.3|11955.3|11955.3|11955.3|11955.3|11955.3|0
1652871870000|2022-05-18 11:04:30|11957.95|11957.95|11957.95|11957.95|11957.95|11957.95|11957.95|11957.95|0
1652871890000|2022-05-18 11:04:50|11958.94|11958.94|11958.94|11958.94|11958.94|11958.94|11958.94|11958.94|0
1652871920000|2022-05-18 11:05:20|11956.96|11956.96|11956.96|11956.96|11956.96|11956.96|11956.96|11956.96|0
1652871930000|2022-05-18 11:05:30|11954.31|11954.31|11954.31|11954.31|11954.31|11954.31|11954.31|11954.31|0
1652871950000|2022-05-18 11:05:50|11956.96|11956.96|11956.96|11956.96|11956.96|11956.96|11956.96|11956.96|0
1652871990000|2022-05-18 11:06:30|11954.31|11954.31|11954.31|11954.31|11954.31|11954.31|11954.31|11954.31|0
1652872030000|2022-05-18 11:07:10|11949.02|11949.02|11949.02|11949.02|11949.02|11949.02|11949.02|11949.02|0
1652872040000|2022-05-18 11:07:20|11948.03|11948.03|11948.03|11948.03|11948.03|11948.03|11948.03|11948.03|0
1652872050000|2022-05-18 11:07:30|11950.01|11950.01|11950.01|11950.01|11950.01|11950.01|11950.01|11950.01|0
1652872060000|2022-05-18 11:07:40|11949.02|11949.02|11949.02|11949.02|11949.02|11949.02|11949.02|11949.02|0
1652872070000|2022-05-18 11:07:50|11938.44|11938.44|11938.44|11938.44|11938.44|11938.44|11938.44|11938.44|0
1652872090000|2022-05-18 11:08:10|11933.14|11933.14|11933.14|11933.14|11933.14|11933.14|11933.14|11933.14|0
1652872100000|2022-05-18 11:08:20|11938.44|11938.44|11941.08|11941.08|11941.08|11941.08|11938.44|11938.44|0
1652872220000|2022-05-18 11:10:20|11941.51|11941.51|11941.51|11941.51|11941.51|11941.51|11941.51|11941.51|0
1652872290000|2022-05-18 11:11:30|11942.5|11942.5|11940.84|11940.84|11943.49|11943.49|11940.84|11940.84|0
1652872340000|2022-05-18 11:12:20|11935.55|11935.55|11935.55|11935.55|11935.55|11935.55|11935.55|11935.55|0
1652872400000|2022-05-18 11:13:20|11927.61|11927.61|11927.61|11927.61|11927.61|11927.61|11927.61|11927.61|0
1652872510000|2022-05-18 11:15:10|11930.26|11930.26|11929.83|11929.83|11930.26|11930.26|11929.83|11929.83|0
1652872530000|2022-05-18 11:15:30|11927.18|11927.18|11927.18|11927.18|11927.18|11927.18|11927.18|11927.18|0
1652872620000|2022-05-18 11:17:00|11924.53|11924.53|11924.53|11924.53|11924.53|11924.53|11924.53|11924.53|0
1652872670000|2022-05-18 11:17:50|11925.52|11925.52|11930.81|11930.81|11930.81|11930.81|11925.52|11925.52|0
1652872720000|2022-05-18 11:18:40|11933.46|11933.46|11933.46|11933.46|11933.46|11933.46|11933.46|11933.46|0
1652872740000|2022-05-18 11:19:00|11930.81|11930.81|11933.46|11933.46|11933.46|11933.46|11930.81|11930.81|0
1652872840000|2022-05-18 11:20:40|11932.47|11932.47|11931.48|11931.48|11932.47|11932.47|11931.48|11931.48|0
1652872950000|2022-05-18 11:22:30|11936.78|11936.78|11936.78|11936.78|11936.78|11936.78|11936.78|11936.78|0
1652872980000|2022-05-18 11:23:00|11934.13|11934.13|11934.13|11934.13|11934.13|11934.13|11934.13|11934.13|0
1652872990000|2022-05-18 11:23:10|11935.12|11935.12|11935.12|11935.12|11935.12|11935.12|11935.12|11935.12|0
1652873030000|2022-05-18 11:23:50|11934.13|11934.13|11934.13|11934.13|11934.13|11934.13|11934.13|11934.13|0
1652873120000|2022-05-18 11:25:20|11936.78|11936.78|11940.41|11940.41|11940.41|11940.41|11936.78|11936.78|0
1652873130000|2022-05-18 11:25:30|11941.4|11941.4|11941.4|11941.4|11941.4|11941.4|11941.4|11941.4|0
1652873140000|2022-05-18 11:25:40|11942.39|11942.39|11942.39|11942.39|11942.39|11942.39|11942.39|11942.39|0
1652873160000|2022-05-18 11:26:00|11943.38|11943.38|11943.38|11943.38|11943.38|11943.38|11943.38|11943.38|0
1652873170000|2022-05-18 11:26:10|11942.39|11942.39|11941.4|11941.4|11942.39|11942.39|11941.4|11941.4|0
1652873230000|2022-05-18 11:27:10|11940.41|11940.41|11940.41|11940.41|11940.41|11940.41|11940.41|11940.41|0
1652873240000|2022-05-18 11:27:20|11935.47|11935.47|11935.47|11935.47|11935.47|11935.47|11935.47|11935.47|0
1652873250000|2022-05-18 11:27:30|11934.48|11934.48|11932.51|11932.51|11934.48|11934.48|11932.51|11932.51|0
1652873260000|2022-05-18 11:27:40|11933.49|11933.49|11934.48|11934.48|11934.48|11934.48|11933.49|11933.49|0
1652873290000|2022-05-18 11:28:10|11939.78|11939.78|11939.78|11939.78|11939.78|11939.78|11939.78|11939.78|0
1652873310000|2022-05-18 11:28:30|11937.13|11937.13|11937.13|11937.13|11937.13|11937.13|11937.13|11937.13|0
1652873320000|2022-05-18 11:28:40|11938.12|11938.12|11938.12|11938.12|11938.12|11938.12|11938.12|11938.12|0
1652873340000|2022-05-18 11:29:00|11940.76|11940.76|11940.76|11940.76|11940.76|11940.76|11940.76|11940.76|0
1652873350000|2022-05-18 11:29:10|11946.06|11946.06|11946.06|11946.06|11946.06|11946.06|11946.06|11946.06|0
1652873390000|2022-05-18 11:29:50|11943.41|11943.41|11943.41|11943.41|11943.41|11943.41|11943.41|11943.41|0
1652873400000|2022-05-18 11:30:00|11946.06|11946.06|11946.06|11946.06|11946.06|11946.06|11946.06|11946.06|0
1652873430000|2022-05-18 11:30:30|11948.7|11948.7|11948.7|11948.7|11948.7|11948.7|11948.7|11948.7|0
1652873440000|2022-05-18 11:30:40|11951.35|11951.35|11951.35|11951.35|11951.35|11951.35|11951.35|11951.35|0
1652873470000|2022-05-18 11:31:10|11953.33|11953.33|11953.33|11953.33|11953.33|11953.33|11953.33|11953.33|0
1652873540000|2022-05-18 11:32:20|11950.68|11950.68|11948.03|11948.03|11950.68|11950.68|11948.03|11948.03|0
1652873570000|2022-05-18 11:32:50|11945.39|11945.39|11945.39|11945.39|11945.39|11945.39|11945.39|11945.39|0
1652873580000|2022-05-18 11:33:00|11942.74|11942.74|11942.74|11942.74|11942.74|11942.74|11942.74|11942.74|0
1652873610000|2022-05-18 11:33:30|11945.7|11945.7|11946.69|11946.69|11946.69|11946.69|11945.7|11945.7|0
1652873620000|2022-05-18 11:33:40|11949.34|11949.34|11949.34|11949.34|11949.34|11949.34|11949.34|11949.34|0
1652873630000|2022-05-18 11:33:50|11951.99|11951.99|11951.99|11951.99|11951.99|11951.99|11951.99|11951.99|0
1652873640000|2022-05-18 11:34:00|11951|11951|11951|11951|11951|11951|11951|11951|0
1652873690000|2022-05-18 11:34:50|11953.64|11953.64|11953.64|11953.64|11953.64|11953.64|11953.64|11953.64|0
1652873700000|2022-05-18 11:35:00|11952.66|11952.66|11952.66|11952.66|11952.66|11952.66|11952.66|11952.66|0
1652873770000|2022-05-18 11:36:10|11955.3|11955.3|11955.3|11955.3|11955.3|11955.3|11955.3|11955.3|0
1652873780000|2022-05-18 11:36:20|11957.95|11957.95|11957.95|11957.95|11957.95|11957.95|11957.95|11957.95|0
1652873820000|2022-05-18 11:37:00|11955.3|11955.3|11955.3|11955.3|11955.3|11955.3|11955.3|11955.3|0
1652873860000|2022-05-18 11:37:40|11957.95|11957.95|11957.95|11957.95|11957.95|11957.95|11957.95|11957.95|0
1652873890000|2022-05-18 11:38:10|11955.3|11955.3|11952.66|11952.66|11955.3|11955.3|11952.66|11952.66|0
1652873990000|2022-05-18 11:39:50|11953.64|11953.64|11953.64|11953.64|11953.64|11953.64|11953.64|11953.64|0
1652874040000|2022-05-18 11:40:40|11956.29|11956.29|11956.29|11956.29|11956.29|11956.29|11956.29|11956.29|0
1652874060000|2022-05-18 11:41:00|11957.28|11957.28|11957.28|11957.28|11957.28|11957.28|11957.28|11957.28|0
1652874100000|2022-05-18 11:41:40|11954.63|11954.63|11954.63|11954.63|11954.63|11954.63|11954.63|11954.63|0
1652874150000|2022-05-18 11:42:30|11957.28|11957.28|11957.28|11957.28|11957.28|11957.28|11957.28|11957.28|0
1652874170000|2022-05-18 11:42:50|11959.92|11959.92|11960.35|11960.35|11960.35|11960.35|11959.92|11959.92|0
1652874230000|2022-05-18 11:43:50|11963|11963|11968.29|11968.29|11968.29|11968.29|11963|11963|0
1652874240000|2022-05-18 11:44:00|11969.28|11969.28|11969.28|11969.28|11969.28|11969.28|11969.28|11969.28|0
1652874250000|2022-05-18 11:44:10|11966.63|11966.63|11966.63|11966.63|11966.63|11966.63|11966.63|11966.63|0
1652874260000|2022-05-18 11:44:20|11963.99|11963.99|11963.99|11963.99|11963.99|11963.99|11963.99|11963.99|0
1652874290000|2022-05-18 11:44:50|11961.34|11961.34|11961.34|11961.34|11961.34|11961.34|11961.34|11961.34|0
1652874390000|2022-05-18 11:46:30|11958.7|11958.7|11958.7|11958.7|11958.7|11958.7|11958.7|11958.7|0
1652874410000|2022-05-18 11:46:50|11961.34|11961.34|11961.34|11961.34|11961.34|11961.34|11961.34|11961.34|0
1652874440000|2022-05-18 11:47:20|11960.91|11960.91|11960.91|11960.91|11960.91|11960.91|11960.91|11960.91|0
1652874530000|2022-05-18 11:48:50|11959.92|11959.92|11955.3|11955.3|11959.92|11959.92|11955.3|11955.3|0
1652874540000|2022-05-18 11:49:00|11953.33|11953.33|11949.37|11949.37|11953.33|11953.33|11949.37|11949.37|0
1652874560000|2022-05-18 11:49:20|11950.36|11950.36|11950.36|11950.36|11950.36|11950.36|11950.36|11950.36|0
1652874690000|2022-05-18 11:51:30|11955.65|11955.65|11955.65|11955.65|11955.65|11955.65|11955.65|11955.65|0
1652874730000|2022-05-18 11:52:10|11953.01|11953.01|11953.01|11953.01|11953.01|11953.01|11953.01|11953.01|0
1652874740000|2022-05-18 11:52:20|11950.36|11950.36|11950.36|11950.36|11950.36|11950.36|11950.36|11950.36|0
1652874780000|2022-05-18 11:53:00|11950.79|11950.79|11950.79|11950.79|11950.79|11950.79|11950.79|11950.79|0
1652874800000|2022-05-18 11:53:20|11947.82|11947.82|11945.18|11945.18|11947.82|11947.82|11945.18|11945.18|0
1652874820000|2022-05-18 11:53:40|11942.53|11942.53|11942.53|11942.53|11942.53|11942.53|11942.53|11942.53|0
1652874860000|2022-05-18 11:54:20|11941.54|11941.54|11941.54|11941.54|11941.54|11941.54|11941.54|11941.54|0
1652874880000|2022-05-18 11:54:40|11946.84|11946.84|11946.84|11946.84|11946.84|11946.84|11946.84|11946.84|0
1652874910000|2022-05-18 11:55:10|11948.81|11948.81|11948.81|11948.81|11948.81|11948.81|11948.81|11948.81|0
1652874970000|2022-05-18 11:56:10|11946.17|11946.17|11946.17|11946.17|11946.17|11946.17|11946.17|11946.17|0
1652874990000|2022-05-18 11:56:30|11947.15|11947.15|11947.15|11947.15|11947.15|11947.15|11947.15|11947.15|0
1652875070000|2022-05-18 11:57:50|11941.86|11941.86|11941.86|11941.86|11941.86|11941.86|11941.86|11941.86|0
1652875080000|2022-05-18 11:58:00|11940.87|11940.87|11940.87|11940.87|11940.87|11940.87|11940.87|11940.87|0
1652875160000|2022-05-18 11:59:20|11935.58|11935.58|11935.58|11935.58|11935.58|11935.58|11935.58|11935.58|0
1652875200000|2022-05-18 12:00:00|11936.57|11936.57|11936.57|11936.57|11936.57|11936.57|11936.57|11936.57|0
1652875230000|2022-05-18 12:00:30|11933.92|11933.92|11933.92|11933.92|11933.92|11933.92|11933.92|11933.92|0
1652875350000|2022-05-18 12:02:30|11936.57|11936.57|11936.57|11936.57|11936.57|11936.57|11936.57|11936.57|0
1652875470000|2022-05-18 12:04:30|11933.92|11933.92|11936.57|11936.57|11936.57|11936.57|11933.92|11933.92|0
1652875490000|2022-05-18 12:04:50|11938.55|11938.55|11938.55|11938.55|11938.55|11938.55|11938.55|11938.55|0
1652875520000|2022-05-18 12:05:20|11935.58|11935.58|11932.93|11932.93|11935.58|11935.58|11932.93|11932.93|0
1652875540000|2022-05-18 12:05:40|11935.58|11935.58|11935.58|11935.58|11935.58|11935.58|11935.58|11935.58|0
1652875550000|2022-05-18 12:05:50|11938.23|11938.23|11938.23|11938.23|11938.23|11938.23|11938.23|11938.23|0
1652875570000|2022-05-18 12:06:10|11939.22|11939.22|11939.22|11939.22|11939.22|11939.22|11939.22|11939.22|0
1652875620000|2022-05-18 12:07:00|11941.86|11941.86|11941.86|11941.86|11941.86|11941.86|11941.86|11941.86|0
1652875660000|2022-05-18 12:07:40|11944.51|11944.51|11944.51|11944.51|11944.51|11944.51|11944.51|11944.51|0
1652875670000|2022-05-18 12:07:50|11947.15|11947.15|11947.15|11947.15|11947.15|11947.15|11947.15|11947.15|0
1652875750000|2022-05-18 12:09:10|11944.51|11944.51|11944.51|11944.51|11944.51|11944.51|11944.51|11944.51|0
1652875760000|2022-05-18 12:09:20|11941.86|11941.86|11941.86|11941.86|11941.86|11941.86|11941.86|11941.86|0
1652875860000|2022-05-18 12:11:00|11936.57|11936.57|11931.95|11931.95|11936.57|11936.57|11931.95|11931.95|0
1652875870000|2022-05-18 12:11:10|11930.96|11930.96|11930.96|11930.96|11930.96|11930.96|11930.96|11930.96|0
1652875880000|2022-05-18 12:11:20|11933.6|11933.6|11933.6|11933.6|11933.6|11933.6|11933.6|11933.6|0
1652875890000|2022-05-18 12:11:30|11935.58|11935.58|11935.58|11935.58|11935.58|11935.58|11935.58|11935.58|0
1652875920000|2022-05-18 12:12:00|11932.93|11932.93|11932.93|11932.93|11932.93|11932.93|11932.93|11932.93|0
1652876060000|2022-05-18 12:14:20|11930.29|11930.29|11925|11925|11930.29|11930.29|11925|11925|0
1652876080000|2022-05-18 12:14:40|11922.35|11922.35|11922.35|11922.35|11922.35|11922.35|11922.35|11922.35|0
1652876120000|2022-05-18 12:15:20|11919.7|11919.7|11919.7|11919.7|11919.7|11919.7|11919.7|11919.7|0
1652876160000|2022-05-18 12:16:00|11922.35|11922.35|11925|11925|11925|11925|11922.35|11922.35|0
1652876170000|2022-05-18 12:16:10|11925.98|11925.98|11925.98|11925.98|11925.98|11925.98|11925.98|11925.98|0
1652876220000|2022-05-18 12:17:00|11925|11925|11922.03|11922.03|11925|11925|11922.03|11922.03|0
1652876260000|2022-05-18 12:17:40|11919.38|11919.38|11919.38|11919.38|11919.38|11919.38|11919.38|11919.38|0
1652876290000|2022-05-18 12:18:10|11917.41|11917.41|11917.41|11917.41|11917.41|11917.41|11917.41|11917.41|0
1652876400000|2022-05-18 12:20:00|11916.98|11916.98|11916.98|11916.98|11916.98|11916.98|11916.98|11916.98|0
1652876420000|2022-05-18 12:20:20|11914.33|11914.33|11914.33|11914.33|11914.33|11914.33|11914.33|11914.33|0
1652876490000|2022-05-18 12:21:30|11916.31|11916.31|11916.31|11916.31|11916.31|11916.31|11916.31|11916.31|0
1652876530000|2022-05-18 12:22:10|11918.96|11918.96|11918.96|11918.96|11918.96|11918.96|11918.96|11918.96|0
1652876630000|2022-05-18 12:23:50|11920.93|11920.93|11920.93|11920.93|11920.93|11920.93|11920.93|11920.93|0
1652876640000|2022-05-18 12:24:00|11918.96|11918.96|11917.97|11917.97|11918.96|11918.96|11917.97|11917.97|0
1652876650000|2022-05-18 12:24:10|11915.99|11915.99|11915.99|11915.99|11915.99|11915.99|11915.99|11915.99|0
1652876750000|2022-05-18 12:25:50|11913.34|11913.34|11912.36|11912.36|11913.34|11913.34|11912.36|11912.36|0
1652876760000|2022-05-18 12:26:00|11911.37|11911.37|11911.37|11911.37|11911.37|11911.37|11911.37|11911.37|0
1652876790000|2022-05-18 12:26:30|11914.33|11914.33|11914.33|11914.33|11914.33|11914.33|11914.33|11914.33|0
1652876850000|2022-05-18 12:27:30|11913.34|11913.34|11913.34|11913.34|11913.34|11913.34|11913.34|11913.34|0
1652876870000|2022-05-18 12:27:50|11912.36|11912.36|11913.34|11913.34|11913.34|11913.34|11912.36|11912.36|0
1652876930000|2022-05-18 12:28:50|11910.7|11910.7|11910.7|11910.7|11910.7|11910.7|11910.7|11910.7|0
1652876960000|2022-05-18 12:29:20|11909.71|11909.71|11908.72|11908.72|11909.71|11909.71|11908.72|11908.72|0
1652876990000|2022-05-18 12:29:50|11909.71|11909.71|11909.71|11909.71|11909.71|11909.71|11909.71|11909.71|0
1652877000000|2022-05-18 12:30:00|11910.7|11910.7|11909.71|11909.71|11910.7|11910.7|11909.71|11909.71|0
1652877020000|2022-05-18 12:30:20|11908.72|11908.72|11908.72|11908.72|11908.72|11908.72|11908.72|11908.72|0
1652877110000|2022-05-18 12:31:50|11909.71|11909.71|11909.71|11909.71|11909.71|11909.71|11909.71|11909.71|0
1652877150000|2022-05-18 12:32:30|11907.06|11907.06|11907.06|11907.06|11907.06|11907.06|11907.06|11907.06|0
1652877240000|2022-05-18 12:34:00|11908.05|11908.05|11908.05|11908.05|11908.05|11908.05|11908.05|11908.05|0
1652877260000|2022-05-18 12:34:20|11905.41|11905.41|11908.05|11908.05|11908.05|11908.05|11905.41|11905.41|0
1652877290000|2022-05-18 12:34:50|11909.04|11909.04|11910.03|11910.03|11910.03|11910.03|11909.04|11909.04|0
1652877300000|2022-05-18 12:35:00|11909.04|11909.04|11909.04|11909.04|11909.04|11909.04|11909.04|11909.04|0
1652877320000|2022-05-18 12:35:20|11906.39|11906.39|11906.39|11906.39|11906.39|11906.39|11906.39|11906.39|0
1652877360000|2022-05-18 12:36:00|11907.38|11907.38|11907.38|11907.38|11907.38|11907.38|11907.38|11907.38|0
1652877370000|2022-05-18 12:36:10|11902.09|11902.09|11907.38|11907.38|11907.38|11907.38|11902.09|11902.09|0
1652877390000|2022-05-18 12:36:30|11906.39|11906.39|11906.39|11906.39|11906.39|11906.39|11906.39|11906.39|0
1652877450000|2022-05-18 12:37:30|11909.04|11909.04|11909.04|11909.04|11909.04|11909.04|11909.04|11909.04|0
1652877510000|2022-05-18 12:38:30|11911.69|11911.69|11911.69|11911.69|11911.69|11911.69|11911.69|11911.69|0
1652877600000|2022-05-18 12:40:00|11909.04|11909.04|11909.04|11909.04|11909.04|11909.04|11909.04|11909.04|0
1652877620000|2022-05-18 12:40:20|11906.39|11906.39|11906.39|11906.39|11906.39|11906.39|11906.39|11906.39|0
1652877670000|2022-05-18 12:41:10|11909.04|11909.04|11909.04|11909.04|11909.04|11909.04|11909.04|11909.04|0
1652877680000|2022-05-18 12:41:20|11911.02|11911.02|11911.02|11911.02|11911.02|11911.02|11911.02|11911.02|0
1652877720000|2022-05-18 12:42:00|11908.37|11908.37|11908.37|11908.37|11908.37|11908.37|11908.37|11908.37|0
1652877760000|2022-05-18 12:42:40|11909.36|11909.36|11909.36|11909.36|11909.36|11909.36|11909.36|11909.36|0
1652877770000|2022-05-18 12:42:50|11906.71|11906.71|11906.71|11906.71|11906.71|11906.71|11906.71|11906.71|0
1652877830000|2022-05-18 12:43:50|11919.94|11919.94|11919.94|11919.94|11919.94|11919.94|11919.94|11919.94|0
1652877950000|2022-05-18 12:45:50|11918.96|11918.96|11919.94|11919.94|11919.94|11919.94|11918.96|11918.96|0
1652877980000|2022-05-18 12:46:20|11922.59|11922.59|11922.59|11922.59|11922.59|11922.59|11922.59|11922.59|0
1652878030000|2022-05-18 12:47:10|11921.6|11921.6|11924.92|11924.92|11924.92|11924.92|11919.63|11919.63|0
1652878050000|2022-05-18 12:47:30|11926.89|11926.89|11923.93|11923.93|11926.89|11926.89|11923.93|11923.93|0
1652878090000|2022-05-18 12:48:10|11927.88|11927.88|11927.88|11927.88|11927.88|11927.88|11927.88|11927.88|0
1652878110000|2022-05-18 12:48:30|11933.18|11933.18|11927.88|11927.88|11933.18|11933.18|11927.88|11927.88|0
1652878120000|2022-05-18 12:48:40|11930.53|11930.53|11930.53|11930.53|11930.53|11930.53|11930.53|11930.53|0
1652878130000|2022-05-18 12:48:50|11931.52|11931.52|11931.52|11931.52|11931.52|11931.52|11931.52|11931.52|0
1652878140000|2022-05-18 12:49:00|11930.53|11930.53|11931.2|11931.2|11931.2|11931.2|11928.55|11928.55|0
1652878150000|2022-05-18 12:49:10|11933.85|11933.85|11933.85|11933.85|11933.85|11933.85|11933.85|11933.85|0
1652878180000|2022-05-18 12:49:40|11936.49|11936.49|11936.49|11936.49|11936.49|11936.49|11936.49|11936.49|0
1652878200000|2022-05-18 12:50:00|11931.2|11931.2|11929.54|11929.54|11931.2|11931.2|11928.55|11928.55|0
1652878260000|2022-05-18 12:51:00|11926.89|11926.89|11926.89|11926.89|11926.89|11926.89|11926.89|11926.89|0
1652878300000|2022-05-18 12:51:40|11921.6|11921.6|11915.99|11915.99|11921.6|11921.6|11915.99|11915.99|0
1652878350000|2022-05-18 12:52:30|11913.34|11913.34|11913.34|11913.34|11913.34|11913.34|11913.34|11913.34|0
1652878390000|2022-05-18 12:53:10|11912.36|11912.36|11911.37|11911.37|11912.36|11912.36|11911.37|11911.37|0
1652878400000|2022-05-18 12:53:20|11916.66|11916.66|11916.66|11916.66|11916.66|11916.66|11916.66|11916.66|0
1652878410000|2022-05-18 12:53:30|11914.01|11914.01|11914.01|11914.01|11914.01|11914.01|11914.01|11914.01|0
1652878440000|2022-05-18 12:54:00|11913.03|11913.03|11913.03|11913.03|11913.03|11913.03|11913.03|11913.03|0
1652878450000|2022-05-18 12:54:10|11912.04|11912.04|11912.04|11912.04|11912.04|11912.04|11912.04|11912.04|0
1652878470000|2022-05-18 12:54:30|11909.39|11909.39|11909.39|11909.39|11909.39|11909.39|11909.39|11909.39|0
1652878510000|2022-05-18 12:55:10|11912.04|11912.04|11912.04|11912.04|11914.68|11914.68|11912.04|11912.04|0
1652878530000|2022-05-18 12:55:30|11909.39|11909.39|11909.39|11909.39|11909.39|11909.39|11909.39|11909.39|0
1652878570000|2022-05-18 12:56:10|11912.04|11912.04|11912.04|11912.04|11912.04|11912.04|11912.04|11912.04|0
1652878660000|2022-05-18 12:57:40|11909.39|11909.39|11909.39|11909.39|11909.39|11909.39|11909.39|11909.39|0
1652878670000|2022-05-18 12:57:50|11906.74|11906.74|11906.74|11906.74|11906.74|11906.74|11906.74|11906.74|0
1652878680000|2022-05-18 12:58:00|11908.72|11908.72|11908.72|11908.72|11908.72|11908.72|11908.72|11908.72|0
1652878700000|2022-05-18 12:58:20|11903.43|11903.43|11903.43|11903.43|11903.43|11903.43|11903.43|11903.43|0
1652878720000|2022-05-18 12:58:40|11906.08|11906.08|11906.08|11906.08|11906.08|11906.08|11906.08|11906.08|0
1652878780000|2022-05-18 12:59:40|11905.09|11905.09|11905.09|11905.09|11905.09|11905.09|11905.09|11905.09|0
1652878800000|2022-05-18 13:00:00|11907.73|11907.73|11907.73|11907.73|11907.73|11907.73|11907.73|11907.73|0
1652878830000|2022-05-18 13:00:30|11910.38|11910.38|11907.73|11907.73|11910.38|11910.38|11907.73|11907.73|0
1652878840000|2022-05-18 13:00:40|11908.72|11908.72|11908.72|11908.72|11908.72|11908.72|11908.72|11908.72|0
1652878860000|2022-05-18 13:01:00|11907.73|11907.73|11907.73|11907.73|11907.73|11907.73|11907.73|11907.73|0
1652878890000|2022-05-18 13:01:30|11905.09|11905.09|11905.09|11905.09|11905.09|11905.09|11905.09|11905.09|0
1652878910000|2022-05-18 13:01:50|11907.73|11907.73|11907.73|11907.73|11907.73|11907.73|11907.73|11907.73|0
1652878940000|2022-05-18 13:02:20|11910.38|11910.38|11910.38|11910.38|11910.38|11910.38|11910.38|11910.38|0
1652878980000|2022-05-18 13:03:00|11913.03|11913.03|11920.97|11920.97|11920.97|11920.97|11913.03|11913.03|0
1652878990000|2022-05-18 13:03:10|11921.95|11921.95|11921.95|11921.95|11921.95|11921.95|11921.95|11921.95|0
1652879000000|2022-05-18 13:03:20|11919.31|11919.31|11919.31|11919.31|11919.31|11919.31|11919.31|11919.31|0
1652879010000|2022-05-18 13:03:30|11924.6|11924.6|11924.6|11924.6|11924.6|11924.6|11924.6|11924.6|0
1652879030000|2022-05-18 13:03:50|11929.89|11929.89|11932.54|11932.54|11932.54|11932.54|11929.89|11929.89|0
1652879040000|2022-05-18 13:04:00|11937.83|11937.83|11937.83|11937.83|11937.83|11937.83|11937.83|11937.83|0
1652879090000|2022-05-18 13:04:50|11935.19|11935.19|11932.54|11932.54|11935.19|11935.19|11932.54|11932.54|0
1652879100000|2022-05-18 13:05:00|11929.89|11929.89|11929.89|11929.89|11929.89|11929.89|11929.89|11929.89|0
1652879140000|2022-05-18 13:05:40|11927.25|11927.25|11927.25|11927.25|11927.25|11927.25|11927.25|11927.25|0
1652879190000|2022-05-18 13:06:30|11929.89|11929.89|11929.89|11929.89|11929.89|11929.89|11929.89|11929.89|0
1652879220000|2022-05-18 13:07:00|11927.25|11927.25|11927.25|11927.25|11927.25|11927.25|11927.25|11927.25|0
1652879340000|2022-05-18 13:09:00|11924.6|11924.6|11924.6|11924.6|11924.6|11924.6|11924.6|11924.6|0
1652879360000|2022-05-18 13:09:20|11921.95|11921.95|11918.32|11918.32|11921.95|11921.95|11918.32|11918.32|0
1652879380000|2022-05-18 13:09:40|11918.75|11918.75|11918.75|11918.75|11918.75|11918.75|11918.75|11918.75|0
1652879400000|2022-05-18 13:10:00|11924.04|11924.04|11924.04|11924.04|11924.04|11924.04|11924.04|11924.04|0
1652879410000|2022-05-18 13:10:10|11921.39|11921.39|11921.39|11921.39|11921.39|11921.39|11921.39|11921.39|0
1652879460000|2022-05-18 13:11:00|11924.04|11924.04|11924.04|11924.04|11924.04|11924.04|11924.04|11924.04|0
1652879490000|2022-05-18 13:11:30|11925.03|11925.03|11925.03|11925.03|11925.03|11925.03|11925.03|11925.03|0
1652879520000|2022-05-18 13:12:00|11922.38|11922.38|11922.38|11922.38|11922.38|11922.38|11922.38|11922.38|0
1652879570000|2022-05-18 13:12:50|11923.37|11923.37|11922.38|11922.38|11923.37|11923.37|11922.38|11922.38|0
1652879590000|2022-05-18 13:13:10|11925.03|11925.03|11925.03|11925.03|11925.03|11925.03|11925.03|11925.03|0
1652879600000|2022-05-18 13:13:20|11927.68|11927.68|11927.68|11927.68|11927.68|11927.68|11927.68|11927.68|0
1652879610000|2022-05-18 13:13:30|11930.32|11930.32|11930.32|11930.32|11930.32|11930.32|11930.32|11930.32|0
1652879630000|2022-05-18 13:13:50|11925.03|11925.03|11925.03|11925.03|11925.03|11925.03|11925.03|11925.03|0
1652879640000|2022-05-18 13:14:00|11924.04|11924.04|11925.03|11925.03|11925.03|11925.03|11924.04|11924.04|0
1652879660000|2022-05-18 13:14:20|11927.68|11927.68|11929.33|11929.33|11930.32|11930.32|11927.68|11927.68|0
1652879670000|2022-05-18 13:14:30|11930.32|11930.32|11930.32|11930.32|11930.32|11930.32|11930.32|11930.32|0
1652879720000|2022-05-18 13:15:20|11927.68|11927.68|11927.68|11927.68|11927.68|11927.68|11927.68|11927.68|0
1652879760000|2022-05-18 13:16:00|11930.32|11930.32|11930.32|11930.32|11930.32|11930.32|11930.32|11930.32|0
1652879870000|2022-05-18 13:17:50|11927.68|11927.68|11925.03|11925.03|11927.68|11927.68|11925.03|11925.03|0
1652880010000|2022-05-18 13:20:10|11930.32|11930.32|11930.32|11930.32|11930.32|11930.32|11930.32|11930.32|0
1652880050000|2022-05-18 13:20:50|11927.68|11927.68|11927.68|11927.68|11927.68|11927.68|11927.68|11927.68|0
1652880070000|2022-05-18 13:21:10|11925.03|11925.03|11925.03|11925.03|11925.03|11925.03|11925.03|11925.03|0
1652880100000|2022-05-18 13:21:40|11923.05|11923.05|11922.06|11922.06|11923.05|11923.05|11922.06|11922.06|0
1652880150000|2022-05-18 13:22:30|11924.04|11924.04|11924.04|11924.04|11924.04|11924.04|11924.04|11924.04|0
1652880180000|2022-05-18 13:23:00|11921.39|11921.39|11921.39|11921.39|11921.39|11921.39|11921.39|11921.39|0
1652880230000|2022-05-18 13:23:50|11924.04|11924.04|11924.04|11924.04|11924.04|11924.04|11924.04|11924.04|0
1652880310000|2022-05-18 13:25:10|11921.39|11921.39|11923.37|11923.37|11923.37|11923.37|11921.39|11921.39|0
1652880340000|2022-05-18 13:25:40|11926.02|11926.02|11926.02|11926.02|11926.02|11926.02|11926.02|11926.02|0
1652880420000|2022-05-18 13:27:00|11928.66|11928.66|11931.31|11931.31|11931.31|11931.31|11928.66|11928.66|0
1652880460000|2022-05-18 13:27:40|11928.66|11928.66|11928.66|11928.66|11928.66|11928.66|11928.66|11928.66|0
1652880470000|2022-05-18 13:27:50|11929.65|11929.65|11929.65|11929.65|11929.65|11929.65|11929.65|11929.65|0
1652880500000|2022-05-18 13:28:20|11927.01|11927.01|11927.01|11927.01|11927.01|11927.01|11927.01|11927.01|0
1652880560000|2022-05-18 13:29:20|11924.36|11924.36|11924.36|11924.36|11924.36|11924.36|11924.36|11924.36|0
1652880570000|2022-05-18 13:29:30|11922.38|11922.38|11919.74|11919.74|11922.38|11922.38|11919.74|11919.74|0
1652880590000|2022-05-18 13:29:50|11922.38|11922.38|11922.38|11922.38|11922.38|11922.38|11922.38|11922.38|0
1652880600000|2022-05-18 13:30:00|11925.03|11925.03|11927.68|11927.68|11927.68|11927.68|11925.03|11925.03|0
1652880620000|2022-05-18 13:30:20|11930.32|11930.32|11930.32|11930.32|11930.32|11930.32|11930.32|11930.32|0
1652880660000|2022-05-18 13:31:00|11927.68|11927.68|11927.68|11927.68|11927.68|11927.68|11927.68|11927.68|0
1652880680000|2022-05-18 13:31:20|11930.32|11930.32|11927.68|11927.68|11930.32|11930.32|11927.68|11927.68|0
1652880690000|2022-05-18 13:31:30|11930.32|11930.32|11929.65|11929.65|11932.3|11932.3|11929.65|11929.65|0
1652880700000|2022-05-18 13:31:40|11927.01|11927.01|11927.01|11927.01|11927.01|11927.01|11927.01|11927.01|0
1652880710000|2022-05-18 13:31:50|11929.65|11929.65|11929.65|11929.65|11929.65|11929.65|11929.65|11929.65|0
1652880730000|2022-05-18 13:32:10|11927.01|11927.01|11927.01|11927.01|11927.01|11927.01|11927.01|11927.01|0
1652880750000|2022-05-18 13:32:30|11929.65|11929.65|11927.01|11927.01|11929.65|11929.65|11927.01|11927.01|0
1652880800000|2022-05-18 13:33:20|11932.3|11932.3|11933.29|11933.29|11933.29|11933.29|11932.3|11932.3|0
1652880810000|2022-05-18 13:33:30|11930.64|11930.64|11929.65|11929.65|11930.64|11930.64|11929.65|11929.65|0
1652880840000|2022-05-18 13:34:00|11932.3|11932.3|11934.94|11934.94|11934.94|11934.94|11932.3|11932.3|0
1652880850000|2022-05-18 13:34:10|11929.65|11929.65|11927.01|11927.01|11929.65|11929.65|11927.01|11927.01|0
1652880860000|2022-05-18 13:34:20|11929.65|11929.65|11932.3|11932.3|11932.3|11932.3|11929.65|11929.65|0
1652880890000|2022-05-18 13:34:50|11929.65|11929.65|11927.01|11927.01|11929.65|11929.65|11927.01|11927.01|0
1652880920000|2022-05-18 13:35:20|11929.65|11929.65|11929.65|11929.65|11929.65|11929.65|11929.65|11929.65|0
1652880930000|2022-05-18 13:35:30|11930.64|11930.64|11933.29|11933.29|11933.29|11933.29|11930.64|11930.64|0
1652880940000|2022-05-18 13:35:40|11930.64|11930.64|11930.64|11930.64|11930.64|11930.64|11927.99|11927.99|0
1652880950000|2022-05-18 13:35:50|11927.99|11927.99|11925.35|11925.35|11927.99|11927.99|11925.35|11925.35|0
1652880970000|2022-05-18 13:36:10|11927.99|11927.99|11927.99|11927.99|11927.99|11927.99|11927.99|11927.99|0
1652880980000|2022-05-18 13:36:20|11930.64|11930.64|11930.64|11930.64|11930.64|11930.64|11930.64|11930.64|0
1652880990000|2022-05-18 13:36:30|11929.65|11929.65|11929.65|11929.65|11929.65|11929.65|11929.65|11929.65|0
1652881010000|2022-05-18 13:36:50|11932.3|11932.3|11932.3|11932.3|11932.3|11932.3|11932.3|11932.3|0
1652881020000|2022-05-18 13:37:00|11934.27|11934.27|11934.27|11934.27|11934.27|11934.27|11934.27|11934.27|0
1652881030000|2022-05-18 13:37:10|11931.63|11931.63|11931.63|11931.63|11931.63|11931.63|11931.63|11931.63|0
1652881060000|2022-05-18 13:37:40|11928.98|11928.98|11928.98|11928.98|11928.98|11928.98|11928.98|11928.98|0
1652881070000|2022-05-18 13:37:50|11934.27|11934.27|11936.92|11936.92|11936.92|11936.92|11934.27|11934.27|0
1652881150000|2022-05-18 13:39:10|11934.27|11934.27|11934.27|11934.27|11934.27|11934.27|11934.27|11934.27|0
1652881190000|2022-05-18 13:39:50|11931.63|11931.63|11920.72|11920.72|11931.63|11931.63|11920.72|11920.72|0
1652881200000|2022-05-18 13:40:00|11926.02|11926.02|11920.72|11920.72|11926.02|11926.02|11920.72|11920.72|0
1652881210000|2022-05-18 13:40:10|11923.37|11923.37|11926.02|11926.02|11926.02|11926.02|11923.37|11923.37|0
1652881290000|2022-05-18 13:41:30|11923.37|11923.37|11915.11|11915.11|11923.37|11923.37|11915.11|11915.11|0
1652881300000|2022-05-18 13:41:40|11917.76|11917.76|11917.76|11917.76|11917.76|11917.76|11917.76|11917.76|0
1652881360000|2022-05-18 13:42:40|11916.77|11916.77|11916.77|11916.77|11916.77|11916.77|11916.77|11916.77|0
1652881370000|2022-05-18 13:42:50|11914.12|11914.12|11914.12|11914.12|11914.12|11914.12|11914.12|11914.12|0
1652881380000|2022-05-18 13:43:00|11908.83|11908.83|11911.48|11911.48|11911.48|11911.48|11908.83|11908.83|0
1652881390000|2022-05-18 13:43:10|11914.12|11914.12|11914.12|11914.12|11914.12|11914.12|11914.12|11914.12|0
1652881410000|2022-05-18 13:43:30|11916.77|11916.77|11914.12|11914.12|11916.77|11916.77|11914.12|11914.12|0
1652881430000|2022-05-18 13:43:50|11911.48|11911.48|11911.48|11911.48|11911.48|11911.48|11911.48|11911.48|0
1652881440000|2022-05-18 13:44:00|11914.12|11914.12|11914.12|11914.12|11914.12|11914.12|11914.12|11914.12|0
1652881460000|2022-05-18 13:44:20|11916.1|11916.1|11916.1|11916.1|11916.1|11916.1|11916.1|11916.1|0
1652881470000|2022-05-18 13:44:30|11917.09|11917.09|11926.02|11926.02|11926.02|11926.02|11916.1|11916.1|0
1652881490000|2022-05-18 13:44:50|11928.66|11928.66|11928.66|11928.66|11928.66|11928.66|11928.66|11928.66|0
1652881500000|2022-05-18 13:45:00|11929.65|11929.65|11929.65|11929.65|11929.65|11929.65|11929.65|11929.65|0
1652881510000|2022-05-18 13:45:10|11932.3|11932.3|11929.65|11929.65|11932.3|11932.3|11929.65|11929.65|0
1652881520000|2022-05-18 13:45:20|11930.64|11930.64|11930.64|11930.64|11930.64|11930.64|11930.64|11930.64|0
1652881530000|2022-05-18 13:45:30|11927.99|11927.99|11925.35|11925.35|11927.99|11927.99|11925.35|11925.35|0
1652881540000|2022-05-18 13:45:40|11927.99|11927.99|11927.99|11927.99|11927.99|11927.99|11927.99|11927.99|0
1652881560000|2022-05-18 13:46:00|11925.35|11925.35|11925.35|11925.35|11925.35|11925.35|11925.35|11925.35|0
1652881570000|2022-05-18 13:46:10|11927.99|11927.99|11933.29|11933.29|11933.29|11933.29|11927.99|11927.99|0
1652881580000|2022-05-18 13:46:20|11930.64|11930.64|11927.99|11927.99|11930.64|11930.64|11927.99|11927.99|0
1652881600000|2022-05-18 13:46:40|11930.64|11930.64|11930.64|11930.64|11930.64|11930.64|11930.64|11930.64|0
1652881620000|2022-05-18 13:47:00|11932.62|11932.62|11931.63|11931.63|11932.62|11932.62|11931.63|11931.63|0
1652881640000|2022-05-18 13:47:20|11934.27|11934.27|11934.27|11934.27|11934.27|11934.27|11934.27|11934.27|0
1652881690000|2022-05-18 13:48:10|11936.92|11936.92|11942.21|11942.21|11942.21|11942.21|11936.92|11936.92|0
1652881710000|2022-05-18 13:48:30|11944.86|11944.86|11947.51|11947.51|11950.15|11950.15|11944.86|11944.86|0
1652881730000|2022-05-18 13:48:50|11944.86|11944.86|11944.86|11944.86|11944.86|11944.86|11944.86|11944.86|0
1652881740000|2022-05-18 13:49:00|11942.21|11942.21|11935.93|11935.93|11942.21|11942.21|11935.93|11935.93|0
1652881750000|2022-05-18 13:49:10|11933.29|11933.29|11933.29|11933.29|11933.29|11933.29|11933.29|11933.29|0
1652881770000|2022-05-18 13:49:30|11930.64|11930.64|11933.29|11933.29|11933.29|11933.29|11930.64|11930.64|0
1652881780000|2022-05-18 13:49:40|11930.64|11930.64|11933.29|11933.29|11933.29|11933.29|11930.64|11930.64|0
1652881800000|2022-05-18 13:50:00|11935.93|11935.93|11935.93|11935.93|11936.92|11936.92|11935.93|11935.93|0
1652881810000|2022-05-18 13:50:10|11933.29|11933.29|11933.29|11933.29|11933.29|11933.29|11933.29|11933.29|0
1652881850000|2022-05-18 13:50:50|11934.27|11934.27|11934.27|11934.27|11934.27|11934.27|11934.27|11934.27|0
1652881890000|2022-05-18 13:51:30|11936.92|11936.92|11936.92|11936.92|11936.92|11936.92|11936.92|11936.92|0
1652881910000|2022-05-18 13:51:50|11934.27|11934.27|11934.27|11934.27|11934.27|11934.27|11934.27|11934.27|0
1652881920000|2022-05-18 13:52:00|11931.63|11931.63|11928.98|11928.98|11931.63|11931.63|11928.98|11928.98|0
1652881930000|2022-05-18 13:52:10|11926.34|11926.34|11926.34|11926.34|11926.34|11926.34|11926.34|11926.34|0
1652881940000|2022-05-18 13:52:20|11925.35|11925.35|11922.7|11922.7|11925.35|11925.35|11922.7|11922.7|0
1652881950000|2022-05-18 13:52:30|11927.99|11927.99|11927.99|11927.99|11927.99|11927.99|11927.99|11927.99|0
1652881960000|2022-05-18 13:52:40|11933.29|11933.29|11930.64|11930.64|11933.29|11933.29|11930.64|11930.64|0
1652881980000|2022-05-18 13:53:00|11933.29|11933.29|11933.29|11933.29|11933.29|11933.29|11933.29|11933.29|0
1652882000000|2022-05-18 13:53:20|11930.64|11930.64|11922.38|11922.38|11930.64|11930.64|11919.74|11919.74|0
1652882010000|2022-05-18 13:53:30|11919.74|11919.74|11922.38|11922.38|11922.38|11922.38|11919.74|11919.74|0
1652882020000|2022-05-18 13:53:40|11919.74|11919.74|11922.38|11922.38|11922.38|11922.38|11919.74|11919.74|0
1652882040000|2022-05-18 13:54:00|11925.03|11925.03|11925.03|11925.03|11925.03|11925.03|11925.03|11925.03|0
1652882060000|2022-05-18 13:54:20|11927.68|11927.68|11927.68|11927.68|11927.68|11927.68|11927.68|11927.68|0
1652882070000|2022-05-18 13:54:30|11925.03|11925.03|11925.03|11925.03|11925.03|11925.03|11922.38|11922.38|0
1652882090000|2022-05-18 13:54:50|11927.68|11927.68|11925.03|11925.03|11927.68|11927.68|11925.03|11925.03|0
1652882100000|2022-05-18 13:55:00|11922.38|11922.38|11922.38|11922.38|11922.38|11922.38|11922.38|11922.38|0
1652882110000|2022-05-18 13:55:10|11919.74|11919.74|11919.74|11919.74|11919.74|11919.74|11919.74|11919.74|0
1652882120000|2022-05-18 13:55:20|11922.38|11922.38|11922.38|11922.38|11922.38|11922.38|11922.38|11922.38|0
1652882130000|2022-05-18 13:55:30|11922.81|11922.81|11922.81|11922.81|11922.81|11922.81|11922.81|11922.81|0
1652882150000|2022-05-18 13:55:50|11925.46|11925.46|11925.46|11925.46|11925.46|11925.46|11925.46|11925.46|0
1652882170000|2022-05-18 13:56:10|11926.45|11926.45|11926.45|11926.45|11926.45|11926.45|11926.45|11926.45|0
1652882220000|2022-05-18 13:57:00|11931.74|11931.74|11931.74|11931.74|11931.74|11931.74|11931.74|11931.74|0
1652882260000|2022-05-18 13:57:40|11926.45|11926.45|11926.45|11926.45|11926.45|11926.45|11926.45|11926.45|0
1652882270000|2022-05-18 13:57:50|11929.09|11929.09|11929.09|11929.09|11929.09|11929.09|11929.09|11929.09|0
1652882280000|2022-05-18 13:58:00|11930.08|11930.08|11924.79|11924.79|11930.08|11930.08|11924.79|11924.79|0
1652882290000|2022-05-18 13:58:10|11927.43|11927.43|11927.43|11927.43|11927.43|11927.43|11927.43|11927.43|0
1652882300000|2022-05-18 13:58:20|11922.14|11922.14|11922.14|11922.14|11924.79|11924.79|11922.14|11922.14|0
1652882320000|2022-05-18 13:58:40|11924.79|11924.79|11924.79|11924.79|11924.79|11924.79|11924.79|11924.79|0
1652882330000|2022-05-18 13:58:50|11922.14|11922.14|11924.79|11924.79|11924.79|11924.79|11922.14|11922.14|0
1652882340000|2022-05-18 13:59:00|11923.8|11923.8|11923.8|11923.8|11923.8|11923.8|11923.8|11923.8|0
1652882380000|2022-05-18 13:59:40|11929.09|11929.09|11929.09|11929.09|11929.09|11929.09|11929.09|11929.09|0
1652882390000|2022-05-18 13:59:50|11926.45|11926.45|11929.09|11929.09|11929.09|11929.09|11926.45|11926.45|0
1652882400000|2022-05-18 14:00:00|11931.07|11931.07|11931.07|11931.07|11931.07|11931.07|11931.07|11931.07|0
1652882410000|2022-05-18 14:00:10|11928.42|11928.42|11925.78|11925.78|11928.42|11928.42|11925.78|11925.78|0
1652882440000|2022-05-18 14:00:40|11928.42|11928.42|11928.42|11928.42|11928.42|11928.42|11928.42|11928.42|0
1652882450000|2022-05-18 14:00:50|11929.41|11929.41|11929.41|11929.41|11929.41|11929.41|11929.41|11929.41|0
1652882460000|2022-05-18 14:01:00|11926.76|11926.76|11924.12|11924.12|11926.76|11926.76|11924.12|11924.12|0
1652882470000|2022-05-18 14:01:10|11926.76|11926.76|11921.47|11921.47|11926.76|11926.76|11921.47|11921.47|0
1652882480000|2022-05-18 14:01:20|11926.76|11926.76|11924.12|11924.12|11926.76|11926.76|11924.12|11924.12|0
1652882490000|2022-05-18 14:01:30|11926.76|11926.76|11927.75|11927.75|11927.75|11927.75|11926.76|11926.76|0
1652882500000|2022-05-18 14:01:40|11925.11|11925.11|11925.11|11925.11|11925.11|11925.11|11925.11|11925.11|0
1652882520000|2022-05-18 14:02:00|11927.75|11927.75|11925.11|11925.11|11927.75|11927.75|11925.11|11925.11|0
1652882530000|2022-05-18 14:02:10|11922.46|11922.46|11925.11|11925.11|11925.11|11925.11|11922.46|11922.46|0
1652882550000|2022-05-18 14:02:30|11924.68|11924.68|11922.03|11922.03|11924.68|11924.68|11922.03|11922.03|0
1652882570000|2022-05-18 14:02:50|11924.68|11924.68|11924.68|11924.68|11924.68|11924.68|11924.68|11924.68|0
1652882580000|2022-05-18 14:03:00|11927.32|11927.32|11929.97|11929.97|11929.97|11929.97|11927.32|11927.32|0
1652882600000|2022-05-18 14:03:20|11937.91|11937.91|11940.56|11940.56|11940.56|11940.56|11937.91|11937.91|0
1652882630000|2022-05-18 14:03:50|11945.85|11945.85|11945.85|11945.85|11945.85|11945.85|11945.85|11945.85|0
1652882640000|2022-05-18 14:04:00|11943.2|11943.2|11943.2|11943.2|11943.2|11943.2|11943.2|11943.2|0
1652882670000|2022-05-18 14:04:30|11940.56|11940.56|11943.2|11943.2|11943.2|11943.2|11940.56|11940.56|0
1652882680000|2022-05-18 14:04:40|11951.14|11951.14|11951.14|11951.14|11951.14|11951.14|11951.14|11951.14|0
1652882690000|2022-05-18 14:04:50|11959.08|11959.08|11959.08|11959.08|11959.08|11959.08|11959.08|11959.08|0
1652882700000|2022-05-18 14:05:00|11961.73|11961.73|11956.86|11956.86|11961.73|11961.73|11956.43|11956.43|0
1652882710000|2022-05-18 14:05:10|11954.22|11954.22|11954.22|11954.22|11954.22|11954.22|11954.22|11954.22|0
1652882720000|2022-05-18 14:05:20|11956.86|11956.86|11956.86|11956.86|11956.86|11956.86|11956.86|11956.86|0
1652882730000|2022-05-18 14:05:30|11948.92|11948.92|11948.92|11948.92|11948.92|11948.92|11948.92|11948.92|0
1652882740000|2022-05-18 14:05:40|11951.57|11951.57|11954.22|11954.22|11954.22|11954.22|11951.57|11951.57|0
1652882750000|2022-05-18 14:05:50|11956.86|11956.86|11954.22|11954.22|11956.86|11956.86|11954.22|11954.22|0
1652882760000|2022-05-18 14:06:00|11951.57|11951.57|11956.86|11956.86|11956.86|11956.86|11951.57|11951.57|0
1652882770000|2022-05-18 14:06:10|11962.16|11962.16|11965.79|11965.79|11965.79|11965.79|11962.16|11962.16|0
1652882780000|2022-05-18 14:06:20|11963.14|11963.14|11963.14|11963.14|11963.14|11963.14|11963.14|11963.14|0
1652882790000|2022-05-18 14:06:30|11964.13|11964.13|11964.13|11964.13|11964.13|11964.13|11964.13|11964.13|0
1652882800000|2022-05-18 14:06:40|11965.12|11965.12|11971.4|11971.4|11971.4|11971.4|11965.12|11965.12|0
1652882810000|2022-05-18 14:06:50|11970.41|11970.41|11974.05|11974.05|11974.05|11974.05|11970.41|11970.41|0
1652882820000|2022-05-18 14:07:00|11971.4|11971.4|11979.34|11979.34|11979.34|11979.34|11971.4|11971.4|0
1652882830000|2022-05-18 14:07:10|11981.99|11981.99|11981.99|11981.99|11981.99|11981.99|11981.99|11981.99|0
1652882840000|2022-05-18 14:07:20|11984.63|11984.63|11984.63|11984.63|11987.28|11987.28|11981.99|11981.99|0
1652882860000|2022-05-18 14:07:40|11981.99|11981.99|11975.71|11975.71|11981.99|11981.99|11975.71|11975.71|0
1652882870000|2022-05-18 14:07:50|11981|11981|11981|11981|11981|11981|11981|11981|0
1652882890000|2022-05-18 14:08:10|11978.35|11978.35|11978.35|11978.35|11978.35|11978.35|11978.35|11978.35|0
1652882920000|2022-05-18 14:08:40|11981|11981|11981|11981|11981|11981|11981|11981|0
1652882940000|2022-05-18 14:09:00|11983.65|11983.65|11986.29|11986.29|11986.29|11986.29|11983.65|11983.65|0
1652882970000|2022-05-18 14:09:30|11983.65|11983.65|11983.65|11983.65|11983.65|11983.65|11983.65|11983.65|0
1652882990000|2022-05-18 14:09:50|11981|11981|11981|11981|11981|11981|11981|11981|0
1652883000000|2022-05-18 14:10:00|11981.99|11981.99|11979.34|11979.34|11984.63|11984.63|11979.34|11979.34|0
1652883020000|2022-05-18 14:10:20|11981.99|11981.99|11979.34|11979.34|11981.99|11981.99|11979.34|11979.34|0
1652883060000|2022-05-18 14:11:00|11981.99|11981.99|11982.98|11982.98|11982.98|11982.98|11981.99|11981.99|0
1652883080000|2022-05-18 14:11:20|11980.33|11980.33|11980.33|11980.33|11980.33|11980.33|11980.33|11980.33|0
1652883090000|2022-05-18 14:11:30|11985.62|11985.62|11988.27|11988.27|11988.27|11988.27|11985.62|11985.62|0
1652883110000|2022-05-18 14:11:50|11985.62|11985.62|11985.62|11985.62|11985.62|11985.62|11985.62|11985.62|0
1652883120000|2022-05-18 14:12:00|11988.27|11988.27|11989.26|11989.26|11989.26|11989.26|11988.27|11988.27|0
1652883130000|2022-05-18 14:12:10|11991.9|11991.9|11991.9|11991.9|11991.9|11991.9|11991.9|11991.9|0
1652883140000|2022-05-18 14:12:20|11989.26|11989.26|11989.26|11989.26|11989.26|11989.26|11989.26|11989.26|0
1652883150000|2022-05-18 14:12:30|11986.61|11986.61|11986.61|11986.61|11986.61|11986.61|11986.61|11986.61|0
1652883160000|2022-05-18 14:12:40|11989.26|11989.26|11986.61|11986.61|11989.26|11989.26|11986.61|11986.61|0
1652883170000|2022-05-18 14:12:50|11989.26|11989.26|11986.61|11986.61|11989.26|11989.26|11986.61|11986.61|0
1652883180000|2022-05-18 14:13:00|11985.62|11985.62|11988.27|11988.27|11988.27|11988.27|11985.62|11985.62|0
1652883190000|2022-05-18 14:13:10|11985.62|11985.62|11985.62|11985.62|11985.62|11985.62|11985.62|11985.62|0
1652883200000|2022-05-18 14:13:20|11986.61|11986.61|11986.61|11986.61|11986.61|11986.61|11986.61|11986.61|0
1652883210000|2022-05-18 14:13:30|11989.26|11989.26|11991.9|11991.9|11991.9|11991.9|11989.26|11989.26|0
1652883240000|2022-05-18 14:14:00|11994.55|11994.55|11994.55|11994.55|11997.2|11997.2|11994.55|11994.55|0
1652883260000|2022-05-18 14:14:20|11989.26|11989.26|11989.26|11989.26|11989.26|11989.26|11986.61|11986.61|0
1652883300000|2022-05-18 14:15:00|11986.61|11986.61|11986.61|11986.61|11986.61|11986.61|11986.61|11986.61|0
1652883310000|2022-05-18 14:15:10|11991.9|11991.9|11991.9|11991.9|11991.9|11991.9|11991.9|11991.9|0
1652883330000|2022-05-18 14:15:30|11989.26|11989.26|11989.26|11989.26|11989.26|11989.26|11989.26|11989.26|0
1652883350000|2022-05-18 14:15:50|11988.27|11988.27|11988.27|11988.27|11988.27|11988.27|11988.27|11988.27|0
1652883400000|2022-05-18 14:16:40|11985.62|11985.62|11982.98|11982.98|11985.62|11985.62|11982.98|11982.98|0
1652883410000|2022-05-18 14:16:50|11985.62|11985.62|11985.62|11985.62|11985.62|11985.62|11985.62|11985.62|0
1652883430000|2022-05-18 14:17:10|11982.98|11982.98|11982.98|11982.98|11982.98|11982.98|11982.98|11982.98|0
1652883440000|2022-05-18 14:17:20|11988.27|11988.27|11988.27|11988.27|11988.27|11988.27|11988.27|11988.27|0
1652883450000|2022-05-18 14:17:30|11985.62|11985.62|11982.98|11982.98|11985.62|11985.62|11982.98|11982.98|0
1652883460000|2022-05-18 14:17:40|11981.99|11981.99|11984.63|11984.63|11984.63|11984.63|11981.99|11981.99|0
1652883500000|2022-05-18 14:18:20|11985.62|11985.62|11986.61|11986.61|11986.61|11986.61|11985.62|11985.62|0
1652883530000|2022-05-18 14:18:50|11983.96|11983.96|11986.61|11986.61|11986.61|11986.61|11983.96|11983.96|0
1652883540000|2022-05-18 14:19:00|11983.96|11983.96|11981.32|11981.32|11983.96|11983.96|11981.32|11981.32|0
1652883550000|2022-05-18 14:19:10|11983.96|11983.96|11983.96|11983.96|11983.96|11983.96|11983.96|11983.96|0
1652883570000|2022-05-18 14:19:30|11981.32|11981.32|11982.31|11982.31|11982.31|11982.31|11981.32|11981.32|0
1652883580000|2022-05-18 14:19:40|11983.29|11983.29|11985.94|11985.94|11985.94|11985.94|11983.29|11983.29|0
1652883590000|2022-05-18 14:19:50|11991.23|11991.23|11991.23|11991.23|11991.23|11991.23|11991.23|11991.23|0
1652883610000|2022-05-18 14:20:10|11985.94|11985.94|11984.95|11984.95|11985.94|11985.94|11984.95|11984.95|0
1652883620000|2022-05-18 14:20:20|11987.6|11987.6|11987.6|11987.6|11987.6|11987.6|11987.6|11987.6|0
1652883650000|2022-05-18 14:20:50|11986.61|11986.61|11989.26|11989.26|11989.26|11989.26|11986.61|11986.61|0
1652883660000|2022-05-18 14:21:00|11991.9|11991.9|11991.9|11991.9|11991.9|11991.9|11991.9|11991.9|0
1652883680000|2022-05-18 14:21:20|11989.26|11989.26|11989.26|11989.26|11989.26|11989.26|11989.26|11989.26|0
1652883690000|2022-05-18 14:21:30|11986.61|11986.61|11983.96|11983.96|11986.61|11986.61|11983.96|11983.96|0
1652883710000|2022-05-18 14:21:50|11981.32|11981.32|11981.32|11981.32|11981.32|11981.32|11981.32|11981.32|0
1652883760000|2022-05-18 14:22:40|11983.96|11983.96|11981.99|11981.99|11983.96|11983.96|11981.99|11981.99|0
1652883780000|2022-05-18 14:23:00|11976.69|11976.69|11975.71|11975.71|11976.69|11976.69|11975.71|11975.71|0
1652883790000|2022-05-18 14:23:10|11973.06|11973.06|11970.41|11970.41|11973.06|11973.06|11970.41|11970.41|0
1652883800000|2022-05-18 14:23:20|11973.06|11973.06|11973.06|11973.06|11973.06|11973.06|11973.06|11973.06|0
1652883810000|2022-05-18 14:23:30|11970.41|11970.41|11970.41|11970.41|11970.41|11970.41|11970.41|11970.41|0
1652883820000|2022-05-18 14:23:40|11967.77|11967.77|11973.06|11973.06|11973.06|11973.06|11967.77|11967.77|0
1652883830000|2022-05-18 14:23:50|11970.41|11970.41|11969.42|11969.42|11970.41|11970.41|11969.42|11969.42|0
1652883840000|2022-05-18 14:24:00|11968.44|11968.44|11969.42|11969.42|11969.42|11969.42|11968.44|11968.44|0
1652883850000|2022-05-18 14:24:10|11968.44|11968.44|11968.44|11968.44|11968.44|11968.44|11968.44|11968.44|0
1652883860000|2022-05-18 14:24:20|11965.79|11965.79|11963.81|11963.81|11965.79|11965.79|11963.81|11963.81|0
1652883870000|2022-05-18 14:24:30|11964.8|11964.8|11967.45|11967.45|11967.45|11967.45|11964.8|11964.8|0
1652883950000|2022-05-18 14:25:50|11970.09|11970.09|11970.09|11970.09|11970.09|11970.09|11970.09|11970.09|0
1652883990000|2022-05-18 14:26:30|11972.74|11972.74|11972.74|11972.74|11972.74|11972.74|11972.74|11972.74|0
1652884010000|2022-05-18 14:26:50|11971.75|11971.75|11981.35|11981.35|11981.35|11981.35|11970.76|11970.76|0
1652884030000|2022-05-18 14:27:10|11984|11984|11981.35|11981.35|11986.64|11986.64|11981.35|11981.35|0
1652884040000|2022-05-18 14:27:20|11984|11984|11984|11984|11984|11984|11984|11984|0
1652884090000|2022-05-18 14:28:10|11986.64|11986.64|11986.64|11986.64|11986.64|11986.64|11986.64|11986.64|0
1652884100000|2022-05-18 14:28:20|11984|11984|11984|11984|11984|11984|11984|11984|0
1652884140000|2022-05-18 14:29:00|11986.64|11986.64|11989.29|11989.29|11989.29|11989.29|11986.64|11986.64|0
1652884150000|2022-05-18 14:29:10|11990.28|11990.28|11990.28|11990.28|11990.28|11990.28|11990.28|11990.28|0
1652884180000|2022-05-18 14:29:40|11992.92|11992.92|11992.92|11992.92|11992.92|11992.92|11992.92|11992.92|0
1652884200000|2022-05-18 14:30:00|11990.28|11990.28|11987.63|11987.63|11990.28|11990.28|11987.63|11987.63|0
1652884210000|2022-05-18 14:30:10|11989.61|11989.61|11985.97|11985.97|11989.61|11989.61|11985.97|11985.97|0
1652884250000|2022-05-18 14:30:50|11983.33|11983.33|11983.33|11983.33|11983.33|11983.33|11983.33|11983.33|0
1652884260000|2022-05-18 14:31:00|11982.34|11982.34|11982.34|11982.34|11982.34|11982.34|11982.34|11982.34|0
1652884300000|2022-05-18 14:31:40|11984.98|11984.98|11990.28|11990.28|11990.28|11990.28|11984.98|11984.98|0
1652884330000|2022-05-18 14:32:10|11987.63|11987.63|11990.28|11990.28|11990.28|11990.28|11987.63|11987.63|0
1652884370000|2022-05-18 14:32:50|11987.63|11987.63|11987.63|11987.63|11987.63|11987.63|11987.63|11987.63|0
1652884390000|2022-05-18 14:33:10|11990.28|11990.28|11990.28|11990.28|11990.28|11990.28|11990.28|11990.28|0
1652884400000|2022-05-18 14:33:20|11992.92|11992.92|11997.55|11997.55|11998.54|11998.54|11992.92|11992.92|0
1652884420000|2022-05-18 14:33:40|11998.54|11998.54|11998.54|11998.54|11998.54|11998.54|11998.54|11998.54|0
1652884490000|2022-05-18 14:34:50|11999.52|11999.52|11999.52|11999.52|11999.52|11999.52|11999.52|11999.52|0
1652884560000|2022-05-18 14:36:00|11998.54|11998.54|11994.9|11994.9|11998.54|11998.54|11994.9|11994.9|0
1652884570000|2022-05-18 14:36:10|11997.55|11997.55|11997.55|11997.55|11997.55|11997.55|11997.55|11997.55|0
1652884580000|2022-05-18 14:36:20|11995.57|11995.57|11995.57|11995.57|11995.57|11995.57|11995.57|11995.57|0
1652884650000|2022-05-18 14:37:30|11992.92|11992.92|11992.92|11992.92|11992.92|11992.92|11992.92|11992.92|0
1652884660000|2022-05-18 14:37:40|11995.57|11995.57|11995.57|11995.57|11995.57|11995.57|11995.57|11995.57|0
1652884740000|2022-05-18 14:39:00|11996.56|11996.56|11996.56|11996.56|11996.56|11996.56|11996.56|11996.56|0
1652884760000|2022-05-18 14:39:20|11999.21|11999.21|12005.49|12005.49|12005.49|12005.49|11999.21|11999.21|0
1652884770000|2022-05-18 14:39:30|12002.84|12002.84|12002.84|12002.84|12002.84|12002.84|12002.84|12002.84|0
1652884780000|2022-05-18 14:39:40|11994.9|11994.9|12000.19|12000.19|12000.19|12000.19|11994.9|11994.9|0
1652884800000|2022-05-18 14:40:00|11997.55|11997.55|11997.55|11997.55|11997.55|11997.55|11997.55|11997.55|0
1652884820000|2022-05-18 14:40:20|12000.19|12000.19|12002.84|12002.84|12002.84|12002.84|12000.19|12000.19|0
1652884860000|2022-05-18 14:41:00|12003.83|12003.83|12001.18|12001.18|12003.83|12003.83|12001.18|12001.18|0
1652884900000|2022-05-18 14:41:40|12003.83|12003.83|12003.83|12003.83|12003.83|12003.83|12003.83|12003.83|0
1652884940000|2022-05-18 14:42:20|12005.8|12005.8|12002.17|12002.17|12005.8|12005.8|12002.17|12002.17|0
1652884960000|2022-05-18 14:42:40|12004.15|12004.15|12004.15|12004.15|12004.15|12004.15|12004.15|12004.15|0
1652885020000|2022-05-18 14:43:40|12003.16|12003.16|12003.16|12003.16|12003.16|12003.16|12003.16|12003.16|0
1652885060000|2022-05-18 14:44:20|12008.45|12008.45|12008.45|12008.45|12008.45|12008.45|12008.45|12008.45|0
1652885070000|2022-05-18 14:44:30|12005.8|12005.8|12005.8|12005.8|12005.8|12005.8|12005.8|12005.8|0
1652885100000|2022-05-18 14:45:00|12003.16|12003.16|12003.16|12003.16|12003.16|12003.16|12003.16|12003.16|0
1652885110000|2022-05-18 14:45:10|11997.87|11997.87|11993.24|11993.24|11997.87|11997.87|11993.24|11993.24|0
1652885150000|2022-05-18 14:45:50|11995.89|11995.89|11998.54|11998.54|11998.54|11998.54|11995.89|11995.89|0
1652885160000|2022-05-18 14:46:00|11999.52|11999.52|11996.88|11996.88|11999.52|11999.52|11996.88|11996.88|0
1652885170000|2022-05-18 14:46:10|11999.52|11999.52|11999.52|11999.52|11999.52|11999.52|11999.52|11999.52|0
1652885180000|2022-05-18 14:46:20|12002.17|12002.17|12002.17|12002.17|12002.17|12002.17|12002.17|12002.17|0
1652885190000|2022-05-18 14:46:30|12000.19|12000.19|12000.19|12000.19|12000.19|12000.19|12000.19|12000.19|0
1652885200000|2022-05-18 14:46:40|11997.55|11997.55|11997.55|11997.55|11997.55|11997.55|11997.55|11997.55|0
1652885260000|2022-05-18 14:47:40|12000.19|12000.19|12002.84|12002.84|12002.84|12002.84|12000.19|12000.19|0
1652885320000|2022-05-18 14:48:40|12005.49|12005.49|12005.49|12005.49|12005.49|12005.49|12005.49|12005.49|0
1652885330000|2022-05-18 14:48:50|12002.84|12002.84|12006.47|12006.47|12006.47|12006.47|12001.85|12001.85|0
1652885340000|2022-05-18 14:49:00|12003.83|12003.83|12003.83|12003.83|12003.83|12003.83|12003.83|12003.83|0
1652885350000|2022-05-18 14:49:10|12004.82|12004.82|12004.82|12004.82|12004.82|12004.82|12004.82|12004.82|0
1652885400000|2022-05-18 14:50:00|12002.17|12002.17|12002.17|12002.17|12002.17|12002.17|12002.17|12002.17|0
1652885410000|2022-05-18 14:50:10|12001.18|12001.18|12001.18|12001.18|12001.18|12001.18|12001.18|12001.18|0
1652885450000|2022-05-18 14:50:50|12000.19|12000.19|12000.19|12000.19|12000.19|12000.19|12000.19|12000.19|0
1652885470000|2022-05-18 14:51:10|11997.55|11997.55|12000.19|12000.19|12000.19|12000.19|11997.55|11997.55|0
1652885480000|2022-05-18 14:51:20|11997.55|11997.55|11994.9|11994.9|11997.55|11997.55|11994.9|11994.9|0
1652885490000|2022-05-18 14:51:30|11992.25|11992.25|11992.25|11992.25|11992.25|11992.25|11992.25|11992.25|0
1652885500000|2022-05-18 14:51:40|11994.9|11994.9|11994.9|11994.9|11994.9|11994.9|11994.9|11994.9|0
1652885510000|2022-05-18 14:51:50|11992.25|11992.25|11992.25|11992.25|11992.25|11992.25|11992.25|11992.25|0
1652885540000|2022-05-18 14:52:20|11989.61|11989.61|11992.25|11992.25|11992.25|11992.25|11989.61|11989.61|0
1652885570000|2022-05-18 14:52:50|11989.61|11989.61|11991.27|11991.27|11991.27|11991.27|11988.62|11988.62|0
1652885590000|2022-05-18 14:53:10|11988.62|11988.62|11988.62|11988.62|11988.62|11988.62|11988.62|11988.62|0
1652885600000|2022-05-18 14:53:20|11985.97|11985.97|11985.97|11985.97|11985.97|11985.97|11985.97|11985.97|0
1652885630000|2022-05-18 14:53:50|11984|11984|11988.62|11988.62|11988.62|11988.62|11984|11984|0
1652885650000|2022-05-18 14:54:10|11987.63|11987.63|11987.63|11987.63|11987.63|11987.63|11987.63|11987.63|0
1652885700000|2022-05-18 14:55:00|11984.98|11984.98|11984.98|11984.98|11984.98|11984.98|11984.98|11984.98|0
1652885710000|2022-05-18 14:55:10|11984|11984|11986.64|11986.64|11986.64|11986.64|11984|11984|0
1652885720000|2022-05-18 14:55:20|11988.62|11988.62|11988.62|11988.62|11988.62|11988.62|11988.62|11988.62|0
1652885780000|2022-05-18 14:56:20|11985.97|11985.97|11988.62|11988.62|11988.62|11988.62|11985.97|11985.97|0
1652885800000|2022-05-18 14:56:40|11991.27|11991.27|11993.91|11993.91|11993.91|11993.91|11991.27|11991.27|0
1652885810000|2022-05-18 14:56:50|11996.56|11996.56|11996.56|11996.56|11996.56|11996.56|11996.56|11996.56|0
1652885830000|2022-05-18 14:57:10|11993.91|11993.91|11993.91|11993.91|11993.91|11993.91|11993.91|11993.91|0
1652885870000|2022-05-18 14:57:50|11999.21|11999.21|12001.85|12001.85|12001.85|12001.85|11999.21|11999.21|0
1652885880000|2022-05-18 14:58:00|12003.83|12003.83|12002.84|12002.84|12003.83|12003.83|12002.84|12002.84|0
1652885890000|2022-05-18 14:58:10|12005.49|12005.49|12005.49|12005.49|12005.49|12005.49|12005.49|12005.49|0
1652885900000|2022-05-18 14:58:20|12004.5|12004.5|12004.5|12004.5|12004.5|12004.5|12004.5|12004.5|0
1652885970000|2022-05-18 14:59:30|12004.93|12004.93|12004.93|12004.93|12004.93|12004.93|12004.93|12004.93|0
1652885990000|2022-05-18 14:59:50|12007.57|12007.57|12007.57|12007.57|12007.57|12007.57|12007.57|12007.57|0
1652886010000|2022-05-18 15:00:10|12004.93|12004.93|12008.56|12008.56|12008.56|12008.56|12004.93|12004.93|0
1652886020000|2022-05-18 15:00:20|12005.91|12005.91|12005.91|12005.91|12005.91|12005.91|12003.27|12003.27|0
1652886030000|2022-05-18 15:00:30|12003.27|12003.27|12003.27|12003.27|12003.27|12003.27|12003.27|12003.27|0
1652886110000|2022-05-18 15:01:50|12000.62|12000.62|12000.62|12000.62|12000.62|12000.62|12000.62|12000.62|0
1652886160000|2022-05-18 15:02:40|11999.63|11999.63|12001.29|12001.29|12003.94|12003.94|11998.65|11998.65|0
1652886200000|2022-05-18 15:03:20|11998.65|11998.65|11998.65|11998.65|11998.65|11998.65|11998.65|11998.65|0
1652886220000|2022-05-18 15:03:40|12001.29|12001.29|12001.29|12001.29|12001.29|12001.29|12001.29|12001.29|0
1652886230000|2022-05-18 15:03:50|12000.3|12000.3|11999.32|11999.32|12000.3|12000.3|11999.32|11999.32|0
1652886240000|2022-05-18 15:04:00|11996.67|11996.67|11996.67|11996.67|11996.67|11996.67|11996.67|11996.67|0
1652886270000|2022-05-18 15:04:30|11999.32|11999.32|11999.32|11999.32|11999.32|11999.32|11999.32|11999.32|0
1652886320000|2022-05-18 15:05:20|12001.96|12001.96|12001.96|12001.96|12001.96|12001.96|12001.96|12001.96|0
1652886330000|2022-05-18 15:05:30|11999.32|11999.32|11999.32|11999.32|11999.32|11999.32|11999.32|11999.32|0
1652886370000|2022-05-18 15:06:10|11996.67|11996.67|11996.67|11996.67|11996.67|11996.67|11996.67|11996.67|0
1652886390000|2022-05-18 15:06:30|11997.66|11997.66|11997.66|11997.66|11997.66|11997.66|11997.66|11997.66|0
1652886410000|2022-05-18 15:06:50|11995.01|11995.01|11995.01|11995.01|11995.01|11995.01|11995.01|11995.01|0
1652886420000|2022-05-18 15:07:00|11994.02|11994.02|11994.02|11994.02|11994.02|11994.02|11994.02|11994.02|0
1652886430000|2022-05-18 15:07:10|11991.38|11991.38|11991.38|11991.38|11991.38|11991.38|11991.38|11991.38|0
1652886500000|2022-05-18 15:08:20|11986.08|11986.08|11988.73|11988.73|11988.73|11988.73|11986.08|11986.08|0
1652886530000|2022-05-18 15:08:50|11991.38|11991.38|11991.38|11991.38|11991.38|11991.38|11991.38|11991.38|0
1652886550000|2022-05-18 15:09:10|11992.36|11992.36|11992.36|11992.36|11992.36|11992.36|11992.36|11992.36|0
1652886630000|2022-05-18 15:10:30|11991.38|11991.38|11991.38|11991.38|11991.38|11991.38|11991.38|11991.38|0
1652886640000|2022-05-18 15:10:40|11994.02|11994.02|11994.02|11994.02|11994.02|11994.02|11994.02|11994.02|0
1652886670000|2022-05-18 15:11:10|11995.01|11995.01|11996|11996|11996|11996|11995.01|11995.01|0
1652886680000|2022-05-18 15:11:20|11995.01|11995.01|11995.01|11995.01|11995.01|11995.01|11995.01|11995.01|0
1652886710000|2022-05-18 15:11:50|12002.95|12002.95|12007.57|12007.57|12008.56|12008.56|12002.95|12002.95|0
1652886720000|2022-05-18 15:12:00|12008.56|12008.56|12008.56|12008.56|12008.56|12008.56|12008.56|12008.56|0
1652886730000|2022-05-18 15:12:10|12007.57|12007.57|12007.57|12007.57|12007.57|12007.57|12007.57|12007.57|0
1652886750000|2022-05-18 15:12:30|12004.93|12004.93|12002.28|12002.28|12004.93|12004.93|12002.28|12002.28|0
1652886800000|2022-05-18 15:13:20|12001.29|12001.29|12000.3|12000.3|12001.29|12001.29|12000.3|12000.3|0
1652886810000|2022-05-18 15:13:30|12002.95|12002.95|12002.95|12002.95|12002.95|12002.95|12002.95|12002.95|0
1652886820000|2022-05-18 15:13:40|12001.96|12001.96|12001.96|12001.96|12001.96|12001.96|12001.96|12001.96|0
1652886860000|2022-05-18 15:14:20|12004.61|12004.61|12004.61|12004.61|12004.61|12004.61|12004.61|12004.61|0
1652886880000|2022-05-18 15:14:40|12005.6|12005.6|12005.6|12005.6|12005.6|12005.6|12005.6|12005.6|0
1652886890000|2022-05-18 15:14:50|12008.24|12008.24|12008.24|12008.24|12008.24|12008.24|12008.24|12008.24|0
1652886960000|2022-05-18 15:16:00|12005.6|12005.6|12005.6|12005.6|12005.6|12005.6|12002.95|12002.95|0
1652886970000|2022-05-18 15:16:10|12002.95|12002.95|12002.95|12002.95|12002.95|12002.95|12002.95|12002.95|0
1652886980000|2022-05-18 15:16:20|12005.6|12005.6|12005.6|12005.6|12005.6|12005.6|12005.6|12005.6|0
1652886990000|2022-05-18 15:16:30|12004.61|12004.61|12004.61|12004.61|12004.61|12004.61|12004.61|12004.61|0
1652887020000|2022-05-18 15:17:00|12009.9|12009.9|12009.9|12009.9|12009.9|12009.9|12009.9|12009.9|0
1652887050000|2022-05-18 15:17:30|12007.25|12007.25|12007.25|12007.25|12007.25|12007.25|12007.25|12007.25|0
1652887120000|2022-05-18 15:18:40|12004.61|12004.61|12007.25|12007.25|12007.25|12007.25|12004.61|12004.61|0
1652887140000|2022-05-18 15:19:00|12004.61|12004.61|12004.61|12004.61|12004.61|12004.61|12004.61|12004.61|0
1652887180000|2022-05-18 15:19:40|12001.96|12001.96|12001.96|12001.96|12001.96|12001.96|12001.96|12001.96|0
1652887200000|2022-05-18 15:20:00|11999.32|11999.32|11999.32|11999.32|12001.96|12001.96|11996.67|11996.67|0
1652887240000|2022-05-18 15:20:40|12001.96|12001.96|12001.96|12001.96|12001.96|12001.96|12001.96|12001.96|0
1652887260000|2022-05-18 15:21:00|12000.97|12000.97|12000.97|12000.97|12000.97|12000.97|12000.97|12000.97|0
1652887290000|2022-05-18 15:21:30|11998.33|11998.33|11998.33|11998.33|11998.33|11998.33|11995.68|11995.68|0
1652887330000|2022-05-18 15:22:10|11995.68|11995.68|11995.68|11995.68|11995.68|11995.68|11995.68|11995.68|0
1652887340000|2022-05-18 15:22:20|11993.03|11993.03|11995.68|11995.68|11995.68|11995.68|11993.03|11993.03|0
1652887350000|2022-05-18 15:22:30|11993.03|11993.03|11993.03|11993.03|11993.03|11993.03|11993.03|11993.03|0
1652887370000|2022-05-18 15:22:50|12000.97|12000.97|12000.97|12000.97|12000.97|12000.97|12000.97|12000.97|0
1652887380000|2022-05-18 15:23:00|12003.62|12003.62|12003.62|12003.62|12003.62|12003.62|12003.62|12003.62|0
1652887420000|2022-05-18 15:23:40|12000.97|12000.97|12000.97|12000.97|12000.97|12000.97|12000.97|12000.97|0
1652887430000|2022-05-18 15:23:50|11998.33|11998.33|11995.68|11995.68|11998.33|11998.33|11995.68|11995.68|0
1652887440000|2022-05-18 15:24:00|11998.33|11998.33|12003.62|12003.62|12003.62|12003.62|11998.33|11998.33|0
1652887460000|2022-05-18 15:24:20|12004.61|12004.61|12003.62|12003.62|12004.61|12004.61|12003.62|12003.62|0
1652887500000|2022-05-18 15:25:00|12000.97|12000.97|11998.33|11998.33|12003.62|12003.62|11998.33|11998.33|0
1652887510000|2022-05-18 15:25:10|11995.68|11995.68|11999.32|11999.32|11999.32|11999.32|11995.68|11995.68|0
1652887520000|2022-05-18 15:25:20|11996.67|11996.67|11999.32|11999.32|11999.32|11999.32|11996.67|11996.67|0
1652887530000|2022-05-18 15:25:30|12001.96|12001.96|12001.96|12001.96|12001.96|12001.96|12001.96|12001.96|0
1652887570000|2022-05-18 15:26:10|11999.32|11999.32|11999.32|11999.32|11999.32|11999.32|11999.32|11999.32|0
1652887600000|2022-05-18 15:26:40|12001.96|12001.96|11998.33|11998.33|12001.96|12001.96|11998.33|11998.33|0
1652887620000|2022-05-18 15:27:00|11999.32|11999.32|11999.32|11999.32|11999.32|11999.32|11999.32|11999.32|0
1652887630000|2022-05-18 15:27:10|12001.96|12001.96|11999.32|11999.32|12001.96|12001.96|11999.32|11999.32|0
1652887640000|2022-05-18 15:27:20|11998.33|11998.33|11998.33|11998.33|11998.33|11998.33|11998.33|11998.33|0
1652887680000|2022-05-18 15:28:00|12000.97|12000.97|12000.97|12000.97|12000.97|12000.97|12000.97|12000.97|0
1652887700000|2022-05-18 15:28:20|12008.91|12008.91|12011.56|12011.56|12011.56|12011.56|12008.91|12008.91|0
1652887710000|2022-05-18 15:28:30|12014.21|12014.21|12014.21|12014.21|12015.19|12015.19|12014.21|12014.21|0
1652887720000|2022-05-18 15:28:40|12016.85|12016.85|12016.85|12016.85|12016.85|12016.85|12016.85|12016.85|0
1652887750000|2022-05-18 15:29:10|12014.21|12014.21|12011.56|12011.56|12014.21|12014.21|12011.56|12011.56|0
1652887760000|2022-05-18 15:29:20|12012.55|12012.55|12011.56|12011.56|12012.55|12012.55|12011.56|12011.56|0
1652887770000|2022-05-18 15:29:30|12014.21|12014.21|12013.22|12013.22|12014.21|12014.21|12011.56|12011.56|0
1652887780000|2022-05-18 15:29:40|12010.57|12010.57|12011|12011|12011|12011|12010.57|12010.57|0
1652887790000|2022-05-18 15:29:50|12013.65|12013.65|12013.65|12013.65|12016.29|12016.29|12011|12011|0
1652944500000|2022-05-19 07:15:00|11872.11|11872.11|11872.11|11872.11|11872.11|11872.11|11872.11|11872.11|0
1652944510000|2022-05-19 07:15:10|11874.76|11874.76|11874.76|11874.76|11880.05|11880.05|11874.76|11874.76|0
1652944520000|2022-05-19 07:15:20|11872.11|11872.11|11872.11|11872.11|11874.76|11874.76|11872.11|11872.11|0
1652944530000|2022-05-19 07:15:30|11869.47|11869.47|11869.47|11869.47|11869.47|11869.47|11869.47|11869.47|0
1652944580000|2022-05-19 07:16:20|11866.82|11866.82|11864.17|11864.17|11866.82|11866.82|11864.17|11864.17|0
1652944600000|2022-05-19 07:16:40|11863.75|11863.75|11861.1|11861.1|11863.75|11863.75|11861.1|11861.1|0
1652944620000|2022-05-19 07:17:00|11863.75|11863.75|11861.1|11861.1|11863.75|11863.75|11861.1|11861.1|0
1652944670000|2022-05-19 07:17:50|11866.39|11866.39|11869.04|11869.04|11869.04|11869.04|11866.39|11866.39|0
1652944690000|2022-05-19 07:18:10|11866.07|11866.07|11858.13|11858.13|11866.07|11866.07|11858.13|11858.13|0
1652944700000|2022-05-19 07:18:20|11855.49|11855.49|11855.49|11855.49|11855.49|11855.49|11855.49|11855.49|0
1652944760000|2022-05-19 07:19:20|11860.78|11860.78|11858.13|11858.13|11860.78|11860.78|11858.13|11858.13|0
1652944770000|2022-05-19 07:19:30|11863.43|11863.43|11863.43|11863.43|11863.43|11863.43|11863.43|11863.43|0
1652944780000|2022-05-19 07:19:40|11858.13|11858.13|11858.13|11858.13|11858.13|11858.13|11858.13|11858.13|0
1652944830000|2022-05-19 07:20:30|11856.16|11856.16|11853.51|11853.51|11856.16|11856.16|11853.51|11853.51|0
1652944840000|2022-05-19 07:20:40|11850.86|11850.86|11850.86|11850.86|11850.86|11850.86|11850.86|11850.86|0
1652944850000|2022-05-19 07:20:50|11848.22|11848.22|11853.51|11853.51|11856.16|11856.16|11848.22|11848.22|0
1652944860000|2022-05-19 07:21:00|11856.16|11856.16|11856.16|11856.16|11856.16|11856.16|11856.16|11856.16|0
1652944880000|2022-05-19 07:21:20|11858.8|11858.8|11858.8|11858.8|11858.8|11858.8|11858.8|11858.8|0
1652944890000|2022-05-19 07:21:30|11861.45|11861.45|11864.1|11864.1|11864.1|11864.1|11861.45|11861.45|0
1652944900000|2022-05-19 07:21:40|11861.45|11861.45|11861.45|11861.45|11861.45|11861.45|11861.45|11861.45|0
1652944920000|2022-05-19 07:22:00|11858.8|11858.8|11858.8|11858.8|11858.8|11858.8|11858.8|11858.8|0
1652944930000|2022-05-19 07:22:10|11856.16|11856.16|11842.93|11842.93|11856.16|11856.16|11842.93|11842.93|0
1652944950000|2022-05-19 07:22:30|11837.98|11837.98|11843.28|11843.28|11843.28|11843.28|11837.98|11837.98|0
1652944960000|2022-05-19 07:22:40|11845.92|11845.92|11845.92|11845.92|11845.92|11845.92|11845.92|11845.92|0
1652944970000|2022-05-19 07:22:50|11843.28|11843.28|11843.28|11843.28|11843.28|11843.28|11843.28|11843.28|0
1652945030000|2022-05-19 07:23:50|11848.57|11848.57|11848.57|11848.57|11848.57|11848.57|11848.57|11848.57|0
1652945050000|2022-05-19 07:24:10|11854.5|11854.5|11857.15|11857.15|11857.15|11857.15|11854.5|11854.5|0
1652945060000|2022-05-19 07:24:20|11854.5|11854.5|11854.5|11854.5|11854.5|11854.5|11854.5|11854.5|0
1652945070000|2022-05-19 07:24:30|11851.85|11851.85|11851.85|11851.85|11851.85|11851.85|11851.85|11851.85|0
1652945110000|2022-05-19 07:25:10|11849.21|11849.21|11849.21|11849.21|11854.5|11854.5|11849.21|11849.21|0
1652945150000|2022-05-19 07:25:50|11851.85|11851.85|11851.85|11851.85|11851.85|11851.85|11851.85|11851.85|0
1652945180000|2022-05-19 07:26:20|11857.15|11857.15|11857.15|11857.15|11857.15|11857.15|11857.15|11857.15|0
1652945190000|2022-05-19 07:26:30|11854.5|11854.5|11854.5|11854.5|11854.5|11854.5|11854.5|11854.5|0
1652945200000|2022-05-19 07:26:40|11857.15|11857.15|11854.5|11854.5|11857.15|11857.15|11854.5|11854.5|0
1652945230000|2022-05-19 07:27:10|11851.85|11851.85|11849.21|11849.21|11851.85|11851.85|11849.21|11849.21|0
1652945300000|2022-05-19 07:28:20|11846.24|11846.24|11846.24|11846.24|11846.24|11846.24|11846.24|11846.24|0
1652945310000|2022-05-19 07:28:30|11843.6|11843.6|11846.24|11846.24|11846.24|11846.24|11843.6|11843.6|0
1652945330000|2022-05-19 07:28:50|11851.53|11851.53|11851.53|11851.53|11851.53|11851.53|11851.53|11851.53|0
1652945340000|2022-05-19 07:29:00|11854.18|11854.18|11854.18|11854.18|11854.18|11854.18|11854.18|11854.18|0
1652945390000|2022-05-19 07:29:50|11851.22|11851.22|11851.22|11851.22|11851.22|11851.22|11851.22|11851.22|0
1652945400000|2022-05-19 07:30:00|11856.51|11856.51|11865.76|11865.76|11865.76|11865.76|11856.51|11856.51|0
1652945410000|2022-05-19 07:30:10|11868.4|11868.4|11868.4|11868.4|11868.4|11868.4|11868.4|11868.4|0
1652945420000|2022-05-19 07:30:20|11871.05|11871.05|11871.05|11871.05|11871.05|11871.05|11871.05|11871.05|0
1652945430000|2022-05-19 07:30:30|11873.69|11873.69|11873.69|11873.69|11873.69|11873.69|11873.69|11873.69|0
1652945450000|2022-05-19 07:30:50|11871.05|11871.05|11871.05|11871.05|11871.05|11871.05|11871.05|11871.05|0
1652945460000|2022-05-19 07:31:00|11868.4|11868.4|11868.4|11868.4|11868.4|11868.4|11868.4|11868.4|0
1652945470000|2022-05-19 07:31:10|11873.69|11873.69|11873.69|11873.69|11873.69|11873.69|11873.69|11873.69|0
1652945490000|2022-05-19 07:31:30|11876.34|11876.34|11873.69|11873.69|11876.34|11876.34|11873.69|11873.69|0
1652945500000|2022-05-19 07:31:40|11876.34|11876.34|11876.34|11876.34|11876.34|11876.34|11876.34|11876.34|0
1652945510000|2022-05-19 07:31:50|11873.69|11873.69|11873.69|11873.69|11873.69|11873.69|11873.69|11873.69|0
1652945530000|2022-05-19 07:32:10|11871.05|11871.05|11871.05|11871.05|11871.05|11871.05|11871.05|11871.05|0
1652945580000|2022-05-19 07:33:00|11868.4|11868.4|11868.4|11868.4|11868.4|11868.4|11868.4|11868.4|0
1652945590000|2022-05-19 07:33:10|11863.11|11863.11|11860.46|11860.46|11863.11|11863.11|11860.46|11860.46|0
1652945600000|2022-05-19 07:33:20|11857.82|11857.82|11855.17|11855.17|11857.82|11857.82|11855.17|11855.17|0
1652945640000|2022-05-19 07:34:00|11857.82|11857.82|11857.82|11857.82|11857.82|11857.82|11857.82|11857.82|0
1652945670000|2022-05-19 07:34:30|11858.8|11858.8|11854.85|11854.85|11858.8|11858.8|11854.85|11854.85|0
1652945710000|2022-05-19 07:35:10|11852.2|11852.2|11852.2|11852.2|11852.2|11852.2|11852.2|11852.2|0
1652945720000|2022-05-19 07:35:20|11849.56|11849.56|11849.56|11849.56|11849.56|11849.56|11849.56|11849.56|0
1652945730000|2022-05-19 07:35:30|11847.58|11847.58|11847.58|11847.58|11847.58|11847.58|11847.58|11847.58|0
1652945740000|2022-05-19 07:35:40|11844.94|11844.94|11844.94|11844.94|11844.94|11844.94|11844.94|11844.94|0
1652945750000|2022-05-19 07:35:50|11845.92|11845.92|11838.65|11838.65|11845.92|11845.92|11838.65|11838.65|0
1652945760000|2022-05-19 07:36:00|11839.64|11839.64|11834.35|11834.35|11839.64|11839.64|11834.35|11834.35|0
1652945770000|2022-05-19 07:36:10|11831.7|11831.7|11829.06|11829.06|11831.7|11831.7|11829.06|11829.06|0
1652945790000|2022-05-19 07:36:30|11823.76|11823.76|11823.76|11823.76|11823.76|11823.76|11823.76|11823.76|0
1652945800000|2022-05-19 07:36:40|11820.8|11820.8|11810.21|11810.21|11820.8|11820.8|11810.21|11810.21|0
1652945820000|2022-05-19 07:37:00|11811.2|11811.2|11813.18|11813.18|11813.18|11813.18|11811.2|11811.2|0
1652945840000|2022-05-19 07:37:20|11810.53|11810.53|11810.53|11810.53|11810.53|11810.53|11810.53|11810.53|0
1652945870000|2022-05-19 07:37:50|11813.18|11813.18|11821.12|11821.12|11821.12|11821.12|11813.18|11813.18|0
1652945880000|2022-05-19 07:38:00|11824.08|11824.08|11824.08|11824.08|11824.08|11824.08|11824.08|11824.08|0
1652945920000|2022-05-19 07:38:40|11829.38|11829.38|11824.08|11824.08|11829.38|11829.38|11824.08|11824.08|0
1652945930000|2022-05-19 07:38:50|11821.44|11821.44|11818.79|11818.79|11821.44|11821.44|11818.79|11818.79|0
1652945940000|2022-05-19 07:39:00|11816.14|11816.14|11814.17|11814.17|11816.14|11816.14|11813.18|11813.18|0
1652945970000|2022-05-19 07:39:30|11811.52|11811.52|11811.52|11811.52|11811.52|11811.52|11811.52|11811.52|0
1652945980000|2022-05-19 07:39:40|11812.51|11812.51|11809.86|11809.86|11812.51|11812.51|11809.86|11809.86|0
1652946000000|2022-05-19 07:40:00|11810.85|11810.85|11809.86|11809.86|11810.85|11810.85|11809.86|11809.86|0
1652946040000|2022-05-19 07:40:40|11806.9|11806.9|11810.85|11810.85|11810.85|11810.85|11806.9|11806.9|0
1652946050000|2022-05-19 07:40:50|11808.2|11808.2|11808.2|11808.2|11808.2|11808.2|11808.2|11808.2|0
1652946070000|2022-05-19 07:41:10|11802.91|11802.91|11802.91|11802.91|11802.91|11802.91|11802.91|11802.91|0
1652946100000|2022-05-19 07:41:40|11808.2|11808.2|11808.2|11808.2|11808.2|11808.2|11808.2|11808.2|0
1652946120000|2022-05-19 07:42:00|11810.85|11810.85|11810.85|11810.85|11810.85|11810.85|11810.85|11810.85|0
1652946140000|2022-05-19 07:42:20|11808.2|11808.2|11808.2|11808.2|11808.2|11808.2|11808.2|11808.2|0
1652946160000|2022-05-19 07:42:40|11802.91|11802.91|11818.79|11818.79|11818.79|11818.79|11802.91|11802.91|0
1652946170000|2022-05-19 07:42:50|11816.81|11816.81|11816.81|11816.81|11816.81|11816.81|11816.81|11816.81|0
1652946180000|2022-05-19 07:43:00|11814.17|11814.17|11814.17|11814.17|11814.17|11814.17|11814.17|11814.17|0
1652946200000|2022-05-19 07:43:20|11811.52|11811.52|11811.52|11811.52|11811.52|11811.52|11811.52|11811.52|0
1652946210000|2022-05-19 07:43:30|11806.23|11806.23|11806.23|11806.23|11806.23|11806.23|11806.23|11806.23|0
1652946220000|2022-05-19 07:43:40|11811.52|11811.52|11811.52|11811.52|11811.52|11811.52|11811.52|11811.52|0
1652946230000|2022-05-19 07:43:50|11814.17|11814.17|11816.81|11816.81|11816.81|11816.81|11814.17|11814.17|0
1652946260000|2022-05-19 07:44:20|11818.79|11818.79|11818.79|11818.79|11818.79|11818.79|11818.79|11818.79|0
1652946280000|2022-05-19 07:44:40|11821.75|11821.75|11821.75|11821.75|11821.75|11821.75|11821.75|11821.75|0
1652946290000|2022-05-19 07:44:50|11819.11|11819.11|11813.82|11813.82|11819.11|11819.11|11813.82|11813.82|0
1652946300000|2022-05-19 07:45:00|11814.8|11814.8|11814.8|11814.8|11814.8|11814.8|11814.8|11814.8|0
1652946320000|2022-05-19 07:45:20|11817.45|11817.45|11817.45|11817.45|11817.45|11817.45|11817.45|11817.45|0
1652946350000|2022-05-19 07:45:50|11814.8|11814.8|11822.74|11822.74|11822.74|11822.74|11814.8|11814.8|0
1652946360000|2022-05-19 07:46:00|11824.72|11824.72|11827.68|11827.68|11827.68|11827.68|11824.72|11824.72|0
1652946400000|2022-05-19 07:46:40|11828.67|11828.67|11828.67|11828.67|11828.67|11828.67|11828.67|11828.67|0
1652946460000|2022-05-19 07:47:40|11831.32|11831.32|11831.32|11831.32|11831.32|11831.32|11831.32|11831.32|0
1652946470000|2022-05-19 07:47:50|11828.67|11828.67|11828.67|11828.67|11828.67|11828.67|11828.67|11828.67|0
1652946490000|2022-05-19 07:48:10|11829.66|11829.66|11829.66|11829.66|11829.66|11829.66|11829.66|11829.66|0
1652946510000|2022-05-19 07:48:30|11827.01|11827.01|11827.01|11827.01|11827.01|11827.01|11827.01|11827.01|0
1652946540000|2022-05-19 07:49:00|11824.37|11824.37|11824.37|11824.37|11824.37|11824.37|11824.37|11824.37|0
1652946550000|2022-05-19 07:49:10|11819.08|11819.08|11816.43|11816.43|11819.08|11819.08|11816.43|11816.43|0
1652946560000|2022-05-19 07:49:20|11815.44|11815.44|11815.44|11815.44|11815.44|11815.44|11812.79|11812.79|0
1652946580000|2022-05-19 07:49:40|11810.15|11810.15|11810.15|11810.15|11810.15|11810.15|11810.15|11810.15|0
1652946610000|2022-05-19 07:50:10|11809.16|11809.16|11809.16|11809.16|11809.16|11809.16|11809.16|11809.16|0
1652946620000|2022-05-19 07:50:20|11811.81|11811.81|11814.45|11814.45|11814.45|11814.45|11809.16|11809.16|0
1652946630000|2022-05-19 07:50:30|11809.16|11809.16|11814.45|11814.45|11814.45|11814.45|11809.16|11809.16|0
1652946640000|2022-05-19 07:50:40|11812.48|11812.48|11807.18|11807.18|11812.48|11812.48|11807.18|11807.18|0
1652946650000|2022-05-19 07:50:50|11812.48|11812.48|11809.83|11809.83|11812.48|11812.48|11809.83|11809.83|0
1652946660000|2022-05-19 07:51:00|11812.48|11812.48|11807.18|11807.18|11812.48|11812.48|11807.18|11807.18|0
1652946700000|2022-05-19 07:51:40|11812.48|11812.48|11812.48|11812.48|11812.48|11812.48|11812.48|11812.48|0
1652946750000|2022-05-19 07:52:30|11809.83|11809.83|11809.83|11809.83|11809.83|11809.83|11809.83|11809.83|0
1652946790000|2022-05-19 07:53:10|11812.48|11812.48|11812.48|11812.48|11812.48|11812.48|11812.48|11812.48|0
1652946800000|2022-05-19 07:53:20|11815.12|11815.12|11820.06|11820.06|11820.06|11820.06|11815.12|11815.12|0
1652946810000|2022-05-19 07:53:30|11814.77|11814.77|11814.77|11814.77|11814.77|11814.77|11814.77|11814.77|0
1652946870000|2022-05-19 07:54:30|11830.65|11830.65|11833.3|11833.3|11833.3|11833.3|11830.65|11830.65|0
1652946880000|2022-05-19 07:54:40|11835.94|11835.94|11835.94|11835.94|11835.94|11835.94|11835.94|11835.94|0
1652946900000|2022-05-19 07:55:00|11849.17|11849.17|11859.76|11859.76|11862.41|11862.41|11849.17|11849.17|0
1652946920000|2022-05-19 07:55:20|11854.47|11854.47|11854.47|11854.47|11854.47|11854.47|11854.47|11854.47|0
1652946930000|2022-05-19 07:55:30|11851.82|11851.82|11851.82|11851.82|11851.82|11851.82|11851.82|11851.82|0
1652946960000|2022-05-19 07:56:00|11857.11|11857.11|11857.11|11857.11|11857.11|11857.11|11857.11|11857.11|0
1652946980000|2022-05-19 07:56:20|11849.17|11849.17|11849.17|11849.17|11849.17|11849.17|11849.17|11849.17|0
1652947000000|2022-05-19 07:56:40|11846.53|11846.53|11846.53|11846.53|11846.53|11846.53|11846.53|11846.53|0
1652947030000|2022-05-19 07:57:10|11843.88|11843.88|11843.88|11843.88|11843.88|11843.88|11843.88|11843.88|0
1652947070000|2022-05-19 07:57:50|11838.59|11838.59|11838.59|11838.59|11838.59|11838.59|11838.59|11838.59|0
1652947080000|2022-05-19 07:58:00|11843.88|11843.88|11843.88|11843.88|11843.88|11843.88|11843.88|11843.88|0
1652947090000|2022-05-19 07:58:10|11841.23|11841.23|11841.23|11841.23|11841.23|11841.23|11841.23|11841.23|0
1652947150000|2022-05-19 07:59:10|11849.17|11849.17|11849.17|11849.17|11851.82|11851.82|11849.17|11849.17|0
1652947160000|2022-05-19 07:59:20|11846.53|11846.53|11846.53|11846.53|11846.53|11846.53|11846.53|11846.53|0
1652947180000|2022-05-19 07:59:40|11847.52|11847.52|11844.87|11844.87|11847.52|11847.52|11844.87|11844.87|0
1652947190000|2022-05-19 07:59:50|11842.22|11842.22|11836.93|11836.93|11842.22|11842.22|11836.93|11836.93|0
1652947200000|2022-05-19 08:00:00|11842.22|11842.22|11844.87|11844.87|11844.87|11844.87|11842.22|11842.22|0
1652947220000|2022-05-19 08:00:20|11842.22|11842.22|11842.22|11842.22|11842.22|11842.22|11842.22|11842.22|0
1652947230000|2022-05-19 08:00:30|11839.58|11839.58|11836.93|11836.93|11839.58|11839.58|11836.93|11836.93|0
1652947240000|2022-05-19 08:00:40|11842.22|11842.22|11844.87|11844.87|11844.87|11844.87|11842.22|11842.22|0
1652947260000|2022-05-19 08:01:00|11847.83|11847.83|11847.83|11847.83|11847.83|11847.83|11847.83|11847.83|0
1652947300000|2022-05-19 08:01:40|11845.19|11845.19|11845.19|11845.19|11845.19|11845.19|11845.19|11845.19|0
1652947330000|2022-05-19 08:02:10|11839.89|11839.89|11837.25|11837.25|11839.89|11839.89|11837.25|11837.25|0
1652947340000|2022-05-19 08:02:20|11835.27|11835.27|11835.27|11835.27|11835.27|11835.27|11835.27|11835.27|0
1652947380000|2022-05-19 08:03:00|11840.56|11840.56|11840.56|11840.56|11840.56|11840.56|11840.56|11840.56|0
1652947410000|2022-05-19 08:03:30|11843.21|11843.21|11843.21|11843.21|11843.21|11843.21|11843.21|11843.21|0
1652947450000|2022-05-19 08:04:10|11837.92|11837.92|11829.98|11829.98|11837.92|11837.92|11829.98|11829.98|0
1652947460000|2022-05-19 08:04:20|11828.99|11828.99|11828.99|11828.99|11828.99|11828.99|11828.99|11828.99|0
1652947480000|2022-05-19 08:04:40|11836.93|11836.93|11836.93|11836.93|11836.93|11836.93|11836.93|11836.93|0
1652947590000|2022-05-19 08:06:30|11837.92|11837.92|11837.92|11837.92|11837.92|11837.92|11837.92|11837.92|0
1652947640000|2022-05-19 08:07:20|11843.21|11843.21|11845.86|11845.86|11845.86|11845.86|11843.21|11843.21|0
1652947670000|2022-05-19 08:07:50|11843.21|11843.21|11842.22|11842.22|11843.21|11843.21|11842.22|11842.22|0
1652947690000|2022-05-19 08:08:10|11847.16|11847.16|11859.37|11859.37|11859.37|11859.37|11847.16|11847.16|0
1652947700000|2022-05-19 08:08:20|11858.39|11858.39|11855.74|11855.74|11858.39|11858.39|11855.74|11855.74|0
1652947710000|2022-05-19 08:08:30|11853.76|11853.76|11855.74|11855.74|11855.74|11855.74|11853.76|11853.76|0
1652947730000|2022-05-19 08:08:50|11853.09|11853.09|11845.15|11845.15|11853.09|11853.09|11845.15|11845.15|0
1652947740000|2022-05-19 08:09:00|11847.8|11847.8|11847.8|11847.8|11847.8|11847.8|11847.8|11847.8|0
1652947750000|2022-05-19 08:09:10|11850.45|11850.45|11853.09|11853.09|11853.09|11853.09|11850.45|11850.45|0
1652947820000|2022-05-19 08:10:20|11850.45|11850.45|11850.45|11850.45|11850.45|11850.45|11850.45|11850.45|0
1652947840000|2022-05-19 08:10:40|11853.09|11853.09|11855.74|11855.74|11858.39|11858.39|11853.09|11853.09|0
1652947860000|2022-05-19 08:11:00|11861.03|11861.03|11861.03|11861.03|11861.03|11861.03|11861.03|11861.03|0
1652947880000|2022-05-19 08:11:20|11858.39|11858.39|11861.03|11861.03|11861.03|11861.03|11858.39|11858.39|0
1652947920000|2022-05-19 08:12:00|11858.07|11858.07|11858.07|11858.07|11858.07|11858.07|11858.07|11858.07|0
1652947980000|2022-05-19 08:13:00|11860.71|11860.71|11858.07|11858.07|11860.71|11860.71|11858.07|11858.07|0
1652948000000|2022-05-19 08:13:20|11861.03|11861.03|11861.03|11861.03|11861.03|11861.03|11861.03|11861.03|0
1652948020000|2022-05-19 08:13:40|11858.39|11858.39|11853.09|11853.09|11858.39|11858.39|11853.09|11853.09|0
1652948050000|2022-05-19 08:14:10|11851.12|11851.12|11856.41|11856.41|11856.41|11856.41|11851.12|11851.12|0
1652948090000|2022-05-19 08:14:50|11859.06|11859.06|11859.06|11859.06|11859.06|11859.06|11859.06|11859.06|0
1652948100000|2022-05-19 08:15:00|11858.07|11858.07|11860.04|11860.04|11860.04|11860.04|11858.07|11858.07|0
1652948120000|2022-05-19 08:15:20|11865.34|11865.34|11865.34|11865.34|11865.34|11865.34|11865.34|11865.34|0
1652948130000|2022-05-19 08:15:30|11862.69|11862.69|11862.69|11862.69|11862.69|11862.69|11862.69|11862.69|0
1652948160000|2022-05-19 08:16:00|11860.04|11860.04|11860.04|11860.04|11860.04|11860.04|11860.04|11860.04|0
1652948170000|2022-05-19 08:16:10|11865.34|11865.34|11862.69|11862.69|11865.34|11865.34|11862.69|11862.69|0
1652948200000|2022-05-19 08:16:40|11859.73|11859.73|11859.73|11859.73|11859.73|11859.73|11859.73|11859.73|0
1652948230000|2022-05-19 08:17:10|11867.67|11867.67|11867.67|11867.67|11867.67|11867.67|11867.67|11867.67|0
1652948260000|2022-05-19 08:17:40|11869.64|11869.64|11875.57|11875.57|11875.57|11875.57|11869.64|11869.64|0
1652948270000|2022-05-19 08:17:50|11873.59|11873.59|11873.59|11873.59|11873.59|11873.59|11873.59|11873.59|0
1652948290000|2022-05-19 08:18:10|11876.24|11876.24|11875.57|11875.57|11876.24|11876.24|11873.59|11873.59|0
1652948350000|2022-05-19 08:19:10|11872.92|11872.92|11872.92|11872.92|11872.92|11872.92|11872.92|11872.92|0
1652948360000|2022-05-19 08:19:20|11870.28|11870.28|11870.28|11870.28|11870.28|11870.28|11870.28|11870.28|0
1652948370000|2022-05-19 08:19:30|11872.26|11872.26|11873.24|11873.24|11873.24|11873.24|11872.26|11872.26|0
1652948390000|2022-05-19 08:19:50|11870.6|11870.6|11873.24|11873.24|11873.24|11873.24|11870.6|11870.6|0
1652948400000|2022-05-19 08:20:00|11877.2|11877.2|11871.59|11871.59|11877.2|11877.2|11871.59|11871.59|0
1652948420000|2022-05-19 08:20:20|11870.6|11870.6|11870.6|11870.6|11870.6|11870.6|11870.6|11870.6|0
1652948480000|2022-05-19 08:21:20|11875.89|11875.89|11875.89|11875.89|11875.89|11875.89|11875.89|11875.89|0
1652948490000|2022-05-19 08:21:30|11877.87|11877.87|11875.22|11875.22|11877.87|11877.87|11875.22|11875.22|0
1652948500000|2022-05-19 08:21:40|11880.51|11880.51|11883.16|11883.16|11883.16|11883.16|11880.51|11880.51|0
1652948510000|2022-05-19 08:21:50|11885.81|11885.81|11885.81|11885.81|11885.81|11885.81|11885.81|11885.81|0
1652948520000|2022-05-19 08:22:00|11880.51|11880.51|11877.87|11877.87|11880.51|11880.51|11877.87|11877.87|0
1652948530000|2022-05-19 08:22:10|11875.89|11875.89|11875.89|11875.89|11875.89|11875.89|11875.89|11875.89|0
1652948540000|2022-05-19 08:22:20|11879.84|11879.84|11879.84|11879.84|11879.84|11879.84|11879.84|11879.84|0
1652948550000|2022-05-19 08:22:30|11885.14|11885.14|11885.14|11885.14|11885.14|11885.14|11885.14|11885.14|0
1652948580000|2022-05-19 08:23:00|11890.43|11890.43|11890.43|11890.43|11890.43|11890.43|11890.43|11890.43|0
1652948620000|2022-05-19 08:23:40|11887.46|11887.46|11887.46|11887.46|11887.46|11887.46|11887.46|11887.46|0
1652948630000|2022-05-19 08:23:50|11884.82|11884.82|11884.82|11884.82|11884.82|11884.82|11884.82|11884.82|0
1652948650000|2022-05-19 08:24:10|11882.84|11882.84|11882.84|11882.84|11882.84|11882.84|11882.84|11882.84|0
1652948670000|2022-05-19 08:24:30|11890.78|11890.78|11896.07|11896.07|11896.07|11896.07|11890.78|11890.78|0
1652948680000|2022-05-19 08:24:40|11898.72|11898.72|11898.72|11898.72|11898.72|11898.72|11898.72|11898.72|0
1652948690000|2022-05-19 08:24:50|11897.73|11897.73|11895.08|11895.08|11897.73|11897.73|11895.08|11895.08|0
1652948700000|2022-05-19 08:25:00|11892.44|11892.44|11892.44|11892.44|11892.44|11892.44|11892.44|11892.44|0
1652948720000|2022-05-19 08:25:20|11895.08|11895.08|11895.08|11895.08|11895.08|11895.08|11895.08|11895.08|0
1652948730000|2022-05-19 08:25:30|11894.1|11894.1|11894.1|11894.1|11894.1|11894.1|11894.1|11894.1|0
1652948750000|2022-05-19 08:25:50|11891.45|11891.45|11891.45|11891.45|11891.45|11891.45|11891.45|11891.45|0
1652948770000|2022-05-19 08:26:10|11890.46|11890.46|11890.46|11890.46|11890.46|11890.46|11890.46|11890.46|0
1652948780000|2022-05-19 08:26:20|11893.11|11893.11|11893.11|11893.11|11893.11|11893.11|11893.11|11893.11|0
1652948820000|2022-05-19 08:27:00|11890.46|11890.46|11890.46|11890.46|11890.46|11890.46|11890.46|11890.46|0
1652948900000|2022-05-19 08:28:20|11891.45|11891.45|11891.45|11891.45|11891.45|11891.45|11891.45|11891.45|0
1652948910000|2022-05-19 08:28:30|11888.8|11888.8|11888.8|11888.8|11888.8|11888.8|11888.8|11888.8|0
1652948930000|2022-05-19 08:28:50|11886.16|11886.16|11886.16|11886.16|11886.16|11886.16|11886.16|11886.16|0
1652949000000|2022-05-19 08:30:00|11891.45|11891.45|11898.05|11898.05|11898.05|11898.05|11891.45|11891.45|0
1652949030000|2022-05-19 08:30:30|11903.34|11903.34|11903.34|11903.34|11903.34|11903.34|11903.34|11903.34|0
1652949090000|2022-05-19 08:31:30|11900.38|11900.38|11902.35|11902.35|11902.35|11902.35|11900.38|11900.38|0
1652949100000|2022-05-19 08:31:40|11899.71|11899.71|11899.71|11899.71|11899.71|11899.71|11899.71|11899.71|0
1652949110000|2022-05-19 08:31:50|11897.73|11897.73|11895.08|11895.08|11897.73|11897.73|11895.08|11895.08|0
1652949120000|2022-05-19 08:32:00|11892.44|11892.44|11892.44|11892.44|11892.44|11892.44|11892.44|11892.44|0
1652949130000|2022-05-19 08:32:10|11891.45|11891.45|11886.16|11886.16|11891.45|11891.45|11886.16|11886.16|0
1652949150000|2022-05-19 08:32:30|11888.8|11888.8|11886.16|11886.16|11888.8|11888.8|11886.16|11886.16|0
1652949160000|2022-05-19 08:32:40|11884.18|11884.18|11884.18|11884.18|11884.18|11884.18|11884.18|11884.18|0
1652949170000|2022-05-19 08:32:50|11887.15|11887.15|11887.15|11887.15|11887.15|11887.15|11887.15|11887.15|0
1652949190000|2022-05-19 08:33:10|11884.5|11884.5|11884.5|11884.5|11884.5|11884.5|11884.5|11884.5|0
1652949200000|2022-05-19 08:33:20|11881.53|11881.53|11881.53|11881.53|11881.53|11881.53|11881.53|11881.53|0
1652949210000|2022-05-19 08:33:30|11880.55|11880.55|11880.55|11880.55|11880.55|11880.55|11880.55|11880.55|0
1652949250000|2022-05-19 08:34:10|11885.84|11885.84|11891.13|11891.13|11891.13|11891.13|11885.84|11885.84|0
1652949260000|2022-05-19 08:34:20|11890.14|11890.14|11890.14|11890.14|11890.14|11890.14|11890.14|11890.14|0
1652949270000|2022-05-19 08:34:30|11891.13|11891.13|11891.13|11891.13|11891.13|11891.13|11891.13|11891.13|0
1652949330000|2022-05-19 08:35:30|11888.49|11888.49|11888.49|11888.49|11888.49|11888.49|11888.49|11888.49|0
1652949390000|2022-05-19 08:36:30|11891.13|11891.13|11891.13|11891.13|11891.13|11891.13|11891.13|11891.13|0
1652949430000|2022-05-19 08:37:10|11888.49|11888.49|11888.49|11888.49|11888.49|11888.49|11888.49|11888.49|0
1652949450000|2022-05-19 08:37:30|11891.13|11891.13|11891.45|11891.45|11891.45|11891.45|11888.49|11888.49|0
1652949540000|2022-05-19 08:39:00|11889.47|11889.47|11889.47|11889.47|11889.47|11889.47|11889.47|11889.47|0
1652949570000|2022-05-19 08:39:30|11889.04|11889.04|11888.06|11888.06|11889.04|11889.04|11888.06|11888.06|0
1652949600000|2022-05-19 08:40:00|11886.08|11886.08|11886.08|11886.08|11886.08|11886.08|11886.08|11886.08|0
1652949690000|2022-05-19 08:41:30|11885.09|11885.09|11884.1|11884.1|11885.09|11885.09|11884.1|11884.1|0
1652949710000|2022-05-19 08:41:50|11883.11|11883.11|11883.11|11883.11|11883.11|11883.11|11883.11|11883.11|0
1652949770000|2022-05-19 08:42:50|11881.14|11881.14|11881.14|11881.14|11881.14|11881.14|11881.14|11881.14|0
1652949840000|2022-05-19 08:44:00|11886.43|11886.43|11897.02|11897.02|11897.02|11897.02|11886.43|11886.43|0
1652949850000|2022-05-19 08:44:10|11894.37|11894.37|11894.37|11894.37|11894.37|11894.37|11894.37|11894.37|0
1652949890000|2022-05-19 08:44:50|11896.35|11896.35|11895.36|11895.36|11896.35|11896.35|11894.37|11894.37|0
1652949910000|2022-05-19 08:45:10|11898.01|11898.01|11898.01|11898.01|11898.01|11898.01|11898.01|11898.01|0
1652949950000|2022-05-19 08:45:50|11899.98|11899.98|11898.01|11898.01|11899.98|11899.98|11898.01|11898.01|0
1652949960000|2022-05-19 08:46:00|11898.43|11898.43|11903.06|11903.06|11904.71|11904.71|11898.43|11898.43|0
1652949970000|2022-05-19 08:46:10|11901.08|11901.08|11901.08|11901.08|11901.08|11901.08|11901.08|11901.08|0
1652950020000|2022-05-19 08:47:00|11903.73|11903.73|11903.73|11903.73|11903.73|11903.73|11903.73|11903.73|0
1652950050000|2022-05-19 08:47:30|11902.74|11902.74|11902.74|11902.74|11902.74|11902.74|11902.74|11902.74|0
1652950060000|2022-05-19 08:47:40|11903.73|11903.73|11903.73|11903.73|11903.73|11903.73|11903.73|11903.73|0
1652950090000|2022-05-19 08:48:10|11909.02|11909.02|11909.02|11909.02|11909.02|11909.02|11909.02|11909.02|0
1652950120000|2022-05-19 08:48:40|11906.37|11906.37|11906.37|11906.37|11906.37|11906.37|11906.37|11906.37|0
1652950140000|2022-05-19 08:49:00|11911.67|11911.67|11911.67|11911.67|11911.67|11911.67|11911.67|11911.67|0
1652950160000|2022-05-19 08:49:20|11906.37|11906.37|11906.37|11906.37|11906.37|11906.37|11906.37|11906.37|0
1652950220000|2022-05-19 08:50:20|11905.38|11905.38|11905.38|11905.38|11905.38|11905.38|11905.38|11905.38|0
1652950240000|2022-05-19 08:50:40|11903.41|11903.41|11903.41|11903.41|11903.41|11903.41|11903.41|11903.41|0
1652950300000|2022-05-19 08:51:40|11905.38|11905.38|11905.38|11905.38|11905.38|11905.38|11905.38|11905.38|0
1652950310000|2022-05-19 08:51:50|11908.03|11908.03|11908.03|11908.03|11908.03|11908.03|11908.03|11908.03|0
1652950320000|2022-05-19 08:52:00|11910.68|11910.68|11912.65|11912.65|11912.65|11912.65|11910.68|11910.68|0
1652950390000|2022-05-19 08:53:10|11915.3|11915.3|11915.3|11915.3|11915.3|11915.3|11915.3|11915.3|0
1652950400000|2022-05-19 08:53:20|11917.95|11917.95|11917.95|11917.95|11917.95|11917.95|11917.95|11917.95|0
1652950430000|2022-05-19 08:53:50|11916.96|11916.96|11916.96|11916.96|11916.96|11916.96|11916.96|11916.96|0
1652950460000|2022-05-19 08:54:20|11919.61|11919.61|11921.58|11921.58|11921.58|11921.58|11919.61|11919.61|0
1652950480000|2022-05-19 08:54:40|11920.59|11920.59|11920.59|11920.59|11920.59|11920.59|11920.59|11920.59|0
1652950490000|2022-05-19 08:54:50|11919.61|11919.61|11919.61|11919.61|11919.61|11919.61|11919.61|11919.61|0
1652950520000|2022-05-19 08:55:20|11916.96|11916.96|11914.31|11914.31|11916.96|11916.96|11914.31|11914.31|0
1652950530000|2022-05-19 08:55:30|11915.3|11915.3|11915.3|11915.3|11915.3|11915.3|11915.3|11915.3|0
1652950560000|2022-05-19 08:56:00|11912.65|11912.65|11912.65|11912.65|11912.65|11912.65|11910.01|11910.01|0
1652950590000|2022-05-19 08:56:30|11910.01|11910.01|11910.01|11910.01|11910.01|11910.01|11910.01|11910.01|0
1652950600000|2022-05-19 08:56:40|11907.36|11907.36|11911|11911|11911|11911|11907.36|11907.36|0
1652950610000|2022-05-19 08:56:50|11909.02|11909.02|11909.02|11909.02|11909.02|11909.02|11909.02|11909.02|0
1652950620000|2022-05-19 08:57:00|11911.67|11911.67|11911.67|11911.67|11911.67|11911.67|11911.67|11911.67|0
1652950630000|2022-05-19 08:57:10|11914.31|11914.31|11916.96|11916.96|11916.96|11916.96|11914.31|11914.31|0
1652950680000|2022-05-19 08:58:00|11914.98|11914.98|11912.34|11912.34|11914.98|11914.98|11912.34|11912.34|0
1652950690000|2022-05-19 08:58:10|11909.69|11909.69|11909.69|11909.69|11909.69|11909.69|11909.69|11909.69|0
1652950710000|2022-05-19 08:58:30|11912.34|11912.34|11912.34|11912.34|11912.34|11912.34|11912.34|11912.34|0
1652950760000|2022-05-19 08:59:20|11913.32|11913.32|11913.32|11913.32|11913.32|11913.32|11913.32|11913.32|0
1652950770000|2022-05-19 08:59:30|11912.34|11912.34|11912.34|11912.34|11912.34|11912.34|11912.34|11912.34|0
1652950780000|2022-05-19 08:59:40|11914.98|11914.98|11917.63|11917.63|11917.63|11917.63|11914.98|11914.98|0
1652950790000|2022-05-19 08:59:50|11922.92|11922.92|11928.21|11928.21|11928.21|11928.21|11922.92|11922.92|0
1652950800000|2022-05-19 09:00:00|11930.86|11930.86|11933.51|11933.51|11933.51|11933.51|11930.86|11930.86|0
1652950810000|2022-05-19 09:00:10|11936.15|11936.15|11936.15|11936.15|11936.15|11936.15|11936.15|11936.15|0
1652950820000|2022-05-19 09:00:20|11933.51|11933.51|11930.86|11930.86|11933.51|11933.51|11930.86|11930.86|0
1652950840000|2022-05-19 09:00:40|11928.21|11928.21|11928.21|11928.21|11928.21|11928.21|11928.21|11928.21|0
1652950850000|2022-05-19 09:00:50|11930.86|11930.86|11928.21|11928.21|11930.86|11930.86|11928.21|11928.21|0
1652950860000|2022-05-19 09:01:00|11929.2|11929.2|11929.2|11929.2|11929.2|11929.2|11929.2|11929.2|0
1652950870000|2022-05-19 09:01:10|11931.85|11931.85|11931.85|11931.85|11931.85|11931.85|11931.85|11931.85|0
1652950880000|2022-05-19 09:01:20|11934.5|11934.5|11937.14|11937.14|11937.14|11937.14|11934.5|11934.5|0
1652950890000|2022-05-19 09:01:30|11939.79|11939.79|11939.79|11939.79|11939.79|11939.79|11939.79|11939.79|0
1652950900000|2022-05-19 09:01:40|11941.76|11941.76|11941.76|11941.76|11941.76|11941.76|11941.76|11941.76|0
1652950910000|2022-05-19 09:01:50|11939.12|11939.12|11939.12|11939.12|11939.12|11939.12|11939.12|11939.12|0
1652950920000|2022-05-19 09:02:00|11938.13|11938.13|11940.11|11940.11|11940.11|11940.11|11938.13|11938.13|0
1652950930000|2022-05-19 09:02:10|11945.4|11945.4|11948.05|11948.05|11948.05|11948.05|11945.4|11945.4|0
1652950940000|2022-05-19 09:02:20|11950.69|11950.69|11950.69|11950.69|11950.69|11950.69|11950.69|11950.69|0
1652950970000|2022-05-19 09:02:50|11948.05|11948.05|11948.05|11948.05|11948.05|11948.05|11948.05|11948.05|0
1652951010000|2022-05-19 09:03:30|11942.12|11942.12|11942.12|11942.12|11942.12|11942.12|11942.12|11942.12|0
1652951020000|2022-05-19 09:03:40|11941.13|11941.13|11942.12|11942.12|11942.12|11942.12|11940.14|11940.14|0
1652951030000|2022-05-19 09:03:50|11939.47|11939.47|11936.82|11936.82|11939.47|11939.47|11936.82|11936.82|0
1652951070000|2022-05-19 09:04:30|11934.18|11934.18|11934.18|11934.18|11934.18|11934.18|11934.18|11934.18|0
1652951080000|2022-05-19 09:04:40|11931.21|11931.21|11932.2|11932.2|11932.2|11932.2|11931.21|11931.21|0
1652951100000|2022-05-19 09:05:00|11934.18|11934.18|11936.82|11936.82|11936.82|11936.82|11934.18|11934.18|0
1652951140000|2022-05-19 09:05:40|11938.8|11938.8|11935.84|11935.84|11938.8|11938.8|11935.84|11935.84|0
1652951190000|2022-05-19 09:06:30|11938.48|11938.48|11941.13|11941.13|11941.13|11941.13|11938.48|11938.48|0
1652951200000|2022-05-19 09:06:40|11943.77|11943.77|11944.09|11944.09|11944.09|11944.09|11941.13|11941.13|0
1652951220000|2022-05-19 09:07:00|11941.45|11941.45|11941.45|11941.45|11941.45|11941.45|11941.45|11941.45|0
1652951250000|2022-05-19 09:07:30|11940.46|11940.46|11940.46|11940.46|11940.46|11940.46|11940.46|11940.46|0
1652951260000|2022-05-19 09:07:40|11937.81|11937.81|11932.52|11932.52|11937.81|11937.81|11932.52|11932.52|0
1652951370000|2022-05-19 09:09:30|11935.17|11935.17|11932.52|11932.52|11935.17|11935.17|11932.52|11932.52|0
1652951380000|2022-05-19 09:09:40|11935.17|11935.17|11932.52|11932.52|11935.17|11935.17|11932.52|11932.52|0
1652951390000|2022-05-19 09:09:50|11935.17|11935.17|11932.52|11932.52|11935.17|11935.17|11932.52|11932.52|0
1652951400000|2022-05-19 09:10:00|11937.81|11937.81|11940.46|11940.46|11940.46|11940.46|11937.81|11937.81|0
1652951410000|2022-05-19 09:10:10|11943.1|11943.1|11943.1|11943.1|11943.1|11943.1|11940.46|11940.46|0
1652951430000|2022-05-19 09:10:30|11945.75|11945.75|11944.76|11944.76|11945.75|11945.75|11942.79|11942.79|0
1652951500000|2022-05-19 09:11:40|11942.12|11942.12|11939.47|11939.47|11942.12|11942.12|11934.18|11934.18|0
1652951520000|2022-05-19 09:12:00|11942.12|11942.12|11942.12|11942.12|11942.12|11942.12|11942.12|11942.12|0
1652951540000|2022-05-19 09:12:20|11941.13|11941.13|11941.13|11941.13|11941.13|11941.13|11941.13|11941.13|0
1652951570000|2022-05-19 09:12:50|11942.12|11942.12|11940.46|11940.46|11944.09|11944.09|11940.46|11940.46|0
1652951600000|2022-05-19 09:13:20|11937.81|11937.81|11935.17|11935.17|11937.81|11937.81|11934.18|11934.18|0
1652951640000|2022-05-19 09:14:00|11934.18|11934.18|11934.18|11934.18|11934.18|11934.18|11934.18|11934.18|0
1652951660000|2022-05-19 09:14:20|11935.17|11935.17|11935.17|11935.17|11935.17|11935.17|11935.17|11935.17|0
1652951690000|2022-05-19 09:14:50|11929.87|11929.87|11929.87|11929.87|11929.87|11929.87|11929.87|11929.87|0
1652951710000|2022-05-19 09:15:10|11931.85|11931.85|11931.85|11931.85|11931.85|11931.85|11931.85|11931.85|0
1652951720000|2022-05-19 09:15:20|11934.5|11934.5|11934.5|11934.5|11934.5|11934.5|11934.5|11934.5|0
1652951730000|2022-05-19 09:15:30|11931.85|11931.85|11929.2|11929.2|11931.85|11931.85|11929.2|11929.2|0
1652951770000|2022-05-19 09:16:10|11934.5|11934.5|11934.5|11934.5|11934.5|11934.5|11934.5|11934.5|0
1652951810000|2022-05-19 09:16:50|11931.53|11931.53|11931.53|11931.53|11931.53|11931.53|11931.53|11931.53|0
1652951820000|2022-05-19 09:17:00|11932.52|11932.52|11933.51|11933.51|11933.51|11933.51|11932.52|11932.52|0
1652951830000|2022-05-19 09:17:10|11936.15|11936.15|11936.15|11936.15|11936.15|11936.15|11936.15|11936.15|0
1652951900000|2022-05-19 09:18:20|11934.18|11934.18|11934.18|11934.18|11934.18|11934.18|11934.18|11934.18|0
1652951920000|2022-05-19 09:18:40|11932.2|11932.2|11932.2|11932.2|11932.2|11932.2|11932.2|11932.2|0
1652951940000|2022-05-19 09:19:00|11929.55|11929.55|11929.55|11929.55|11929.55|11929.55|11929.55|11929.55|0
1652951950000|2022-05-19 09:19:10|11932.2|11932.2|11929.55|11929.55|11932.2|11932.2|11929.55|11929.55|0
1652952000000|2022-05-19 09:20:00|11932.2|11932.2|11932.2|11932.2|11932.2|11932.2|11932.2|11932.2|0
1652952010000|2022-05-19 09:20:10|11924.26|11924.26|11924.26|11924.26|11924.26|11924.26|11924.26|11924.26|0
1652952050000|2022-05-19 09:20:50|11926.91|11926.91|11926.91|11926.91|11926.91|11926.91|11926.91|11926.91|0
1652952070000|2022-05-19 09:21:10|11928.88|11928.88|11926.24|11926.24|11928.88|11928.88|11926.24|11926.24|0
1652952100000|2022-05-19 09:21:40|11928.88|11928.88|11928.88|11928.88|11928.88|11928.88|11928.88|11928.88|0
1652952130000|2022-05-19 09:22:10|11931.53|11931.53|11934.5|11934.5|11934.5|11934.5|11931.53|11931.53|0
1652952160000|2022-05-19 09:22:40|11937.14|11937.14|11939.79|11939.79|11939.79|11939.79|11937.14|11937.14|0
1652952170000|2022-05-19 09:22:50|11942.43|11942.43|11942.43|11942.43|11942.43|11942.43|11942.43|11942.43|0
1652952200000|2022-05-19 09:23:20|11939.79|11939.79|11934.5|11934.5|11939.79|11939.79|11934.5|11934.5|0
1652952220000|2022-05-19 09:23:40|11937.14|11937.14|11937.14|11937.14|11937.14|11937.14|11937.14|11937.14|0
1652952230000|2022-05-19 09:23:50|11931.85|11931.85|11934.5|11934.5|11934.5|11934.5|11931.85|11931.85|0
1652952240000|2022-05-19 09:24:00|11937.14|11937.14|11937.14|11937.14|11937.14|11937.14|11937.14|11937.14|0
1652952280000|2022-05-19 09:24:40|11934.5|11934.5|11931.85|11931.85|11934.5|11934.5|11931.85|11931.85|0
1652952300000|2022-05-19 09:25:00|11929.87|11929.87|11931.85|11931.85|11931.85|11931.85|11929.87|11929.87|0
1652952350000|2022-05-19 09:25:50|11934.5|11934.5|11934.5|11934.5|11934.5|11934.5|11934.5|11934.5|0
1652952400000|2022-05-19 09:26:40|11939.79|11939.79|11942.43|11942.43|11942.43|11942.43|11939.79|11939.79|0
1652952410000|2022-05-19 09:26:50|11939.79|11939.79|11939.79|11939.79|11939.79|11939.79|11939.79|11939.79|0
1652952430000|2022-05-19 09:27:10|11937.14|11937.14|11934.5|11934.5|11937.14|11937.14|11934.5|11934.5|0
1652952450000|2022-05-19 09:27:30|11931.85|11931.85|11931.85|11931.85|11931.85|11931.85|11931.85|11931.85|0
1652952610000|2022-05-19 09:30:10|11934.5|11934.5|11931.85|11931.85|11934.5|11934.5|11931.85|11931.85|0
1652952660000|2022-05-19 09:31:00|11929.87|11929.87|11929.87|11929.87|11929.87|11929.87|11929.87|11929.87|0
1652952670000|2022-05-19 09:31:10|11932.52|11932.52|11929.87|11929.87|11932.52|11932.52|11929.87|11929.87|0
1652952700000|2022-05-19 09:31:40|11927.23|11927.23|11919.29|11919.29|11927.23|11927.23|11919.29|11919.29|0
1652952710000|2022-05-19 09:31:50|11924.58|11924.58|11921.93|11921.93|11924.58|11924.58|11921.93|11921.93|0
1652952720000|2022-05-19 09:32:00|11919.29|11919.29|11919.29|11919.29|11919.29|11919.29|11919.29|11919.29|0
1652952730000|2022-05-19 09:32:10|11916.64|11916.64|11916.64|11916.64|11916.64|11916.64|11916.64|11916.64|0
1652952740000|2022-05-19 09:32:20|11911.35|11911.35|11916.64|11916.64|11916.64|11916.64|11911.35|11911.35|0
1652952750000|2022-05-19 09:32:30|11913.68|11913.68|11913.68|11913.68|11913.68|11913.68|11913.68|11913.68|0
1652952780000|2022-05-19 09:33:00|11908.38|11908.38|11908.38|11908.38|11908.38|11908.38|11905.74|11905.74|0
1652952810000|2022-05-19 09:33:30|11897.8|11897.8|11897.8|11897.8|11897.8|11897.8|11897.8|11897.8|0
1652952820000|2022-05-19 09:33:40|11889.86|11889.86|11889.86|11889.86|11889.86|11889.86|11889.86|11889.86|0
1652952860000|2022-05-19 09:34:20|11881.92|11881.92|11880.93|11880.93|11881.92|11881.92|11880.93|11880.93|0
1652952870000|2022-05-19 09:34:30|11883.58|11883.58|11883.58|11883.58|11883.58|11883.58|11883.58|11883.58|0
1652952900000|2022-05-19 09:35:00|11878.28|11878.28|11878.28|11878.28|11878.28|11878.28|11878.28|11878.28|0
1652952910000|2022-05-19 09:35:10|11883.58|11883.58|11883.58|11883.58|11883.58|11883.58|11880.93|11880.93|0
1652952920000|2022-05-19 09:35:20|11884.57|11884.57|11884.57|11884.57|11884.57|11884.57|11884.57|11884.57|0
1652952930000|2022-05-19 09:35:30|11881.92|11881.92|11874.65|11874.65|11881.92|11881.92|11874.65|11874.65|0
1652952980000|2022-05-19 09:36:20|11879.94|11879.94|11879.94|11879.94|11879.94|11879.94|11879.94|11879.94|0
1652953110000|2022-05-19 09:38:30|11885.24|11885.24|11887.88|11887.88|11887.88|11887.88|11885.24|11885.24|0
1652953200000|2022-05-19 09:40:00|11886.89|11886.89|11886.89|11886.89|11886.89|11886.89|11886.89|11886.89|0
1652953220000|2022-05-19 09:40:20|11889.54|11889.54|11900.44|11900.44|11900.44|11900.44|11889.54|11889.54|0
1652953260000|2022-05-19 09:41:00|11895.15|11895.15|11892.5|11892.5|11895.15|11895.15|11892.5|11892.5|0
1652953280000|2022-05-19 09:41:20|11887.21|11887.21|11887.21|11887.21|11887.21|11887.21|11887.21|11887.21|0
1652953290000|2022-05-19 09:41:30|11884.57|11884.57|11884.57|11884.57|11884.57|11884.57|11884.57|11884.57|0
1652953360000|2022-05-19 09:42:40|11881.92|11881.92|11881.92|11881.92|11881.92|11881.92|11881.92|11881.92|0
1652953370000|2022-05-19 09:42:50|11883.9|11883.9|11891.16|11891.16|11891.16|11891.16|11883.9|11883.9|0
1652953380000|2022-05-19 09:43:00|11888.52|11888.52|11888.52|11888.52|11888.52|11888.52|11888.52|11888.52|0
1652953420000|2022-05-19 09:43:40|11885.87|11885.87|11886.86|11886.86|11886.86|11886.86|11885.87|11885.87|0
1652953450000|2022-05-19 09:44:10|11881.57|11881.57|11881.57|11881.57|11884.21|11884.21|11881.57|11881.57|0
1652953460000|2022-05-19 09:44:20|11884.21|11884.21|11884.21|11884.21|11884.21|11884.21|11884.21|11884.21|0
1652953510000|2022-05-19 09:45:10|11881.57|11881.57|11881.57|11881.57|11881.57|11881.57|11881.57|11881.57|0
1652953520000|2022-05-19 09:45:20|11884.21|11884.21|11880.58|11880.58|11884.21|11884.21|11880.58|11880.58|0
1652953530000|2022-05-19 09:45:30|11879.59|11879.59|11879.59|11879.59|11879.59|11879.59|11879.59|11879.59|0
1652953540000|2022-05-19 09:45:40|11882.24|11882.24|11882.24|11882.24|11882.24|11882.24|11882.24|11882.24|0
1652953560000|2022-05-19 09:46:00|11881.25|11881.25|11883.23|11883.23|11883.23|11883.23|11881.25|11881.25|0
1652953590000|2022-05-19 09:46:30|11880.58|11880.58|11877.93|11877.93|11880.58|11880.58|11877.93|11877.93|0
1652953610000|2022-05-19 09:46:50|11875.29|11875.29|11875.29|11875.29|11875.29|11875.29|11875.29|11875.29|0
1652953650000|2022-05-19 09:47:30|11872.64|11872.64|11869.99|11869.99|11872.64|11872.64|11869.99|11869.99|0
1652953690000|2022-05-19 09:48:10|11867.35|11867.35|11867.35|11867.35|11867.35|11867.35|11867.35|11867.35|0
1652953700000|2022-05-19 09:48:20|11869.99|11869.99|11869.99|11869.99|11869.99|11869.99|11869.99|11869.99|0
1652953720000|2022-05-19 09:48:40|11867.35|11867.35|11878.6|11878.6|11880.58|11880.58|11867.35|11867.35|0
1652953730000|2022-05-19 09:48:50|11881.25|11881.25|11881.25|11881.25|11881.25|11881.25|11881.25|11881.25|0
1652953780000|2022-05-19 09:49:40|11886.54|11886.54|11886.54|11886.54|11886.54|11886.54|11886.54|11886.54|0
1652953790000|2022-05-19 09:49:50|11883.9|11883.9|11883.9|11883.9|11883.9|11883.9|11883.9|11883.9|0
1652953800000|2022-05-19 09:50:00|11875.96|11875.96|11875.96|11875.96|11875.96|11875.96|11875.96|11875.96|0
1652953820000|2022-05-19 09:50:20|11873.98|11873.98|11873.98|11873.98|11873.98|11873.98|11873.98|11873.98|0
1652953890000|2022-05-19 09:51:30|11879.27|11879.27|11881.92|11881.92|11881.92|11881.92|11879.27|11879.27|0
1652953920000|2022-05-19 09:52:00|11878.95|11878.95|11878.95|11878.95|11878.95|11878.95|11878.95|11878.95|0
1652953930000|2022-05-19 09:52:10|11876.31|11876.31|11870.7|11870.7|11876.31|11876.31|11870.7|11870.7|0
1652953950000|2022-05-19 09:52:30|11871.68|11871.68|11873.66|11873.66|11873.66|11873.66|11871.68|11871.68|0
1652953970000|2022-05-19 09:52:50|11874.65|11874.65|11874.65|11874.65|11874.65|11874.65|11874.65|11874.65|0
1652954030000|2022-05-19 09:53:50|11876.63|11876.63|11876.63|11876.63|11876.63|11876.63|11876.63|11876.63|0
1652954040000|2022-05-19 09:54:00|11879.27|11879.27|11878.28|11878.28|11879.27|11879.27|11878.28|11878.28|0
1652954070000|2022-05-19 09:54:30|11875.64|11875.64|11875.64|11875.64|11875.64|11875.64|11875.64|11875.64|0
1652954100000|2022-05-19 09:55:00|11870.34|11870.34|11870.34|11870.34|11870.34|11870.34|11870.34|11870.34|0
1652954190000|2022-05-19 09:56:30|11872.99|11872.99|11878.28|11878.28|11878.28|11878.28|11872.99|11872.99|0
1652954220000|2022-05-19 09:57:00|11880.93|11880.93|11881.92|11881.92|11881.92|11881.92|11880.93|11880.93|0
1652954240000|2022-05-19 09:57:20|11884.57|11884.57|11884.57|11884.57|11884.57|11884.57|11884.57|11884.57|0
1652954260000|2022-05-19 09:57:40|11887.21|11887.21|11887.21|11887.21|11887.21|11887.21|11887.21|11887.21|0
1652954280000|2022-05-19 09:58:00|11884.57|11884.57|11884.57|11884.57|11884.57|11884.57|11884.57|11884.57|0
1652954300000|2022-05-19 09:58:20|11889.86|11889.86|11889.86|11889.86|11889.86|11889.86|11889.86|11889.86|0
1652954310000|2022-05-19 09:58:30|11889.43|11889.43|11889.43|11889.43|11889.43|11889.43|11889.43|11889.43|0
1652954370000|2022-05-19 09:59:30|11886.78|11886.78|11881.49|11881.49|11886.78|11886.78|11881.49|11881.49|0
1652954450000|2022-05-19 10:00:50|11878.84|11878.84|11878.84|11878.84|11878.84|11878.84|11878.84|11878.84|0
1652954500000|2022-05-19 10:01:40|11874.89|11874.89|11874.89|11874.89|11874.89|11874.89|11874.89|11874.89|0
1652954510000|2022-05-19 10:01:50|11872.24|11872.24|11872.24|11872.24|11872.24|11872.24|11872.24|11872.24|0
1652954570000|2022-05-19 10:02:50|11869.6|11869.6|11869.6|11869.6|11869.6|11869.6|11869.6|11869.6|0
1652954590000|2022-05-19 10:03:10|11868.61|11868.61|11867.62|11867.62|11868.61|11868.61|11867.62|11867.62|0
1652954630000|2022-05-19 10:03:50|11870.27|11870.27|11870.27|11870.27|11870.27|11870.27|11867.62|11867.62|0
1652954660000|2022-05-19 10:04:20|11868.29|11868.29|11870.27|11870.27|11870.27|11870.27|11868.29|11868.29|0
1652954670000|2022-05-19 10:04:30|11867.62|11867.62|11864.97|11864.97|11867.62|11867.62|11864.97|11864.97|0
1652954700000|2022-05-19 10:05:00|11862.01|11862.01|11862.01|11862.01|11862.01|11862.01|11862.01|11862.01|0
1652954790000|2022-05-19 10:06:30|11859.36|11859.36|11859.36|11859.36|11859.36|11859.36|11859.36|11859.36|0
1652954840000|2022-05-19 10:07:20|11864.66|11864.66|11867.3|11867.3|11867.3|11867.3|11864.66|11864.66|0
1652954850000|2022-05-19 10:07:30|11869.28|11869.28|11868.29|11868.29|11869.28|11869.28|11868.29|11868.29|0
1652954860000|2022-05-19 10:07:40|11873.58|11873.58|11876.23|11876.23|11876.23|11876.23|11873.58|11873.58|0
1652954890000|2022-05-19 10:08:10|11873.27|11873.27|11873.27|11873.27|11873.27|11873.27|11873.27|11873.27|0
1652954900000|2022-05-19 10:08:20|11870.62|11870.62|11873.27|11873.27|11873.27|11873.27|11870.62|11870.62|0
1652954910000|2022-05-19 10:08:30|11872.28|11872.28|11872.28|11872.28|11872.28|11872.28|11872.28|11872.28|0
1652954930000|2022-05-19 10:08:50|11871.29|11871.29|11870.3|11870.3|11871.29|11871.29|11870.3|11870.3|0
1652954980000|2022-05-19 10:09:40|11872.95|11872.95|11872.95|11872.95|11872.95|11872.95|11872.95|11872.95|0
1652955010000|2022-05-19 10:10:10|11870.3|11870.3|11870.3|11870.3|11870.3|11870.3|11870.3|11870.3|0
1652955020000|2022-05-19 10:10:20|11872.95|11872.95|11872.95|11872.95|11872.95|11872.95|11872.95|11872.95|0
1652955060000|2022-05-19 10:11:00|11871.96|11871.96|11871.96|11871.96|11871.96|11871.96|11871.96|11871.96|0
1652955070000|2022-05-19 10:11:10|11870.97|11870.97|11868.32|11868.32|11870.97|11870.97|11868.32|11868.32|0
1652955090000|2022-05-19 10:11:30|11865.68|11865.68|11865.68|11865.68|11865.68|11865.68|11865.68|11865.68|0
1652955140000|2022-05-19 10:12:20|11866.67|11866.67|11867.65|11867.65|11867.65|11867.65|11866.67|11866.67|0
1652955180000|2022-05-19 10:13:00|11870.3|11870.3|11870.3|11870.3|11870.3|11870.3|11870.3|11870.3|0
1652955290000|2022-05-19 10:14:50|11868.32|11868.32|11868.32|11868.32|11868.32|11868.32|11868.32|11868.32|0
1652955300000|2022-05-19 10:15:00|11876.26|11876.26|11876.26|11876.26|11876.26|11876.26|11876.26|11876.26|0
1652955450000|2022-05-19 10:17:30|11878.24|11878.24|11876.26|11876.26|11878.24|11878.24|11876.26|11876.26|0
1652955490000|2022-05-19 10:18:10|11877.25|11877.25|11878.24|11878.24|11879.23|11879.23|11877.25|11877.25|0
1652955500000|2022-05-19 10:18:20|11877.25|11877.25|11877.25|11877.25|11877.25|11877.25|11877.25|11877.25|0
1652955540000|2022-05-19 10:19:00|11878.24|11878.24|11878.24|11878.24|11878.24|11878.24|11878.24|11878.24|0
1652955550000|2022-05-19 10:19:10|11876.26|11876.26|11876.26|11876.26|11876.26|11876.26|11876.26|11876.26|0
1652955560000|2022-05-19 10:19:20|11881.2|11881.2|11881.2|11881.2|11881.2|11881.2|11881.2|11881.2|0
1652955590000|2022-05-19 10:19:50|11878.56|11878.56|11878.56|11878.56|11878.56|11878.56|11878.56|11878.56|0
1652955630000|2022-05-19 10:20:30|11875.91|11875.91|11875.91|11875.91|11875.91|11875.91|11875.91|11875.91|0
1652955650000|2022-05-19 10:20:50|11873.94|11873.94|11873.94|11873.94|11873.94|11873.94|11873.94|11873.94|0
1652955690000|2022-05-19 10:21:30|11876.58|11876.58|11876.58|11876.58|11876.58|11876.58|11876.58|11876.58|0
1652955760000|2022-05-19 10:22:40|11879.23|11879.23|11879.23|11879.23|11879.23|11879.23|11879.23|11879.23|0
1652955810000|2022-05-19 10:23:30|11876.58|11876.58|11876.58|11876.58|11876.58|11876.58|11876.58|11876.58|0
1652955840000|2022-05-19 10:24:00|11878.56|11878.56|11878.56|11878.56|11878.56|11878.56|11878.56|11878.56|0
1652955860000|2022-05-19 10:24:20|11878.13|11878.13|11878.13|11878.13|11878.13|11878.13|11878.13|11878.13|0
1652955890000|2022-05-19 10:24:50|11879.12|11879.12|11880.11|11880.11|11880.11|11880.11|11879.12|11879.12|0
1652955940000|2022-05-19 10:25:40|11881.09|11881.09|11881.09|11881.09|11881.09|11881.09|11881.09|11881.09|0
1652955950000|2022-05-19 10:25:50|11883.74|11883.74|11883.74|11883.74|11883.74|11883.74|11883.74|11883.74|0
1652955990000|2022-05-19 10:26:30|11886.39|11886.39|11885.4|11885.4|11886.39|11886.39|11885.4|11885.4|0
1652956030000|2022-05-19 10:27:10|11884.41|11884.41|11884.41|11884.41|11884.41|11884.41|11884.41|11884.41|0
1652956050000|2022-05-19 10:27:30|11879.12|11879.12|11895|11895|11895|11895|11879.12|11879.12|0
1652956150000|2022-05-19 10:29:10|11889.7|11889.7|11889.7|11889.7|11892.35|11892.35|11889.7|11889.7|0
1652956160000|2022-05-19 10:29:20|11887.06|11887.06|11884.41|11884.41|11887.06|11887.06|11884.41|11884.41|0
1652956220000|2022-05-19 10:30:20|11887.06|11887.06|11887.06|11887.06|11887.06|11887.06|11887.06|11887.06|0
1652956350000|2022-05-19 10:32:30|11892.35|11892.35|11892.35|11892.35|11892.35|11892.35|11892.35|11892.35|0
1652956390000|2022-05-19 10:33:10|11897.64|11897.64|11897.64|11897.64|11897.64|11897.64|11897.64|11897.64|0
1652956400000|2022-05-19 10:33:20|11900.29|11900.29|11910.87|11910.87|11910.87|11910.87|11900.29|11900.29|0
1652956440000|2022-05-19 10:34:00|11908.23|11908.23|11902.94|11902.94|11908.23|11908.23|11902.94|11902.94|0
1652956470000|2022-05-19 10:34:30|11901.95|11901.95|11901.95|11901.95|11901.95|11901.95|11901.95|11901.95|0
1652956490000|2022-05-19 10:34:50|11902.94|11902.94|11909.22|11909.22|11909.22|11909.22|11901.95|11901.95|0
1652956500000|2022-05-19 10:35:00|11903.92|11903.92|11904.91|11904.91|11904.91|11904.91|11903.92|11903.92|0
1652956550000|2022-05-19 10:35:50|11902.94|11902.94|11903.92|11903.92|11903.92|11903.92|11902.94|11902.94|0
1652956560000|2022-05-19 10:36:00|11909.22|11909.22|11909.22|11909.22|11909.22|11909.22|11909.22|11909.22|0
1652956570000|2022-05-19 10:36:10|11908.23|11908.23|11908.23|11908.23|11908.23|11908.23|11908.23|11908.23|0
1652956590000|2022-05-19 10:36:30|11907.24|11907.24|11907.24|11907.24|11907.24|11907.24|11907.24|11907.24|0
1652956600000|2022-05-19 10:36:40|11904.59|11904.59|11904.59|11904.59|11904.59|11904.59|11904.59|11904.59|0
1652956610000|2022-05-19 10:36:50|11907.24|11907.24|11909.89|11909.89|11909.89|11909.89|11907.24|11907.24|0
1652956650000|2022-05-19 10:37:30|11907.24|11907.24|11907.24|11907.24|11907.24|11907.24|11907.24|11907.24|0
1652956660000|2022-05-19 10:37:40|11908.23|11908.23|11908.23|11908.23|11908.23|11908.23|11908.23|11908.23|0
1652956670000|2022-05-19 10:37:50|11907.24|11907.24|11907.24|11907.24|11907.24|11907.24|11907.24|11907.24|0
1652956700000|2022-05-19 10:38:20|11906.25|11906.25|11907.24|11907.24|11907.24|11907.24|11906.25|11906.25|0
1652956710000|2022-05-19 10:38:30|11912.53|11912.53|11912.53|11912.53|11912.53|11912.53|11912.53|11912.53|0
1652956730000|2022-05-19 10:38:50|11914.51|11914.51|11914.51|11914.51|11914.51|11914.51|11914.51|11914.51|0
1652956740000|2022-05-19 10:39:00|11911.86|11911.86|11911.86|11911.86|11911.86|11911.86|11911.86|11911.86|0
1652956840000|2022-05-19 10:40:40|11910.87|11910.87|11913.52|11913.52|11913.52|11913.52|11910.87|11910.87|0
1652956860000|2022-05-19 10:41:00|11916.17|11916.17|11918.81|11918.81|11918.81|11918.81|11916.17|11916.17|0
1652956880000|2022-05-19 10:41:20|11921.46|11921.46|11923.12|11923.12|11926.75|11926.75|11921.46|11921.46|0
1652956890000|2022-05-19 10:41:30|11917.83|11917.83|11917.83|11917.83|11917.83|11917.83|11917.83|11917.83|0
1652956930000|2022-05-19 10:42:10|11912.53|11912.53|11911.54|11911.54|11912.53|11912.53|11911.54|11911.54|0
1652956940000|2022-05-19 10:42:20|11919.48|11919.48|11919.48|11919.48|11919.48|11919.48|11919.48|11919.48|0
1652956960000|2022-05-19 10:42:40|11918.5|11918.5|11918.5|11918.5|11918.5|11918.5|11918.5|11918.5|0
1652957000000|2022-05-19 10:43:20|11915.85|11915.85|11915.85|11915.85|11915.85|11915.85|11915.85|11915.85|0
1652957010000|2022-05-19 10:43:30|11918.5|11918.5|11918.5|11918.5|11918.5|11918.5|11918.5|11918.5|0
1652957040000|2022-05-19 10:44:00|11921.14|11921.14|11921.14|11921.14|11921.14|11921.14|11921.14|11921.14|0
1652957050000|2022-05-19 10:44:10|11923.79|11923.79|11925.76|11925.76|11925.76|11925.76|11923.79|11923.79|0
1652957060000|2022-05-19 10:44:20|11924.78|11924.78|11923.79|11923.79|11924.78|11924.78|11923.79|11923.79|0
1652957080000|2022-05-19 10:44:40|11922.8|11922.8|11922.8|11922.8|11922.8|11922.8|11922.8|11922.8|0
1652957090000|2022-05-19 10:44:50|11928.09|11928.09|11928.09|11928.09|11928.09|11928.09|11928.09|11928.09|0
1652957170000|2022-05-19 10:46:10|11933.39|11933.39|11934.37|11934.37|11936.35|11936.35|11933.39|11933.39|0
1652957180000|2022-05-19 10:46:20|11933.39|11933.39|11933.39|11933.39|11933.39|11933.39|11933.39|11933.39|0
1652957220000|2022-05-19 10:47:00|11925.45|11925.45|11925.45|11925.45|11925.45|11925.45|11925.45|11925.45|0
1652957250000|2022-05-19 10:47:30|11922.8|11922.8|11920.15|11920.15|11922.8|11922.8|11920.15|11920.15|0
1652957280000|2022-05-19 10:48:00|11922.8|11922.8|11922.8|11922.8|11922.8|11922.8|11922.8|11922.8|0
1652957290000|2022-05-19 10:48:10|11925.45|11925.45|11925.45|11925.45|11925.45|11925.45|11925.45|11925.45|0
1652957340000|2022-05-19 10:49:00|11927.42|11927.42|11928.41|11928.41|11928.41|11928.41|11927.42|11927.42|0
1652957350000|2022-05-19 10:49:10|11925.76|11925.76|11925.76|11925.76|11925.76|11925.76|11925.76|11925.76|0
1652957390000|2022-05-19 10:49:50|11928.73|11928.73|11928.73|11928.73|11928.73|11928.73|11928.73|11928.73|0
1652957420000|2022-05-19 10:50:20|11926.08|11926.08|11926.08|11926.08|11926.08|11926.08|11926.08|11926.08|0
1652957430000|2022-05-19 10:50:30|11923.12|11923.12|11924.11|11924.11|11924.11|11924.11|11923.12|11923.12|0
1652957450000|2022-05-19 10:50:50|11926.75|11926.75|11926.75|11926.75|11926.75|11926.75|11926.75|11926.75|0
1652957480000|2022-05-19 10:51:20|11924.78|11924.78|11924.78|11924.78|11924.78|11924.78|11924.78|11924.78|0
1652957510000|2022-05-19 10:51:50|11927.42|11927.42|11922.13|11922.13|11927.42|11927.42|11922.13|11922.13|0
1652957540000|2022-05-19 10:52:20|11927.42|11927.42|11927.42|11927.42|11927.42|11927.42|11927.42|11927.42|0
1652957610000|2022-05-19 10:53:30|11924.78|11924.78|11924.78|11924.78|11924.78|11924.78|11924.78|11924.78|0
1652957620000|2022-05-19 10:53:40|11922.13|11922.13|11919.48|11919.48|11922.13|11922.13|11919.48|11919.48|0
1652957650000|2022-05-19 10:54:10|11922.13|11922.13|11922.13|11922.13|11922.13|11922.13|11922.13|11922.13|0
1652957660000|2022-05-19 10:54:20|11925.09|11925.09|11928.06|11928.06|11928.06|11928.06|11924.11|11924.11|0
1652957700000|2022-05-19 10:55:00|11930.71|11930.71|11930.71|11930.71|11930.71|11930.71|11930.71|11930.71|0
1652957830000|2022-05-19 10:57:10|11933.35|11933.35|11933.35|11933.35|11933.35|11933.35|11933.35|11933.35|0
1652957880000|2022-05-19 10:58:00|11936|11936|11936|11936|11936|11936|11936|11936|0
1652957930000|2022-05-19 10:58:50|11930.71|11930.71|11927.74|11927.74|11930.71|11930.71|11927.74|11927.74|0
1652957950000|2022-05-19 10:59:10|11930.39|11930.39|11930.39|11930.39|11933.03|11933.03|11930.39|11930.39|0
1652957960000|2022-05-19 10:59:20|11925.09|11925.09|11925.09|11925.09|11925.09|11925.09|11925.09|11925.09|0
1652958020000|2022-05-19 11:00:20|11926.08|11926.08|11927.07|11927.07|11927.07|11927.07|11926.08|11926.08|0
1652958090000|2022-05-19 11:01:30|11928.06|11928.06|11928.06|11928.06|11928.06|11928.06|11928.06|11928.06|0
1652958100000|2022-05-19 11:01:40|11925.41|11925.41|11925.41|11925.41|11925.41|11925.41|11925.41|11925.41|0
1652958110000|2022-05-19 11:01:50|11930.71|11930.71|11928.06|11928.06|11930.71|11930.71|11928.06|11928.06|0
1652958120000|2022-05-19 11:02:00|11930.71|11930.71|11930.71|11930.71|11930.71|11930.71|11930.71|11930.71|0
1652958170000|2022-05-19 11:02:50|11933.35|11933.35|11933.35|11933.35|11933.35|11933.35|11933.35|11933.35|0
1652958180000|2022-05-19 11:03:00|11936|11936|11936|11936|11936|11936|11936|11936|0
1652958230000|2022-05-19 11:03:50|11938.65|11938.65|11938.65|11938.65|11938.65|11938.65|11938.65|11938.65|0
1652958250000|2022-05-19 11:04:10|11936|11936|11938.65|11938.65|11938.65|11938.65|11936|11936|0
1652958280000|2022-05-19 11:04:40|11937.66|11937.66|11937.66|11937.66|11937.66|11937.66|11937.66|11937.66|0
1652958310000|2022-05-19 11:05:10|11936.67|11936.67|11936.67|11936.67|11936.67|11936.67|11936.67|11936.67|0
1652958360000|2022-05-19 11:06:00|11933.7|11933.7|11933.7|11933.7|11933.7|11933.7|11933.7|11933.7|0
1652958380000|2022-05-19 11:06:20|11931.06|11931.06|11931.06|11931.06|11931.06|11931.06|11931.06|11931.06|0
1652958400000|2022-05-19 11:06:40|11930.07|11930.07|11930.07|11930.07|11930.07|11930.07|11930.07|11930.07|0
1652958420000|2022-05-19 11:07:00|11927.42|11927.42|11922.13|11922.13|11927.42|11927.42|11922.13|11922.13|0
1652958490000|2022-05-19 11:08:10|11924.78|11924.78|11924.78|11924.78|11924.78|11924.78|11924.78|11924.78|0
1652958500000|2022-05-19 11:08:20|11926.75|11926.75|11925.76|11925.76|11926.75|11926.75|11925.76|11925.76|0
1652958560000|2022-05-19 11:09:20|11924.78|11924.78|11924.78|11924.78|11924.78|11924.78|11924.78|11924.78|0
1652958590000|2022-05-19 11:09:50|11922.8|11922.8|11922.8|11922.8|11922.8|11922.8|11922.8|11922.8|0
1652958600000|2022-05-19 11:10:00|11925.45|11925.45|11928.09|11928.09|11928.09|11928.09|11925.45|11925.45|0
1652958610000|2022-05-19 11:10:10|11925.45|11925.45|11929.08|11929.08|11930.74|11930.74|11925.45|11925.45|0
1652958620000|2022-05-19 11:10:20|11930.07|11930.07|11930.07|11930.07|11930.07|11930.07|11930.07|11930.07|0
1652958650000|2022-05-19 11:10:50|11928.09|11928.09|11928.09|11928.09|11928.09|11928.09|11928.09|11928.09|0
1652958670000|2022-05-19 11:11:10|11931.06|11931.06|11930.39|11930.39|11933.03|11933.03|11930.39|11930.39|0
1652958740000|2022-05-19 11:12:20|11929.4|11929.4|11929.4|11929.4|11929.4|11929.4|11929.4|11929.4|0
1652958790000|2022-05-19 11:13:10|11930.39|11930.39|11930.39|11930.39|11930.39|11930.39|11930.39|11930.39|0
1652958800000|2022-05-19 11:13:20|11928.41|11928.41|11928.41|11928.41|11928.41|11928.41|11928.41|11928.41|0
1652958820000|2022-05-19 11:13:40|11929.4|11929.4|11929.4|11929.4|11929.4|11929.4|11929.4|11929.4|0
1652958840000|2022-05-19 11:14:00|11934.69|11934.69|11934.69|11934.69|11934.69|11934.69|11934.69|11934.69|0
1652958880000|2022-05-19 11:14:40|11935.68|11935.68|11935.68|11935.68|11935.68|11935.68|11935.68|11935.68|0
1652958890000|2022-05-19 11:14:50|11936.67|11936.67|11941.96|11941.96|11941.96|11941.96|11936.67|11936.67|0
1652958900000|2022-05-19 11:15:00|11940.97|11940.97|11935.68|11935.68|11940.97|11940.97|11935.68|11935.68|0
1652958920000|2022-05-19 11:15:20|11938.33|11938.33|11933.03|11933.03|11938.33|11938.33|11933.03|11933.03|0
1652958950000|2022-05-19 11:15:50|11934.02|11934.02|11933.03|11933.03|11934.02|11934.02|11933.03|11933.03|0
1652958970000|2022-05-19 11:16:10|11930.39|11930.39|11930.39|11930.39|11930.39|11930.39|11930.39|11930.39|0
1652958980000|2022-05-19 11:16:20|11931.38|11931.38|11931.38|11931.38|11931.38|11931.38|11931.38|11931.38|0
1652958990000|2022-05-19 11:16:30|11930.39|11930.39|11930.39|11930.39|11930.39|11930.39|11930.39|11930.39|0
1652959110000|2022-05-19 11:18:30|11935.68|11935.68|11938.33|11938.33|11938.33|11938.33|11935.68|11935.68|0
1652959150000|2022-05-19 11:19:10|11933.03|11933.03|11930.39|11930.39|11933.03|11933.03|11930.39|11930.39|0
1652959180000|2022-05-19 11:19:40|11925.09|11925.09|11925.09|11925.09|11925.09|11925.09|11925.09|11925.09|0
1652959210000|2022-05-19 11:20:10|11922.45|11922.45|11922.45|11922.45|11922.45|11922.45|11922.45|11922.45|0
1652959270000|2022-05-19 11:21:10|11914.51|11914.51|11914.51|11914.51|11914.51|11914.51|11914.51|11914.51|0
1652959290000|2022-05-19 11:21:30|11920.79|11920.79|11919.13|11919.13|11921.78|11921.78|11919.13|11919.13|0
1652959310000|2022-05-19 11:21:50|11922.1|11922.1|11921.11|11921.11|11922.1|11922.1|11921.11|11921.11|0
1652959320000|2022-05-19 11:22:00|11920.12|11920.12|11920.12|11920.12|11920.12|11920.12|11920.12|11920.12|0
1652959330000|2022-05-19 11:22:10|11922.77|11922.77|11922.77|11922.77|11922.77|11922.77|11922.77|11922.77|0
1652959360000|2022-05-19 11:22:40|11923.76|11923.76|11923.76|11923.76|11923.76|11923.76|11923.76|11923.76|0
1652959370000|2022-05-19 11:22:50|11926.4|11926.4|11926.4|11926.4|11926.4|11926.4|11926.4|11926.4|0
1652959430000|2022-05-19 11:23:50|11923.76|11923.76|11923.76|11923.76|11923.76|11923.76|11923.76|11923.76|0
1652959480000|2022-05-19 11:24:40|11921.11|11921.11|11921.11|11921.11|11921.11|11921.11|11921.11|11921.11|0
1652959500000|2022-05-19 11:25:00|11926.4|11926.4|11929.05|11929.05|11929.05|11929.05|11923.76|11923.76|0
1652959510000|2022-05-19 11:25:10|11926.4|11926.4|11926.4|11926.4|11926.4|11926.4|11926.4|11926.4|0
1652959530000|2022-05-19 11:25:30|11929.05|11929.05|11929.05|11929.05|11929.05|11929.05|11929.05|11929.05|0
1652959610000|2022-05-19 11:26:50|11931.69|11931.69|11929.05|11929.05|11931.69|11931.69|11929.05|11929.05|0
1652959640000|2022-05-19 11:27:20|11926.4|11926.4|11926.4|11926.4|11926.4|11926.4|11926.4|11926.4|0
1652959670000|2022-05-19 11:27:50|11929.05|11929.05|11926.4|11926.4|11929.05|11929.05|11926.4|11926.4|0
1652959680000|2022-05-19 11:28:00|11929.05|11929.05|11929.05|11929.05|11929.05|11929.05|11929.05|11929.05|0
1652959730000|2022-05-19 11:28:50|11929.48|11929.48|11929.48|11929.48|11929.48|11929.48|11929.48|11929.48|0
1652959780000|2022-05-19 11:29:40|11932.12|11932.12|11929.48|11929.48|11932.12|11932.12|11929.48|11929.48|0
1652959850000|2022-05-19 11:30:50|11930.46|11930.46|11931.45|11931.45|11931.45|11931.45|11930.46|11930.46|0
1652959870000|2022-05-19 11:31:10|11928.81|11928.81|11928.81|11928.81|11928.81|11928.81|11928.81|11928.81|0
1652959920000|2022-05-19 11:32:00|11934.1|11934.1|11936.75|11936.75|11936.75|11936.75|11934.1|11934.1|0
1652959930000|2022-05-19 11:32:10|11934.1|11934.1|11931.45|11931.45|11934.1|11934.1|11931.45|11931.45|0
1652960020000|2022-05-19 11:33:40|11926.16|11926.16|11926.16|11926.16|11926.16|11926.16|11926.16|11926.16|0
1652960030000|2022-05-19 11:33:50|11925.17|11925.17|11926.16|11926.16|11926.16|11926.16|11925.17|11925.17|0
1652960090000|2022-05-19 11:34:50|11925.17|11925.17|11925.17|11925.17|11925.17|11925.17|11925.17|11925.17|0
1652960100000|2022-05-19 11:35:00|11923.2|11923.2|11923.2|11923.2|11923.2|11923.2|11923.2|11923.2|0
1652960120000|2022-05-19 11:35:20|11928.49|11928.49|11931.13|11931.13|11931.13|11931.13|11928.49|11928.49|0
1652960220000|2022-05-19 11:37:00|11928.49|11928.49|11925.84|11925.84|11928.49|11928.49|11925.84|11925.84|0
1652960240000|2022-05-19 11:37:20|11926.83|11926.83|11926.83|11926.83|11926.83|11926.83|11926.83|11926.83|0
1652960250000|2022-05-19 11:37:30|11921.54|11921.54|11921.54|11921.54|11921.54|11921.54|11921.54|11921.54|0
1652960370000|2022-05-19 11:39:30|11920.55|11920.55|11920.55|11920.55|11920.55|11920.55|11920.55|11920.55|0
1652960430000|2022-05-19 11:40:30|11919.56|11919.56|11919.56|11919.56|11919.56|11919.56|11919.56|11919.56|0
1652960480000|2022-05-19 11:41:20|11920.55|11920.55|11920.55|11920.55|11920.55|11920.55|11920.55|11920.55|0
1652960550000|2022-05-19 11:42:30|11925.84|11925.84|11925.84|11925.84|11925.84|11925.84|11925.84|11925.84|0
1652960600000|2022-05-19 11:43:20|11923.2|11923.2|11923.2|11923.2|11923.2|11923.2|11923.2|11923.2|0
1652960630000|2022-05-19 11:43:50|11928.49|11928.49|11925.84|11925.84|11928.49|11928.49|11925.84|11925.84|0
1652960750000|2022-05-19 11:45:50|11924.85|11924.85|11924.85|11924.85|11924.85|11924.85|11924.85|11924.85|0
1652960780000|2022-05-19 11:46:20|11922.21|11922.21|11922.21|11922.21|11922.21|11922.21|11922.21|11922.21|0
1652960820000|2022-05-19 11:47:00|11921.22|11921.22|11921.22|11921.22|11921.22|11921.22|11921.22|11921.22|0
1652960880000|2022-05-19 11:48:00|11923.2|11923.2|11923.2|11923.2|11923.2|11923.2|11923.2|11923.2|0
1652960910000|2022-05-19 11:48:30|11925.84|11925.84|11925.84|11925.84|11925.84|11925.84|11925.84|11925.84|0
1652960920000|2022-05-19 11:48:40|11928.49|11928.49|11928.49|11928.49|11928.49|11928.49|11928.49|11928.49|0
1652961050000|2022-05-19 11:50:50|11931.13|11931.13|11928.49|11928.49|11931.13|11931.13|11928.49|11928.49|0
1652961060000|2022-05-19 11:51:00|11933.78|11933.78|11933.78|11933.78|11933.78|11933.78|11933.78|11933.78|0
1652961100000|2022-05-19 11:51:40|11936.43|11936.43|11937.42|11937.42|11937.42|11937.42|11936.43|11936.43|0
1652961120000|2022-05-19 11:52:00|11938.4|11938.4|11938.4|11938.4|11939.39|11939.39|11938.4|11938.4|0
1652961130000|2022-05-19 11:52:10|11941.05|11941.05|11941.05|11941.05|11941.05|11941.05|11941.05|11941.05|0
1652961140000|2022-05-19 11:52:20|11935.76|11935.76|11935.76|11935.76|11935.76|11935.76|11935.76|11935.76|0
1652961230000|2022-05-19 11:53:50|11933.11|11933.11|11933.11|11933.11|11933.11|11933.11|11933.11|11933.11|0
1652961260000|2022-05-19 11:54:20|11934.1|11934.1|11934.1|11934.1|11934.1|11934.1|11934.1|11934.1|0
1652961270000|2022-05-19 11:54:30|11931.45|11931.45|11931.45|11931.45|11931.45|11931.45|11931.45|11931.45|0
1652961280000|2022-05-19 11:54:40|11928.81|11928.81|11928.81|11928.81|11928.81|11928.81|11928.81|11928.81|0
1652961290000|2022-05-19 11:54:50|11923.51|11923.51|11923.51|11923.51|11923.51|11923.51|11923.51|11923.51|0
1652961300000|2022-05-19 11:55:00|11924.5|11924.5|11924.5|11924.5|11924.5|11924.5|11924.5|11924.5|0
1652961310000|2022-05-19 11:55:10|11925.49|11925.49|11925.49|11925.49|11925.49|11925.49|11925.49|11925.49|0
1652961360000|2022-05-19 11:56:00|11930.78|11930.78|11930.78|11930.78|11930.78|11930.78|11930.78|11930.78|0
1652961390000|2022-05-19 11:56:30|11936.08|11936.08|11936.08|11936.08|11936.08|11936.08|11936.08|11936.08|0
1652961420000|2022-05-19 11:57:00|11937.06|11937.06|11937.06|11937.06|11937.06|11937.06|11937.06|11937.06|0
1652961450000|2022-05-19 11:57:30|11938.05|11938.05|11938.05|11938.05|11938.05|11938.05|11938.05|11938.05|0
1652961620000|2022-05-19 12:00:20|11935.41|11935.41|11935.41|11935.41|11935.41|11935.41|11935.41|11935.41|0
1652961670000|2022-05-19 12:01:10|11943.35|11943.35|11943.35|11943.35|11943.35|11943.35|11943.35|11943.35|0
1652961680000|2022-05-19 12:01:20|11945.99|11945.99|11945.99|11945.99|11945.99|11945.99|11945.99|11945.99|0
1652961700000|2022-05-19 12:01:40|11945|11945|11945|11945|11945|11945|11945|11945|0
1652961780000|2022-05-19 12:03:00|11942.36|11942.36|11942.36|11942.36|11942.36|11942.36|11942.36|11942.36|0
1652961790000|2022-05-19 12:03:10|11939.71|11939.71|11937.06|11937.06|11939.71|11939.71|11937.06|11937.06|0
1652961840000|2022-05-19 12:04:00|11935.09|11935.09|11935.09|11935.09|11935.09|11935.09|11935.09|11935.09|0
1652962000000|2022-05-19 12:06:40|11937.73|11937.73|11940.38|11940.38|11940.38|11940.38|11937.73|11937.73|0
1652962010000|2022-05-19 12:06:50|11937.73|11937.73|11937.73|11937.73|11937.73|11937.73|11937.73|11937.73|0
1652962020000|2022-05-19 12:07:00|11939.71|11939.71|11939.71|11939.71|11939.71|11939.71|11939.71|11939.71|0
1652962060000|2022-05-19 12:07:40|11942.36|11942.36|11942.36|11942.36|11942.36|11942.36|11942.36|11942.36|0
1652962140000|2022-05-19 12:09:00|11939.71|11939.71|11938.72|11938.72|11939.71|11939.71|11938.72|11938.72|0
1652962270000|2022-05-19 12:11:10|11936.08|11936.08|11936.08|11936.08|11936.08|11936.08|11936.08|11936.08|0
1652962280000|2022-05-19 12:11:20|11935.09|11935.09|11935.09|11935.09|11935.09|11935.09|11935.09|11935.09|0
1652962340000|2022-05-19 12:12:20|11932.44|11932.44|11932.44|11932.44|11932.44|11932.44|11932.44|11932.44|0
1652962360000|2022-05-19 12:12:40|11927.15|11927.15|11927.15|11927.15|11927.15|11927.15|11927.15|11927.15|0
1652962390000|2022-05-19 12:13:10|11928.14|11928.14|11929.13|11929.13|11929.13|11929.13|11928.14|11928.14|0
1652962460000|2022-05-19 12:14:20|11926.48|11926.48|11926.48|11926.48|11926.48|11926.48|11926.48|11926.48|0
1652962470000|2022-05-19 12:14:30|11923.83|11923.83|11923.83|11923.83|11923.83|11923.83|11923.83|11923.83|0
1652962500000|2022-05-19 12:15:00|11921.19|11921.19|11921.19|11921.19|11923.83|11923.83|11921.19|11921.19|0
1652962510000|2022-05-19 12:15:10|11918.54|11918.54|11918.54|11918.54|11918.54|11918.54|11918.54|11918.54|0
1652962530000|2022-05-19 12:15:30|11915.89|11915.89|11915.89|11915.89|11915.89|11915.89|11915.89|11915.89|0
1652962550000|2022-05-19 12:15:50|11914.9|11914.9|11912.26|11912.26|11914.9|11914.9|11912.26|11912.26|0
1652962650000|2022-05-19 12:17:30|11917.55|11917.55|11920.2|11920.2|11920.2|11920.2|11917.55|11917.55|0
1652962670000|2022-05-19 12:17:50|11921.19|11921.19|11921.19|11921.19|11921.19|11921.19|11921.19|11921.19|0
1652962690000|2022-05-19 12:18:10|11918.54|11918.54|11910.6|11910.6|11918.54|11918.54|11910.6|11910.6|0
1652962700000|2022-05-19 12:18:20|11907.95|11907.95|11907.95|11907.95|11907.95|11907.95|11907.95|11907.95|0
1652962720000|2022-05-19 12:18:40|11906.97|11906.97|11912.26|11912.26|11912.26|11912.26|11906.97|11906.97|0
1652962820000|2022-05-19 12:20:20|11914.9|11914.9|11914.9|11914.9|11914.9|11914.9|11914.9|11914.9|0
1652962830000|2022-05-19 12:20:30|11917.55|11917.55|11917.55|11917.55|11917.55|11917.55|11917.55|11917.55|0
1652962880000|2022-05-19 12:21:20|11912.26|11912.26|11909.61|11909.61|11912.26|11912.26|11909.61|11909.61|0
1652962910000|2022-05-19 12:21:50|11912.26|11912.26|11912.26|11912.26|11912.26|11912.26|11912.26|11912.26|0
1652962920000|2022-05-19 12:22:00|11909.61|11909.61|11906.97|11906.97|11909.61|11909.61|11906.97|11906.97|0
1652962930000|2022-05-19 12:22:10|11909.61|11909.61|11912.26|11912.26|11912.26|11912.26|11909.61|11909.61|0
1652962970000|2022-05-19 12:22:50|11914.9|11914.9|11912.26|11912.26|11914.9|11914.9|11912.26|11912.26|0
1652963050000|2022-05-19 12:24:10|11906.97|11906.97|11904.32|11904.32|11906.97|11906.97|11904.32|11904.32|0
1652963070000|2022-05-19 12:24:30|11909.61|11909.61|11906.97|11906.97|11909.61|11909.61|11906.97|11906.97|0
1652963160000|2022-05-19 12:26:00|11904.32|11904.32|11904.32|11904.32|11904.32|11904.32|11904.32|11904.32|0
1652963220000|2022-05-19 12:27:00|11906.97|11906.97|11906.97|11906.97|11906.97|11906.97|11906.97|11906.97|0
1652963300000|2022-05-19 12:28:20|11909.61|11909.61|11906.97|11906.97|11909.61|11909.61|11906.97|11906.97|0
1652963310000|2022-05-19 12:28:30|11907.95|11907.95|11905.31|11905.31|11907.95|11907.95|11905.31|11905.31|0
1652963320000|2022-05-19 12:28:40|11902.66|11902.66|11902.98|11902.98|11905.63|11905.63|11902.66|11902.66|0
1652963390000|2022-05-19 12:29:50|11901.99|11901.99|11901.99|11901.99|11901.99|11901.99|11901.99|11901.99|0
1652963410000|2022-05-19 12:30:10|11899.34|11899.34|11899.34|11899.34|11899.34|11899.34|11899.34|11899.34|0
1652963420000|2022-05-19 12:30:20|11898.36|11898.36|11898.36|11898.36|11898.36|11898.36|11898.36|11898.36|0
1652963430000|2022-05-19 12:30:30|11897.37|11897.37|11897.37|11897.37|11897.37|11897.37|11897.37|11897.37|0
1652963480000|2022-05-19 12:31:20|11886.78|11886.78|11886.78|11886.78|11886.78|11886.78|11886.78|11886.78|0
1652963490000|2022-05-19 12:31:30|11885.79|11885.79|11885.79|11885.79|11885.79|11885.79|11885.79|11885.79|0
1652963510000|2022-05-19 12:31:50|11891.09|11891.09|11891.09|11891.09|11891.09|11891.09|11891.09|11891.09|0
1652963560000|2022-05-19 12:32:40|11893.73|11893.73|11893.73|11893.73|11893.73|11893.73|11893.73|11893.73|0
1652963570000|2022-05-19 12:32:50|11891.09|11891.09|11891.09|11891.09|11893.73|11893.73|11888.44|11888.44|0
1652963580000|2022-05-19 12:33:00|11896.38|11896.38|11896.38|11896.38|11896.38|11896.38|11896.38|11896.38|0
1652963590000|2022-05-19 12:33:10|11899.03|11899.03|11899.03|11899.03|11899.03|11899.03|11899.03|11899.03|0
1652963600000|2022-05-19 12:33:20|11896.38|11896.38|11896.38|11896.38|11896.38|11896.38|11896.38|11896.38|0
1652963610000|2022-05-19 12:33:30|11899.03|11899.03|11899.03|11899.03|11899.03|11899.03|11899.03|11899.03|0
1652963630000|2022-05-19 12:33:50|11896.38|11896.38|11896.38|11896.38|11896.38|11896.38|11896.38|11896.38|0
1652963690000|2022-05-19 12:34:50|11897.37|11897.37|11897.37|11897.37|11897.37|11897.37|11897.37|11897.37|0
1652963730000|2022-05-19 12:35:30|11896.38|11896.38|11896.38|11896.38|11896.38|11896.38|11896.38|11896.38|0
1652963740000|2022-05-19 12:35:40|11899.03|11899.03|11899.03|11899.03|11899.03|11899.03|11899.03|11899.03|0
1652963750000|2022-05-19 12:35:50|11899.46|11899.46|11899.46|11899.46|11899.46|11899.46|11899.46|11899.46|0
1652963780000|2022-05-19 12:36:20|11902.1|11902.1|11902.1|11902.1|11902.1|11902.1|11902.1|11902.1|0
1652963820000|2022-05-19 12:37:00|11904.75|11904.75|11902.1|11902.1|11904.75|11904.75|11902.1|11902.1|0
1652963850000|2022-05-19 12:37:30|11899.46|11899.46|11901.43|11901.43|11901.43|11901.43|11899.46|11899.46|0
1652963880000|2022-05-19 12:38:00|11906.72|11906.72|11906.72|11906.72|11906.72|11906.72|11906.72|11906.72|0
1652963970000|2022-05-19 12:39:30|11906.3|11906.3|11906.3|11906.3|11906.3|11906.3|11906.3|11906.3|0
1652964070000|2022-05-19 12:41:10|11901|11901|11901|11901|11901|11901|11901|11901|0
1652964130000|2022-05-19 12:42:10|11906.3|11906.3|11906.3|11906.3|11906.3|11906.3|11906.3|11906.3|0
1652964140000|2022-05-19 12:42:20|11903.65|11903.65|11903.65|11903.65|11903.65|11903.65|11903.65|11903.65|0
1652964150000|2022-05-19 12:42:30|11904.64|11904.64|11904.64|11904.64|11904.64|11904.64|11904.64|11904.64|0
1652964180000|2022-05-19 12:43:00|11907.28|11907.28|11907.28|11907.28|11907.28|11907.28|11907.28|11907.28|0
1652964200000|2022-05-19 12:43:20|11909.93|11909.93|11909.93|11909.93|11909.93|11909.93|11909.93|11909.93|0
1652964240000|2022-05-19 12:44:00|11907.28|11907.28|11907.28|11907.28|11907.28|11907.28|11907.28|11907.28|0
1652964270000|2022-05-19 12:44:30|11909.93|11909.93|11909.93|11909.93|11909.93|11909.93|11909.93|11909.93|0
1652964340000|2022-05-19 12:45:40|11908.94|11908.94|11908.94|11908.94|11908.94|11908.94|11908.94|11908.94|0
1652964360000|2022-05-19 12:46:00|11906.3|11906.3|11906.3|11906.3|11906.3|11906.3|11906.3|11906.3|0
1652964420000|2022-05-19 12:47:00|11908.94|11908.94|11906.3|11906.3|11908.94|11908.94|11906.3|11906.3|0
1652964460000|2022-05-19 12:47:40|11905.31|11905.31|11905.31|11905.31|11905.31|11905.31|11905.31|11905.31|0
1652964510000|2022-05-19 12:48:30|11906.3|11906.3|11907.28|11907.28|11907.28|11907.28|11906.3|11906.3|0
1652964650000|2022-05-19 12:50:50|11906.3|11906.3|11906.3|11906.3|11906.3|11906.3|11906.3|11906.3|0
1652964710000|2022-05-19 12:51:50|11908.94|11908.94|11908.94|11908.94|11908.94|11908.94|11908.94|11908.94|0
1652964720000|2022-05-19 12:52:00|11911.59|11911.59|11911.59|11911.59|11911.59|11911.59|11911.59|11911.59|0
1652964790000|2022-05-19 12:53:10|11908.94|11908.94|11908.94|11908.94|11908.94|11908.94|11908.94|11908.94|0
1652964850000|2022-05-19 12:54:10|11911.59|11911.59|11914.24|11914.24|11914.24|11914.24|11911.59|11911.59|0
1652964860000|2022-05-19 12:54:20|11916.88|11916.88|11916.88|11916.88|11916.88|11916.88|11916.88|11916.88|0
1652964890000|2022-05-19 12:54:50|11917.87|11917.87|11917.87|11917.87|11917.87|11917.87|11917.87|11917.87|0
1652964900000|2022-05-19 12:55:00|11920.52|11920.52|11920.52|11920.52|11923.16|11923.16|11920.52|11920.52|0
1652964920000|2022-05-19 12:55:20|11919.53|11919.53|11919.53|11919.53|11919.53|11919.53|11919.53|11919.53|0
1652964960000|2022-05-19 12:56:00|11920.52|11920.52|11919.53|11919.53|11920.52|11920.52|11919.53|11919.53|0
1652965000000|2022-05-19 12:56:40|11921.5|11921.5|11921.5|11921.5|11921.5|11921.5|11921.5|11921.5|0
1652965040000|2022-05-19 12:57:20|11926.8|11926.8|11926.8|11926.8|11926.8|11926.8|11926.8|11926.8|0
1652965060000|2022-05-19 12:57:40|11929.44|11929.44|11929.44|11929.44|11929.44|11929.44|11929.44|11929.44|0
1652965100000|2022-05-19 12:58:20|11926.8|11926.8|11932.09|11932.09|11932.09|11932.09|11926.8|11926.8|0
1652965130000|2022-05-19 12:58:50|11929.44|11929.44|11929.44|11929.44|11929.44|11929.44|11929.44|11929.44|0
1652965190000|2022-05-19 12:59:50|11926.8|11926.8|11926.8|11926.8|11926.8|11926.8|11926.8|11926.8|0
1652965200000|2022-05-19 13:00:00|11921.5|11921.5|11916.21|11916.21|11921.5|11921.5|11916.21|11916.21|0
1652965210000|2022-05-19 13:00:10|11913.57|11913.57|11913.57|11913.57|11913.57|11913.57|11913.57|11913.57|0
1652965310000|2022-05-19 13:01:50|11921.5|11921.5|11918.86|11918.86|11921.5|11921.5|11918.86|11918.86|0
1652965320000|2022-05-19 13:02:00|11916.21|11916.21|11916.21|11916.21|11918.86|11918.86|11916.21|11916.21|0
1652965330000|2022-05-19 13:02:10|11913.57|11913.57|11913.57|11913.57|11913.57|11913.57|11913.57|11913.57|0
1652965460000|2022-05-19 13:04:20|11916.21|11916.21|11916.21|11916.21|11916.21|11916.21|11916.21|11916.21|0
1652965470000|2022-05-19 13:04:30|11921.5|11921.5|11921.5|11921.5|11921.5|11921.5|11921.5|11921.5|0
1652965500000|2022-05-19 13:05:00|11916.21|11916.21|11916.21|11916.21|11916.21|11916.21|11916.21|11916.21|0
1652965510000|2022-05-19 13:05:10|11913.57|11913.57|11913.57|11913.57|11913.57|11913.57|11913.57|11913.57|0
1652965520000|2022-05-19 13:05:20|11911.59|11911.59|11911.59|11911.59|11911.59|11911.59|11911.59|11911.59|0
1652965560000|2022-05-19 13:06:00|11910.6|11910.6|11909.61|11909.61|11910.6|11910.6|11909.61|11909.61|0
1652965590000|2022-05-19 13:06:30|11911.59|11911.59|11910.6|11910.6|11911.59|11911.59|11910.6|11910.6|0
1652965630000|2022-05-19 13:07:10|11909.61|11909.61|11909.61|11909.61|11909.61|11909.61|11909.61|11909.61|0
1652965660000|2022-05-19 13:07:40|11908.62|11908.62|11903.33|11903.33|11908.62|11908.62|11903.33|11903.33|0
1652965720000|2022-05-19 13:08:40|11895.39|11895.39|11892.75|11892.75|11895.39|11895.39|11892.75|11892.75|0
1652965730000|2022-05-19 13:08:50|11890.1|11890.1|11887.45|11887.45|11890.1|11890.1|11887.45|11887.45|0
1652965750000|2022-05-19 13:09:10|11890.1|11890.1|11887.45|11887.45|11890.1|11890.1|11887.45|11887.45|0
1652965760000|2022-05-19 13:09:20|11884.81|11884.81|11882.16|11882.16|11884.81|11884.81|11882.16|11882.16|0
1652965780000|2022-05-19 13:09:40|11883.15|11883.15|11883.15|11883.15|11883.15|11883.15|11883.15|11883.15|0
1652965790000|2022-05-19 13:09:50|11880.5|11880.5|11880.5|11880.5|11880.5|11880.5|11880.5|11880.5|0
1652965800000|2022-05-19 13:10:00|11883.15|11883.15|11883.15|11883.15|11883.15|11883.15|11883.15|11883.15|0
1652965870000|2022-05-19 13:11:10|11880.5|11880.5|11880.5|11880.5|11880.5|11880.5|11880.5|11880.5|0
1652965880000|2022-05-19 13:11:20|11883.15|11883.15|11883.15|11883.15|11883.15|11883.15|11883.15|11883.15|0
1652965910000|2022-05-19 13:11:50|11880.5|11880.5|11879.51|11879.51|11880.5|11880.5|11879.51|11879.51|0
1652965920000|2022-05-19 13:12:00|11884.81|11884.81|11883.82|11883.82|11887.45|11887.45|11883.82|11883.82|0
1652966030000|2022-05-19 13:13:50|11886.46|11886.46|11886.46|11886.46|11886.46|11886.46|11886.46|11886.46|0
1652966120000|2022-05-19 13:15:20|11878.53|11878.53|11883.82|11883.82|11883.82|11883.82|11878.53|11878.53|0
1652966140000|2022-05-19 13:15:40|11881.17|11881.17|11881.17|11881.17|11881.17|11881.17|11881.17|11881.17|0
1652966180000|2022-05-19 13:16:20|11878.53|11878.53|11878.53|11878.53|11878.53|11878.53|11878.53|11878.53|0
1652966210000|2022-05-19 13:16:50|11877.54|11877.54|11877.54|11877.54|11877.54|11877.54|11877.54|11877.54|0
1652966220000|2022-05-19 13:17:00|11882.83|11882.83|11882.83|11882.83|11882.83|11882.83|11882.83|11882.83|0
1652966230000|2022-05-19 13:17:10|11880.18|11880.18|11880.18|11880.18|11880.18|11880.18|11880.18|11880.18|0
1652966250000|2022-05-19 13:17:30|11882.83|11882.83|11882.83|11882.83|11882.83|11882.83|11882.83|11882.83|0
1652966330000|2022-05-19 13:18:50|11880.18|11880.18|11888.12|11888.12|11888.12|11888.12|11880.18|11880.18|0
1652966340000|2022-05-19 13:19:00|11885.48|11885.48|11885.48|11885.48|11885.48|11885.48|11885.48|11885.48|0
1652966360000|2022-05-19 13:19:20|11884.49|11884.49|11886.46|11886.46|11886.46|11886.46|11884.49|11884.49|0
1652966370000|2022-05-19 13:19:30|11883.82|11883.82|11883.82|11883.82|11883.82|11883.82|11883.82|11883.82|0
1652966390000|2022-05-19 13:19:50|11889.11|11889.11|11891.76|11891.76|11891.76|11891.76|11889.11|11889.11|0
1652966440000|2022-05-19 13:20:40|11889.11|11889.11|11886.46|11886.46|11889.11|11889.11|11886.46|11886.46|0
1652966520000|2022-05-19 13:22:00|11883.82|11883.82|11882.83|11882.83|11883.82|11883.82|11882.83|11882.83|0
1652966530000|2022-05-19 13:22:10|11888.12|11888.12|11888.12|11888.12|11888.12|11888.12|11888.12|11888.12|0
1652966570000|2022-05-19 13:22:50|11885.48|11885.48|11883.5|11883.5|11885.48|11885.48|11883.5|11883.5|0
1652966580000|2022-05-19 13:23:00|11880.85|11880.85|11878.21|11878.21|11880.85|11880.85|11878.21|11878.21|0
1652966610000|2022-05-19 13:23:30|11872.91|11872.91|11872.91|11872.91|11872.91|11872.91|11872.91|11872.91|0
1652966660000|2022-05-19 13:24:20|11875.56|11875.56|11872.91|11872.91|11875.56|11875.56|11872.91|11872.91|0
1652966740000|2022-05-19 13:25:40|11878.21|11878.21|11878.21|11878.21|11878.21|11878.21|11878.21|11878.21|0
1652966770000|2022-05-19 13:26:10|11875.56|11875.56|11874.57|11874.57|11875.56|11875.56|11874.57|11874.57|0
1652966840000|2022-05-19 13:27:20|11873.58|11873.58|11873.58|11873.58|11873.58|11873.58|11873.58|11873.58|0
1652966850000|2022-05-19 13:27:30|11870.94|11870.94|11870.94|11870.94|11870.94|11870.94|11870.94|11870.94|0
1652966860000|2022-05-19 13:27:40|11873.58|11873.58|11873.58|11873.58|11873.58|11873.58|11873.58|11873.58|0
1652966880000|2022-05-19 13:28:00|11868.29|11868.29|11868.29|11868.29|11868.29|11868.29|11868.29|11868.29|0
1652966920000|2022-05-19 13:28:40|11873.58|11873.58|11875.56|11875.56|11878.21|11878.21|11873.58|11873.58|0
1652966950000|2022-05-19 13:29:10|11872.91|11872.91|11872.91|11872.91|11872.91|11872.91|11872.91|11872.91|0
1652967020000|2022-05-19 13:30:20|11870.27|11870.27|11862.33|11862.33|11870.27|11870.27|11862.33|11862.33|0
1652967030000|2022-05-19 13:30:30|11859.68|11859.68|11864.97|11864.97|11864.97|11864.97|11859.68|11859.68|0
1652967040000|2022-05-19 13:30:40|11867.62|11867.62|11867.62|11867.62|11867.62|11867.62|11867.62|11867.62|0
1652967050000|2022-05-19 13:30:50|11864.97|11864.97|11867.62|11867.62|11867.62|11867.62|11862.33|11862.33|0
1652967060000|2022-05-19 13:31:00|11870.27|11870.27|11870.27|11870.27|11870.27|11870.27|11870.27|11870.27|0
1652967070000|2022-05-19 13:31:10|11867.62|11867.62|11867.62|11867.62|11867.62|11867.62|11864.97|11864.97|0
1652967100000|2022-05-19 13:31:40|11870.27|11870.27|11872.91|11872.91|11872.91|11872.91|11870.27|11870.27|0
1652967110000|2022-05-19 13:31:50|11870.27|11870.27|11870.27|11870.27|11870.27|11870.27|11870.27|11870.27|0
1652967120000|2022-05-19 13:32:00|11867.62|11867.62|11865.96|11865.96|11870.27|11870.27|11864.97|11864.97|0
1652967130000|2022-05-19 13:32:10|11868.61|11868.61|11868.61|11868.61|11868.61|11868.61|11868.61|11868.61|0
1652967140000|2022-05-19 13:32:20|11865.96|11865.96|11863.32|11863.32|11865.96|11865.96|11863.32|11863.32|0
1652967150000|2022-05-19 13:32:30|11860.67|11860.67|11865.96|11865.96|11868.61|11868.61|11860.67|11860.67|0
1652967180000|2022-05-19 13:33:00|11871.26|11871.26|11871.26|11871.26|11871.26|11871.26|11871.26|11871.26|0
1652967190000|2022-05-19 13:33:10|11868.61|11868.61|11868.61|11868.61|11868.61|11868.61|11868.61|11868.61|0
1652967200000|2022-05-19 13:33:20|11871.26|11871.26|11873.9|11873.9|11873.9|11873.9|11871.26|11871.26|0
1652967220000|2022-05-19 13:33:40|11871.26|11871.26|11873.9|11873.9|11873.9|11873.9|11871.26|11871.26|0
1652967240000|2022-05-19 13:34:00|11871.26|11871.26|11868.61|11868.61|11871.26|11871.26|11868.61|11868.61|0
1652967250000|2022-05-19 13:34:10|11865.96|11865.96|11865.96|11865.96|11865.96|11865.96|11863.32|11863.32|0
1652967270000|2022-05-19 13:34:30|11863.32|11863.32|11863.32|11863.32|11863.32|11863.32|11863.32|11863.32|0
1652967280000|2022-05-19 13:34:40|11862.33|11862.33|11862.33|11862.33|11862.33|11862.33|11862.33|11862.33|0
1652967300000|2022-05-19 13:35:00|11864.97|11864.97|11864.97|11864.97|11864.97|11864.97|11864.97|11864.97|0
1652967310000|2022-05-19 13:35:10|11862.33|11862.33|11862.33|11862.33|11864.97|11864.97|11862.33|11862.33|0
1652967320000|2022-05-19 13:35:20|11867.62|11867.62|11867.62|11867.62|11867.62|11867.62|11867.62|11867.62|0
1652967330000|2022-05-19 13:35:30|11864.97|11864.97|11864.97|11864.97|11864.97|11864.97|11864.97|11864.97|0
1652967360000|2022-05-19 13:36:00|11870.27|11870.27|11870.27|11870.27|11870.27|11870.27|11870.27|11870.27|0
1652967370000|2022-05-19 13:36:10|11867.62|11867.62|11867.62|11867.62|11867.62|11867.62|11867.62|11867.62|0
1652967380000|2022-05-19 13:36:20|11869.6|11869.6|11870.59|11870.59|11870.59|11870.59|11869.6|11869.6|0
1652967390000|2022-05-19 13:36:30|11873.23|11873.23|11878.53|11878.53|11878.53|11878.53|11873.23|11873.23|0
1652967450000|2022-05-19 13:37:30|11881.17|11881.17|11881.17|11881.17|11881.17|11881.17|11881.17|11881.17|0
1652967460000|2022-05-19 13:37:40|11878.53|11878.53|11878.53|11878.53|11878.53|11878.53|11878.53|11878.53|0
1652967470000|2022-05-19 13:37:50|11875.88|11875.88|11875.88|11875.88|11875.88|11875.88|11875.88|11875.88|0
1652967510000|2022-05-19 13:38:30|11873.23|11873.23|11866.95|11866.95|11873.23|11873.23|11866.95|11866.95|0
1652967520000|2022-05-19 13:38:40|11861.66|11861.66|11861.66|11861.66|11861.66|11861.66|11861.66|11861.66|0
1652967540000|2022-05-19 13:39:00|11866.95|11866.95|11864.3|11864.3|11866.95|11866.95|11864.3|11864.3|0
1652967550000|2022-05-19 13:39:10|11861.66|11861.66|11860.67|11860.67|11861.66|11861.66|11860.67|11860.67|0
1652967560000|2022-05-19 13:39:20|11863.32|11863.32|11860.67|11860.67|11863.32|11863.32|11860.67|11860.67|0
1652967570000|2022-05-19 13:39:30|11865.96|11865.96|11873.9|11873.9|11873.9|11873.9|11865.96|11865.96|0
1652967590000|2022-05-19 13:39:50|11876.55|11876.55|11876.55|11876.55|11876.55|11876.55|11876.55|11876.55|0
1652967610000|2022-05-19 13:40:10|11873.9|11873.9|11871.26|11871.26|11873.9|11873.9|11871.26|11871.26|0
1652967620000|2022-05-19 13:40:20|11868.61|11868.61|11871.26|11871.26|11871.26|11871.26|11868.61|11868.61|0
1652967630000|2022-05-19 13:40:30|11873.9|11873.9|11873.9|11873.9|11873.9|11873.9|11873.9|11873.9|0
1652967660000|2022-05-19 13:41:00|11876.55|11876.55|11875.56|11875.56|11876.55|11876.55|11875.56|11875.56|0
1652967690000|2022-05-19 13:41:30|11877.54|11877.54|11877.54|11877.54|11877.54|11877.54|11877.54|11877.54|0
1652967700000|2022-05-19 13:41:40|11874.89|11874.89|11874.89|11874.89|11880.18|11880.18|11874.89|11874.89|0
1652967740000|2022-05-19 13:42:20|11872.24|11872.24|11874.89|11874.89|11874.89|11874.89|11872.24|11872.24|0
1652967750000|2022-05-19 13:42:30|11877.54|11877.54|11877.54|11877.54|11877.54|11877.54|11877.54|11877.54|0
1652967760000|2022-05-19 13:42:40|11874.89|11874.89|11874.89|11874.89|11874.89|11874.89|11874.89|11874.89|0
1652967770000|2022-05-19 13:42:50|11877.54|11877.54|11877.54|11877.54|11877.54|11877.54|11877.54|11877.54|0
1652967810000|2022-05-19 13:43:30|11874.89|11874.89|11872.24|11872.24|11874.89|11874.89|11872.24|11872.24|0
1652967820000|2022-05-19 13:43:40|11869.6|11869.6|11874.89|11874.89|11874.89|11874.89|11869.6|11869.6|0
1652967830000|2022-05-19 13:43:50|11872.24|11872.24|11872.24|11872.24|11872.24|11872.24|11872.24|11872.24|0
1652967860000|2022-05-19 13:44:20|11869.6|11869.6|11872.24|11872.24|11872.24|11872.24|11869.6|11869.6|0
1652967880000|2022-05-19 13:44:40|11871.26|11871.26|11871.26|11871.26|11871.26|11871.26|11871.26|11871.26|0
1652967890000|2022-05-19 13:44:50|11868.61|11868.61|11873.9|11873.9|11873.9|11873.9|11868.61|11868.61|0
1652967900000|2022-05-19 13:45:00|11872.91|11872.91|11866.63|11866.63|11872.91|11872.91|11850.75|11850.75|0
1652967910000|2022-05-19 13:45:10|11867.62|11867.62|11862.33|11862.33|11867.62|11867.62|11862.33|11862.33|0
1652967920000|2022-05-19 13:45:20|11859.68|11859.68|11857.04|11857.04|11859.68|11859.68|11854.39|11854.39|0
1652967930000|2022-05-19 13:45:30|11854.39|11854.39|11854.39|11854.39|11854.39|11854.39|11854.39|11854.39|0
1652967950000|2022-05-19 13:45:50|11849.1|11849.1|11849.1|11849.1|11849.1|11849.1|11849.1|11849.1|0
1652967960000|2022-05-19 13:46:00|11846.45|11846.45|11842.82|11842.82|11846.45|11846.45|11842.82|11842.82|0
1652967970000|2022-05-19 13:46:10|11840.17|11840.17|11840.17|11840.17|11840.17|11840.17|11840.17|11840.17|0
1652967990000|2022-05-19 13:46:30|11842.82|11842.82|11842.82|11842.82|11842.82|11842.82|11842.82|11842.82|0
1652968000000|2022-05-19 13:46:40|11837.52|11837.52|11837.52|11837.52|11837.52|11837.52|11837.52|11837.52|0
1652968010000|2022-05-19 13:46:50|11840.17|11840.17|11834.88|11834.88|11840.17|11840.17|11834.88|11834.88|0
1652968020000|2022-05-19 13:47:00|11829.58|11829.58|11829.58|11829.58|11829.58|11829.58|11829.58|11829.58|0
1652968030000|2022-05-19 13:47:10|11826.94|11826.94|11829.58|11829.58|11829.58|11829.58|11826.94|11826.94|0
1652968040000|2022-05-19 13:47:20|11832.23|11832.23|11828.6|11828.6|11832.23|11832.23|11828.6|11828.6|0
1652968050000|2022-05-19 13:47:30|11825.95|11825.95|11823.3|11823.3|11825.95|11825.95|11823.3|11823.3|0
1652968060000|2022-05-19 13:47:40|11825.95|11825.95|11828.6|11828.6|11828.6|11828.6|11825.95|11825.95|0
1652968090000|2022-05-19 13:48:10|11831.24|11831.24|11831.24|11831.24|11831.24|11831.24|11831.24|11831.24|0
1652968100000|2022-05-19 13:48:20|11833.89|11833.89|11833.89|11833.89|11833.89|11833.89|11833.89|11833.89|0
1652968110000|2022-05-19 13:48:30|11831.24|11831.24|11831.24|11831.24|11831.24|11831.24|11831.24|11831.24|0
1652968130000|2022-05-19 13:48:50|11820.66|11820.66|11818.01|11818.01|11820.66|11820.66|11818.01|11818.01|0
1652968140000|2022-05-19 13:49:00|11820.66|11820.66|11823.3|11823.3|11823.3|11823.3|11820.66|11820.66|0
1652968150000|2022-05-19 13:49:10|11820.66|11820.66|11826.94|11826.94|11826.94|11826.94|11820.66|11820.66|0
1652968170000|2022-05-19 13:49:30|11824.29|11824.29|11824.29|11824.29|11824.29|11824.29|11824.29|11824.29|0
1652968180000|2022-05-19 13:49:40|11826.94|11826.94|11826.94|11826.94|11826.94|11826.94|11826.94|11826.94|0
1652968190000|2022-05-19 13:49:50|11829.58|11829.58|11829.58|11829.58|11829.58|11829.58|11829.58|11829.58|0
1652968210000|2022-05-19 13:50:10|11832.23|11832.23|11832.23|11832.23|11832.23|11832.23|11832.23|11832.23|0
1652968220000|2022-05-19 13:50:20|11829.58|11829.58|11829.58|11829.58|11829.58|11829.58|11829.58|11829.58|0
1652968250000|2022-05-19 13:50:50|11827.61|11827.61|11822.31|11822.31|11827.61|11827.61|11822.31|11822.31|0
1652968280000|2022-05-19 13:51:20|11821.33|11821.33|11821.33|11821.33|11821.33|11821.33|11821.33|11821.33|0
1652968290000|2022-05-19 13:51:30|11818.68|11818.68|11818.68|11818.68|11818.68|11818.68|11818.68|11818.68|0
1652968310000|2022-05-19 13:51:50|11821.33|11821.33|11821.33|11821.33|11821.33|11821.33|11821.33|11821.33|0
1652968320000|2022-05-19 13:52:00|11818.68|11818.68|11829.26|11829.26|11829.26|11829.26|11818.68|11818.68|0
1652968340000|2022-05-19 13:52:20|11834.56|11834.56|11834.56|11834.56|11834.56|11834.56|11834.56|11834.56|0
1652968370000|2022-05-19 13:52:50|11837.2|11837.2|11834.56|11834.56|11837.2|11837.2|11834.56|11834.56|0
1652968400000|2022-05-19 13:53:20|11831.91|11831.91|11831.91|11831.91|11831.91|11831.91|11831.91|11831.91|0
1652968410000|2022-05-19 13:53:30|11834.56|11834.56|11837.2|11837.2|11837.2|11837.2|11834.56|11834.56|0
1652968440000|2022-05-19 13:54:00|11839.85|11839.85|11839.85|11839.85|11839.85|11839.85|11839.85|11839.85|0
1652968460000|2022-05-19 13:54:20|11837.2|11837.2|11834.56|11834.56|11837.2|11837.2|11834.56|11834.56|0
1652968470000|2022-05-19 13:54:30|11829.26|11829.26|11829.26|11829.26|11829.26|11829.26|11829.26|11829.26|0
1652968480000|2022-05-19 13:54:40|11834.56|11834.56|11837.52|11837.52|11837.52|11837.52|11834.56|11834.56|0
1652968510000|2022-05-19 13:55:10|11842.82|11842.82|11842.82|11842.82|11842.82|11842.82|11840.17|11840.17|0
1652968530000|2022-05-19 13:55:30|11840.17|11840.17|11842.82|11842.82|11842.82|11842.82|11840.17|11840.17|0
1652968550000|2022-05-19 13:55:50|11845.46|11845.46|11845.46|11845.46|11845.46|11845.46|11845.46|11845.46|0
1652968560000|2022-05-19 13:56:00|11848.11|11848.11|11848.11|11848.11|11848.11|11848.11|11848.11|11848.11|0
1652968580000|2022-05-19 13:56:20|11845.46|11845.46|11842.82|11842.82|11845.46|11845.46|11842.82|11842.82|0
1652968630000|2022-05-19 13:57:10|11841.83|11841.83|11841.83|11841.83|11841.83|11841.83|11841.83|11841.83|0
1652968700000|2022-05-19 13:58:20|11847.12|11847.12|11847.12|11847.12|11849.77|11849.77|11844.47|11844.47|0
1652968710000|2022-05-19 13:58:30|11841.83|11841.83|11841.83|11841.83|11841.83|11841.83|11841.83|11841.83|0
1652968740000|2022-05-19 13:59:00|11840.84|11840.84|11840.84|11840.84|11840.84|11840.84|11840.84|11840.84|0
1652968750000|2022-05-19 13:59:10|11838.19|11838.19|11835.55|11835.55|11838.19|11838.19|11835.55|11835.55|0
1652968770000|2022-05-19 13:59:30|11832.9|11832.9|11832.9|11832.9|11832.9|11832.9|11832.9|11832.9|0
1652968780000|2022-05-19 13:59:40|11830.25|11830.25|11830.25|11830.25|11830.25|11830.25|11830.25|11830.25|0
1652968790000|2022-05-19 13:59:50|11835.55|11835.55|11835.55|11835.55|11835.55|11835.55|11835.55|11835.55|0
1652968840000|2022-05-19 14:00:40|11838.19|11838.19|11838.19|11838.19|11838.19|11838.19|11838.19|11838.19|0
1652968860000|2022-05-19 14:01:00|11835.55|11835.55|11835.55|11835.55|11835.55|11835.55|11835.55|11835.55|0
1652968890000|2022-05-19 14:01:30|11838.19|11838.19|11835.55|11835.55|11838.19|11838.19|11835.55|11835.55|0
1652968910000|2022-05-19 14:01:50|11838.19|11838.19|11838.19|11838.19|11838.19|11838.19|11838.19|11838.19|0
1652968920000|2022-05-19 14:02:00|11840.17|11840.17|11840.17|11840.17|11840.17|11840.17|11840.17|11840.17|0
1652968930000|2022-05-19 14:02:10|11839.74|11839.74|11839.74|11839.74|11842.39|11842.39|11839.74|11839.74|0
1652968950000|2022-05-19 14:02:30|11842.39|11842.39|11842.39|11842.39|11842.39|11842.39|11842.39|11842.39|0
1652968960000|2022-05-19 14:02:40|11839.74|11839.74|11839.74|11839.74|11839.74|11839.74|11839.74|11839.74|0
1652969000000|2022-05-19 14:03:20|11834.45|11834.45|11831.8|11831.8|11834.45|11834.45|11831.8|11831.8|0
1652969010000|2022-05-19 14:03:30|11829.15|11829.15|11829.15|11829.15|11829.15|11829.15|11829.15|11829.15|0
1652969020000|2022-05-19 14:03:40|11826.51|11826.51|11826.51|11826.51|11826.51|11826.51|11826.51|11826.51|0
1652969030000|2022-05-19 14:03:50|11823.86|11823.86|11823.86|11823.86|11823.86|11823.86|11823.86|11823.86|0
1652969040000|2022-05-19 14:04:00|11815.92|11815.92|11813.28|11813.28|11815.92|11815.92|11813.28|11813.28|0
1652969050000|2022-05-19 14:04:10|11818.57|11818.57|11818.57|11818.57|11818.57|11818.57|11818.57|11818.57|0
1652969080000|2022-05-19 14:04:40|11815.92|11815.92|11815.92|11815.92|11815.92|11815.92|11815.92|11815.92|0
1652969090000|2022-05-19 14:04:50|11813.28|11813.28|11813.28|11813.28|11813.28|11813.28|11813.28|11813.28|0
1652969110000|2022-05-19 14:05:10|11812.29|11812.29|11811.3|11811.3|11812.29|11812.29|11811.3|11811.3|0
1652969140000|2022-05-19 14:05:40|11808.65|11808.65|11808.65|11808.65|11808.65|11808.65|11808.65|11808.65|0
1652969160000|2022-05-19 14:06:00|11813.95|11813.95|11813.95|11813.95|11813.95|11813.95|11813.95|11813.95|0
1652969170000|2022-05-19 14:06:10|11811.3|11811.3|11811.3|11811.3|11811.3|11811.3|11811.3|11811.3|0
1652969180000|2022-05-19 14:06:20|11816.59|11816.59|11816.59|11816.59|11816.59|11816.59|11816.59|11816.59|0
1652969190000|2022-05-19 14:06:30|11815.6|11815.6|11818.25|11818.25|11818.25|11818.25|11815.6|11815.6|0
1652969210000|2022-05-19 14:06:50|11820.9|11820.9|11820.9|11820.9|11820.9|11820.9|11820.9|11820.9|0
1652969240000|2022-05-19 14:07:20|11826.19|11826.19|11821.89|11821.89|11826.19|11826.19|11821.89|11821.89|0
1652969270000|2022-05-19 14:07:50|11819.24|11819.24|11818.25|11818.25|11819.24|11819.24|11818.25|11818.25|0
1652969330000|2022-05-19 14:08:50|11815.6|11815.6|11815.6|11815.6|11815.6|11815.6|11815.6|11815.6|0
1652969360000|2022-05-19 14:09:20|11812.96|11812.96|11812.96|11812.96|11812.96|11812.96|11812.96|11812.96|0
1652969380000|2022-05-19 14:09:40|11810.31|11810.31|11810.31|11810.31|11810.31|11810.31|11810.31|11810.31|0
1652969400000|2022-05-19 14:10:00|11809.32|11809.32|11808.33|11808.33|11809.32|11809.32|11808.33|11808.33|0
1652969420000|2022-05-19 14:10:20|11810.98|11810.98|11810.98|11810.98|11810.98|11810.98|11810.98|11810.98|0
1652969430000|2022-05-19 14:10:30|11807.03|11807.03|11807.35|11807.35|11809.99|11809.99|11807.03|11807.03|0
1652969450000|2022-05-19 14:10:50|11804.7|11804.7|11802.72|11802.72|11804.7|11804.7|11802.72|11802.72|0
1652969460000|2022-05-19 14:11:00|11805.37|11805.37|11805.37|11805.37|11805.37|11805.37|11805.37|11805.37|0
1652969470000|2022-05-19 14:11:10|11802.72|11802.72|11800.08|11800.08|11802.72|11802.72|11800.08|11800.08|0
1652969480000|2022-05-19 14:11:20|11803.04|11803.04|11810.31|11810.31|11810.31|11810.31|11803.04|11803.04|0
1652969520000|2022-05-19 14:12:00|11813.28|11813.28|11813.28|11813.28|11813.28|11813.28|11813.28|11813.28|0
1652969530000|2022-05-19 14:12:10|11810.63|11810.63|11810.63|11810.63|11810.63|11810.63|11810.63|11810.63|0
1652969540000|2022-05-19 14:12:20|11813.28|11813.28|11813.28|11813.28|11813.28|11813.28|11813.28|11813.28|0
1652969550000|2022-05-19 14:12:30|11810.63|11810.63|11813.28|11813.28|11813.28|11813.28|11810.63|11810.63|0
1652969560000|2022-05-19 14:12:40|11818.57|11818.57|11818.57|11818.57|11818.57|11818.57|11818.57|11818.57|0
1652969570000|2022-05-19 14:12:50|11823.86|11823.86|11824.85|11824.85|11824.85|11824.85|11823.86|11823.86|0
1652969590000|2022-05-19 14:13:10|11825.84|11825.84|11825.84|11825.84|11825.84|11825.84|11825.84|11825.84|0
1652969600000|2022-05-19 14:13:20|11823.19|11823.19|11820.55|11820.55|11823.19|11823.19|11820.55|11820.55|0
1652969610000|2022-05-19 14:13:30|11817.9|11817.9|11817.9|11817.9|11817.9|11817.9|11817.9|11817.9|0
1652969630000|2022-05-19 14:13:50|11820.55|11820.55|11820.55|11820.55|11820.55|11820.55|11820.55|11820.55|0
1652969640000|2022-05-19 14:14:00|11817.9|11817.9|11813.28|11813.28|11817.9|11817.9|11812.29|11812.29|0
1652969650000|2022-05-19 14:14:10|11815.92|11815.92|11815.92|11815.92|11815.92|11815.92|11815.92|11815.92|0
1652969660000|2022-05-19 14:14:20|11813.28|11813.28|11810.63|11810.63|11813.28|11813.28|11810.63|11810.63|0
1652969670000|2022-05-19 14:14:30|11805.34|11805.34|11804.35|11804.35|11805.34|11805.34|11804.35|11804.35|0
1652969680000|2022-05-19 14:14:40|11807|11807|11809.64|11809.64|11809.64|11809.64|11807|11807|0
1652969700000|2022-05-19 14:15:00|11812.29|11812.29|11809.64|11809.64|11812.29|11812.29|11809.64|11809.64|0
1652969710000|2022-05-19 14:15:10|11807|11807|11807|11807|11807|11807|11807|11807|0
1652969720000|2022-05-19 14:15:20|11809.64|11809.64|11809.64|11809.64|11809.64|11809.64|11809.64|11809.64|0
1652969750000|2022-05-19 14:15:50|11807|11807|11809.64|11809.64|11809.64|11809.64|11807|11807|0
1652969770000|2022-05-19 14:16:10|11811.62|11811.62|11810.95|11810.95|11813.59|11813.59|11810.95|11810.95|0
1652969790000|2022-05-19 14:16:30|11821.53|11821.53|11821.53|11821.53|11821.53|11821.53|11821.53|11821.53|0
1652969800000|2022-05-19 14:16:40|11818.89|11818.89|11818.89|11818.89|11818.89|11818.89|11818.89|11818.89|0
1652969810000|2022-05-19 14:16:50|11821.53|11821.53|11821.53|11821.53|11821.53|11821.53|11821.53|11821.53|0
1652969820000|2022-05-19 14:17:00|11818.89|11818.89|11813.59|11813.59|11818.89|11818.89|11813.59|11813.59|0
1652969850000|2022-05-19 14:17:30|11816.24|11816.24|11818.89|11818.89|11818.89|11818.89|11816.24|11816.24|0
1652969870000|2022-05-19 14:17:50|11816.24|11816.24|11816.24|11816.24|11816.24|11816.24|11816.24|11816.24|0
1652969900000|2022-05-19 14:18:20|11815.25|11815.25|11811.62|11811.62|11815.25|11815.25|11811.62|11811.62|0
1652969930000|2022-05-19 14:18:50|11814.26|11814.26|11814.26|11814.26|11814.26|11814.26|11814.26|11814.26|0
1652969960000|2022-05-19 14:19:20|11811.62|11811.62|11811.62|11811.62|11811.62|11811.62|11811.62|11811.62|0
1652969970000|2022-05-19 14:19:30|11816.91|11816.91|11816.91|11816.91|11816.91|11816.91|11816.91|11816.91|0
1652970000000|2022-05-19 14:20:00|11822.2|11822.2|11824.85|11824.85|11824.85|11824.85|11822.2|11822.2|0
1652970010000|2022-05-19 14:20:10|11822.87|11822.87|11822.87|11822.87|11822.87|11822.87|11822.87|11822.87|0
1652970030000|2022-05-19 14:20:30|11825.52|11825.52|11825.52|11825.52|11825.52|11825.52|11825.52|11825.52|0
1652970080000|2022-05-19 14:21:20|11820.23|11820.23|11820.23|11820.23|11820.23|11820.23|11820.23|11820.23|0
1652970100000|2022-05-19 14:21:40|11822.87|11822.87|11822.87|11822.87|11822.87|11822.87|11822.87|11822.87|0
1652970120000|2022-05-19 14:22:00|11824.85|11824.85|11826.83|11826.83|11826.83|11826.83|11824.85|11824.85|0
1652970170000|2022-05-19 14:22:50|11829.47|11829.47|11829.47|11829.47|11829.47|11829.47|11829.47|11829.47|0
1652970180000|2022-05-19 14:23:00|11832.12|11832.12|11834.77|11834.77|11834.77|11834.77|11832.12|11832.12|0
1652970190000|2022-05-19 14:23:10|11837.41|11837.41|11837.41|11837.41|11837.41|11837.41|11837.41|11837.41|0
1652970200000|2022-05-19 14:23:20|11834.77|11834.77|11826.83|11826.83|11834.77|11834.77|11826.83|11826.83|0
1652970230000|2022-05-19 14:23:50|11834.77|11834.77|11834.77|11834.77|11834.77|11834.77|11834.77|11834.77|0
1652970270000|2022-05-19 14:24:30|11832.12|11832.12|11832.12|11832.12|11832.12|11832.12|11832.12|11832.12|0
1652970290000|2022-05-19 14:24:50|11840.06|11840.06|11837.41|11837.41|11840.06|11840.06|11837.41|11837.41|0
1652970300000|2022-05-19 14:25:00|11834.77|11834.77|11834.77|11834.77|11834.77|11834.77|11834.77|11834.77|0
1652970320000|2022-05-19 14:25:20|11837.41|11837.41|11837.41|11837.41|11837.41|11837.41|11837.41|11837.41|0
1652970340000|2022-05-19 14:25:40|11834.77|11834.77|11834.77|11834.77|11834.77|11834.77|11834.77|11834.77|0
1652970350000|2022-05-19 14:25:50|11840.06|11840.06|11842.7|11842.7|11842.7|11842.7|11840.06|11840.06|0
1652970360000|2022-05-19 14:26:00|11840.06|11840.06|11840.06|11840.06|11840.06|11840.06|11840.06|11840.06|0
1652970410000|2022-05-19 14:26:50|11842.7|11842.7|11842.7|11842.7|11842.7|11842.7|11842.7|11842.7|0
1652970420000|2022-05-19 14:27:00|11841.72|11841.72|11841.72|11841.72|11841.72|11841.72|11841.72|11841.72|0
1652970440000|2022-05-19 14:27:20|11839.07|11839.07|11839.07|11839.07|11839.07|11839.07|11839.07|11839.07|0
1652970450000|2022-05-19 14:27:30|11836.42|11836.42|11836.42|11836.42|11836.42|11836.42|11836.42|11836.42|0
1652970460000|2022-05-19 14:27:40|11833.78|11833.78|11841.72|11841.72|11841.72|11841.72|11833.78|11833.78|0
1652970470000|2022-05-19 14:27:50|11839.07|11839.07|11839.07|11839.07|11839.07|11839.07|11839.07|11839.07|0
1652970480000|2022-05-19 14:28:00|11841.72|11841.72|11841.72|11841.72|11841.72|11841.72|11841.72|11841.72|0
1652970500000|2022-05-19 14:28:20|11839.07|11839.07|11839.07|11839.07|11839.07|11839.07|11839.07|11839.07|0
1652970510000|2022-05-19 14:28:30|11840.06|11840.06|11842.7|11842.7|11842.7|11842.7|11840.06|11840.06|0
1652970540000|2022-05-19 14:29:00|11845.35|11845.35|11842.7|11842.7|11845.35|11845.35|11842.7|11842.7|0
1652970550000|2022-05-19 14:29:10|11840.06|11840.06|11837.41|11837.41|11840.06|11840.06|11837.41|11837.41|0
1652970570000|2022-05-19 14:29:30|11837.84|11837.84|11829.9|11829.9|11837.84|11837.84|11829.9|11829.9|0
1652970580000|2022-05-19 14:29:40|11835.19|11835.19|11835.19|11835.19|11835.19|11835.19|11835.19|11835.19|0
1652970590000|2022-05-19 14:29:50|11834.21|11834.21|11834.21|11834.21|11834.21|11834.21|11834.21|11834.21|0
1652970600000|2022-05-19 14:30:00|11831.56|11831.56|11827.93|11827.93|11831.56|11831.56|11827.93|11827.93|0
1652970620000|2022-05-19 14:30:20|11825.28|11825.28|11825.28|11825.28|11825.28|11825.28|11825.28|11825.28|0
1652970630000|2022-05-19 14:30:30|11827.93|11827.93|11827.93|11827.93|11830.57|11830.57|11827.93|11827.93|0
1652970640000|2022-05-19 14:30:40|11825.28|11825.28|11825.28|11825.28|11825.28|11825.28|11825.28|11825.28|0
1652970650000|2022-05-19 14:30:50|11827.93|11827.93|11827.93|11827.93|11827.93|11827.93|11827.93|11827.93|0
1652970660000|2022-05-19 14:31:00|11825.28|11825.28|11825.28|11825.28|11825.28|11825.28|11825.28|11825.28|0
1652970670000|2022-05-19 14:31:10|11822.63|11822.63|11819.99|11819.99|11822.63|11822.63|11819.99|11819.99|0
1652970690000|2022-05-19 14:31:30|11822.63|11822.63|11828.91|11828.91|11831.56|11831.56|11822.63|11822.63|0
1652970720000|2022-05-19 14:32:00|11831.56|11831.56|11827.93|11827.93|11831.56|11831.56|11827.93|11827.93|0
1652970750000|2022-05-19 14:32:30|11833.22|11833.22|11836.85|11836.85|11836.85|11836.85|11833.22|11833.22|0
1652970760000|2022-05-19 14:32:40|11839.5|11839.5|11839.5|11839.5|11842.15|11842.15|11839.5|11839.5|0
1652970770000|2022-05-19 14:32:50|11842.15|11842.15|11842.15|11842.15|11842.15|11842.15|11842.15|11842.15|0
1652970780000|2022-05-19 14:33:00|11839.5|11839.5|11839.5|11839.5|11842.15|11842.15|11839.5|11839.5|0
1652970790000|2022-05-19 14:33:10|11836.85|11836.85|11836.85|11836.85|11836.85|11836.85|11836.85|11836.85|0
1652970800000|2022-05-19 14:33:20|11834.21|11834.21|11834.21|11834.21|11834.21|11834.21|11834.21|11834.21|0
1652970830000|2022-05-19 14:33:50|11839.5|11839.5|11842.15|11842.15|11842.15|11842.15|11839.5|11839.5|0
1652970840000|2022-05-19 14:34:00|11843.13|11843.13|11843.13|11843.13|11843.13|11843.13|11843.13|11843.13|0
1652970850000|2022-05-19 14:34:10|11842.15|11842.15|11843.13|11843.13|11843.13|11843.13|11842.15|11842.15|0
1652970870000|2022-05-19 14:34:30|11845.78|11845.78|11845.78|11845.78|11845.78|11845.78|11845.78|11845.78|0
1652970880000|2022-05-19 14:34:40|11843.13|11843.13|11843.13|11843.13|11843.13|11843.13|11843.13|11843.13|0
1652970890000|2022-05-19 14:34:50|11845.78|11845.78|11845.78|11845.78|11845.78|11845.78|11845.78|11845.78|0
1652970900000|2022-05-19 14:35:00|11843.13|11843.13|11840.49|11840.49|11843.13|11843.13|11840.49|11840.49|0
1652970910000|2022-05-19 14:35:10|11843.13|11843.13|11841.16|11841.16|11843.13|11843.13|11841.16|11841.16|0
1652970920000|2022-05-19 14:35:20|11842.15|11842.15|11842.15|11842.15|11842.15|11842.15|11842.15|11842.15|0
1652970940000|2022-05-19 14:35:40|11844.79|11844.79|11844.79|11844.79|11844.79|11844.79|11844.79|11844.79|0
1652970980000|2022-05-19 14:36:20|11842.15|11842.15|11842.15|11842.15|11842.15|11842.15|11842.15|11842.15|0
1652970990000|2022-05-19 14:36:30|11844.79|11844.79|11844.79|11844.79|11844.79|11844.79|11844.79|11844.79|0
1652971010000|2022-05-19 14:36:50|11842.15|11842.15|11842.15|11842.15|11842.15|11842.15|11842.15|11842.15|0
1652971020000|2022-05-19 14:37:00|11847.44|11847.44|11847.44|11847.44|11847.44|11847.44|11847.44|11847.44|0
1652971040000|2022-05-19 14:37:20|11846.45|11846.45|11846.45|11846.45|11846.45|11846.45|11846.45|11846.45|0
1652971050000|2022-05-19 14:37:30|11849.1|11849.1|11849.1|11849.1|11849.1|11849.1|11849.1|11849.1|0
1652971060000|2022-05-19 14:37:40|11851.74|11851.74|11851.74|11851.74|11851.74|11851.74|11851.74|11851.74|0
1652971080000|2022-05-19 14:38:00|11854.39|11854.39|11854.39|11854.39|11854.39|11854.39|11854.39|11854.39|0
1652971090000|2022-05-19 14:38:10|11857.04|11857.04|11854.39|11854.39|11857.04|11857.04|11854.39|11854.39|0
1652971110000|2022-05-19 14:38:30|11849.1|11849.1|11846.45|11846.45|11849.1|11849.1|11846.45|11846.45|0
1652971140000|2022-05-19 14:39:00|11843.8|11843.8|11843.8|11843.8|11843.8|11843.8|11843.8|11843.8|0
1652971150000|2022-05-19 14:39:10|11846.45|11846.45|11846.45|11846.45|11849.1|11849.1|11846.45|11846.45|0
1652971160000|2022-05-19 14:39:20|11843.8|11843.8|11841.16|11841.16|11843.8|11843.8|11841.16|11841.16|0
1652971190000|2022-05-19 14:39:50|11843.8|11843.8|11841.16|11841.16|11843.8|11843.8|11841.16|11841.16|0
1652971200000|2022-05-19 14:40:00|11838.51|11838.51|11838.51|11838.51|11838.51|11838.51|11838.51|11838.51|0
1652971220000|2022-05-19 14:40:20|11835.86|11835.86|11835.86|11835.86|11835.86|11835.86|11833.22|11833.22|0
1652971230000|2022-05-19 14:40:30|11834.88|11834.88|11832.23|11832.23|11834.88|11834.88|11832.23|11832.23|0
1652971240000|2022-05-19 14:40:40|11829.58|11829.58|11829.58|11829.58|11829.58|11829.58|11829.58|11829.58|0
1652971250000|2022-05-19 14:40:50|11826.94|11826.94|11826.94|11826.94|11826.94|11826.94|11826.94|11826.94|0
1652971260000|2022-05-19 14:41:00|11821.64|11821.64|11818.01|11818.01|11821.64|11821.64|11818.01|11818.01|0
1652971270000|2022-05-19 14:41:10|11815.36|11815.36|11815.36|11815.36|11815.36|11815.36|11815.36|11815.36|0
1652971290000|2022-05-19 14:41:30|11818.01|11818.01|11818.01|11818.01|11818.01|11818.01|11818.01|11818.01|0
1652971300000|2022-05-19 14:41:40|11817.02|11817.02|11819.67|11819.67|11819.67|11819.67|11817.02|11817.02|0
1652971340000|2022-05-19 14:42:20|11817.02|11817.02|11817.02|11817.02|11817.02|11817.02|11817.02|11817.02|0
1652971350000|2022-05-19 14:42:30|11818.01|11818.01|11815.36|11815.36|11818.01|11818.01|11815.36|11815.36|0
1652971380000|2022-05-19 14:43:00|11812.72|11812.72|11812.72|11812.72|11812.72|11812.72|11812.72|11812.72|0
1652971420000|2022-05-19 14:43:40|11815.36|11815.36|11815.36|11815.36|11815.36|11815.36|11815.36|11815.36|0
1652971430000|2022-05-19 14:43:50|11812.72|11812.72|11815.36|11815.36|11815.36|11815.36|11812.72|11812.72|0
1652971440000|2022-05-19 14:44:00|11812.72|11812.72|11812.72|11812.72|11812.72|11812.72|11812.72|11812.72|0
1652971470000|2022-05-19 14:44:30|11810.07|11810.07|11810.07|11810.07|11810.07|11810.07|11810.07|11810.07|0
1652971490000|2022-05-19 14:44:50|11807.42|11807.42|11807.42|11807.42|11807.42|11807.42|11807.42|11807.42|0
1652971500000|2022-05-19 14:45:00|11810.07|11810.07|11810.07|11810.07|11810.07|11810.07|11810.07|11810.07|0
1652971510000|2022-05-19 14:45:10|11808.09|11808.09|11808.09|11808.09|11808.09|11808.09|11808.09|11808.09|0
1652971520000|2022-05-19 14:45:20|11807.11|11807.11|11807.11|11807.11|11807.11|11807.11|11807.11|11807.11|0
1652971540000|2022-05-19 14:45:40|11804.46|11804.46|11804.46|11804.46|11804.46|11804.46|11804.46|11804.46|0
1652971550000|2022-05-19 14:45:50|11809.75|11809.75|11809.75|11809.75|11809.75|11809.75|11809.75|11809.75|0
1652971570000|2022-05-19 14:46:10|11807.11|11807.11|11807.11|11807.11|11807.11|11807.11|11807.11|11807.11|0
1652971580000|2022-05-19 14:46:20|11804.46|11804.46|11804.46|11804.46|11804.46|11804.46|11804.46|11804.46|0
1652971590000|2022-05-19 14:46:30|11806.44|11806.44|11806.44|11806.44|11806.44|11806.44|11806.44|11806.44|0
1652971600000|2022-05-19 14:46:40|11803.79|11803.79|11803.79|11803.79|11803.79|11803.79|11803.79|11803.79|0
1652971640000|2022-05-19 14:47:20|11806.44|11806.44|11803.79|11803.79|11806.44|11806.44|11803.79|11803.79|0
1652971650000|2022-05-19 14:47:30|11806.44|11806.44|11806.44|11806.44|11806.44|11806.44|11806.44|11806.44|0
1652971670000|2022-05-19 14:47:50|11807.42|11807.42|11807.42|11807.42|11807.42|11807.42|11804.78|11804.78|0
1652971680000|2022-05-19 14:48:00|11810.07|11810.07|11812.72|11812.72|11812.72|11812.72|11810.07|11810.07|0
1652971690000|2022-05-19 14:48:10|11810.07|11810.07|11810.07|11810.07|11810.07|11810.07|11810.07|11810.07|0
1652971700000|2022-05-19 14:48:20|11809.08|11809.08|11808.09|11808.09|11809.08|11809.08|11808.09|11808.09|0
1652971710000|2022-05-19 14:48:30|11809.08|11809.08|11809.08|11809.08|11809.08|11809.08|11809.08|11809.08|0
1652971740000|2022-05-19 14:49:00|11803.79|11803.79|11801.14|11801.14|11803.79|11803.79|11801.14|11801.14|0
1652971750000|2022-05-19 14:49:10|11798.5|11798.5|11798.5|11798.5|11798.5|11798.5|11798.5|11798.5|0
1652971760000|2022-05-19 14:49:20|11801.14|11801.14|11797.19|11797.19|11801.14|11801.14|11797.19|11797.19|0
1652971780000|2022-05-19 14:49:40|11798.18|11798.18|11799.17|11799.17|11799.17|11799.17|11798.18|11798.18|0
1652971790000|2022-05-19 14:49:50|11798.18|11798.18|11803.47|11803.47|11803.47|11803.47|11798.18|11798.18|0
1652971800000|2022-05-19 14:50:00|11800.82|11800.82|11800.82|11800.82|11800.82|11800.82|11800.82|11800.82|0
1652971820000|2022-05-19 14:50:20|11806.12|11806.12|11806.12|11806.12|11806.12|11806.12|11806.12|11806.12|0
1652971850000|2022-05-19 14:50:50|11803.47|11803.47|11803.47|11803.47|11803.47|11803.47|11803.47|11803.47|0
1652971900000|2022-05-19 14:51:40|11806.12|11806.12|11806.12|11806.12|11806.12|11806.12|11806.12|11806.12|0
1652971930000|2022-05-19 14:52:10|11808.76|11808.76|11808.76|11808.76|11808.76|11808.76|11808.76|11808.76|0
1652971970000|2022-05-19 14:52:50|11811.41|11811.41|11811.41|11811.41|11811.41|11811.41|11811.41|11811.41|0
1652972010000|2022-05-19 14:53:30|11814.06|11814.06|11814.06|11814.06|11814.06|11814.06|11814.06|11814.06|0
1652972020000|2022-05-19 14:53:40|11811.41|11811.41|11808.76|11808.76|11811.41|11811.41|11808.76|11808.76|0
1652972070000|2022-05-19 14:54:30|11811.41|11811.41|11815.04|11815.04|11816.03|11816.03|11811.41|11811.41|0
1652972080000|2022-05-19 14:54:40|11812.4|11812.4|11812.4|11812.4|11812.4|11812.4|11812.4|11812.4|0
1652972090000|2022-05-19 14:54:50|11817.69|11817.69|11817.69|11817.69|11817.69|11817.69|11817.69|11817.69|0
1652972100000|2022-05-19 14:55:00|11815.04|11815.04|11815.04|11815.04|11815.04|11815.04|11815.04|11815.04|0
1652972110000|2022-05-19 14:55:10|11817.69|11817.69|11817.69|11817.69|11817.69|11817.69|11817.69|11817.69|0
1652972120000|2022-05-19 14:55:20|11815.04|11815.04|11815.04|11815.04|11815.04|11815.04|11815.04|11815.04|0
1652972130000|2022-05-19 14:55:30|11817.69|11817.69|11812.4|11812.4|11817.69|11817.69|11812.4|11812.4|0
1652972140000|2022-05-19 14:55:40|11817.69|11817.69|11817.69|11817.69|11817.69|11817.69|11817.69|11817.69|0
1652972150000|2022-05-19 14:55:50|11817.26|11817.26|11817.26|11817.26|11817.26|11817.26|11817.26|11817.26|0
1652972160000|2022-05-19 14:56:00|11819.91|11819.91|11818.92|11818.92|11820.9|11820.9|11818.92|11818.92|0
1652972180000|2022-05-19 14:56:20|11826.86|11826.86|11826.86|11826.86|11826.86|11826.86|11826.86|11826.86|0
1652972190000|2022-05-19 14:56:30|11824.21|11824.21|11826.86|11826.86|11826.86|11826.86|11824.21|11824.21|0
1652972210000|2022-05-19 14:56:50|11824.21|11824.21|11824.21|11824.21|11824.21|11824.21|11824.21|11824.21|0
1652972230000|2022-05-19 14:57:10|11826.86|11826.86|11826.86|11826.86|11826.86|11826.86|11826.86|11826.86|0
1652972240000|2022-05-19 14:57:20|11829.51|11829.51|11829.51|11829.51|11829.51|11829.51|11829.51|11829.51|0
1652972310000|2022-05-19 14:58:30|11832.15|11832.15|11826.86|11826.86|11832.15|11832.15|11826.86|11826.86|0
1652972320000|2022-05-19 14:58:40|11825.87|11825.87|11825.87|11825.87|11825.87|11825.87|11825.87|11825.87|0
1652972330000|2022-05-19 14:58:50|11826.3|11826.3|11826.3|11826.3|11826.3|11826.3|11826.3|11826.3|0
1652972340000|2022-05-19 14:59:00|11827.29|11827.29|11826.3|11826.3|11827.29|11827.29|11826.3|11826.3|0
1652972350000|2022-05-19 14:59:10|11823.65|11823.65|11823.65|11823.65|11823.65|11823.65|11823.65|11823.65|0
1652972420000|2022-05-19 15:00:20|11821.01|11821.01|11821.01|11821.01|11821.01|11821.01|11818.36|11818.36|0
1652972430000|2022-05-19 15:00:30|11820.02|11820.02|11825.31|11825.31|11825.31|11825.31|11820.02|11820.02|0
1652972470000|2022-05-19 15:01:10|11827.96|11827.96|11825.31|11825.31|11827.96|11827.96|11825.31|11825.31|0
1652972480000|2022-05-19 15:01:20|11826.3|11826.3|11826.3|11826.3|11826.3|11826.3|11826.3|11826.3|0
1652972520000|2022-05-19 15:02:00|11823.65|11823.65|11823.65|11823.65|11823.65|11823.65|11823.65|11823.65|0
1652972560000|2022-05-19 15:02:40|11822.67|11822.67|11822.67|11822.67|11822.67|11822.67|11822.67|11822.67|0
1652972600000|2022-05-19 15:03:20|11820.02|11820.02|11820.02|11820.02|11820.02|11820.02|11820.02|11820.02|0
1652972610000|2022-05-19 15:03:30|11822.67|11822.67|11822.67|11822.67|11822.67|11822.67|11822.67|11822.67|0
1652972630000|2022-05-19 15:03:50|11820.02|11820.02|11820.02|11820.02|11820.02|11820.02|11820.02|11820.02|0
1652972660000|2022-05-19 15:04:20|11822.67|11822.67|11822.67|11822.67|11822.67|11822.67|11822.67|11822.67|0
1652972670000|2022-05-19 15:04:30|11825.31|11825.31|11825.31|11825.31|11830.6|11830.6|11825.31|11825.31|0
1652972680000|2022-05-19 15:04:40|11827.29|11827.29|11827.29|11827.29|11827.29|11827.29|11827.29|11827.29|0
1652972700000|2022-05-19 15:05:00|11829.93|11829.93|11829.93|11829.93|11829.93|11829.93|11829.93|11829.93|0
1652972720000|2022-05-19 15:05:20|11827.29|11827.29|11827.29|11827.29|11827.29|11827.29|11827.29|11827.29|0
1652972750000|2022-05-19 15:05:50|11824.64|11824.64|11815.71|11815.71|11824.64|11824.64|11815.71|11815.71|0
1652972760000|2022-05-19 15:06:00|11818.36|11818.36|11818.36|11818.36|11818.36|11818.36|11818.36|11818.36|0
1652972770000|2022-05-19 15:06:10|11815.71|11815.71|11818.36|11818.36|11818.36|11818.36|11815.71|11815.71|0
1652972780000|2022-05-19 15:06:20|11815.71|11815.71|11815.71|11815.71|11815.71|11815.71|11815.71|11815.71|0
1652972790000|2022-05-19 15:06:30|11815.29|11815.29|11815.29|11815.29|11815.29|11815.29|11815.29|11815.29|0
1652972830000|2022-05-19 15:07:10|11816.27|11816.27|11816.27|11816.27|11816.27|11816.27|11816.27|11816.27|0
1652972840000|2022-05-19 15:07:20|11813.63|11813.63|11813.63|11813.63|11813.63|11813.63|11813.63|11813.63|0
1652972850000|2022-05-19 15:07:30|11808.33|11808.33|11805.69|11805.69|11808.33|11808.33|11805.69|11805.69|0
1652972860000|2022-05-19 15:07:40|11803.04|11803.04|11805.69|11805.69|11805.69|11805.69|11803.04|11803.04|0
1652972870000|2022-05-19 15:07:50|11804.7|11804.7|11804.7|11804.7|11804.7|11804.7|11804.7|11804.7|0
1652972880000|2022-05-19 15:08:00|11802.05|11802.05|11799.41|11799.41|11802.05|11802.05|11799.41|11799.41|0
1652972890000|2022-05-19 15:08:10|11796.76|11796.76|11796.76|11796.76|11796.76|11796.76|11796.76|11796.76|0
1652972900000|2022-05-19 15:08:20|11795.77|11795.77|11795.77|11795.77|11795.77|11795.77|11795.77|11795.77|0
1652972920000|2022-05-19 15:08:40|11793.13|11793.13|11790.48|11790.48|11793.13|11793.13|11790.48|11790.48|0
1652972930000|2022-05-19 15:08:50|11793.13|11793.13|11793.13|11793.13|11793.13|11793.13|11793.13|11793.13|0
1652972950000|2022-05-19 15:09:10|11790.48|11790.48|11790.48|11790.48|11790.48|11790.48|11790.48|11790.48|0
1652972960000|2022-05-19 15:09:20|11793.13|11793.13|11795.77|11795.77|11795.77|11795.77|11793.13|11793.13|0
1652972980000|2022-05-19 15:09:40|11794.78|11794.78|11797.43|11797.43|11797.43|11797.43|11794.78|11794.78|0
1652973000000|2022-05-19 15:10:00|11798.42|11798.42|11801.07|11801.07|11801.07|11801.07|11798.42|11798.42|0
1652973010000|2022-05-19 15:10:10|11803.71|11803.71|11801.07|11801.07|11803.71|11803.71|11801.07|11801.07|0
1652973020000|2022-05-19 15:10:20|11801.49|11801.49|11801.49|11801.49|11801.49|11801.49|11801.49|11801.49|0
1652973050000|2022-05-19 15:10:50|11804.14|11804.14|11804.14|11804.14|11804.14|11804.14|11804.14|11804.14|0
1652973060000|2022-05-19 15:11:00|11801.49|11801.49|11801.49|11801.49|11801.49|11801.49|11801.49|11801.49|0
1652973130000|2022-05-19 15:12:10|11800.51|11800.51|11800.51|11800.51|11800.51|11800.51|11800.51|11800.51|0
1652973150000|2022-05-19 15:12:30|11803.15|11803.15|11803.15|11803.15|11803.15|11803.15|11803.15|11803.15|0
1652973170000|2022-05-19 15:12:50|11800.51|11800.51|11800.51|11800.51|11800.51|11800.51|11800.51|11800.51|0
1652973180000|2022-05-19 15:13:00|11800.93|11800.93|11800.93|11800.93|11800.93|11800.93|11800.93|11800.93|0
1652973200000|2022-05-19 15:13:20|11803.58|11803.58|11800.93|11800.93|11803.58|11803.58|11800.93|11800.93|0
1652973230000|2022-05-19 15:13:50|11798.29|11798.29|11798.29|11798.29|11798.29|11798.29|11798.29|11798.29|0
1652973250000|2022-05-19 15:14:10|11800.93|11800.93|11799.28|11799.28|11800.93|11800.93|11798.29|11798.29|0
1652973260000|2022-05-19 15:14:20|11798.29|11798.29|11795.64|11795.64|11798.29|11798.29|11795.64|11795.64|0
1652973290000|2022-05-19 15:14:50|11795.21|11795.21|11792.57|11792.57|11795.21|11795.21|11792.57|11792.57|0
1652973300000|2022-05-19 15:15:00|11791.58|11791.58|11788.93|11788.93|11791.58|11791.58|11788.93|11788.93|0
1652973310000|2022-05-19 15:15:10|11791.58|11791.58|11788.93|11788.93|11791.58|11791.58|11788.93|11788.93|0
1652973330000|2022-05-19 15:15:30|11783.64|11783.64|11783.64|11783.64|11783.64|11783.64|11783.64|11783.64|0
1652973340000|2022-05-19 15:15:40|11782.65|11782.65|11783.64|11783.64|11783.64|11783.64|11782.65|11782.65|0
1652973360000|2022-05-19 15:16:00|11788.93|11788.93|11787.27|11787.27|11788.93|11788.93|11786.29|11786.29|0
1652973370000|2022-05-19 15:16:10|11789.92|11789.92|11789.92|11789.92|11789.92|11789.92|11789.92|11789.92|0
1652973390000|2022-05-19 15:16:30|11787.27|11787.27|11789.92|11789.92|11789.92|11789.92|11787.27|11787.27|0
1652973410000|2022-05-19 15:16:50|11790.35|11790.35|11790.35|11790.35|11790.35|11790.35|11790.35|11790.35|0
1652973420000|2022-05-19 15:17:00|11789.36|11789.36|11789.36|11789.36|11789.36|11789.36|11789.36|11789.36|0
1652973450000|2022-05-19 15:17:30|11786.71|11786.71|11778.78|11778.78|11786.71|11786.71|11778.78|11778.78|0
1652973460000|2022-05-19 15:17:40|11781.42|11781.42|11778.78|11778.78|11781.42|11781.42|11778.78|11778.78|0
1652973470000|2022-05-19 15:17:50|11781.42|11781.42|11778.78|11778.78|11781.42|11781.42|11778.78|11778.78|0
1652973480000|2022-05-19 15:18:00|11778.35|11778.35|11778.35|11778.35|11778.35|11778.35|11778.35|11778.35|0
1652973490000|2022-05-19 15:18:10|11780.99|11780.99|11778.35|11778.35|11780.99|11780.99|11778.35|11778.35|0
1652973530000|2022-05-19 15:18:50|11783.64|11783.64|11786.29|11786.29|11786.29|11786.29|11783.64|11783.64|0
1652973540000|2022-05-19 15:19:00|11783.64|11783.64|11780.99|11780.99|11783.64|11783.64|11780.99|11780.99|0
1652973550000|2022-05-19 15:19:10|11781.42|11781.42|11778.78|11778.78|11781.42|11781.42|11778.78|11778.78|0
1652973570000|2022-05-19 15:19:30|11784.07|11784.07|11784.07|11784.07|11784.07|11784.07|11784.07|11784.07|0
1652973580000|2022-05-19 15:19:40|11783.64|11783.64|11783.64|11783.64|11783.64|11783.64|11783.64|11783.64|0
1652973590000|2022-05-19 15:19:50|11778.35|11778.35|11778.35|11778.35|11778.35|11778.35|11778.35|11778.35|0
1652973600000|2022-05-19 15:20:00|11780.99|11780.99|11780.99|11780.99|11780.99|11780.99|11780.99|11780.99|0
1652973670000|2022-05-19 15:21:10|11778.35|11778.35|11778.35|11778.35|11778.35|11778.35|11778.35|11778.35|0
1652973740000|2022-05-19 15:22:20|11780.99|11780.99|11781.42|11781.42|11781.42|11781.42|11780.99|11780.99|0
1652973780000|2022-05-19 15:23:00|11784.07|11784.07|11789.36|11789.36|11789.36|11789.36|11784.07|11784.07|0
1652973790000|2022-05-19 15:23:10|11786.71|11786.71|11786.71|11786.71|11786.71|11786.71|11786.71|11786.71|0
1652973810000|2022-05-19 15:23:30|11789.36|11789.36|11789.36|11789.36|11789.36|11789.36|11789.36|11789.36|0
1652973820000|2022-05-19 15:23:40|11786.71|11786.71|11786.71|11786.71|11786.71|11786.71|11786.71|11786.71|0
1652973860000|2022-05-19 15:24:20|11784.07|11784.07|11784.07|11784.07|11784.07|11784.07|11784.07|11784.07|0
1652973890000|2022-05-19 15:24:50|11786.71|11786.71|11789.36|11789.36|11789.36|11789.36|11786.71|11786.71|0
1652973920000|2022-05-19 15:25:20|11790.35|11790.35|11790.35|11790.35|11790.35|11790.35|11790.35|11790.35|0
1652973940000|2022-05-19 15:25:40|11793|11793|11794.97|11794.97|11794.97|11794.97|11793|11793|0
1652973950000|2022-05-19 15:25:50|11794.54|11794.54|11794.54|11794.54|11794.54|11794.54|11794.54|11794.54|0
1652973960000|2022-05-19 15:26:00|11791.9|11791.9|11791.9|11791.9|11791.9|11791.9|11791.9|11791.9|0
1652973980000|2022-05-19 15:26:20|11794.54|11794.54|11794.54|11794.54|11794.54|11794.54|11794.54|11794.54|0
1652973990000|2022-05-19 15:26:30|11792.57|11792.57|11789.92|11789.92|11792.57|11792.57|11789.92|11789.92|0
1652974000000|2022-05-19 15:26:40|11787.27|11787.27|11787.27|11787.27|11787.27|11787.27|11787.27|11787.27|0
1652974020000|2022-05-19 15:27:00|11784.63|11784.63|11781.98|11781.98|11784.63|11784.63|11781.98|11781.98|0
1652974060000|2022-05-19 15:27:40|11780.99|11780.99|11773.05|11773.05|11780.99|11780.99|11773.05|11773.05|0
1652974080000|2022-05-19 15:28:00|11775.7|11775.7|11775.7|11775.7|11775.7|11775.7|11774.71|11774.71|0
1652974120000|2022-05-19 15:28:40|11778.35|11778.35|11778.35|11778.35|11778.35|11778.35|11778.35|11778.35|0
1652974130000|2022-05-19 15:28:50|11775.7|11775.7|11775.7|11775.7|11775.7|11775.7|11775.7|11775.7|0
1652974140000|2022-05-19 15:29:00|11774.71|11774.71|11774.71|11774.71|11778.35|11778.35|11772.07|11772.07|0
1652974150000|2022-05-19 15:29:10|11772.07|11772.07|11772.07|11772.07|11772.07|11772.07|11772.07|11772.07|0
1652974170000|2022-05-19 15:29:30|11770.09|11770.09|11768.43|11768.43|11770.09|11770.09|11767.44|11767.44|0
1652974180000|2022-05-19 15:29:40|11773.72|11773.72|11772.74|11772.74|11776.37|11776.37|11772.74|11772.74|0
1652974190000|2022-05-19 15:29:50|11770.09|11770.09|11764.8|11764.8|11770.09|11770.09|11764.8|11764.8|0
1653030910000|2022-05-20 07:15:10|11909.57|11909.57|11904.28|11904.28|11909.57|11909.57|11904.28|11904.28|0
1653030920000|2022-05-20 07:15:20|11906.92|11906.92|11909.57|11909.57|11909.57|11909.57|11906.92|11906.92|0
1653030930000|2022-05-20 07:15:30|11910.56|11910.56|11910.56|11910.56|11910.56|11910.56|11910.56|11910.56|0
1653030950000|2022-05-20 07:15:50|11907.91|11907.91|11907.91|11907.91|11907.91|11907.91|11907.91|11907.91|0
1653030960000|2022-05-20 07:16:00|11910.56|11910.56|11910.56|11910.56|11910.56|11910.56|11910.56|11910.56|0
1653031010000|2022-05-20 07:16:50|11915.85|11915.85|11915.85|11915.85|11915.85|11915.85|11915.85|11915.85|0
1653031020000|2022-05-20 07:17:00|11913.2|11913.2|11913.2|11913.2|11913.2|11913.2|11913.2|11913.2|0
1653031060000|2022-05-20 07:17:40|11910.56|11910.56|11910.56|11910.56|11910.56|11910.56|11910.56|11910.56|0
1653031100000|2022-05-20 07:18:20|11905.26|11905.26|11905.26|11905.26|11905.26|11905.26|11905.26|11905.26|0
1653031110000|2022-05-20 07:18:30|11899.97|11899.97|11899.97|11899.97|11899.97|11899.97|11899.97|11899.97|0
1653031120000|2022-05-20 07:18:40|11902.62|11902.62|11902.62|11902.62|11902.62|11902.62|11902.62|11902.62|0
1653031200000|2022-05-20 07:20:00|11899.97|11899.97|11899.97|11899.97|11899.97|11899.97|11899.97|11899.97|0
1653031240000|2022-05-20 07:20:40|11897.32|11897.32|11902.62|11902.62|11902.62|11902.62|11897.32|11897.32|0
1653031270000|2022-05-20 07:21:10|11899.97|11899.97|11899.97|11899.97|11899.97|11899.97|11899.97|11899.97|0
1653031290000|2022-05-20 07:21:30|11897.32|11897.32|11894.68|11894.68|11897.32|11897.32|11894.68|11894.68|0
1653031330000|2022-05-20 07:22:10|11892.03|11892.03|11892.03|11892.03|11892.03|11892.03|11892.03|11892.03|0
1653031340000|2022-05-20 07:22:20|11884.09|11884.09|11885.08|11885.08|11885.08|11885.08|11884.09|11884.09|0
1653031350000|2022-05-20 07:22:30|11890.37|11890.37|11892.03|11892.03|11893.02|11893.02|11890.37|11890.37|0
1653031370000|2022-05-20 07:22:50|11891.04|11891.04|11891.04|11891.04|11891.04|11891.04|11891.04|11891.04|0
1653031420000|2022-05-20 07:23:40|11888.4|11888.4|11888.4|11888.4|11888.4|11888.4|11888.4|11888.4|0
1653031430000|2022-05-20 07:23:50|11891.04|11891.04|11891.04|11891.04|11891.04|11891.04|11891.04|11891.04|0
1653031450000|2022-05-20 07:24:10|11888.4|11888.4|11891.04|11891.04|11891.04|11891.04|11888.4|11888.4|0
1653031510000|2022-05-20 07:25:10|11896.34|11896.34|11906.92|11906.92|11906.92|11906.92|11896.34|11896.34|0
1653031520000|2022-05-20 07:25:20|11910.87|11910.87|11918.81|11918.81|11918.81|11918.81|11910.87|11910.87|0
1653031530000|2022-05-20 07:25:30|11921.46|11921.46|11918.81|11918.81|11921.46|11921.46|11918.81|11918.81|0
1653031540000|2022-05-20 07:25:40|11916.17|11916.17|11910.87|11910.87|11916.17|11916.17|11910.87|11910.87|0
1653031550000|2022-05-20 07:25:50|11913.52|11913.52|11913.52|11913.52|11913.52|11913.52|11913.52|11913.52|0
1653031600000|2022-05-20 07:26:40|11916.17|11916.17|11916.17|11916.17|11916.17|11916.17|11916.17|11916.17|0
1653031640000|2022-05-20 07:27:20|11918.81|11918.81|11918.81|11918.81|11918.81|11918.81|11918.81|11918.81|0
1653031650000|2022-05-20 07:27:30|11920.79|11920.79|11918.14|11918.14|11920.79|11920.79|11918.14|11918.14|0
1653031660000|2022-05-20 07:27:40|11920.79|11920.79|11920.79|11920.79|11920.79|11920.79|11920.79|11920.79|0
1653031740000|2022-05-20 07:29:00|11918.14|11918.14|11918.14|11918.14|11918.14|11918.14|11918.14|11918.14|0
1653031770000|2022-05-20 07:29:30|11920.79|11920.79|11920.79|11920.79|11920.79|11920.79|11920.79|11920.79|0
1653031790000|2022-05-20 07:29:50|11918.14|11918.14|11918.14|11918.14|11918.14|11918.14|11918.14|11918.14|0
1653031820000|2022-05-20 07:30:20|11915.5|11915.5|11914.51|11914.51|11915.5|11915.5|11914.51|11914.51|0
1653031830000|2022-05-20 07:30:30|11913.52|11913.52|11910.87|11910.87|11913.52|11913.52|11910.87|11910.87|0
1653031840000|2022-05-20 07:30:40|11908.23|11908.23|11908.23|11908.23|11908.23|11908.23|11908.23|11908.23|0
1653031850000|2022-05-20 07:30:50|11905.26|11905.26|11899.97|11899.97|11905.26|11905.26|11899.97|11899.97|0
1653031860000|2022-05-20 07:31:00|11905.26|11905.26|11907.91|11907.91|11907.91|11907.91|11905.26|11905.26|0
1653031880000|2022-05-20 07:31:20|11909.89|11909.89|11909.89|11909.89|11909.89|11909.89|11909.89|11909.89|0
1653031940000|2022-05-20 07:32:20|11907.24|11907.24|11907.24|11907.24|11907.24|11907.24|11907.24|11907.24|0
1653031980000|2022-05-20 07:33:00|11909.89|11909.89|11909.89|11909.89|11909.89|11909.89|11909.89|11909.89|0
1653032010000|2022-05-20 07:33:30|11917.83|11917.83|11917.83|11917.83|11917.83|11917.83|11917.83|11917.83|0
1653032020000|2022-05-20 07:33:40|11915.18|11915.18|11915.18|11915.18|11915.18|11915.18|11915.18|11915.18|0
1653032040000|2022-05-20 07:34:00|11917.83|11917.83|11917.83|11917.83|11917.83|11917.83|11917.83|11917.83|0
1653032050000|2022-05-20 07:34:10|11915.85|11915.85|11917.83|11917.83|11917.83|11917.83|11915.85|11915.85|0
1653032070000|2022-05-20 07:34:30|11923.12|11923.12|11923.12|11923.12|11923.12|11923.12|11923.12|11923.12|0
1653032120000|2022-05-20 07:35:20|11925.76|11925.76|11925.76|11925.76|11925.76|11925.76|11925.76|11925.76|0
1653032130000|2022-05-20 07:35:30|11923.12|11923.12|11925.76|11925.76|11925.76|11925.76|11923.12|11923.12|0
1653032200000|2022-05-20 07:36:40|11924.78|11924.78|11922.8|11922.8|11925.45|11925.45|11921.81|11921.81|0
1653032220000|2022-05-20 07:37:00|11928.09|11928.09|11928.09|11928.09|11928.09|11928.09|11928.09|11928.09|0
1653032240000|2022-05-20 07:37:20|11930.74|11930.74|11930.74|11930.74|11930.74|11930.74|11930.74|11930.74|0
1653032250000|2022-05-20 07:37:30|11938.68|11938.68|11938.68|11938.68|11938.68|11938.68|11938.68|11938.68|0
1653032260000|2022-05-20 07:37:40|11939.67|11939.67|11934.37|11934.37|11939.67|11939.67|11934.37|11934.37|0
1653032280000|2022-05-20 07:38:00|11937.02|11937.02|11934.37|11934.37|11937.02|11937.02|11934.37|11934.37|0
1653032290000|2022-05-20 07:38:10|11937.02|11937.02|11937.02|11937.02|11937.02|11937.02|11937.02|11937.02|0
1653032300000|2022-05-20 07:38:20|11942.31|11942.31|11942.31|11942.31|11942.31|11942.31|11942.31|11942.31|0
1653032340000|2022-05-20 07:39:00|11943.3|11943.3|11944.29|11944.29|11944.29|11944.29|11943.3|11943.3|0
1653032390000|2022-05-20 07:39:50|11939|11939|11939|11939|11939|11939|11939|11939|0
1653032410000|2022-05-20 07:40:10|11938.01|11938.01|11938.01|11938.01|11938.01|11938.01|11938.01|11938.01|0
1653032540000|2022-05-20 07:42:20|11940.65|11940.65|11938.01|11938.01|11940.65|11940.65|11938.01|11938.01|0
1653032550000|2022-05-20 07:42:30|11932.72|11932.72|11932.72|11932.72|11932.72|11932.72|11932.72|11932.72|0
1653032680000|2022-05-20 07:44:40|11938.01|11938.01|11938.01|11938.01|11938.01|11938.01|11938.01|11938.01|0
1653032700000|2022-05-20 07:45:00|11932.72|11932.72|11928.09|11928.09|11932.72|11932.72|11928.09|11928.09|0
1653032730000|2022-05-20 07:45:30|11925.45|11925.45|11922.8|11922.8|11925.45|11925.45|11922.8|11922.8|0
1653032750000|2022-05-20 07:45:50|11925.45|11925.45|11925.45|11925.45|11925.45|11925.45|11925.45|11925.45|0
1653032800000|2022-05-20 07:46:40|11917.51|11917.51|11912.21|11912.21|11917.51|11917.51|11912.21|11912.21|0
1653032810000|2022-05-20 07:46:50|11909.25|11909.25|11911.23|11911.23|11911.23|11911.23|11909.25|11909.25|0
1653032850000|2022-05-20 07:47:30|11916.52|11916.52|11916.52|11916.52|11916.52|11916.52|11916.52|11916.52|0
1653032860000|2022-05-20 07:47:40|11918.5|11918.5|11920.47|11920.47|11920.47|11920.47|11918.5|11918.5|0
1653032870000|2022-05-20 07:47:50|11917.83|11917.83|11917.83|11917.83|11917.83|11917.83|11917.83|11917.83|0
1653032910000|2022-05-20 07:48:30|11915.18|11915.18|11915.18|11915.18|11915.18|11915.18|11915.18|11915.18|0
1653032940000|2022-05-20 07:49:00|11912.53|11912.53|11912.53|11912.53|11912.53|11912.53|11912.53|11912.53|0
1653032950000|2022-05-20 07:49:10|11909.89|11909.89|11909.89|11909.89|11909.89|11909.89|11909.89|11909.89|0
1653032970000|2022-05-20 07:49:30|11912.53|11912.53|11912.53|11912.53|11912.53|11912.53|11912.53|11912.53|0
1653032990000|2022-05-20 07:49:50|11917.83|11917.83|11917.83|11917.83|11917.83|11917.83|11917.83|11917.83|0
1653033030000|2022-05-20 07:50:30|11920.47|11920.47|11920.47|11920.47|11920.47|11920.47|11920.47|11920.47|0
1653033100000|2022-05-20 07:51:40|11917.83|11917.83|11917.83|11917.83|11917.83|11917.83|11917.83|11917.83|0
1653033120000|2022-05-20 07:52:00|11915.18|11915.18|11915.18|11915.18|11915.18|11915.18|11915.18|11915.18|0
1653033150000|2022-05-20 07:52:30|11912.53|11912.53|11912.53|11912.53|11912.53|11912.53|11912.53|11912.53|0
1653033160000|2022-05-20 07:52:40|11915.18|11915.18|11915.18|11915.18|11915.18|11915.18|11915.18|11915.18|0
1653033180000|2022-05-20 07:53:00|11917.83|11917.83|11917.83|11917.83|11917.83|11917.83|11917.83|11917.83|0
1653033320000|2022-05-20 07:55:20|11919.8|11919.8|11922.45|11922.45|11922.45|11922.45|11919.8|11919.8|0
1653033350000|2022-05-20 07:55:50|11919.8|11919.8|11919.8|11919.8|11919.8|11919.8|11919.8|11919.8|0
1653033370000|2022-05-20 07:56:10|11927.74|11927.74|11943.62|11943.62|11943.62|11943.62|11927.74|11927.74|0
1653033380000|2022-05-20 07:56:20|11940.97|11940.97|11938.33|11938.33|11940.97|11940.97|11938.33|11938.33|0
1653033400000|2022-05-20 07:56:40|11935.68|11935.68|11938.33|11938.33|11938.33|11938.33|11935.68|11935.68|0
1653033450000|2022-05-20 07:57:30|11943.62|11943.62|11943.62|11943.62|11943.62|11943.62|11943.62|11943.62|0
1653033470000|2022-05-20 07:57:50|11946.27|11946.27|11946.27|11946.27|11947.25|11947.25|11946.27|11946.27|0
1653033490000|2022-05-20 07:58:10|11951.56|11951.56|11951.56|11951.56|11951.56|11951.56|11951.56|11951.56|0
1653033510000|2022-05-20 07:58:30|11948.91|11948.91|11946.27|11946.27|11948.91|11948.91|11946.27|11946.27|0
1653033540000|2022-05-20 07:59:00|11943.62|11943.62|11943.62|11943.62|11943.62|11943.62|11943.62|11943.62|0
1653033550000|2022-05-20 07:59:10|11946.27|11946.27|11946.27|11946.27|11946.27|11946.27|11946.27|11946.27|0
1653033600000|2022-05-20 08:00:00|11945.28|11945.28|11939.99|11939.99|11945.28|11945.28|11939.99|11939.99|0
1653033610000|2022-05-20 08:00:10|11945.28|11945.28|11945.28|11945.28|11945.28|11945.28|11945.28|11945.28|0
1653033660000|2022-05-20 08:01:00|11939.99|11939.99|11939.99|11939.99|11939.99|11939.99|11939.99|11939.99|0
1653033670000|2022-05-20 08:01:10|11937.34|11937.34|11939.99|11939.99|11939.99|11939.99|11937.34|11937.34|0
1653033680000|2022-05-20 08:01:20|11942.63|11942.63|11942.63|11942.63|11942.63|11942.63|11942.63|11942.63|0
1653033700000|2022-05-20 08:01:40|11939.99|11939.99|11939.99|11939.99|11939.99|11939.99|11939.99|11939.99|0
1653033710000|2022-05-20 08:01:50|11937.34|11937.34|11937.34|11937.34|11937.34|11937.34|11937.34|11937.34|0
1653033720000|2022-05-20 08:02:00|11936.35|11936.35|11936.35|11936.35|11936.35|11936.35|11936.35|11936.35|0
1653033740000|2022-05-20 08:02:20|11933.7|11933.7|11933.7|11933.7|11933.7|11933.7|11933.7|11933.7|0
1653033780000|2022-05-20 08:03:00|11932.72|11932.72|11919.48|11919.48|11932.72|11932.72|11919.48|11919.48|0
1653033800000|2022-05-20 08:03:20|11911.54|11911.54|11911.54|11911.54|11911.54|11911.54|11911.54|11911.54|0
1653033810000|2022-05-20 08:03:30|11914.19|11914.19|11914.19|11914.19|11914.19|11914.19|11914.19|11914.19|0
1653033830000|2022-05-20 08:03:50|11916.84|11916.84|11919.48|11919.48|11919.48|11919.48|11916.84|11916.84|0
1653033840000|2022-05-20 08:04:00|11922.13|11922.13|11922.13|11922.13|11922.13|11922.13|11922.13|11922.13|0
1653033880000|2022-05-20 08:04:40|11919.48|11919.48|11919.48|11919.48|11919.48|11919.48|11919.48|11919.48|0
1653033890000|2022-05-20 08:04:50|11918.5|11918.5|11918.5|11918.5|11918.5|11918.5|11918.5|11918.5|0
1653033930000|2022-05-20 08:05:30|11929.08|11929.08|11934.37|11934.37|11934.37|11934.37|11929.08|11929.08|0
1653033940000|2022-05-20 08:05:40|11929.08|11929.08|11929.08|11929.08|11929.08|11929.08|11929.08|11929.08|0
1653034030000|2022-05-20 08:07:10|11926.43|11926.43|11926.43|11926.43|11926.43|11926.43|11926.43|11926.43|0
1653034050000|2022-05-20 08:07:30|11929.08|11929.08|11931.73|11931.73|11931.73|11931.73|11929.08|11929.08|0
1653034060000|2022-05-20 08:07:40|11930.74|11930.74|11930.74|11930.74|11930.74|11930.74|11930.74|11930.74|0
1653034070000|2022-05-20 08:07:50|11933.39|11933.39|11933.39|11933.39|11933.39|11933.39|11933.39|11933.39|0
1653034110000|2022-05-20 08:08:30|11928.09|11928.09|11928.09|11928.09|11928.09|11928.09|11928.09|11928.09|0
1653034210000|2022-05-20 08:10:10|11933.39|11933.39|11933.39|11933.39|11933.39|11933.39|11933.39|11933.39|0
1653034280000|2022-05-20 08:11:20|11930.74|11930.74|11930.74|11930.74|11930.74|11930.74|11930.74|11930.74|0
1653034310000|2022-05-20 08:11:50|11931.73|11931.73|11934.37|11934.37|11934.37|11934.37|11931.73|11931.73|0
1653034330000|2022-05-20 08:12:10|11933.39|11933.39|11933.39|11933.39|11933.39|11933.39|11933.39|11933.39|0
1653034340000|2022-05-20 08:12:20|11932.4|11932.4|11932.4|11932.4|11932.4|11932.4|11932.4|11932.4|0
1653034440000|2022-05-20 08:14:00|11921.81|11921.81|11921.81|11921.81|11921.81|11921.81|11921.81|11921.81|0
1653034520000|2022-05-20 08:15:20|11927.1|11927.1|11927.1|11927.1|11927.1|11927.1|11927.1|11927.1|0
1653034560000|2022-05-20 08:16:00|11928.09|11928.09|11930.74|11930.74|11930.74|11930.74|11928.09|11928.09|0
1653034650000|2022-05-20 08:17:30|11928.09|11928.09|11930.74|11930.74|11930.74|11930.74|11928.09|11928.09|0
1653034660000|2022-05-20 08:17:40|11928.09|11928.09|11928.09|11928.09|11928.09|11928.09|11928.09|11928.09|0
1653034810000|2022-05-20 08:20:10|11926.12|11926.12|11926.12|11926.12|11926.12|11926.12|11926.12|11926.12|0
1653034840000|2022-05-20 08:20:40|11923.47|11923.47|11923.47|11923.47|11923.47|11923.47|11923.47|11923.47|0
1653034870000|2022-05-20 08:21:10|11928.76|11928.76|11928.76|11928.76|11928.76|11928.76|11928.76|11928.76|0
1653034900000|2022-05-20 08:21:40|11926.12|11926.12|11928.76|11928.76|11928.76|11928.76|11926.12|11926.12|0
1653034950000|2022-05-20 08:22:30|11934.06|11934.06|11934.06|11934.06|11934.06|11934.06|11934.06|11934.06|0
1653034960000|2022-05-20 08:22:40|11931.41|11931.41|11931.41|11931.41|11931.41|11931.41|11931.41|11931.41|0
1653034980000|2022-05-20 08:23:00|11923.47|11923.47|11923.47|11923.47|11923.47|11923.47|11923.47|11923.47|0
1653034990000|2022-05-20 08:23:10|11928.76|11928.76|11928.76|11928.76|11928.76|11928.76|11928.76|11928.76|0
1653035160000|2022-05-20 08:26:00|11920.82|11920.82|11920.82|11920.82|11920.82|11920.82|11920.82|11920.82|0
1653035170000|2022-05-20 08:26:10|11923.47|11923.47|11920.82|11920.82|11923.47|11923.47|11920.82|11920.82|0
1653035250000|2022-05-20 08:27:30|11918.18|11918.18|11918.18|11918.18|11918.18|11918.18|11918.18|11918.18|0
1653035260000|2022-05-20 08:27:40|11915.53|11915.53|11915.53|11915.53|11915.53|11915.53|11915.53|11915.53|0
1653035280000|2022-05-20 08:28:00|11912.88|11912.88|11910.24|11910.24|11912.88|11912.88|11910.24|11910.24|0
1653035380000|2022-05-20 08:29:40|11907.59|11907.59|11907.59|11907.59|11907.59|11907.59|11907.59|11907.59|0
1653035410000|2022-05-20 08:30:10|11912.88|11912.88|11912.88|11912.88|11912.88|11912.88|11912.88|11912.88|0
1653035430000|2022-05-20 08:30:30|11910.24|11910.24|11910.24|11910.24|11910.24|11910.24|11910.24|11910.24|0
1653035500000|2022-05-20 08:31:40|11912.88|11912.88|11912.88|11912.88|11912.88|11912.88|11912.88|11912.88|0
1653035540000|2022-05-20 08:32:20|11915.53|11915.53|11918.18|11918.18|11918.18|11918.18|11915.53|11915.53|0
1653035550000|2022-05-20 08:32:30|11920.82|11920.82|11920.82|11920.82|11920.82|11920.82|11920.82|11920.82|0
1653035580000|2022-05-20 08:33:00|11919.84|11919.84|11921.81|11921.81|11921.81|11921.81|11919.84|11919.84|0
1653035600000|2022-05-20 08:33:20|11924.46|11924.46|11924.46|11924.46|11924.46|11924.46|11924.46|11924.46|0
1653035620000|2022-05-20 08:33:40|11921.81|11921.81|11924.46|11924.46|11924.46|11924.46|11921.81|11921.81|0
1653035640000|2022-05-20 08:34:00|11921.81|11921.81|11921.81|11921.81|11921.81|11921.81|11921.81|11921.81|0
1653035660000|2022-05-20 08:34:20|11929.75|11929.75|11927.1|11927.1|11929.75|11929.75|11927.1|11927.1|0
1653035670000|2022-05-20 08:34:30|11924.46|11924.46|11924.46|11924.46|11924.46|11924.46|11924.46|11924.46|0
1653035740000|2022-05-20 08:35:40|11929.75|11929.75|11935.04|11935.04|11935.04|11935.04|11929.75|11929.75|0
1653035750000|2022-05-20 08:35:50|11937.69|11937.69|11937.69|11937.69|11937.69|11937.69|11937.69|11937.69|0
1653035800000|2022-05-20 08:36:40|11929.75|11929.75|11929.75|11929.75|11929.75|11929.75|11929.75|11929.75|0
1653035810000|2022-05-20 08:36:50|11927.1|11927.1|11927.1|11927.1|11927.1|11927.1|11927.1|11927.1|0
1653035820000|2022-05-20 08:37:00|11924.46|11924.46|11924.46|11924.46|11924.46|11924.46|11924.46|11924.46|0
1653035850000|2022-05-20 08:37:30|11927.1|11927.1|11927.1|11927.1|11927.1|11927.1|11927.1|11927.1|0
1653036020000|2022-05-20 08:40:20|11932.4|11932.4|11932.4|11932.4|11932.4|11932.4|11932.4|11932.4|0
1653036030000|2022-05-20 08:40:30|11929.75|11929.75|11932.4|11932.4|11932.4|11932.4|11929.75|11929.75|0
1653036050000|2022-05-20 08:40:50|11935.04|11935.04|11935.04|11935.04|11935.04|11935.04|11935.04|11935.04|0
1653036100000|2022-05-20 08:41:40|11940.34|11940.34|11940.34|11940.34|11940.34|11940.34|11940.34|11940.34|0
1653036110000|2022-05-20 08:41:50|11937.69|11937.69|11937.69|11937.69|11937.69|11937.69|11937.69|11937.69|0
1653036180000|2022-05-20 08:43:00|11938.68|11938.68|11938.68|11938.68|11938.68|11938.68|11938.68|11938.68|0
1653036190000|2022-05-20 08:43:10|11936.03|11936.03|11936.03|11936.03|11936.03|11936.03|11936.03|11936.03|0
1653036200000|2022-05-20 08:43:20|11933.39|11933.39|11933.39|11933.39|11933.39|11933.39|11933.39|11933.39|0
1653036220000|2022-05-20 08:43:40|11936.03|11936.03|11936.03|11936.03|11936.03|11936.03|11936.03|11936.03|0
1653036250000|2022-05-20 08:44:10|11938.68|11938.68|11938.68|11938.68|11938.68|11938.68|11938.68|11938.68|0
1653036310000|2022-05-20 08:45:10|11933.39|11933.39|11933.39|11933.39|11933.39|11933.39|11933.39|11933.39|0
1653036320000|2022-05-20 08:45:20|11936.03|11936.03|11936.03|11936.03|11936.03|11936.03|11936.03|11936.03|0
1653036350000|2022-05-20 08:45:50|11933.39|11933.39|11933.39|11933.39|11933.39|11933.39|11933.39|11933.39|0
1653036390000|2022-05-20 08:46:30|11941.32|11941.32|11941.32|11941.32|11941.32|11941.32|11941.32|11941.32|0
1653036440000|2022-05-20 08:47:20|11943.97|11943.97|11943.97|11943.97|11943.97|11943.97|11943.97|11943.97|0
1653036480000|2022-05-20 08:48:00|11945.95|11945.95|11945.95|11945.95|11945.95|11945.95|11945.95|11945.95|0
1653036540000|2022-05-20 08:49:00|11948.59|11948.59|11948.59|11948.59|11948.59|11948.59|11948.59|11948.59|0
1653036700000|2022-05-20 08:51:40|11949.58|11949.58|11949.58|11949.58|11949.58|11949.58|11949.58|11949.58|0
1653036790000|2022-05-20 08:53:10|11946.94|11946.94|11946.94|11946.94|11946.94|11946.94|11944.29|11944.29|0
1653036830000|2022-05-20 08:53:50|11941.64|11941.64|11941.64|11941.64|11941.64|11941.64|11941.64|11941.64|0
1653036950000|2022-05-20 08:55:50|11939|11939|11939|11939|11939|11939|11939|11939|0
1653037030000|2022-05-20 08:57:10|11941.64|11941.64|11941.64|11941.64|11941.64|11941.64|11941.64|11941.64|0
1653037080000|2022-05-20 08:58:00|11944.29|11944.29|11944.29|11944.29|11944.29|11944.29|11944.29|11944.29|0
1653037120000|2022-05-20 08:58:40|11946.94|11946.94|11946.94|11946.94|11946.94|11946.94|11946.94|11946.94|0
1653037140000|2022-05-20 08:59:00|11948.91|11948.91|11948.91|11948.91|11948.91|11948.91|11948.91|11948.91|0
1653037190000|2022-05-20 08:59:50|11951.56|11951.56|11951.56|11951.56|11951.56|11951.56|11951.56|11951.56|0
1653037310000|2022-05-20 09:01:50|11954.21|11954.21|11954.21|11954.21|11954.21|11954.21|11954.21|11954.21|0
1653037330000|2022-05-20 09:02:10|11948.91|11948.91|11948.91|11948.91|11948.91|11948.91|11948.91|11948.91|0
1653037350000|2022-05-20 09:02:30|11951.56|11951.56|11951.56|11951.56|11951.56|11951.56|11951.56|11951.56|0
1653037370000|2022-05-20 09:02:50|11950.57|11950.57|11950.57|11950.57|11950.57|11950.57|11950.57|11950.57|0
1653037400000|2022-05-20 09:03:20|11955.86|11955.86|11955.86|11955.86|11955.86|11955.86|11955.86|11955.86|0
1653037410000|2022-05-20 09:03:30|11953.22|11953.22|11953.22|11953.22|11953.22|11953.22|11953.22|11953.22|0
1653037420000|2022-05-20 09:03:40|11954.21|11954.21|11954.21|11954.21|11954.21|11954.21|11954.21|11954.21|0
1653037460000|2022-05-20 09:04:20|11951.56|11951.56|11951.56|11951.56|11951.56|11951.56|11951.56|11951.56|0
1653037490000|2022-05-20 09:04:50|11948.91|11948.91|11948.91|11948.91|11948.91|11948.91|11948.91|11948.91|0
1653037530000|2022-05-20 09:05:30|11946.27|11946.27|11946.27|11946.27|11946.27|11946.27|11946.27|11946.27|0
1653037600000|2022-05-20 09:06:40|11951.56|11951.56|11951.56|11951.56|11951.56|11951.56|11951.56|11951.56|0
1653037620000|2022-05-20 09:07:00|11954.21|11954.21|11954.21|11954.21|11954.21|11954.21|11954.21|11954.21|0
1653037630000|2022-05-20 09:07:10|11956.85|11956.85|11954.21|11954.21|11956.85|11956.85|11954.21|11954.21|0
1653037660000|2022-05-20 09:07:40|11956.85|11956.85|11956.85|11956.85|11956.85|11956.85|11956.85|11956.85|0
1653037690000|2022-05-20 09:08:10|11955.86|11955.86|11955.86|11955.86|11955.86|11955.86|11955.86|11955.86|0
1653037770000|2022-05-20 09:09:30|11961.16|11961.16|11958.51|11958.51|11961.16|11961.16|11958.51|11958.51|0
1653037780000|2022-05-20 09:09:40|11955.86|11955.86|11955.86|11955.86|11955.86|11955.86|11955.86|11955.86|0
1653037860000|2022-05-20 09:11:00|11952.9|11952.9|11950.92|11950.92|11952.9|11952.9|11950.92|11950.92|0
1653037880000|2022-05-20 09:11:20|11949.93|11949.93|11949.93|11949.93|11949.93|11949.93|11949.93|11949.93|0
1653037900000|2022-05-20 09:11:40|11948.95|11948.95|11947.96|11947.96|11948.95|11948.95|11947.96|11947.96|0
1653038070000|2022-05-20 09:14:30|11948.95|11948.95|11948.95|11948.95|11948.95|11948.95|11948.95|11948.95|0
1653038100000|2022-05-20 09:15:00|11949.93|11949.93|11949.93|11949.93|11949.93|11949.93|11949.93|11949.93|0
1653038120000|2022-05-20 09:15:20|11941.99|11941.99|11952.58|11952.58|11952.58|11952.58|11941.99|11941.99|0
1653038130000|2022-05-20 09:15:30|11957.87|11957.87|11953.57|11953.57|11958.86|11958.86|11953.57|11953.57|0
1653038140000|2022-05-20 09:15:40|11952.58|11952.58|11951.59|11951.59|11952.58|11952.58|11951.59|11951.59|0
1653038160000|2022-05-20 09:16:00|11954.24|11954.24|11946.97|11946.97|11954.24|11954.24|11946.97|11946.97|0
1653038170000|2022-05-20 09:16:10|11947.96|11947.96|11947.96|11947.96|11947.96|11947.96|11947.96|11947.96|0
1653038180000|2022-05-20 09:16:20|11955.9|11955.9|11958.54|11958.54|11958.54|11958.54|11953.25|11953.25|0
1653038190000|2022-05-20 09:16:30|11959.53|11959.53|11962.18|11962.18|11962.18|11962.18|11959.53|11959.53|0
1653038200000|2022-05-20 09:16:40|11956.88|11956.88|11956.88|11956.88|11956.88|11956.88|11956.88|11956.88|0
1653038220000|2022-05-20 09:17:00|11959.53|11959.53|11962.18|11962.18|11962.18|11962.18|11959.53|11959.53|0
1653038240000|2022-05-20 09:17:20|11964.82|11964.82|11967.47|11967.47|11967.47|11967.47|11964.82|11964.82|0
1653038250000|2022-05-20 09:17:30|11964.82|11964.82|11964.82|11964.82|11964.82|11964.82|11964.82|11964.82|0
1653038260000|2022-05-20 09:17:40|11967.47|11967.47|11967.47|11967.47|11967.47|11967.47|11967.47|11967.47|0
1653038290000|2022-05-20 09:18:10|11964.82|11964.82|11964.82|11964.82|11964.82|11964.82|11964.82|11964.82|0
1653038300000|2022-05-20 09:18:20|11965.81|11965.81|11966.8|11966.8|11966.8|11966.8|11965.81|11965.81|0
1653038310000|2022-05-20 09:18:30|11961.51|11961.51|11961.51|11961.51|11961.51|11961.51|11961.51|11961.51|0
1653038330000|2022-05-20 09:18:50|11961.94|11961.94|11961.94|11961.94|11961.94|11961.94|11961.94|11961.94|0
1653038360000|2022-05-20 09:19:20|11964.58|11964.58|11964.58|11964.58|11964.58|11964.58|11964.58|11964.58|0
1653038390000|2022-05-20 09:19:50|11969.88|11969.88|11972.52|11972.52|11972.52|11972.52|11969.88|11969.88|0
1653038400000|2022-05-20 09:20:00|11969.88|11969.88|11969.88|11969.88|11969.88|11969.88|11969.88|11969.88|0
1653038410000|2022-05-20 09:20:10|11970.86|11970.86|11972.84|11972.84|11972.84|11972.84|11970.86|11970.86|0
1653038480000|2022-05-20 09:21:20|11970.19|11970.19|11970.19|11970.19|11970.19|11970.19|11970.19|11970.19|0
1653038500000|2022-05-20 09:21:40|11972.17|11972.17|11971.18|11971.18|11972.17|11972.17|11971.18|11971.18|0
1653038520000|2022-05-20 09:22:00|11973.83|11973.83|11973.83|11973.83|11973.83|11973.83|11973.83|11973.83|0
1653038530000|2022-05-20 09:22:10|11971.18|11971.18|11971.18|11971.18|11971.18|11971.18|11971.18|11971.18|0
1653038580000|2022-05-20 09:23:00|11968.54|11968.54|11968.54|11968.54|11968.54|11968.54|11968.54|11968.54|0
1653038620000|2022-05-20 09:23:40|11965.89|11965.89|11965.89|11965.89|11965.89|11965.89|11965.89|11965.89|0
1653038630000|2022-05-20 09:23:50|11963.24|11963.24|11963.24|11963.24|11963.24|11963.24|11963.24|11963.24|0
1653038660000|2022-05-20 09:24:20|11971.18|11971.18|11971.18|11971.18|11971.18|11971.18|11971.18|11971.18|0
1653038690000|2022-05-20 09:24:50|11968.54|11968.54|11968.54|11968.54|11968.54|11968.54|11968.54|11968.54|0
1653038750000|2022-05-20 09:25:50|11971.18|11971.18|11971.18|11971.18|11971.18|11971.18|11971.18|11971.18|0
1653038820000|2022-05-20 09:27:00|11973.83|11973.83|11973.83|11973.83|11973.83|11973.83|11973.83|11973.83|0
1653038920000|2022-05-20 09:28:40|11968.54|11968.54|11965.89|11965.89|11968.54|11968.54|11965.89|11965.89|0
1653038990000|2022-05-20 09:29:50|11968.54|11968.54|11968.54|11968.54|11971.18|11971.18|11968.54|11968.54|0
1653039020000|2022-05-20 09:30:20|11973.83|11973.83|11975.81|11975.81|11975.81|11975.81|11973.83|11973.83|0
1653039030000|2022-05-20 09:30:30|11974.82|11974.82|11974.82|11974.82|11974.82|11974.82|11974.82|11974.82|0
1653039100000|2022-05-20 09:31:40|11977.46|11977.46|11977.46|11977.46|11977.46|11977.46|11977.46|11977.46|0
1653039120000|2022-05-20 09:32:00|11978.45|11978.45|11981.1|11981.1|11981.1|11981.1|11978.45|11978.45|0
1653039160000|2022-05-20 09:32:40|11978.45|11978.45|11978.45|11978.45|11978.45|11978.45|11978.45|11978.45|0
1653039180000|2022-05-20 09:33:00|11981.1|11981.1|11981.1|11981.1|11981.1|11981.1|11981.1|11981.1|0
1653039190000|2022-05-20 09:33:10|11982.09|11982.09|11983.07|11983.07|11983.07|11983.07|11982.09|11982.09|0
1653039270000|2022-05-20 09:34:30|11980.43|11980.43|11975.14|11975.14|11980.43|11980.43|11975.14|11975.14|0
1653039280000|2022-05-20 09:34:40|11967.2|11967.2|11967.2|11967.2|11967.2|11967.2|11967.2|11967.2|0
1653039290000|2022-05-20 09:34:50|11969.84|11969.84|11967.87|11967.87|11969.84|11969.84|11967.87|11967.87|0
1653039330000|2022-05-20 09:35:30|11965.22|11965.22|11965.22|11965.22|11965.22|11965.22|11965.22|11965.22|0
1653039380000|2022-05-20 09:36:20|11967.87|11967.87|11959.93|11959.93|11967.87|11967.87|11959.93|11959.93|0
1653039400000|2022-05-20 09:36:40|11957.28|11957.28|11954.63|11954.63|11957.28|11957.28|11954.63|11954.63|0
1653039410000|2022-05-20 09:36:50|11951.99|11951.99|11951.99|11951.99|11951.99|11951.99|11951.99|11951.99|0
1653039470000|2022-05-20 09:37:50|11949.34|11949.34|11949.34|11949.34|11949.34|11949.34|11949.34|11949.34|0
1653039480000|2022-05-20 09:38:00|11954.63|11954.63|11957.28|11957.28|11957.28|11957.28|11954.63|11954.63|0
1653039500000|2022-05-20 09:38:20|11954.63|11954.63|11954.63|11954.63|11954.63|11954.63|11954.63|11954.63|0
1653039560000|2022-05-20 09:39:20|11959.93|11959.93|11957.28|11957.28|11959.93|11959.93|11957.28|11957.28|0
1653039580000|2022-05-20 09:39:40|11954.63|11954.63|11954.63|11954.63|11954.63|11954.63|11954.63|11954.63|0
1653039660000|2022-05-20 09:41:00|11956.61|11956.61|11956.61|11956.61|11956.61|11956.61|11956.61|11956.61|0
1653039690000|2022-05-20 09:41:30|11953.96|11953.96|11953.96|11953.96|11953.96|11953.96|11953.96|11953.96|0
1653039760000|2022-05-20 09:42:40|11951.32|11951.32|11948.67|11948.67|11951.32|11951.32|11948.67|11948.67|0
1653039810000|2022-05-20 09:43:30|11951.32|11951.32|11953.96|11953.96|11953.96|11953.96|11951.32|11951.32|0
1653039830000|2022-05-20 09:43:50|11948.67|11948.67|11946.03|11946.03|11948.67|11948.67|11946.03|11946.03|0
1653039870000|2022-05-20 09:44:30|11943.38|11943.38|11943.38|11943.38|11943.38|11943.38|11943.38|11943.38|0
1653039900000|2022-05-20 09:45:00|11940.73|11940.73|11940.73|11940.73|11940.73|11940.73|11940.73|11940.73|0
1653039910000|2022-05-20 09:45:10|11938.09|11938.09|11940.73|11940.73|11943.38|11943.38|11938.09|11938.09|0
1653039930000|2022-05-20 09:45:30|11938.09|11938.09|11938.09|11938.09|11938.09|11938.09|11938.09|11938.09|0
1653039960000|2022-05-20 09:46:00|11936.11|11936.11|11936.11|11936.11|11936.11|11936.11|11936.11|11936.11|0
1653040000000|2022-05-20 09:46:40|11935.12|11935.12|11937.77|11937.77|11937.77|11937.77|11935.12|11935.12|0
1653040020000|2022-05-20 09:47:00|11936.78|11936.78|11936.78|11936.78|11936.78|11936.78|11936.78|11936.78|0
1653040030000|2022-05-20 09:47:10|11934.13|11934.13|11935.12|11935.12|11935.12|11935.12|11934.13|11934.13|0
1653040060000|2022-05-20 09:47:40|11937.77|11937.77|11937.77|11937.77|11937.77|11937.77|11937.77|11937.77|0
1653040070000|2022-05-20 09:47:50|11940.41|11940.41|11940.41|11940.41|11943.06|11943.06|11940.41|11940.41|0
1653040090000|2022-05-20 09:48:10|11937.77|11937.77|11937.77|11937.77|11937.77|11937.77|11937.77|11937.77|0
1653040180000|2022-05-20 09:49:40|11935.12|11935.12|11932.47|11932.47|11935.12|11935.12|11932.47|11932.47|0
1653040190000|2022-05-20 09:49:50|11929.83|11929.83|11929.83|11929.83|11929.83|11929.83|11929.83|11929.83|0
1653040200000|2022-05-20 09:50:00|11928.84|11928.84|11927.85|11927.85|11928.84|11928.84|11927.85|11927.85|0
1653040220000|2022-05-20 09:50:20|11933.14|11933.14|11933.14|11933.14|11933.14|11933.14|11933.14|11933.14|0
1653040240000|2022-05-20 09:50:40|11930.5|11930.5|11930.5|11930.5|11930.5|11930.5|11930.5|11930.5|0
1653040250000|2022-05-20 09:50:50|11938.44|11938.44|11935.79|11935.79|11938.44|11938.44|11935.79|11935.79|0
1653040270000|2022-05-20 09:51:10|11938.44|11938.44|11941.08|11941.08|11941.08|11941.08|11938.44|11938.44|0
1653040310000|2022-05-20 09:51:50|11943.73|11943.73|11943.73|11943.73|11943.73|11943.73|11943.73|11943.73|0
1653040320000|2022-05-20 09:52:00|11941.08|11941.08|11941.08|11941.08|11941.08|11941.08|11941.08|11941.08|0
1653040370000|2022-05-20 09:52:50|11935.79|11935.79|11935.79|11935.79|11935.79|11935.79|11935.79|11935.79|0
1653040450000|2022-05-20 09:54:10|11938.44|11938.44|11938.44|11938.44|11938.44|11938.44|11938.44|11938.44|0
1653040480000|2022-05-20 09:54:40|11935.79|11935.79|11935.79|11935.79|11935.79|11935.79|11935.79|11935.79|0
1653040500000|2022-05-20 09:55:00|11933.14|11933.14|11933.14|11933.14|11933.14|11933.14|11933.14|11933.14|0
1653040520000|2022-05-20 09:55:20|11938.44|11938.44|11938.44|11938.44|11938.44|11938.44|11938.44|11938.44|0
1653040530000|2022-05-20 09:55:30|11941.08|11941.08|11941.08|11941.08|11941.08|11941.08|11941.08|11941.08|0
1653040540000|2022-05-20 09:55:40|11938.44|11938.44|11938.44|11938.44|11938.44|11938.44|11938.44|11938.44|0
1653040600000|2022-05-20 09:56:40|11943.73|11943.73|11944.72|11944.72|11944.72|11944.72|11943.73|11943.73|0
1653040660000|2022-05-20 09:57:40|11942.07|11942.07|11942.07|11942.07|11942.07|11942.07|11942.07|11942.07|0
1653040700000|2022-05-20 09:58:20|11941.64|11941.64|11941.64|11941.64|11941.64|11941.64|11941.64|11941.64|0
1653040730000|2022-05-20 09:58:50|11939|11939|11936.35|11936.35|11939|11939|11936.35|11936.35|0
1653040740000|2022-05-20 09:59:00|11935.36|11935.36|11935.36|11935.36|11935.36|11935.36|11935.36|11935.36|0
1653040750000|2022-05-20 09:59:10|11933.39|11933.39|11934.37|11934.37|11934.37|11934.37|11932.4|11932.4|0
1653040780000|2022-05-20 09:59:40|11937.02|11937.02|11937.02|11937.02|11937.02|11937.02|11937.02|11937.02|0
1653040790000|2022-05-20 09:59:50|11938.01|11938.01|11938.01|11938.01|11938.01|11938.01|11938.01|11938.01|0
1653040800000|2022-05-20 10:00:00|11932.72|11932.72|11932.72|11932.72|11932.72|11932.72|11932.72|11932.72|0
1653040860000|2022-05-20 10:01:00|11930.07|11930.07|11930.07|11930.07|11930.07|11930.07|11930.07|11930.07|0
1653040910000|2022-05-20 10:01:50|11932.72|11932.72|11930.07|11930.07|11932.72|11932.72|11930.07|11930.07|0
1653040960000|2022-05-20 10:02:40|11927.42|11927.42|11927.42|11927.42|11927.42|11927.42|11927.42|11927.42|0
1653041090000|2022-05-20 10:04:50|11930.07|11930.07|11930.07|11930.07|11930.07|11930.07|11930.07|11930.07|0
1653041120000|2022-05-20 10:05:20|11932.72|11932.72|11927.42|11927.42|11932.72|11932.72|11927.42|11927.42|0
1653041160000|2022-05-20 10:06:00|11932.72|11932.72|11932.72|11932.72|11932.72|11932.72|11932.72|11932.72|0
1653041190000|2022-05-20 10:06:30|11938.01|11938.01|11935.36|11935.36|11938.01|11938.01|11935.36|11935.36|0
1653041200000|2022-05-20 10:06:40|11930.07|11930.07|11930.07|11930.07|11930.07|11930.07|11930.07|11930.07|0
1653041320000|2022-05-20 10:08:40|11935.36|11935.36|11938.01|11938.01|11938.01|11938.01|11935.36|11935.36|0
1653041360000|2022-05-20 10:09:20|11935.36|11935.36|11935.36|11935.36|11935.36|11935.36|11935.36|11935.36|0
1653041380000|2022-05-20 10:09:40|11938.01|11938.01|11938.01|11938.01|11938.01|11938.01|11938.01|11938.01|0
1653041400000|2022-05-20 10:10:00|11935.36|11935.36|11935.36|11935.36|11935.36|11935.36|11935.36|11935.36|0
1653041410000|2022-05-20 10:10:10|11938.01|11938.01|11938.01|11938.01|11938.01|11938.01|11938.01|11938.01|0
1653041420000|2022-05-20 10:10:20|11937.02|11937.02|11937.02|11937.02|11937.02|11937.02|11937.02|11937.02|0
1653041430000|2022-05-20 10:10:30|11934.37|11934.37|11934.37|11934.37|11934.37|11934.37|11934.37|11934.37|0
1653041530000|2022-05-20 10:12:10|11937.02|11937.02|11937.02|11937.02|11937.02|11937.02|11937.02|11937.02|0
1653041560000|2022-05-20 10:12:40|11936.03|11936.03|11933.39|11933.39|11936.03|11936.03|11933.39|11933.39|0
1653041590000|2022-05-20 10:13:10|11938.68|11938.68|11938.68|11938.68|11938.68|11938.68|11938.68|11938.68|0
1653041650000|2022-05-20 10:14:10|11946.62|11946.62|11946.62|11946.62|11946.62|11946.62|11946.62|11946.62|0
1653041770000|2022-05-20 10:16:10|11943.97|11943.97|11941.32|11941.32|11943.97|11943.97|11941.32|11941.32|0
1653041780000|2022-05-20 10:16:20|11943.97|11943.97|11943.97|11943.97|11943.97|11943.97|11943.97|11943.97|0
1653041820000|2022-05-20 10:17:00|11946.62|11946.62|11949.26|11949.26|11949.26|11949.26|11946.62|11946.62|0
1653041830000|2022-05-20 10:17:10|11950.25|11950.25|11950.25|11950.25|11950.25|11950.25|11950.25|11950.25|0
1653041840000|2022-05-20 10:17:20|11947.61|11947.61|11947.61|11947.61|11947.61|11947.61|11947.61|11947.61|0
1653041850000|2022-05-20 10:17:30|11944.96|11944.96|11947.61|11947.61|11947.61|11947.61|11944.96|11944.96|0
1653041890000|2022-05-20 10:18:10|11944.96|11944.96|11942.31|11942.31|11944.96|11944.96|11942.31|11942.31|0
1653041900000|2022-05-20 10:18:20|11939.67|11939.67|11939.67|11939.67|11939.67|11939.67|11939.67|11939.67|0
1653041930000|2022-05-20 10:18:50|11937.02|11937.02|11937.02|11937.02|11937.02|11937.02|11937.02|11937.02|0
1653041980000|2022-05-20 10:19:40|11939.67|11939.67|11939.67|11939.67|11939.67|11939.67|11939.67|11939.67|0
1653042000000|2022-05-20 10:20:00|11942.31|11942.31|11937.02|11937.02|11942.31|11942.31|11934.37|11934.37|0
1653042010000|2022-05-20 10:20:10|11934.37|11934.37|11937.02|11937.02|11937.02|11937.02|11934.37|11934.37|0
1653042130000|2022-05-20 10:22:10|11938.01|11938.01|11938.01|11938.01|11938.01|11938.01|11938.01|11938.01|0
1653042150000|2022-05-20 10:22:30|11935.36|11935.36|11935.36|11935.36|11935.36|11935.36|11935.36|11935.36|0
1653042200000|2022-05-20 10:23:20|11940.65|11940.65|11935.36|11935.36|11940.65|11940.65|11935.36|11935.36|0
1653042230000|2022-05-20 10:23:50|11938.01|11938.01|11938.01|11938.01|11938.01|11938.01|11938.01|11938.01|0
1653042250000|2022-05-20 10:24:10|11935.36|11935.36|11935.36|11935.36|11935.36|11935.36|11935.36|11935.36|0
1653042340000|2022-05-20 10:25:40|11940.65|11940.65|11940.65|11940.65|11940.65|11940.65|11940.65|11940.65|0
1653042360000|2022-05-20 10:26:00|11938.01|11938.01|11940.65|11940.65|11940.65|11940.65|11938.01|11938.01|0
1653042420000|2022-05-20 10:27:00|11938.01|11938.01|11938.01|11938.01|11938.01|11938.01|11938.01|11938.01|0
1653042450000|2022-05-20 10:27:30|11935.36|11935.36|11938.01|11938.01|11938.01|11938.01|11935.36|11935.36|0
1653042460000|2022-05-20 10:27:40|11935.36|11935.36|11935.36|11935.36|11935.36|11935.36|11935.36|11935.36|0
1653042530000|2022-05-20 10:28:50|11938.01|11938.01|11938.01|11938.01|11938.01|11938.01|11938.01|11938.01|0
1653042540000|2022-05-20 10:29:00|11940.97|11940.97|11935.36|11935.36|11940.97|11940.97|11935.36|11935.36|0
1653042550000|2022-05-20 10:29:10|11934.37|11934.37|11934.37|11934.37|11934.37|11934.37|11934.37|11934.37|0
1653042560000|2022-05-20 10:29:20|11933.39|11933.39|11933.39|11933.39|11933.39|11933.39|11933.39|11933.39|0
1653042640000|2022-05-20 10:30:40|11941.32|11941.32|11941.32|11941.32|11941.32|11941.32|11941.32|11941.32|0
1653042660000|2022-05-20 10:31:00|11943.97|11943.97|11943.97|11943.97|11943.97|11943.97|11943.97|11943.97|0
1653042760000|2022-05-20 10:32:40|11948.91|11948.91|11949.9|11949.9|11949.9|11949.9|11948.91|11948.91|0
1653042800000|2022-05-20 10:33:20|11952.55|11952.55|11952.55|11952.55|11952.55|11952.55|11952.55|11952.55|0
1653042880000|2022-05-20 10:34:40|11955.19|11955.19|11952.55|11952.55|11957.84|11957.84|11952.55|11952.55|0
1653042920000|2022-05-20 10:35:20|11950.57|11950.57|11950.57|11950.57|11950.57|11950.57|11950.57|11950.57|0
1653042940000|2022-05-20 10:35:40|11958.51|11958.51|11958.51|11958.51|11958.51|11958.51|11958.51|11958.51|0
1653042980000|2022-05-20 10:36:20|11955.86|11955.86|11955.86|11955.86|11955.86|11955.86|11955.86|11955.86|0
1653043010000|2022-05-20 10:36:50|11953.22|11953.22|11950.57|11950.57|11953.22|11953.22|11950.57|11950.57|0
1653043020000|2022-05-20 10:37:00|11945.28|11945.28|11945.28|11945.28|11945.28|11945.28|11945.28|11945.28|0
1653043060000|2022-05-20 10:37:40|11950.57|11950.57|11950.57|11950.57|11950.57|11950.57|11950.57|11950.57|0
1653043070000|2022-05-20 10:37:50|11951.56|11951.56|11956.85|11956.85|11956.85|11956.85|11951.56|11951.56|0
1653043080000|2022-05-20 10:38:00|11954.21|11954.21|11954.21|11954.21|11954.21|11954.21|11954.21|11954.21|0
1653043140000|2022-05-20 10:39:00|11948.91|11948.91|11948.91|11948.91|11948.91|11948.91|11948.91|11948.91|0
1653043230000|2022-05-20 10:40:30|11946.27|11946.27|11946.27|11946.27|11946.27|11946.27|11946.27|11946.27|0
1653043360000|2022-05-20 10:42:40|11950.22|11950.22|11952.87|11952.87|11952.87|11952.87|11950.22|11950.22|0
1653043370000|2022-05-20 10:42:50|11955.83|11955.83|11955.83|11955.83|11955.83|11955.83|11955.83|11955.83|0
1653043390000|2022-05-20 10:43:10|11958.48|11958.48|11961.12|11961.12|11961.12|11961.12|11958.48|11958.48|0
1653043410000|2022-05-20 10:43:30|11955.83|11955.83|11955.83|11955.83|11955.83|11955.83|11955.83|11955.83|0
1653043460000|2022-05-20 10:44:20|11963.77|11963.77|11963.77|11963.77|11963.77|11963.77|11963.77|11963.77|0
1653043480000|2022-05-20 10:44:40|11961.12|11961.12|11961.12|11961.12|11961.12|11961.12|11961.12|11961.12|0
1653043530000|2022-05-20 10:45:30|11963.77|11963.77|11963.77|11963.77|11963.77|11963.77|11963.77|11963.77|0
1653043570000|2022-05-20 10:46:10|11967.72|11967.72|11967.72|11967.72|11967.72|11967.72|11967.72|11967.72|0
1653043640000|2022-05-20 10:47:20|11970.37|11970.37|11967.72|11967.72|11970.37|11970.37|11967.72|11967.72|0
1653043760000|2022-05-20 10:49:20|11965.08|11965.08|11965.08|11965.08|11965.08|11965.08|11965.08|11965.08|0
1653043800000|2022-05-20 10:50:00|11970.37|11970.37|11970.37|11970.37|11970.37|11970.37|11970.37|11970.37|0
1653043820000|2022-05-20 10:50:20|11973.02|11973.02|11973.02|11973.02|11973.02|11973.02|11973.02|11973.02|0
1653043850000|2022-05-20 10:50:50|11976.97|11976.97|11976.97|11976.97|11976.97|11976.97|11976.97|11976.97|0
1653043860000|2022-05-20 10:51:00|11977.96|11977.96|11977.96|11977.96|11977.96|11977.96|11977.96|11977.96|0
1653043870000|2022-05-20 10:51:10|11976.97|11976.97|11975.98|11975.98|11976.97|11976.97|11975.98|11975.98|0
1653043920000|2022-05-20 10:52:00|11976.97|11976.97|11979.61|11979.61|11982.26|11982.26|11976.97|11976.97|0
1653043960000|2022-05-20 10:52:40|11976.97|11976.97|11976.97|11976.97|11976.97|11976.97|11976.97|11976.97|0
1653044020000|2022-05-20 10:53:40|11974.32|11974.32|11971.68|11971.68|11974.32|11974.32|11971.68|11971.68|0
1653044050000|2022-05-20 10:54:10|11972.66|11972.66|11972.66|11972.66|11972.66|11972.66|11972.66|11972.66|0
1653044150000|2022-05-20 10:55:50|11973.65|11973.65|11974.64|11974.64|11974.64|11974.64|11973.65|11973.65|0
1653044170000|2022-05-20 10:56:10|11975.63|11975.63|11975.63|11975.63|11975.63|11975.63|11975.63|11975.63|0
1653044180000|2022-05-20 10:56:20|11976.62|11976.62|11976.62|11976.62|11976.62|11976.62|11976.62|11976.62|0
1653044190000|2022-05-20 10:56:30|11978.59|11978.59|11978.59|11978.59|11978.59|11978.59|11978.59|11978.59|0
1653044270000|2022-05-20 10:57:50|11976.62|11976.62|11978.59|11978.59|11978.59|11978.59|11976.62|11976.62|0
1653044310000|2022-05-20 10:58:30|11981.24|11981.24|11981.24|11981.24|11981.24|11981.24|11981.24|11981.24|0
1653044360000|2022-05-20 10:59:20|11975.95|11975.95|11975.95|11975.95|11975.95|11975.95|11975.95|11975.95|0
1653044390000|2022-05-20 10:59:50|11981.24|11981.24|11981.24|11981.24|11981.24|11981.24|11981.24|11981.24|0
1653044400000|2022-05-20 11:00:00|11986.53|11986.53|11983.57|11983.57|11986.53|11986.53|11983.57|11983.57|0
1653044510000|2022-05-20 11:01:50|11980.92|11980.92|11980.92|11980.92|11980.92|11980.92|11980.92|11980.92|0
1653044550000|2022-05-20 11:02:30|11983.57|11983.57|11986.21|11986.21|11986.21|11986.21|11983.57|11983.57|0
1653044570000|2022-05-20 11:02:50|11983.25|11983.25|11983.25|11983.25|11983.25|11983.25|11983.25|11983.25|0
1653044620000|2022-05-20 11:03:40|11980.6|11980.6|11980.6|11980.6|11980.6|11980.6|11980.6|11980.6|0
1653044630000|2022-05-20 11:03:50|11977.96|11977.96|11977.96|11977.96|11977.96|11977.96|11977.96|11977.96|0
1653044700000|2022-05-20 11:05:00|11975.31|11975.31|11975.31|11975.31|11975.31|11975.31|11975.31|11975.31|0
1653044710000|2022-05-20 11:05:10|11974.32|11974.32|11974.32|11974.32|11974.32|11974.32|11974.32|11974.32|0
1653044770000|2022-05-20 11:06:10|11969.03|11969.03|11966.38|11966.38|11969.03|11969.03|11966.38|11966.38|0
1653044780000|2022-05-20 11:06:20|11965.39|11965.39|11962.75|11962.75|11965.39|11965.39|11962.75|11962.75|0
1653044800000|2022-05-20 11:06:40|11961.76|11961.76|11964.41|11964.41|11964.41|11964.41|11961.76|11961.76|0
1653044810000|2022-05-20 11:06:50|11966.38|11966.38|11967.37|11967.37|11967.37|11967.37|11966.38|11966.38|0
1653044820000|2022-05-20 11:07:00|11964.72|11964.72|11964.72|11964.72|11964.72|11964.72|11964.72|11964.72|0
1653044830000|2022-05-20 11:07:10|11962.08|11962.08|11962.08|11962.08|11962.08|11962.08|11962.08|11962.08|0
1653044840000|2022-05-20 11:07:20|11959.43|11959.43|11956.79|11956.79|11959.43|11959.43|11956.79|11956.79|0
1653044960000|2022-05-20 11:09:20|11954.14|11954.14|11962.08|11962.08|11962.08|11962.08|11954.14|11954.14|0
1653044970000|2022-05-20 11:09:30|11964.72|11964.72|11970.02|11970.02|11970.02|11970.02|11964.72|11964.72|0
1653045020000|2022-05-20 11:10:20|11967.37|11967.37|11970.02|11970.02|11970.02|11970.02|11967.37|11967.37|0
1653045080000|2022-05-20 11:11:20|11972.66|11972.66|11975.31|11975.31|11975.31|11975.31|11972.66|11972.66|0
1653045090000|2022-05-20 11:11:30|11977.96|11977.96|11977.96|11977.96|11977.96|11977.96|11977.96|11977.96|0
1653045170000|2022-05-20 11:12:50|11975.31|11975.31|11975.31|11975.31|11975.31|11975.31|11975.31|11975.31|0
1653045220000|2022-05-20 11:13:40|11977.96|11977.96|11977.96|11977.96|11977.96|11977.96|11977.96|11977.96|0
1653045260000|2022-05-20 11:14:20|11975.31|11975.31|11975.31|11975.31|11975.31|11975.31|11975.31|11975.31|0
1653045300000|2022-05-20 11:15:00|11972.66|11972.66|11970.02|11970.02|11972.66|11972.66|11970.02|11970.02|0
1653045340000|2022-05-20 11:15:40|11967.37|11967.37|11967.37|11967.37|11967.37|11967.37|11967.37|11967.37|0
1653045390000|2022-05-20 11:16:30|11970.02|11970.02|11972.66|11972.66|11972.66|11972.66|11970.02|11970.02|0
1653045400000|2022-05-20 11:16:40|11970.02|11970.02|11970.02|11970.02|11970.02|11970.02|11970.02|11970.02|0
1653045410000|2022-05-20 11:16:50|11967.37|11967.37|11967.37|11967.37|11967.37|11967.37|11967.37|11967.37|0
1653045500000|2022-05-20 11:18:20|11968.36|11968.36|11968.36|11968.36|11968.36|11968.36|11968.36|11968.36|0
1653045530000|2022-05-20 11:18:50|11965.71|11965.71|11965.71|11965.71|11965.71|11965.71|11965.71|11965.71|0
1653045540000|2022-05-20 11:19:00|11968.36|11968.36|11968.36|11968.36|11968.36|11968.36|11968.36|11968.36|0
1653045550000|2022-05-20 11:19:10|11971.01|11971.01|11971.99|11971.99|11971.99|11971.99|11971.01|11971.01|0
1653045730000|2022-05-20 11:22:10|11969.35|11969.35|11969.35|11969.35|11969.35|11969.35|11969.35|11969.35|0
1653045810000|2022-05-20 11:23:30|11971.99|11971.99|11971.99|11971.99|11971.99|11971.99|11971.99|11971.99|0
1653045920000|2022-05-20 11:25:20|11969.35|11969.35|11969.35|11969.35|11969.35|11969.35|11969.35|11969.35|0
1653045960000|2022-05-20 11:26:00|11971.99|11971.99|11969.35|11969.35|11971.99|11971.99|11969.35|11969.35|0
1653045990000|2022-05-20 11:26:30|11966.7|11966.7|11966.7|11966.7|11966.7|11966.7|11966.7|11966.7|0
1653046070000|2022-05-20 11:27:50|11964.05|11964.05|11964.05|11964.05|11964.05|11964.05|11961.41|11961.41|0
1653046130000|2022-05-20 11:28:50|11961.41|11961.41|11960.42|11960.42|11961.41|11961.41|11960.42|11960.42|0
1653046200000|2022-05-20 11:30:00|11963.07|11963.07|11963.07|11963.07|11963.07|11963.07|11963.07|11963.07|0
1653046250000|2022-05-20 11:30:50|11960.42|11960.42|11960.42|11960.42|11960.42|11960.42|11960.42|11960.42|0
1653046300000|2022-05-20 11:31:40|11963.07|11963.07|11965.71|11965.71|11965.71|11965.71|11963.07|11963.07|0
1653046320000|2022-05-20 11:32:00|11963.07|11963.07|11965.71|11965.71|11965.71|11965.71|11963.07|11963.07|0
1653046340000|2022-05-20 11:32:20|11971.01|11971.01|11971.01|11971.01|11971.01|11971.01|11971.01|11971.01|0
1653046350000|2022-05-20 11:32:30|11965.71|11965.71|11965.71|11965.71|11965.71|11965.71|11965.71|11965.71|0
1653046380000|2022-05-20 11:33:00|11971.01|11971.01|11971.01|11971.01|11971.01|11971.01|11971.01|11971.01|0
1653046390000|2022-05-20 11:33:10|11976.3|11976.3|11979.26|11979.26|11979.26|11979.26|11976.3|11976.3|0
1653046410000|2022-05-20 11:33:30|11976.62|11976.62|11976.62|11976.62|11976.62|11976.62|11976.62|11976.62|0
1653046480000|2022-05-20 11:34:40|11973.97|11973.97|11973.97|11973.97|11973.97|11973.97|11973.97|11973.97|0
1653046530000|2022-05-20 11:35:30|11971.32|11971.32|11971.32|11971.32|11971.32|11971.32|11971.32|11971.32|0
1653046600000|2022-05-20 11:36:40|11973.97|11973.97|11973.97|11973.97|11973.97|11973.97|11973.97|11973.97|0
1653046730000|2022-05-20 11:38:50|11971.32|11971.32|11971.32|11971.32|11971.32|11971.32|11971.32|11971.32|0
1653046750000|2022-05-20 11:39:10|11973.97|11973.97|11973.97|11973.97|11973.97|11973.97|11973.97|11973.97|0
1653046760000|2022-05-20 11:39:20|11971.32|11971.32|11971.32|11971.32|11971.32|11971.32|11971.32|11971.32|0
1653046810000|2022-05-20 11:40:10|11968.68|11968.68|11968.68|11968.68|11968.68|11968.68|11968.68|11968.68|0
1653046950000|2022-05-20 11:42:30|11967.69|11967.69|11967.69|11967.69|11967.69|11967.69|11967.69|11967.69|0
1653047040000|2022-05-20 11:44:00|11970.34|11970.34|11970.34|11970.34|11970.34|11970.34|11970.34|11970.34|0
1653047090000|2022-05-20 11:44:50|11972.98|11972.98|11970.34|11970.34|11972.98|11972.98|11970.34|11970.34|0
1653047120000|2022-05-20 11:45:20|11972.98|11972.98|11972.98|11972.98|11972.98|11972.98|11972.98|11972.98|0
1653047170000|2022-05-20 11:46:10|11970.34|11970.34|11970.34|11970.34|11970.34|11970.34|11970.34|11970.34|0
1653047190000|2022-05-20 11:46:30|11972.98|11972.98|11972.98|11972.98|11972.98|11972.98|11972.98|11972.98|0
1653047260000|2022-05-20 11:47:40|11971.99|11971.99|11971.99|11971.99|11971.99|11971.99|11971.99|11971.99|0
1653047280000|2022-05-20 11:48:00|11969.35|11969.35|11969.35|11969.35|11969.35|11969.35|11969.35|11969.35|0
1653047380000|2022-05-20 11:49:40|11968.36|11968.36|11968.36|11968.36|11968.36|11968.36|11968.36|11968.36|0
1653047450000|2022-05-20 11:50:50|11971.01|11971.01|11968.36|11968.36|11971.01|11971.01|11968.36|11968.36|0
1653047500000|2022-05-20 11:51:40|11965.71|11965.71|11965.71|11965.71|11965.71|11965.71|11965.71|11965.71|0
1653047510000|2022-05-20 11:51:50|11971.01|11971.01|11971.01|11971.01|11971.01|11971.01|11971.01|11971.01|0
1653047570000|2022-05-20 11:52:50|11984.24|11984.24|11981.59|11981.59|11984.24|11984.24|11981.59|11981.59|0
1653047600000|2022-05-20 11:53:20|11984.24|11984.24|11984.24|11984.24|11984.24|11984.24|11984.24|11984.24|0
1653047610000|2022-05-20 11:53:30|11978.94|11978.94|11978.94|11978.94|11978.94|11978.94|11978.94|11978.94|0
1653047650000|2022-05-20 11:54:10|11976.3|11976.3|11976.3|11976.3|11976.3|11976.3|11976.3|11976.3|0
1653047720000|2022-05-20 11:55:20|11978.94|11978.94|11978.94|11978.94|11978.94|11978.94|11978.94|11978.94|0
1653047750000|2022-05-20 11:55:50|11976.3|11976.3|11976.3|11976.3|11976.3|11976.3|11976.3|11976.3|0
1653047780000|2022-05-20 11:56:20|11973.65|11973.65|11971.01|11971.01|11973.65|11973.65|11971.01|11971.01|0
1653047830000|2022-05-20 11:57:10|11973.65|11973.65|11972.66|11972.66|11973.65|11973.65|11972.66|11972.66|0
1653047840000|2022-05-20 11:57:20|11975.31|11975.31|11975.31|11975.31|11975.31|11975.31|11975.31|11975.31|0
1653047870000|2022-05-20 11:57:50|11977.96|11977.96|11977.96|11977.96|11977.96|11977.96|11977.96|11977.96|0
1653047890000|2022-05-20 11:58:10|11975.31|11975.31|11975.31|11975.31|11975.31|11975.31|11975.31|11975.31|0
1653047900000|2022-05-20 11:58:20|11977.96|11977.96|11977.96|11977.96|11977.96|11977.96|11977.96|11977.96|0
1653047910000|2022-05-20 11:58:30|11980.6|11980.6|11980.6|11980.6|11980.6|11980.6|11980.6|11980.6|0
1653047950000|2022-05-20 11:59:10|11979.61|11979.61|11982.26|11982.26|11982.26|11982.26|11979.61|11979.61|0
1653048020000|2022-05-20 12:00:20|11984.91|11984.91|11984.91|11984.91|11984.91|11984.91|11984.91|11984.91|0
1653048090000|2022-05-20 12:01:30|11990.2|11990.2|11990.2|11990.2|11990.2|11990.2|11990.2|11990.2|0
1653048100000|2022-05-20 12:01:40|11987.55|11987.55|11987.55|11987.55|11987.55|11987.55|11987.55|11987.55|0
1653048140000|2022-05-20 12:02:20|11992.85|11992.85|11992.85|11992.85|11992.85|11992.85|11992.85|11992.85|0
1653048240000|2022-05-20 12:04:00|11987.55|11987.55|11987.55|11987.55|11987.55|11987.55|11987.55|11987.55|0
1653048490000|2022-05-20 12:08:10|11984.91|11984.91|11984.91|11984.91|11984.91|11984.91|11984.91|11984.91|0
1653048520000|2022-05-20 12:08:40|11982.93|11982.93|11981.94|11981.94|11982.93|11982.93|11981.94|11981.94|0
1653048550000|2022-05-20 12:09:10|11982.93|11982.93|11982.93|11982.93|11982.93|11982.93|11982.93|11982.93|0
1653048570000|2022-05-20 12:09:30|11985.58|11985.58|11982.93|11982.93|11985.58|11985.58|11982.93|11982.93|0
1653048660000|2022-05-20 12:11:00|11985.58|11985.58|11985.58|11985.58|11985.58|11985.58|11985.58|11985.58|0
1653048750000|2022-05-20 12:12:30|11982.93|11982.93|11982.93|11982.93|11982.93|11982.93|11982.93|11982.93|0
1653048770000|2022-05-20 12:12:50|11985.58|11985.58|11985.58|11985.58|11985.58|11985.58|11985.58|11985.58|0
1653048780000|2022-05-20 12:13:00|11982.93|11982.93|11982.93|11982.93|11982.93|11982.93|11982.93|11982.93|0
1653048830000|2022-05-20 12:13:50|11985.58|11985.58|11985.58|11985.58|11985.58|11985.58|11985.58|11985.58|0
1653048930000|2022-05-20 12:15:30|11988.22|11988.22|11988.22|11988.22|11988.22|11988.22|11988.22|11988.22|0
1653048960000|2022-05-20 12:16:00|11987.24|11987.24|11987.24|11987.24|11987.24|11987.24|11987.24|11987.24|0
1653048970000|2022-05-20 12:16:10|11984.59|11984.59|11984.59|11984.59|11984.59|11984.59|11984.59|11984.59|0
1653048980000|2022-05-20 12:16:20|11981.94|11981.94|11981.94|11981.94|11981.94|11981.94|11981.94|11981.94|0
1653049030000|2022-05-20 12:17:10|11979.3|11979.3|11979.3|11979.3|11979.3|11979.3|11979.3|11979.3|0
1653049090000|2022-05-20 12:18:10|11981.94|11981.94|11981.94|11981.94|11981.94|11981.94|11981.94|11981.94|0
1653049180000|2022-05-20 12:19:40|11984.59|11984.59|11984.59|11984.59|11984.59|11984.59|11984.59|11984.59|0
1653049240000|2022-05-20 12:20:40|11987.24|11987.24|11984.59|11984.59|11987.24|11987.24|11984.59|11984.59|0
1653049270000|2022-05-20 12:21:10|11987.24|11987.24|11987.24|11987.24|11987.24|11987.24|11987.24|11987.24|0
1653049380000|2022-05-20 12:23:00|11984.59|11984.59|11984.59|11984.59|11984.59|11984.59|11984.59|11984.59|0
1653049450000|2022-05-20 12:24:10|11987.24|11987.24|11987.24|11987.24|11987.24|11987.24|11987.24|11987.24|0
1653049470000|2022-05-20 12:24:30|11984.59|11984.59|11984.59|11984.59|11984.59|11984.59|11984.59|11984.59|0
1653049490000|2022-05-20 12:24:50|11981.94|11981.94|11981.94|11981.94|11981.94|11981.94|11981.94|11981.94|0
1653049520000|2022-05-20 12:25:20|11984.59|11984.59|11984.59|11984.59|11984.59|11984.59|11984.59|11984.59|0
1653049530000|2022-05-20 12:25:30|11981.94|11981.94|11981.94|11981.94|11981.94|11981.94|11981.94|11981.94|0
1653049610000|2022-05-20 12:26:50|11984.59|11984.59|11984.59|11984.59|11984.59|11984.59|11984.59|11984.59|0
1653049630000|2022-05-20 12:27:10|11987.24|11987.24|11986.25|11986.25|11987.24|11987.24|11986.25|11986.25|0
1653049670000|2022-05-20 12:27:50|11988.89|11988.89|11988.89|11988.89|11988.89|11988.89|11988.89|11988.89|0
1653049680000|2022-05-20 12:28:00|11986.25|11986.25|11986.25|11986.25|11986.25|11986.25|11986.25|11986.25|0
1653049710000|2022-05-20 12:28:30|11988.89|11988.89|11988.89|11988.89|11988.89|11988.89|11988.89|11988.89|0
1653049720000|2022-05-20 12:28:40|11986.25|11986.25|11986.25|11986.25|11986.25|11986.25|11986.25|11986.25|0
1653049770000|2022-05-20 12:29:30|11985.26|11985.26|11985.26|11985.26|11985.26|11985.26|11985.26|11985.26|0
1653049790000|2022-05-20 12:29:50|11987.91|11987.91|11990.55|11990.55|11990.55|11990.55|11987.91|11987.91|0
1653049810000|2022-05-20 12:30:10|11993.2|11993.2|11995.84|11995.84|11995.84|11995.84|11993.2|11993.2|0
1653049860000|2022-05-20 12:31:00|11996.83|11996.83|11996.83|11996.83|11996.83|11996.83|11996.83|11996.83|0
1653049880000|2022-05-20 12:31:20|12002.13|12002.13|12002.13|12002.13|12002.13|12002.13|12002.13|12002.13|0
1653049890000|2022-05-20 12:31:30|12004.77|12004.77|12000.5|12000.5|12004.77|12004.77|11997.85|11997.85|0
1653049900000|2022-05-20 12:31:40|12003.47|12003.47|12000.82|12000.82|12003.47|12003.47|12000.82|12000.82|0
1653049930000|2022-05-20 12:32:10|11998.17|11998.17|11998.17|11998.17|11998.17|11998.17|11998.17|11998.17|0
1653049940000|2022-05-20 12:32:20|12000.82|12000.82|12000.82|12000.82|12000.82|12000.82|12000.82|12000.82|0
1653049950000|2022-05-20 12:32:30|11999.83|11999.83|11999.83|11999.83|11999.83|11999.83|11999.83|11999.83|0
1653049990000|2022-05-20 12:33:10|11997.18|11997.18|11997.18|11997.18|11997.18|11997.18|11997.18|11997.18|0
1653050030000|2022-05-20 12:33:50|11996.2|11996.2|11996.2|11996.2|11996.2|11996.2|11996.2|11996.2|0
1653050060000|2022-05-20 12:34:20|11990.9|11990.9|11990.9|11990.9|11990.9|11990.9|11990.9|11990.9|0
1653050100000|2022-05-20 12:35:00|11988.26|11988.26|11990.9|11990.9|11990.9|11990.9|11988.26|11988.26|0
1653050110000|2022-05-20 12:35:10|11993.55|11993.55|11993.55|11993.55|11993.55|11993.55|11993.55|11993.55|0
1653050180000|2022-05-20 12:36:20|11994.54|11994.54|11993.55|11993.55|11994.54|11994.54|11993.55|11993.55|0
1653050210000|2022-05-20 12:36:50|11992.56|11992.56|11992.56|11992.56|11992.56|11992.56|11992.56|11992.56|0
1653050220000|2022-05-20 12:37:00|11989.92|11989.92|11989.92|11989.92|11989.92|11989.92|11989.92|11989.92|0
1653050250000|2022-05-20 12:37:30|11987.27|11987.27|11984.62|11984.62|11987.27|11987.27|11984.62|11984.62|0
1653050260000|2022-05-20 12:37:40|11981.98|11981.98|11981.98|11981.98|11981.98|11981.98|11981.98|11981.98|0
1653050280000|2022-05-20 12:38:00|11980.99|11980.99|11980.99|11980.99|11980.99|11980.99|11980.99|11980.99|0
1653050330000|2022-05-20 12:38:50|11978.34|11978.34|11978.34|11978.34|11978.34|11978.34|11978.34|11978.34|0
1653050390000|2022-05-20 12:39:50|11979.33|11979.33|11979.33|11979.33|11979.33|11979.33|11978.34|11978.34|0
1653050400000|2022-05-20 12:40:00|11976.68|11976.68|11974.04|11974.04|11976.68|11976.68|11974.04|11974.04|0
1653050480000|2022-05-20 12:41:20|11973.05|11973.05|11973.05|11973.05|11973.05|11973.05|11973.05|11973.05|0
1653050570000|2022-05-20 12:42:50|11970.4|11970.4|11962.46|11962.46|11970.4|11970.4|11962.46|11962.46|0
1653050720000|2022-05-20 12:45:20|11959.82|11959.82|11959.82|11959.82|11959.82|11959.82|11959.82|11959.82|0
1653050730000|2022-05-20 12:45:30|11962.46|11962.46|11962.46|11962.46|11962.46|11962.46|11962.46|11962.46|0
1653050750000|2022-05-20 12:45:50|11965.11|11965.11|11959.82|11959.82|11965.11|11965.11|11959.82|11959.82|0
1653050810000|2022-05-20 12:46:50|11962.46|11962.46|11957.17|11957.17|11962.46|11962.46|11957.17|11957.17|0
1653050850000|2022-05-20 12:47:30|11954.52|11954.52|11954.52|11954.52|11954.52|11954.52|11954.52|11954.52|0
1653050930000|2022-05-20 12:48:50|11957.17|11957.17|11957.17|11957.17|11957.17|11957.17|11957.17|11957.17|0
1653050940000|2022-05-20 12:49:00|11956.18|11956.18|11957.17|11957.17|11957.17|11957.17|11955.19|11955.19|0
1653050970000|2022-05-20 12:49:30|11959.82|11959.82|11959.82|11959.82|11959.82|11959.82|11959.82|11959.82|0
1653050980000|2022-05-20 12:49:40|11957.17|11957.17|11957.17|11957.17|11957.17|11957.17|11957.17|11957.17|0
1653051070000|2022-05-20 12:51:10|11956.18|11956.18|11956.18|11956.18|11956.18|11956.18|11956.18|11956.18|0
1653051080000|2022-05-20 12:51:20|11955.19|11955.19|11953.22|11953.22|11955.19|11955.19|11953.22|11953.22|0
1653051120000|2022-05-20 12:52:00|11950.57|11950.57|11950.57|11950.57|11950.57|11950.57|11950.57|11950.57|0
1653051150000|2022-05-20 12:52:30|11949.58|11949.58|11952.23|11952.23|11952.23|11952.23|11949.58|11949.58|0
1653051220000|2022-05-20 12:53:40|11951.24|11951.24|11943.3|11943.3|11951.24|11951.24|11943.3|11943.3|0
1653051250000|2022-05-20 12:54:10|11940.65|11940.65|11940.65|11940.65|11940.65|11940.65|11940.65|11940.65|0
1653051280000|2022-05-20 12:54:40|11938.01|11938.01|11938.01|11938.01|11938.01|11938.01|11938.01|11938.01|0
1653051290000|2022-05-20 12:54:50|11939|11939|11938.01|11938.01|11939|11939|11938.01|11938.01|0
1653051310000|2022-05-20 12:55:10|11935.36|11935.36|11935.36|11935.36|11935.36|11935.36|11935.36|11935.36|0
1653051320000|2022-05-20 12:55:20|11932.72|11932.72|11932.72|11932.72|11932.72|11932.72|11932.72|11932.72|0
1653051390000|2022-05-20 12:56:30|11938.01|11938.01|11939|11939|11940.97|11940.97|11938.01|11938.01|0
1653051410000|2022-05-20 12:56:50|11936.35|11936.35|11936.35|11936.35|11936.35|11936.35|11936.35|11936.35|0
1653051480000|2022-05-20 12:58:00|11939|11939|11941.64|11941.64|11941.64|11941.64|11939|11939|0
1653051540000|2022-05-20 12:59:00|11939|11939|11939|11939|11939|11939|11939|11939|0
1653051550000|2022-05-20 12:59:10|11941.64|11941.64|11941.64|11941.64|11941.64|11941.64|11941.64|11941.64|0
1653051600000|2022-05-20 13:00:00|11942.63|11942.63|11942.63|11942.63|11942.63|11942.63|11942.63|11942.63|0
1653051650000|2022-05-20 13:00:50|11941.64|11941.64|11941.64|11941.64|11941.64|11941.64|11941.64|11941.64|0
1653051660000|2022-05-20 13:01:00|11944.29|11944.29|11944.29|11944.29|11944.29|11944.29|11944.29|11944.29|0
1653051740000|2022-05-20 13:02:20|11946.94|11946.94|11946.94|11946.94|11946.94|11946.94|11946.94|11946.94|0
1653051750000|2022-05-20 13:02:30|11949.58|11949.58|11949.58|11949.58|11949.58|11949.58|11949.58|11949.58|0
1653051790000|2022-05-20 13:03:10|11952.23|11952.23|11954.88|11954.88|11954.88|11954.88|11952.23|11952.23|0
1653051810000|2022-05-20 13:03:30|11952.23|11952.23|11952.23|11952.23|11952.23|11952.23|11952.23|11952.23|0
1653051820000|2022-05-20 13:03:40|11949.58|11949.58|11949.58|11949.58|11949.58|11949.58|11949.58|11949.58|0
1653051890000|2022-05-20 13:04:50|11952.23|11952.23|11952.23|11952.23|11953.22|11953.22|11952.23|11952.23|0
1653051970000|2022-05-20 13:06:10|11949.58|11949.58|11949.58|11949.58|11949.58|11949.58|11949.58|11949.58|0
1653051980000|2022-05-20 13:06:20|11946.94|11946.94|11946.94|11946.94|11946.94|11946.94|11946.94|11946.94|0
1653051990000|2022-05-20 13:06:30|11949.58|11949.58|11949.58|11949.58|11949.58|11949.58|11949.58|11949.58|0
1653052010000|2022-05-20 13:06:50|11952.23|11952.23|11952.23|11952.23|11952.23|11952.23|11952.23|11952.23|0
1653052020000|2022-05-20 13:07:00|11954.88|11954.88|11954.88|11954.88|11955.86|11955.86|11954.88|11954.88|0
1653052100000|2022-05-20 13:08:20|11956.85|11956.85|11955.86|11955.86|11956.85|11956.85|11955.86|11955.86|0
1653052150000|2022-05-20 13:09:10|11956.85|11956.85|11956.85|11956.85|11956.85|11956.85|11956.85|11956.85|0
1653052200000|2022-05-20 13:10:00|11954.21|11954.21|11954.21|11954.21|11954.21|11954.21|11954.21|11954.21|0
1653052260000|2022-05-20 13:11:00|11951.56|11951.56|11951.56|11951.56|11951.56|11951.56|11951.56|11951.56|0
1653052340000|2022-05-20 13:12:20|11954.21|11954.21|11954.21|11954.21|11954.21|11954.21|11954.21|11954.21|0
1653052360000|2022-05-20 13:12:40|11953.22|11953.22|11953.22|11953.22|11953.22|11953.22|11953.22|11953.22|0
1653052410000|2022-05-20 13:13:30|11955.19|11955.19|11955.19|11955.19|11955.19|11955.19|11955.19|11955.19|0
1653052420000|2022-05-20 13:13:40|11949.9|11949.9|11949.9|11949.9|11949.9|11949.9|11949.9|11949.9|0
1653052430000|2022-05-20 13:13:50|11950.89|11950.89|11950.89|11950.89|11950.89|11950.89|11950.89|11950.89|0
1653052500000|2022-05-20 13:15:00|11956.18|11956.18|11956.18|11956.18|11956.18|11956.18|11956.18|11956.18|0
1653052510000|2022-05-20 13:15:10|11953.54|11953.54|11953.54|11953.54|11953.54|11953.54|11953.54|11953.54|0
1653052600000|2022-05-20 13:16:40|11954.52|11954.52|11954.52|11954.52|11954.52|11954.52|11954.52|11954.52|0
1653052610000|2022-05-20 13:16:50|11957.17|11957.17|11956.18|11956.18|11957.17|11957.17|11956.18|11956.18|0
1653052630000|2022-05-20 13:17:10|11953.54|11953.54|11953.54|11953.54|11953.54|11953.54|11953.54|11953.54|0
1653052700000|2022-05-20 13:18:20|11956.18|11956.18|11957.17|11957.17|11957.17|11957.17|11956.18|11956.18|0
1653052720000|2022-05-20 13:18:40|11951.88|11951.88|11951.88|11951.88|11951.88|11951.88|11951.88|11951.88|0
1653052740000|2022-05-20 13:19:00|11954.52|11954.52|11957.17|11957.17|11957.17|11957.17|11954.52|11954.52|0
1653052770000|2022-05-20 13:19:30|11956.18|11956.18|11956.18|11956.18|11956.18|11956.18|11956.18|11956.18|0
1653052830000|2022-05-20 13:20:30|11958.83|11958.83|11961.47|11961.47|11961.47|11961.47|11958.83|11958.83|0
1653052980000|2022-05-20 13:23:00|11958.83|11958.83|11956.18|11956.18|11958.83|11958.83|11956.18|11956.18|0
1653053060000|2022-05-20 13:24:20|11953.54|11953.54|11953.54|11953.54|11953.54|11953.54|11953.54|11953.54|0
1653053170000|2022-05-20 13:26:10|11956.18|11956.18|11956.18|11956.18|11956.18|11956.18|11956.18|11956.18|0
1653053210000|2022-05-20 13:26:50|11953.54|11953.54|11953.54|11953.54|11953.54|11953.54|11953.54|11953.54|0
1653053220000|2022-05-20 13:27:00|11950.89|11950.89|11950.89|11950.89|11950.89|11950.89|11950.89|11950.89|0
1653053240000|2022-05-20 13:27:20|11949.9|11949.9|11949.9|11949.9|11949.9|11949.9|11949.9|11949.9|0
1653053250000|2022-05-20 13:27:30|11947.25|11947.25|11947.25|11947.25|11947.25|11947.25|11947.25|11947.25|0
1653053290000|2022-05-20 13:28:10|11941.96|11941.96|11944.61|11944.61|11944.61|11944.61|11941.96|11941.96|0
1653053320000|2022-05-20 13:28:40|11941.96|11941.96|11941.96|11941.96|11941.96|11941.96|11941.96|11941.96|0
1653053360000|2022-05-20 13:29:20|11944.61|11944.61|11947.25|11947.25|11947.25|11947.25|11944.61|11944.61|0
1653053380000|2022-05-20 13:29:40|11944.61|11944.61|11946.58|11946.58|11946.58|11946.58|11944.61|11944.61|0
1653053390000|2022-05-20 13:29:50|11943.94|11943.94|11943.94|11943.94|11943.94|11943.94|11943.94|11943.94|0
1653053410000|2022-05-20 13:30:10|11938.65|11938.65|11941.29|11941.29|11941.29|11941.29|11938.65|11938.65|0
1653053420000|2022-05-20 13:30:20|11938.65|11938.65|11938.65|11938.65|11938.65|11938.65|11938.65|11938.65|0
1653053430000|2022-05-20 13:30:30|11941.29|11941.29|11941.29|11941.29|11941.29|11941.29|11941.29|11941.29|0
1653053460000|2022-05-20 13:31:00|11938.65|11938.65|11936|11936|11938.65|11938.65|11936|11936|0
1653053470000|2022-05-20 13:31:10|11934.02|11934.02|11927.1|11927.1|11934.02|11934.02|11927.1|11927.1|0
1653053480000|2022-05-20 13:31:20|11928.09|11928.09|11931.06|11931.06|11931.06|11931.06|11927.1|11927.1|0
1653053490000|2022-05-20 13:31:30|11928.41|11928.41|11933.7|11933.7|11933.7|11933.7|11928.41|11928.41|0
1653053500000|2022-05-20 13:31:40|11932.72|11932.72|11932.72|11932.72|11932.72|11932.72|11932.72|11932.72|0
1653053510000|2022-05-20 13:31:50|11935.36|11935.36|11935.36|11935.36|11935.36|11935.36|11935.36|11935.36|0
1653053520000|2022-05-20 13:32:00|11932.72|11932.72|11932.72|11932.72|11932.72|11932.72|11932.72|11932.72|0
1653053530000|2022-05-20 13:32:10|11935.36|11935.36|11935.36|11935.36|11935.36|11935.36|11935.36|11935.36|0
1653053540000|2022-05-20 13:32:20|11938.01|11938.01|11938.01|11938.01|11938.01|11938.01|11935.36|11935.36|0
1653053550000|2022-05-20 13:32:30|11940.65|11940.65|11940.65|11940.65|11940.65|11940.65|11940.65|11940.65|0
1653053560000|2022-05-20 13:32:40|11943.3|11943.3|11943.3|11943.3|11943.3|11943.3|11943.3|11943.3|0
1653053570000|2022-05-20 13:32:50|11945.95|11945.95|11945.28|11945.28|11947.92|11947.92|11945.28|11945.28|0
1653053580000|2022-05-20 13:33:00|11942.63|11942.63|11942.63|11942.63|11942.63|11942.63|11942.63|11942.63|0
1653053600000|2022-05-20 13:33:20|11939.99|11939.99|11937.34|11937.34|11939.99|11939.99|11937.34|11937.34|0
1653053630000|2022-05-20 13:33:50|11934.69|11934.69|11934.69|11934.69|11934.69|11934.69|11934.69|11934.69|0
1653053660000|2022-05-20 13:34:20|11937.34|11937.34|11939.99|11939.99|11939.99|11939.99|11937.34|11937.34|0
1653053690000|2022-05-20 13:34:50|11934.69|11934.69|11934.69|11934.69|11934.69|11934.69|11934.69|11934.69|0
1653053700000|2022-05-20 13:35:00|11932.05|11932.05|11929.4|11929.4|11932.05|11932.05|11929.4|11929.4|0
1653053730000|2022-05-20 13:35:30|11934.69|11934.69|11934.69|11934.69|11934.69|11934.69|11934.69|11934.69|0
1653053750000|2022-05-20 13:35:50|11932.05|11932.05|11942.63|11942.63|11942.63|11942.63|11932.05|11932.05|0
1653053760000|2022-05-20 13:36:00|11939.99|11939.99|11947.92|11947.92|11947.92|11947.92|11939.99|11939.99|0
1653053770000|2022-05-20 13:36:10|11945.28|11945.28|11945.28|11945.28|11945.28|11945.28|11945.28|11945.28|0
1653053800000|2022-05-20 13:36:40|11947.25|11947.25|11941.96|11941.96|11947.25|11947.25|11941.96|11941.96|0
1653053830000|2022-05-20 13:37:10|11944.61|11944.61|11944.61|11944.61|11944.61|11944.61|11944.61|11944.61|0
1653053850000|2022-05-20 13:37:30|11941.96|11941.96|11941.96|11941.96|11941.96|11941.96|11941.96|11941.96|0
1653053860000|2022-05-20 13:37:40|11944.61|11944.61|11944.61|11944.61|11944.61|11944.61|11944.61|11944.61|0
1653053870000|2022-05-20 13:37:50|11941.96|11941.96|11941.96|11941.96|11941.96|11941.96|11941.96|11941.96|0
1653053880000|2022-05-20 13:38:00|11940.97|11940.97|11940.97|11940.97|11940.97|11940.97|11940.97|11940.97|0
1653053890000|2022-05-20 13:38:10|11948.91|11948.91|11948.91|11948.91|11948.91|11948.91|11948.91|11948.91|0
1653053900000|2022-05-20 13:38:20|11946.27|11946.27|11943.62|11943.62|11946.27|11946.27|11943.62|11943.62|0
1653053920000|2022-05-20 13:38:40|11946.27|11946.27|11946.27|11946.27|11946.27|11946.27|11946.27|11946.27|0
1653053940000|2022-05-20 13:39:00|11948.91|11948.91|11948.91|11948.91|11948.91|11948.91|11948.91|11948.91|0
1653053960000|2022-05-20 13:39:20|11951.56|11951.56|11954.21|11954.21|11954.21|11954.21|11951.56|11951.56|0
1653053970000|2022-05-20 13:39:30|11956.18|11956.18|11956.18|11956.18|11956.18|11956.18|11956.18|11956.18|0
1653053980000|2022-05-20 13:39:40|11958.83|11958.83|11956.18|11956.18|11958.83|11958.83|11956.18|11956.18|0
1653054000000|2022-05-20 13:40:00|11958.83|11958.83|11961.47|11961.47|11961.47|11961.47|11958.83|11958.83|0
1653054010000|2022-05-20 13:40:10|11958.83|11958.83|11953.54|11953.54|11958.83|11958.83|11953.54|11953.54|0
1653054020000|2022-05-20 13:40:20|11950.89|11950.89|11950.89|11950.89|11950.89|11950.89|11950.89|11950.89|0
1653054030000|2022-05-20 13:40:30|11948.24|11948.24|11948.24|11948.24|11948.24|11948.24|11948.24|11948.24|0
1653054070000|2022-05-20 13:41:10|11949.23|11949.23|11949.23|11949.23|11949.23|11949.23|11949.23|11949.23|0
1653054090000|2022-05-20 13:41:30|11951.88|11951.88|11951.88|11951.88|11951.88|11951.88|11951.88|11951.88|0
1653054110000|2022-05-20 13:41:50|11954.52|11954.52|11954.52|11954.52|11954.52|11954.52|11954.52|11954.52|0
1653054120000|2022-05-20 13:42:00|11953.54|11953.54|11953.54|11953.54|11953.54|11953.54|11953.54|11953.54|0
1653054130000|2022-05-20 13:42:10|11948.24|11948.24|11948.24|11948.24|11948.24|11948.24|11948.24|11948.24|0
1653054170000|2022-05-20 13:42:50|11945.6|11945.6|11945.6|11945.6|11945.6|11945.6|11945.6|11945.6|0
1653054180000|2022-05-20 13:43:00|11946.58|11946.58|11951.88|11951.88|11951.88|11951.88|11946.58|11946.58|0
1653054200000|2022-05-20 13:43:20|11954.52|11954.52|11954.52|11954.52|11957.17|11957.17|11954.52|11954.52|0
1653054240000|2022-05-20 13:44:00|11951.88|11951.88|11954.52|11954.52|11954.52|11954.52|11951.88|11951.88|0
1653054260000|2022-05-20 13:44:20|11951.88|11951.88|11954.52|11954.52|11954.52|11954.52|11951.88|11951.88|0
1653054270000|2022-05-20 13:44:30|11951.88|11951.88|11951.88|11951.88|11951.88|11951.88|11951.88|11951.88|0
1653054320000|2022-05-20 13:45:20|11949.23|11949.23|11949.23|11949.23|11949.23|11949.23|11949.23|11949.23|0
1653054340000|2022-05-20 13:45:40|11946.58|11946.58|11946.58|11946.58|11946.58|11946.58|11946.58|11946.58|0
1653054350000|2022-05-20 13:45:50|11943.94|11943.94|11949.23|11949.23|11949.23|11949.23|11943.94|11943.94|0
1653054360000|2022-05-20 13:46:00|11951.88|11951.88|11954.52|11954.52|11954.52|11954.52|11951.88|11951.88|0
1653054370000|2022-05-20 13:46:10|11951.88|11951.88|11951.88|11951.88|11951.88|11951.88|11951.88|11951.88|0
1653054400000|2022-05-20 13:46:40|11954.52|11954.52|11951.88|11951.88|11954.52|11954.52|11951.88|11951.88|0
1653054430000|2022-05-20 13:47:10|11949.23|11949.23|11946.58|11946.58|11949.23|11949.23|11946.58|11946.58|0
1653054460000|2022-05-20 13:47:40|11949.23|11949.23|11949.23|11949.23|11951.88|11951.88|11949.23|11949.23|0
1653054480000|2022-05-20 13:48:00|11946.58|11946.58|11943.94|11943.94|11946.58|11946.58|11943.94|11943.94|0
1653054520000|2022-05-20 13:48:40|11942.95|11942.95|11942.95|11942.95|11942.95|11942.95|11942.95|11942.95|0
1653054540000|2022-05-20 13:49:00|11940.3|11940.3|11940.3|11940.3|11940.3|11940.3|11940.3|11940.3|0
1653054570000|2022-05-20 13:49:30|11945.6|11945.6|11945.6|11945.6|11948.24|11948.24|11945.6|11945.6|0
1653054590000|2022-05-20 13:49:50|11942.95|11942.95|11942.95|11942.95|11942.95|11942.95|11942.95|11942.95|0
1653054600000|2022-05-20 13:50:00|11940.3|11940.3|11942.95|11942.95|11942.95|11942.95|11940.3|11940.3|0
1653054660000|2022-05-20 13:51:00|11945.6|11945.6|11945.6|11945.6|11945.6|11945.6|11945.6|11945.6|0
1653054680000|2022-05-20 13:51:20|11942.95|11942.95|11942.95|11942.95|11942.95|11942.95|11942.95|11942.95|0
1653054750000|2022-05-20 13:52:30|11945.6|11945.6|11945.6|11945.6|11945.6|11945.6|11945.6|11945.6|0
1653054780000|2022-05-20 13:53:00|11948.24|11948.24|11948.24|11948.24|11948.24|11948.24|11948.24|11948.24|0
1653054790000|2022-05-20 13:53:10|11945.6|11945.6|11956.5|11956.5|11956.5|11956.5|11945.6|11945.6|0
1653054800000|2022-05-20 13:53:20|11953.85|11953.85|11953.85|11953.85|11953.85|11953.85|11953.85|11953.85|0
1653054810000|2022-05-20 13:53:30|11956.5|11956.5|11959.15|11959.15|11959.15|11959.15|11956.5|11956.5|0
1653054840000|2022-05-20 13:54:00|11961.79|11961.79|11961.79|11961.79|11961.79|11961.79|11961.79|11961.79|0
1653054850000|2022-05-20 13:54:10|11964.44|11964.44|11964.44|11964.44|11964.44|11964.44|11964.44|11964.44|0
1653054870000|2022-05-20 13:54:30|11961.79|11961.79|11961.79|11961.79|11961.79|11961.79|11959.15|11959.15|0
1653054940000|2022-05-20 13:55:40|11959.15|11959.15|11959.15|11959.15|11959.15|11959.15|11959.15|11959.15|0
1653054960000|2022-05-20 13:56:00|11956.5|11956.5|11953.85|11953.85|11956.5|11956.5|11953.85|11953.85|0
1653054980000|2022-05-20 13:56:20|11956.5|11956.5|11956.5|11956.5|11956.5|11956.5|11956.5|11956.5|0
1653055010000|2022-05-20 13:56:50|11959.15|11959.15|11956.5|11956.5|11959.15|11959.15|11956.5|11956.5|0
1653055040000|2022-05-20 13:57:20|11953.85|11953.85|11953.85|11953.85|11953.85|11953.85|11953.85|11953.85|0
1653055050000|2022-05-20 13:57:30|11956.5|11956.5|11959.15|11959.15|11959.15|11959.15|11956.5|11956.5|0
1653055060000|2022-05-20 13:57:40|11956.5|11956.5|11956.5|11956.5|11956.5|11956.5|11956.5|11956.5|0
1653055100000|2022-05-20 13:58:20|11957.49|11957.49|11957.49|11957.49|11957.49|11957.49|11957.49|11957.49|0
1653055120000|2022-05-20 13:58:40|11954.84|11954.84|11952.2|11952.2|11954.84|11954.84|11951.21|11951.21|0
1653055140000|2022-05-20 13:59:00|11951.21|11951.21|11951.21|11951.21|11951.21|11951.21|11951.21|11951.21|0
1653055170000|2022-05-20 13:59:30|11948.56|11948.56|11945.91|11945.91|11948.56|11948.56|11945.91|11945.91|0
1653055180000|2022-05-20 13:59:40|11946.9|11946.9|11947.89|11947.89|11947.89|11947.89|11946.9|11946.9|0
1653055190000|2022-05-20 13:59:50|11945.24|11945.24|11945.24|11945.24|11945.24|11945.24|11945.24|11945.24|0
1653055200000|2022-05-20 14:00:00|11950.54|11950.54|11950.54|11950.54|11950.54|11950.54|11950.54|11950.54|0
1653055210000|2022-05-20 14:00:10|11953.18|11953.18|11953.18|11953.18|11953.18|11953.18|11953.18|11953.18|0
1653055220000|2022-05-20 14:00:20|11950.54|11950.54|11950.54|11950.54|11950.54|11950.54|11950.54|11950.54|0
1653055230000|2022-05-20 14:00:30|11951.53|11951.53|11955.16|11955.16|11955.16|11955.16|11951.53|11951.53|0
1653055240000|2022-05-20 14:00:40|11952.51|11952.51|11951.53|11951.53|11952.51|11952.51|11951.53|11951.53|0
1653055250000|2022-05-20 14:00:50|11948.88|11948.88|11948.88|11948.88|11948.88|11948.88|11948.88|11948.88|0
1653055260000|2022-05-20 14:01:00|11951.53|11951.53|11951.53|11951.53|11954.17|11954.17|11951.53|11951.53|0
1653055280000|2022-05-20 14:01:20|11954.17|11954.17|11954.17|11954.17|11954.17|11954.17|11954.17|11954.17|0
1653055290000|2022-05-20 14:01:30|11951.53|11951.53|11951.53|11951.53|11951.53|11951.53|11951.53|11951.53|0
1653055300000|2022-05-20 14:01:40|11954.17|11954.17|11956.82|11956.82|11956.82|11956.82|11954.17|11954.17|0
1653055310000|2022-05-20 14:01:50|11954.17|11954.17|11954.17|11954.17|11954.17|11954.17|11954.17|11954.17|0
1653055320000|2022-05-20 14:02:00|11956.82|11956.82|11956.82|11956.82|11956.82|11956.82|11956.82|11956.82|0
1653055330000|2022-05-20 14:02:10|11959.46|11959.46|11954.17|11954.17|11959.46|11959.46|11954.17|11954.17|0
1653055370000|2022-05-20 14:02:50|11956.82|11956.82|11956.82|11956.82|11956.82|11956.82|11956.82|11956.82|0
1653055390000|2022-05-20 14:03:10|11959.46|11959.46|11959.46|11959.46|11959.46|11959.46|11959.46|11959.46|0
1653055440000|2022-05-20 14:04:00|11956.82|11956.82|11954.17|11954.17|11956.82|11956.82|11954.17|11954.17|0
1653055460000|2022-05-20 14:04:20|11953.18|11953.18|11953.18|11953.18|11953.18|11953.18|11953.18|11953.18|0
1653055470000|2022-05-20 14:04:30|11950.54|11950.54|11950.54|11950.54|11950.54|11950.54|11949.55|11949.55|0
1653055490000|2022-05-20 14:04:50|11945.24|11945.24|11945.24|11945.24|11945.24|11945.24|11945.24|11945.24|0
1653055500000|2022-05-20 14:05:00|11942.6|11942.6|11932.01|11932.01|11942.6|11942.6|11932.01|11932.01|0
1653055510000|2022-05-20 14:05:10|11933|11933|11935.65|11935.65|11935.65|11935.65|11933|11933|0
1653055520000|2022-05-20 14:05:20|11938.29|11938.29|11938.29|11938.29|11938.29|11938.29|11938.29|11938.29|0
1653055540000|2022-05-20 14:05:40|11935.65|11935.65|11935.65|11935.65|11935.65|11935.65|11935.65|11935.65|0
1653055560000|2022-05-20 14:06:00|11938.29|11938.29|11943.59|11943.59|11943.59|11943.59|11938.29|11938.29|0
1653055570000|2022-05-20 14:06:10|11946.23|11946.23|11940.94|11940.94|11946.23|11946.23|11940.94|11940.94|0
1653055620000|2022-05-20 14:07:00|11938.29|11938.29|11933.67|11933.67|11938.29|11938.29|11933.67|11933.67|0
1653055630000|2022-05-20 14:07:10|11936.32|11936.32|11936.32|11936.32|11936.32|11936.32|11936.32|11936.32|0
1653055640000|2022-05-20 14:07:20|11933.67|11933.67|11933.67|11933.67|11933.67|11933.67|11933.67|11933.67|0
1653055650000|2022-05-20 14:07:30|11938.96|11938.96|11942.6|11942.6|11944.26|11944.26|11938.96|11938.96|0
1653055680000|2022-05-20 14:08:00|11939.95|11939.95|11942.6|11942.6|11942.6|11942.6|11939.95|11939.95|0
1653055690000|2022-05-20 14:08:10|11939.95|11939.95|11937.31|11937.31|11939.95|11939.95|11937.31|11937.31|0
1653055710000|2022-05-20 14:08:30|11934.66|11934.66|11934.66|11934.66|11934.66|11934.66|11934.66|11934.66|0
1653055730000|2022-05-20 14:08:50|11932.01|11932.01|11932.01|11932.01|11932.01|11932.01|11932.01|11932.01|0
1653055740000|2022-05-20 14:09:00|11937.31|11937.31|11937.31|11937.31|11937.31|11937.31|11937.31|11937.31|0
1653055800000|2022-05-20 14:10:00|11934.66|11934.66|11932.01|11932.01|11934.66|11934.66|11932.01|11932.01|0
1653055910000|2022-05-20 14:11:50|11934.66|11934.66|11931.02|11931.02|11934.66|11934.66|11931.02|11931.02|0
1653055940000|2022-05-20 14:12:20|11928.38|11928.38|11928.38|11928.38|11928.38|11928.38|11928.38|11928.38|0
1653055950000|2022-05-20 14:12:30|11927.39|11927.39|11928.38|11928.38|11928.38|11928.38|11927.39|11927.39|0
1653055970000|2022-05-20 14:12:50|11925.73|11925.73|11925.73|11925.73|11925.73|11925.73|11925.73|11925.73|0
1653055990000|2022-05-20 14:13:10|11923.09|11923.09|11923.09|11923.09|11923.09|11923.09|11923.09|11923.09|0
1653056020000|2022-05-20 14:13:40|11924.07|11924.07|11924.07|11924.07|11924.07|11924.07|11924.07|11924.07|0
1653056030000|2022-05-20 14:13:50|11926.72|11926.72|11926.72|11926.72|11926.72|11926.72|11926.72|11926.72|0
1653056060000|2022-05-20 14:14:20|11929.37|11929.37|11932.01|11932.01|11932.01|11932.01|11929.37|11929.37|0
1653056070000|2022-05-20 14:14:30|11929.37|11929.37|11929.37|11929.37|11929.37|11929.37|11929.37|11929.37|0
1653056080000|2022-05-20 14:14:40|11932.01|11932.01|11932.01|11932.01|11932.01|11932.01|11932.01|11932.01|0
1653056090000|2022-05-20 14:14:50|11929.37|11929.37|11932.01|11932.01|11932.01|11932.01|11929.37|11929.37|0
1653056100000|2022-05-20 14:15:00|11929.37|11929.37|11932.01|11932.01|11932.01|11932.01|11929.37|11929.37|0
1653056110000|2022-05-20 14:15:10|11933|11933|11933|11933|11933|11933|11933|11933|0
1653056120000|2022-05-20 14:15:20|11935.65|11935.65|11940.94|11940.94|11940.94|11940.94|11935.65|11935.65|0
1653056130000|2022-05-20 14:15:30|11938.29|11938.29|11938.29|11938.29|11938.29|11938.29|11938.29|11938.29|0
1653056140000|2022-05-20 14:15:40|11940.94|11940.94|11943.59|11943.59|11943.59|11943.59|11940.94|11940.94|0
1653056150000|2022-05-20 14:15:50|11944.57|11944.57|11944.57|11944.57|11944.57|11944.57|11941.93|11941.93|0
1653056180000|2022-05-20 14:16:20|11941.93|11941.93|11941.93|11941.93|11941.93|11941.93|11941.93|11941.93|0
1653056200000|2022-05-20 14:16:40|11944.57|11944.57|11944.57|11944.57|11944.57|11944.57|11944.57|11944.57|0
1653056210000|2022-05-20 14:16:50|11941.93|11941.93|11933.99|11933.99|11941.93|11941.93|11933.99|11933.99|0
1653056220000|2022-05-20 14:17:00|11939.28|11939.28|11939.28|11939.28|11939.28|11939.28|11939.28|11939.28|0
1653056230000|2022-05-20 14:17:10|11941.93|11941.93|11941.93|11941.93|11941.93|11941.93|11941.93|11941.93|0
1653056300000|2022-05-20 14:18:20|11939.28|11939.28|11939.28|11939.28|11939.28|11939.28|11939.28|11939.28|0
1653056380000|2022-05-20 14:19:40|11938.29|11938.29|11940.94|11940.94|11940.94|11940.94|11938.29|11938.29|0
1653056420000|2022-05-20 14:20:20|11938.29|11938.29|11938.29|11938.29|11938.29|11938.29|11938.29|11938.29|0
1653056440000|2022-05-20 14:20:40|11939.28|11939.28|11939.28|11939.28|11939.28|11939.28|11939.28|11939.28|0
1653056450000|2022-05-20 14:20:50|11940.27|11940.27|11940.27|11940.27|11940.27|11940.27|11940.27|11940.27|0
1653056460000|2022-05-20 14:21:00|11937.62|11937.62|11937.62|11937.62|11937.62|11937.62|11937.62|11937.62|0
1653056480000|2022-05-20 14:21:20|11933.99|11933.99|11931.34|11931.34|11933.99|11933.99|11931.34|11931.34|0
1653056490000|2022-05-20 14:21:30|11933.99|11933.99|11933.99|11933.99|11933.99|11933.99|11933.99|11933.99|0
1653056500000|2022-05-20 14:21:40|11931.34|11931.34|11931.34|11931.34|11931.34|11931.34|11931.34|11931.34|0
1653056510000|2022-05-20 14:21:50|11928.7|11928.7|11928.7|11928.7|11928.7|11928.7|11928.7|11928.7|0
1653056520000|2022-05-20 14:22:00|11926.05|11926.05|11923.4|11923.4|11926.05|11926.05|11923.4|11923.4|0
1653056540000|2022-05-20 14:22:20|11920.76|11920.76|11920.76|11920.76|11920.76|11920.76|11920.76|11920.76|0
1653056550000|2022-05-20 14:22:30|11919.77|11919.77|11920.76|11920.76|11920.76|11920.76|11919.77|11919.77|0
1653056580000|2022-05-20 14:23:00|11919.77|11919.77|11917.12|11917.12|11919.77|11919.77|11917.12|11917.12|0
1653056600000|2022-05-20 14:23:20|11916.13|11916.13|11916.13|11916.13|11916.13|11916.13|11916.13|11916.13|0
1653056620000|2022-05-20 14:23:40|11924.07|11924.07|11921.43|11921.43|11924.07|11924.07|11921.43|11921.43|0
1653056630000|2022-05-20 14:23:50|11926.72|11926.72|11926.72|11926.72|11926.72|11926.72|11926.72|11926.72|0
1653056640000|2022-05-20 14:24:00|11929.37|11929.37|11924.07|11924.07|11929.37|11929.37|11924.07|11924.07|0
1653056660000|2022-05-20 14:24:20|11926.72|11926.72|11923.4|11923.4|11926.72|11926.72|11923.4|11923.4|0
1653056680000|2022-05-20 14:24:40|11920.76|11920.76|11920.76|11920.76|11920.76|11920.76|11920.76|11920.76|0
1653056710000|2022-05-20 14:25:10|11918.11|11918.11|11917.12|11917.12|11918.11|11918.11|11917.12|11917.12|0
1653056720000|2022-05-20 14:25:20|11916.13|11916.13|11916.13|11916.13|11916.13|11916.13|11916.13|11916.13|0
1653056730000|2022-05-20 14:25:30|11910.84|11910.84|11908.2|11908.2|11910.84|11910.84|11908.2|11908.2|0
1653056740000|2022-05-20 14:25:40|11910.84|11910.84|11910.84|11910.84|11910.84|11910.84|11910.84|11910.84|0
1653056760000|2022-05-20 14:26:00|11908.86|11908.86|11908.86|11908.86|11908.86|11908.86|11908.86|11908.86|0
1653056770000|2022-05-20 14:26:10|11909.85|11909.85|11909.85|11909.85|11909.85|11909.85|11909.85|11909.85|0
1653056780000|2022-05-20 14:26:20|11910.84|11910.84|11910.84|11910.84|11910.84|11910.84|11910.84|11910.84|0
1653056790000|2022-05-20 14:26:30|11913.49|11913.49|11913.49|11913.49|11913.49|11913.49|11913.49|11913.49|0
1653056810000|2022-05-20 14:26:50|11916.13|11916.13|11916.13|11916.13|11916.13|11916.13|11916.13|11916.13|0
1653056820000|2022-05-20 14:27:00|11918.78|11918.78|11918.78|11918.78|11918.78|11918.78|11918.78|11918.78|0
1653056830000|2022-05-20 14:27:10|11916.13|11916.13|11913.49|11913.49|11916.13|11916.13|11913.49|11913.49|0
1653056840000|2022-05-20 14:27:20|11916.13|11916.13|11916.13|11916.13|11916.13|11916.13|11916.13|11916.13|0
1653056860000|2022-05-20 14:27:40|11913.49|11913.49|11913.49|11913.49|11913.49|11913.49|11913.49|11913.49|0
1653056870000|2022-05-20 14:27:50|11910.84|11910.84|11909.85|11909.85|11910.84|11910.84|11909.85|11909.85|0
1653056890000|2022-05-20 14:28:10|11912.5|11912.5|11912.5|11912.5|11912.5|11912.5|11912.5|11912.5|0
1653056920000|2022-05-20 14:28:40|11907.21|11907.21|11907.21|11907.21|11907.21|11907.21|11907.21|11907.21|0
1653056930000|2022-05-20 14:28:50|11912.5|11912.5|11912.5|11912.5|11912.5|11912.5|11912.5|11912.5|0
1653056950000|2022-05-20 14:29:10|11909.85|11909.85|11907.21|11907.21|11909.85|11909.85|11907.21|11907.21|0
1653056970000|2022-05-20 14:29:30|11906.22|11906.22|11907.21|11907.21|11907.21|11907.21|11906.22|11906.22|0
1653056990000|2022-05-20 14:29:50|11904.56|11904.56|11904.56|11904.56|11904.56|11904.56|11904.56|11904.56|0
1653057030000|2022-05-20 14:30:30|11907.21|11907.21|11907.21|11907.21|11907.21|11907.21|11907.21|11907.21|0
1653057040000|2022-05-20 14:30:40|11904.56|11904.56|11896.62|11896.62|11904.56|11904.56|11896.62|11896.62|0
1653057060000|2022-05-20 14:31:00|11901.91|11901.91|11901.91|11901.91|11901.91|11901.91|11901.91|11901.91|0
1653057070000|2022-05-20 14:31:10|11899.27|11899.27|11899.27|11899.27|11899.27|11899.27|11899.27|11899.27|0
1653057090000|2022-05-20 14:31:30|11892.99|11892.99|11892.99|11892.99|11892.99|11892.99|11892.99|11892.99|0
1653057100000|2022-05-20 14:31:40|11895.63|11895.63|11892.99|11892.99|11895.63|11895.63|11892.99|11892.99|0
1653057120000|2022-05-20 14:32:00|11890.34|11890.34|11890.34|11890.34|11890.34|11890.34|11890.34|11890.34|0
1653057130000|2022-05-20 14:32:10|11892.99|11892.99|11892.99|11892.99|11892.99|11892.99|11892.99|11892.99|0
1653057140000|2022-05-20 14:32:20|11890.34|11890.34|11892.99|11892.99|11892.99|11892.99|11890.34|11890.34|0
1653057150000|2022-05-20 14:32:30|11890.34|11890.34|11890.34|11890.34|11890.34|11890.34|11890.34|11890.34|0
1653057160000|2022-05-20 14:32:40|11895.63|11895.63|11892.99|11892.99|11895.63|11895.63|11892.99|11892.99|0
1653057170000|2022-05-20 14:32:50|11895.63|11895.63|11895.63|11895.63|11895.63|11895.63|11895.63|11895.63|0
1653057190000|2022-05-20 14:33:10|11894.64|11894.64|11894.64|11894.64|11894.64|11894.64|11894.64|11894.64|0
1653057200000|2022-05-20 14:33:20|11895.63|11895.63|11894.64|11894.64|11895.63|11895.63|11894.64|11894.64|0
1653057210000|2022-05-20 14:33:30|11897.29|11897.29|11899.94|11899.94|11899.94|11899.94|11897.29|11897.29|0
1653057290000|2022-05-20 14:34:50|11897.29|11897.29|11897.29|11897.29|11897.29|11897.29|11897.29|11897.29|0
1653057300000|2022-05-20 14:35:00|11899.94|11899.94|11899.94|11899.94|11899.94|11899.94|11899.94|11899.94|0
1653057320000|2022-05-20 14:35:20|11897.29|11897.29|11897.29|11897.29|11899.94|11899.94|11897.29|11897.29|0
1653057330000|2022-05-20 14:35:30|11892|11892|11892|11892|11894.64|11894.64|11892|11892|0
1653057350000|2022-05-20 14:35:50|11894.64|11894.64|11892|11892|11894.64|11894.64|11892|11892|0
1653057430000|2022-05-20 14:37:10|11891.01|11891.01|11892|11892|11892|11892|11891.01|11891.01|0
1653057440000|2022-05-20 14:37:20|11889.35|11889.35|11889.35|11889.35|11889.35|11889.35|11889.35|11889.35|0
1653057470000|2022-05-20 14:37:50|11892|11892|11892|11892|11892|11892|11892|11892|0
1653057540000|2022-05-20 14:39:00|11889.35|11889.35|11889.35|11889.35|11889.35|11889.35|11889.35|11889.35|0
1653057550000|2022-05-20 14:39:10|11887.38|11887.38|11887.38|11887.38|11887.38|11887.38|11887.38|11887.38|0
1653057580000|2022-05-20 14:39:40|11888.36|11888.36|11887.38|11887.38|11888.36|11888.36|11887.38|11887.38|0
1653057590000|2022-05-20 14:39:50|11882.08|11882.08|11882.08|11882.08|11882.08|11882.08|11882.08|11882.08|0
1653057600000|2022-05-20 14:40:00|11881.09|11881.09|11882.08|11882.08|11882.08|11882.08|11881.09|11881.09|0
1653057620000|2022-05-20 14:40:20|11881.09|11881.09|11883.74|11883.74|11883.74|11883.74|11881.09|11881.09|0
1653057640000|2022-05-20 14:40:40|11884.73|11884.73|11884.73|11884.73|11884.73|11884.73|11884.73|11884.73|0
1653057660000|2022-05-20 14:41:00|11882.08|11882.08|11883.74|11883.74|11884.73|11884.73|11882.08|11882.08|0
1653057670000|2022-05-20 14:41:10|11881.09|11881.09|11881.09|11881.09|11881.09|11881.09|11881.09|11881.09|0
1653057690000|2022-05-20 14:41:30|11878.45|11878.45|11881.09|11881.09|11881.09|11881.09|11878.45|11878.45|0
1653057710000|2022-05-20 14:41:50|11880.11|11880.11|11880.11|11880.11|11880.11|11880.11|11880.11|11880.11|0
1653057730000|2022-05-20 14:42:10|11881.09|11881.09|11881.09|11881.09|11881.09|11881.09|11881.09|11881.09|0
1653057750000|2022-05-20 14:42:30|11880.11|11880.11|11880.11|11880.11|11880.11|11880.11|11880.11|11880.11|0
1653057770000|2022-05-20 14:42:50|11877.46|11877.46|11874.81|11874.81|11877.46|11877.46|11874.81|11874.81|0
1653057790000|2022-05-20 14:43:10|11875.8|11875.8|11873.16|11873.16|11875.8|11875.8|11873.16|11873.16|0
1653057800000|2022-05-20 14:43:20|11875.8|11875.8|11873.16|11873.16|11878.45|11878.45|11870.51|11870.51|0
1653057810000|2022-05-20 14:43:30|11875.8|11875.8|11875.8|11875.8|11875.8|11875.8|11875.8|11875.8|0
1653057830000|2022-05-20 14:43:50|11873.16|11873.16|11875.8|11875.8|11875.8|11875.8|11873.16|11873.16|0
1653057860000|2022-05-20 14:44:20|11881.09|11881.09|11881.09|11881.09|11881.09|11881.09|11881.09|11881.09|0
1653057870000|2022-05-20 14:44:30|11883.74|11883.74|11883.74|11883.74|11883.74|11883.74|11883.74|11883.74|0
1653057880000|2022-05-20 14:44:40|11881.09|11881.09|11881.09|11881.09|11881.09|11881.09|11881.09|11881.09|0
1653057890000|2022-05-20 14:44:50|11883.74|11883.74|11883.74|11883.74|11883.74|11883.74|11883.74|11883.74|0
1653057910000|2022-05-20 14:45:10|11881.09|11881.09|11881.09|11881.09|11881.09|11881.09|11881.09|11881.09|0
1653057930000|2022-05-20 14:45:30|11878.45|11878.45|11878.45|11878.45|11878.45|11878.45|11878.45|11878.45|0
1653057940000|2022-05-20 14:45:40|11881.09|11881.09|11881.09|11881.09|11881.09|11881.09|11881.09|11881.09|0
1653057950000|2022-05-20 14:45:50|11883.74|11883.74|11883.74|11883.74|11883.74|11883.74|11883.74|11883.74|0
1653057970000|2022-05-20 14:46:10|11882.75|11882.75|11882.75|11882.75|11882.75|11882.75|11882.75|11882.75|0
1653057990000|2022-05-20 14:46:30|11880.11|11880.11|11882.75|11882.75|11882.75|11882.75|11880.11|11880.11|0
1653058000000|2022-05-20 14:46:40|11885.4|11885.4|11885.4|11885.4|11885.4|11885.4|11885.4|11885.4|0
1653058030000|2022-05-20 14:47:10|11890.69|11890.69|11890.69|11890.69|11890.69|11890.69|11890.69|11890.69|0
1653058040000|2022-05-20 14:47:20|11893.34|11893.34|11893.34|11893.34|11893.34|11893.34|11890.69|11890.69|0
1653058060000|2022-05-20 14:47:40|11890.69|11890.69|11888.05|11888.05|11890.69|11890.69|11888.05|11888.05|0
1653058080000|2022-05-20 14:48:00|11885.4|11885.4|11885.4|11885.4|11885.4|11885.4|11885.4|11885.4|0
1653058110000|2022-05-20 14:48:30|11882.75|11882.75|11882.75|11882.75|11882.75|11882.75|11882.75|11882.75|0
1653058160000|2022-05-20 14:49:20|11888.05|11888.05|11890.69|11890.69|11890.69|11890.69|11888.05|11888.05|0
1653058170000|2022-05-20 14:49:30|11888.05|11888.05|11888.05|11888.05|11888.05|11888.05|11888.05|11888.05|0
1653058190000|2022-05-20 14:49:50|11890.69|11890.69|11891.68|11891.68|11891.68|11891.68|11890.69|11890.69|0
1653058200000|2022-05-20 14:50:00|11892.67|11892.67|11891.68|11891.68|11892.67|11892.67|11891.68|11891.68|0
1653058210000|2022-05-20 14:50:10|11894.33|11894.33|11894.33|11894.33|11894.33|11894.33|11894.33|11894.33|0
1653058220000|2022-05-20 14:50:20|11891.68|11891.68|11891.68|11891.68|11891.68|11891.68|11891.68|11891.68|0
1653058230000|2022-05-20 14:50:30|11889.03|11889.03|11890.02|11890.02|11890.02|11890.02|11889.03|11889.03|0
1653058250000|2022-05-20 14:50:50|11887.38|11887.38|11887.38|11887.38|11887.38|11887.38|11887.38|11887.38|0
1653058270000|2022-05-20 14:51:10|11890.02|11890.02|11891.01|11891.01|11891.01|11891.01|11890.02|11890.02|0
1653058280000|2022-05-20 14:51:20|11890.02|11890.02|11890.02|11890.02|11890.02|11890.02|11890.02|11890.02|0
1653058310000|2022-05-20 14:51:50|11887.38|11887.38|11887.38|11887.38|11887.38|11887.38|11887.38|11887.38|0
1653058330000|2022-05-20 14:52:10|11890.02|11890.02|11890.02|11890.02|11890.02|11890.02|11890.02|11890.02|0
1653058360000|2022-05-20 14:52:40|11892.67|11892.67|11892.67|11892.67|11895.31|11895.31|11892.67|11892.67|0
1653058380000|2022-05-20 14:53:00|11895.31|11895.31|11892.67|11892.67|11895.31|11895.31|11892.67|11892.67|0
1653058400000|2022-05-20 14:53:20|11890.02|11890.02|11890.02|11890.02|11890.02|11890.02|11890.02|11890.02|0
1653058430000|2022-05-20 14:53:50|11887.38|11887.38|11887.38|11887.38|11887.38|11887.38|11887.38|11887.38|0
1653058460000|2022-05-20 14:54:20|11884.73|11884.73|11884.73|11884.73|11884.73|11884.73|11884.73|11884.73|0
1653058510000|2022-05-20 14:55:10|11882.08|11882.08|11882.08|11882.08|11882.08|11882.08|11882.08|11882.08|0
1653058560000|2022-05-20 14:56:00|11881.09|11881.09|11878.45|11878.45|11881.09|11881.09|11878.45|11878.45|0
1653058580000|2022-05-20 14:56:20|11875.8|11875.8|11875.8|11875.8|11875.8|11875.8|11875.8|11875.8|0
1653058650000|2022-05-20 14:57:30|11874.81|11874.81|11874.81|11874.81|11874.81|11874.81|11874.81|11874.81|0
1653058670000|2022-05-20 14:57:50|11872.17|11872.17|11874.81|11874.81|11874.81|11874.81|11872.17|11872.17|0
1653058730000|2022-05-20 14:58:50|11872.17|11872.17|11872.17|11872.17|11872.17|11872.17|11872.17|11872.17|0
1653058750000|2022-05-20 14:59:10|11869.52|11869.52|11869.52|11869.52|11869.52|11869.52|11869.52|11869.52|0
1653058770000|2022-05-20 14:59:30|11872.17|11872.17|11872.17|11872.17|11872.17|11872.17|11872.17|11872.17|0
1653058790000|2022-05-20 14:59:50|11873.16|11873.16|11873.16|11873.16|11873.16|11873.16|11873.16|11873.16|0
1653058820000|2022-05-20 15:00:20|11870.51|11870.51|11870.51|11870.51|11870.51|11870.51|11870.51|11870.51|0
1653058830000|2022-05-20 15:00:30|11873.16|11873.16|11873.16|11873.16|11873.16|11873.16|11873.16|11873.16|0
1653058850000|2022-05-20 15:00:50|11869.52|11869.52|11869.52|11869.52|11869.52|11869.52|11869.52|11869.52|0
1653058870000|2022-05-20 15:01:10|11872.17|11872.17|11874.81|11874.81|11874.81|11874.81|11872.17|11872.17|0
1653058900000|2022-05-20 15:01:40|11872.17|11872.17|11872.17|11872.17|11872.17|11872.17|11872.17|11872.17|0
1653058920000|2022-05-20 15:02:00|11874.81|11874.81|11874.81|11874.81|11874.81|11874.81|11874.81|11874.81|0
1653058970000|2022-05-20 15:02:50|11872.17|11872.17|11874.81|11874.81|11874.81|11874.81|11872.17|11872.17|0
1653059000000|2022-05-20 15:03:20|11872.17|11872.17|11872.17|11872.17|11872.17|11872.17|11872.17|11872.17|0
1653059010000|2022-05-20 15:03:30|11874.81|11874.81|11874.81|11874.81|11874.81|11874.81|11874.81|11874.81|0
1653059040000|2022-05-20 15:04:00|11877.46|11877.46|11877.46|11877.46|11877.46|11877.46|11877.46|11877.46|0
1653059050000|2022-05-20 15:04:10|11876.47|11876.47|11876.47|11876.47|11876.47|11876.47|11876.47|11876.47|0
1653059100000|2022-05-20 15:05:00|11877.46|11877.46|11874.81|11874.81|11877.46|11877.46|11874.81|11874.81|0
1653059140000|2022-05-20 15:05:40|11872.17|11872.17|11868.53|11868.53|11872.17|11872.17|11868.53|11868.53|0
1653059150000|2022-05-20 15:05:50|11865.89|11865.89|11865.89|11865.89|11865.89|11865.89|11865.89|11865.89|0
1653059170000|2022-05-20 15:06:10|11863.24|11863.24|11865.89|11865.89|11865.89|11865.89|11863.24|11863.24|0
1653059190000|2022-05-20 15:06:30|11864.9|11864.9|11864.9|11864.9|11864.9|11864.9|11864.9|11864.9|0
1653059200000|2022-05-20 15:06:40|11862.25|11862.25|11862.25|11862.25|11862.25|11862.25|11862.25|11862.25|0
1653059210000|2022-05-20 15:06:50|11859.6|11859.6|11859.6|11859.6|11859.6|11859.6|11859.6|11859.6|0
1653059220000|2022-05-20 15:07:00|11860.59|11860.59|11860.59|11860.59|11860.59|11860.59|11860.59|11860.59|0
1653059250000|2022-05-20 15:07:30|11863.24|11863.24|11861.26|11861.26|11863.24|11863.24|11861.26|11861.26|0
1653059270000|2022-05-20 15:07:50|11860.27|11860.27|11857.63|11857.63|11860.27|11860.27|11857.63|11857.63|0
1653059280000|2022-05-20 15:08:00|11854.98|11854.98|11854.98|11854.98|11854.98|11854.98|11854.98|11854.98|0
1653059290000|2022-05-20 15:08:10|11857.63|11857.63|11847.04|11847.04|11857.63|11857.63|11847.04|11847.04|0
1653059300000|2022-05-20 15:08:20|11844.4|11844.4|11841.75|11841.75|11844.4|11844.4|11841.75|11841.75|0
1653059310000|2022-05-20 15:08:30|11839.1|11839.1|11839.1|11839.1|11839.1|11839.1|11836.46|11836.46|0
1653059340000|2022-05-20 15:09:00|11841.75|11841.75|11841.75|11841.75|11841.75|11841.75|11841.75|11841.75|0
1653059360000|2022-05-20 15:09:20|11836.46|11836.46|11836.46|11836.46|11836.46|11836.46|11836.46|11836.46|0
1653059370000|2022-05-20 15:09:30|11839.1|11839.1|11839.1|11839.1|11839.1|11839.1|11839.1|11839.1|0
1653059390000|2022-05-20 15:09:50|11841.75|11841.75|11841.75|11841.75|11841.75|11841.75|11841.75|11841.75|0
1653059400000|2022-05-20 15:10:00|11844.4|11844.4|11847.04|11847.04|11847.04|11847.04|11844.4|11844.4|0
1653059410000|2022-05-20 15:10:10|11844.4|11844.4|11844.4|11844.4|11844.4|11844.4|11844.4|11844.4|0
1653059430000|2022-05-20 15:10:30|11847.04|11847.04|11847.04|11847.04|11847.04|11847.04|11847.04|11847.04|0
1653059450000|2022-05-20 15:10:50|11844.4|11844.4|11844.4|11844.4|11844.4|11844.4|11844.4|11844.4|0
1653059460000|2022-05-20 15:11:00|11841.75|11841.75|11841.75|11841.75|11841.75|11841.75|11841.75|11841.75|0
1653059500000|2022-05-20 15:11:40|11844.4|11844.4|11844.4|11844.4|11844.4|11844.4|11844.4|11844.4|0
1653059510000|2022-05-20 15:11:50|11847.04|11847.04|11847.04|11847.04|11849.69|11849.69|11847.04|11847.04|0
1653059570000|2022-05-20 15:12:50|11849.69|11849.69|11849.69|11849.69|11849.69|11849.69|11849.69|11849.69|0
1653059580000|2022-05-20 15:13:00|11847.04|11847.04|11847.04|11847.04|11847.04|11847.04|11847.04|11847.04|0
1653059600000|2022-05-20 15:13:20|11844.4|11844.4|11844.4|11844.4|11844.4|11844.4|11844.4|11844.4|0
1653059610000|2022-05-20 15:13:30|11841.75|11841.75|11836.46|11836.46|11841.75|11841.75|11836.46|11836.46|0
1653059620000|2022-05-20 15:13:40|11835.47|11835.47|11835.47|11835.47|11835.47|11835.47|11835.47|11835.47|0
1653059650000|2022-05-20 15:14:10|11838.12|11838.12|11840.76|11840.76|11840.76|11840.76|11838.12|11838.12|0
1653059660000|2022-05-20 15:14:20|11838.12|11838.12|11838.12|11838.12|11838.12|11838.12|11838.12|11838.12|0
1653059680000|2022-05-20 15:14:40|11840.76|11840.76|11840.76|11840.76|11840.76|11840.76|11840.76|11840.76|0
1653059690000|2022-05-20 15:14:50|11841.75|11841.75|11841.75|11841.75|11841.75|11841.75|11841.75|11841.75|0
1653059700000|2022-05-20 15:15:00|11844.4|11844.4|11844.4|11844.4|11844.4|11844.4|11844.4|11844.4|0
1653059720000|2022-05-20 15:15:20|11847.04|11847.04|11847.04|11847.04|11847.04|11847.04|11847.04|11847.04|0
1653059740000|2022-05-20 15:15:40|11852.34|11852.34|11854.98|11854.98|11854.98|11854.98|11852.34|11852.34|0
1653059750000|2022-05-20 15:15:50|11852.34|11852.34|11852.34|11852.34|11852.34|11852.34|11852.34|11852.34|0
1653059770000|2022-05-20 15:16:10|11854.98|11854.98|11857.95|11857.95|11857.95|11857.95|11854.98|11854.98|0
1653059800000|2022-05-20 15:16:40|11855.3|11855.3|11855.3|11855.3|11855.3|11855.3|11855.3|11855.3|0
1653059820000|2022-05-20 15:17:00|11857.95|11857.95|11857.95|11857.95|11857.95|11857.95|11857.95|11857.95|0
1653059830000|2022-05-20 15:17:10|11860.59|11860.59|11860.59|11860.59|11860.59|11860.59|11860.59|11860.59|0
1653059840000|2022-05-20 15:17:20|11859.6|11859.6|11861.26|11861.26|11861.26|11861.26|11858.62|11858.62|0
1653059850000|2022-05-20 15:17:30|11860.27|11860.27|11860.27|11860.27|11860.27|11860.27|11860.27|11860.27|0
1653059860000|2022-05-20 15:17:40|11861.26|11861.26|11861.26|11861.26|11861.26|11861.26|11860.27|11860.27|0
1653059880000|2022-05-20 15:18:00|11860.27|11860.27|11860.27|11860.27|11860.27|11860.27|11860.27|11860.27|0
1653059900000|2022-05-20 15:18:20|11860.7|11860.7|11860.7|11860.7|11860.7|11860.7|11860.7|11860.7|0
1653059940000|2022-05-20 15:19:00|11859.72|11859.72|11858.73|11858.73|11859.72|11859.72|11858.73|11858.73|0
1653059950000|2022-05-20 15:19:10|11856.08|11856.08|11856.08|11856.08|11856.08|11856.08|11853.43|11853.43|0
1653059960000|2022-05-20 15:19:20|11858.73|11858.73|11858.73|11858.73|11858.73|11858.73|11856.08|11856.08|0
1653059970000|2022-05-20 15:19:30|11856.08|11856.08|11856.08|11856.08|11856.08|11856.08|11856.08|11856.08|0
1653060010000|2022-05-20 15:20:10|11858.73|11858.73|11859.72|11859.72|11862.36|11862.36|11858.73|11858.73|0
1653060020000|2022-05-20 15:20:20|11862.36|11862.36|11862.36|11862.36|11862.36|11862.36|11862.36|11862.36|0
1653060030000|2022-05-20 15:20:30|11865.01|11865.01|11865.01|11865.01|11865.01|11865.01|11865.01|11865.01|0
1653060060000|2022-05-20 15:21:00|11862.36|11862.36|11867.65|11867.65|11867.65|11867.65|11862.36|11862.36|0
1653060120000|2022-05-20 15:22:00|11868.64|11868.64|11868.64|11868.64|11868.64|11868.64|11868.64|11868.64|0
1653060140000|2022-05-20 15:22:20|11866|11866|11866|11866|11866|11866|11866|11866|0
1653060150000|2022-05-20 15:22:30|11868.64|11868.64|11868.64|11868.64|11868.64|11868.64|11868.64|11868.64|0
1653060190000|2022-05-20 15:23:10|11866|11866|11866|11866|11866|11866|11866|11866|0
1653060200000|2022-05-20 15:23:20|11865.01|11865.01|11867.65|11867.65|11867.65|11867.65|11865.01|11865.01|0
1653060240000|2022-05-20 15:24:00|11870.3|11870.3|11870.3|11870.3|11870.3|11870.3|11870.3|11870.3|0
1653060250000|2022-05-20 15:24:10|11867.65|11867.65|11867.65|11867.65|11867.65|11867.65|11867.65|11867.65|0
1653060280000|2022-05-20 15:24:40|11870.3|11870.3|11875.59|11875.59|11875.59|11875.59|11870.3|11870.3|0
1653060300000|2022-05-20 15:25:00|11876.58|11876.58|11876.58|11876.58|11879.23|11879.23|11876.58|11876.58|0
1653060320000|2022-05-20 15:25:20|11879.23|11879.23|11879.23|11879.23|11879.23|11879.23|11879.23|11879.23|0
1653060340000|2022-05-20 15:25:40|11881.87|11881.87|11876.58|11876.58|11881.87|11881.87|11876.58|11876.58|0
1653060370000|2022-05-20 15:26:10|11875.59|11875.59|11878.24|11878.24|11878.24|11878.24|11875.59|11875.59|0
1653060480000|2022-05-20 15:28:00|11875.59|11875.59|11872.95|11872.95|11875.59|11875.59|11872.95|11872.95|0
1653060510000|2022-05-20 15:28:30|11870.3|11870.3|11870.3|11870.3|11870.3|11870.3|11870.3|11870.3|0
1653060540000|2022-05-20 15:29:00|11867.65|11867.65|11867.65|11867.65|11867.65|11867.65|11867.65|11867.65|0
1653060550000|2022-05-20 15:29:10|11868.08|11868.08|11870.73|11870.73|11870.73|11870.73|11868.08|11868.08|0
1653060580000|2022-05-20 15:29:40|11871.72|11871.72|11870.73|11870.73|11871.72|11871.72|11870.73|11870.73|0
1653060590000|2022-05-20 15:29:50|11869.74|11869.74|11869.74|11869.74|11872.39|11872.39|11867.09|11867.09|0
1653290100000|2022-05-23 07:15:00|11940.95|11940.95|11943.6|11943.6|11943.6|11943.6|11940.95|11940.95|0
1653290120000|2022-05-23 07:15:20|11948.89|11948.89|11948.89|11948.89|11948.89|11948.89|11948.89|11948.89|0
1653290130000|2022-05-23 07:15:30|11951.54|11951.54|11951.54|11951.54|11951.54|11951.54|11951.54|11951.54|0
1653290220000|2022-05-23 07:17:00|11954.19|11954.19|11954.19|11954.19|11954.19|11954.19|11954.19|11954.19|0
1653290320000|2022-05-23 07:18:40|11953.2|11953.2|11953.2|11953.2|11953.2|11953.2|11953.2|11953.2|0
1653290330000|2022-05-23 07:18:50|11969.08|11969.08|11966.43|11966.43|11969.08|11969.08|11966.43|11966.43|0
1653290340000|2022-05-23 07:19:00|11963.46|11963.46|11965.44|11965.44|11965.44|11965.44|11963.46|11963.46|0
1653290370000|2022-05-23 07:19:30|11962.79|11962.79|11965.44|11965.44|11965.44|11965.44|11962.79|11962.79|0
1653290430000|2022-05-23 07:20:30|11968.09|11968.09|11970.73|11970.73|11970.73|11970.73|11968.09|11968.09|0
1653290460000|2022-05-23 07:21:00|11976.03|11976.03|11970.73|11970.73|11976.03|11976.03|11970.73|11970.73|0
1653290500000|2022-05-23 07:21:40|11976.03|11976.03|11976.03|11976.03|11976.03|11976.03|11976.03|11976.03|0
1653290560000|2022-05-23 07:22:40|11978.99|11978.99|11978.99|11978.99|11978.99|11978.99|11978.99|11978.99|0
1653290570000|2022-05-23 07:22:50|11971.05|11971.05|11971.05|11971.05|11971.05|11971.05|11971.05|11971.05|0
1653290690000|2022-05-23 07:24:50|11978.99|11978.99|11981.64|11981.64|11981.64|11981.64|11978.99|11978.99|0
1653290700000|2022-05-23 07:25:00|11976.34|11976.34|11976.34|11976.34|11976.34|11976.34|11976.34|11976.34|0
1653290710000|2022-05-23 07:25:10|11978.99|11978.99|11981.64|11981.64|11981.64|11981.64|11978.99|11978.99|0
1653290800000|2022-05-23 07:26:40|11986.93|11986.93|11989.58|11989.58|11989.58|11989.58|11986.93|11986.93|0
1653290820000|2022-05-23 07:27:00|11992.22|11992.22|11992.22|11992.22|11992.22|11992.22|11992.22|11992.22|0
1653290890000|2022-05-23 07:28:10|11989.26|11989.26|11988.27|11988.27|11989.26|11989.26|11988.27|11988.27|0
1653290950000|2022-05-23 07:29:10|11985.62|11985.62|11985.62|11985.62|11985.62|11985.62|11985.62|11985.62|0
1653290980000|2022-05-23 07:29:40|11977.68|11977.68|11977.68|11977.68|11977.68|11977.68|11977.68|11977.68|0
1653291000000|2022-05-23 07:30:00|11980.33|11980.33|11980.33|11980.33|11980.33|11980.33|11980.33|11980.33|0
1653291030000|2022-05-23 07:30:30|11975.04|11975.04|11969.75|11969.75|11975.04|11975.04|11969.75|11969.75|0
1653291050000|2022-05-23 07:30:50|11975.04|11975.04|11975.04|11975.04|11975.04|11975.04|11975.04|11975.04|0
1653291110000|2022-05-23 07:31:50|11967.1|11967.1|11961.81|11961.81|11967.1|11967.1|11961.81|11961.81|0
1653291150000|2022-05-23 07:32:30|11956.51|11956.51|11956.51|11956.51|11956.51|11956.51|11956.51|11956.51|0
1653291200000|2022-05-23 07:33:20|11959.16|11959.16|11959.16|11959.16|11959.16|11959.16|11959.16|11959.16|0
1653291270000|2022-05-23 07:34:30|11954.22|11954.22|11950.27|11950.27|11954.22|11954.22|11950.27|11950.27|0
1653291280000|2022-05-23 07:34:40|11953.23|11953.23|11953.23|11953.23|11953.23|11953.23|11953.23|11953.23|0
1653291300000|2022-05-23 07:35:00|11955.88|11955.88|11955.88|11955.88|11955.88|11955.88|11955.88|11955.88|0
1653291310000|2022-05-23 07:35:10|11963.82|11963.82|11963.82|11963.82|11963.82|11963.82|11963.82|11963.82|0
1653291440000|2022-05-23 07:37:20|11961.17|11961.17|11961.17|11961.17|11961.17|11961.17|11961.17|11961.17|0
1653291460000|2022-05-23 07:37:40|11963.15|11963.15|11963.15|11963.15|11963.15|11963.15|11963.15|11963.15|0
1653291520000|2022-05-23 07:38:40|11968.44|11968.44|11968.44|11968.44|11968.44|11968.44|11968.44|11968.44|0
1653291540000|2022-05-23 07:39:00|11967.45|11967.45|11967.45|11967.45|11967.45|11967.45|11967.45|11967.45|0
1653291600000|2022-05-23 07:40:00|11969.43|11969.43|11969.43|11969.43|11969.43|11969.43|11969.43|11969.43|0
1653291640000|2022-05-23 07:40:40|11974.72|11974.72|11974.72|11974.72|11974.72|11974.72|11974.72|11974.72|0
1653291710000|2022-05-23 07:41:50|11980.01|11980.01|11980.01|11980.01|11980.01|11980.01|11980.01|11980.01|0
1653291740000|2022-05-23 07:42:20|11974.72|11974.72|11974.72|11974.72|11974.72|11974.72|11974.72|11974.72|0
1653291790000|2022-05-23 07:43:10|11980.01|11980.01|11980.01|11980.01|11980.01|11980.01|11980.01|11980.01|0
1653291820000|2022-05-23 07:43:40|11982.98|11982.98|11982.98|11982.98|11982.98|11982.98|11982.98|11982.98|0
1653291860000|2022-05-23 07:44:20|11981.99|11981.99|11981.99|11981.99|11981.99|11981.99|11981.99|11981.99|0
1653291880000|2022-05-23 07:44:40|11984.64|11984.64|11984.64|11984.64|11984.64|11984.64|11984.64|11984.64|0
1653291890000|2022-05-23 07:44:50|11987.28|11987.28|11987.28|11987.28|11987.28|11987.28|11987.28|11987.28|0
1653291910000|2022-05-23 07:45:10|11984.64|11984.64|11984.64|11984.64|11984.64|11984.64|11984.64|11984.64|0
1653291940000|2022-05-23 07:45:40|11981.99|11981.99|11981.99|11981.99|11981.99|11981.99|11981.99|11981.99|0
1653291960000|2022-05-23 07:46:00|11979.34|11979.34|11979.34|11979.34|11979.34|11979.34|11979.34|11979.34|0
1653292020000|2022-05-23 07:47:00|11978.35|11978.35|11978.35|11978.35|11978.35|11978.35|11978.35|11978.35|0
1653292100000|2022-05-23 07:48:20|11970.42|11970.42|11970.42|11970.42|11970.42|11970.42|11970.42|11970.42|0
1653292140000|2022-05-23 07:49:00|11972.39|11972.39|11971.4|11971.4|11972.39|11972.39|11971.4|11971.4|0
1653292150000|2022-05-23 07:49:10|11966.11|11966.11|11963.46|11963.46|11966.11|11966.11|11963.46|11963.46|0
1653292170000|2022-05-23 07:49:30|11966.11|11966.11|11966.11|11966.11|11966.11|11966.11|11966.11|11966.11|0
1653292200000|2022-05-23 07:50:00|11963.46|11963.46|11963.46|11963.46|11963.46|11963.46|11963.46|11963.46|0
1653292280000|2022-05-23 07:51:20|11958.17|11958.17|11963.46|11963.46|11963.46|11963.46|11958.17|11958.17|0
1653292290000|2022-05-23 07:51:30|11966.11|11966.11|11966.11|11966.11|11966.11|11966.11|11966.11|11966.11|0
1653292340000|2022-05-23 07:52:20|11963.46|11963.46|11963.46|11963.46|11963.46|11963.46|11963.46|11963.46|0
1653292350000|2022-05-23 07:52:30|11966.11|11966.11|11966.11|11966.11|11966.11|11966.11|11966.11|11966.11|0
1653292380000|2022-05-23 07:53:00|11965.12|11965.12|11965.12|11965.12|11965.12|11965.12|11964.13|11964.13|0
1653292390000|2022-05-23 07:53:10|11966.11|11966.11|11966.11|11966.11|11966.11|11966.11|11966.11|11966.11|0
1653292400000|2022-05-23 07:53:20|11968.76|11968.76|11968.76|11968.76|11968.76|11968.76|11968.76|11968.76|0
1653292440000|2022-05-23 07:54:00|11963.46|11963.46|11963.46|11963.46|11963.46|11963.46|11963.46|11963.46|0
1653292470000|2022-05-23 07:54:30|11966.11|11966.11|11966.11|11966.11|11966.11|11966.11|11966.11|11966.11|0
1653292770000|2022-05-23 07:59:30|11967.1|11967.1|11967.1|11967.1|11967.1|11967.1|11967.1|11967.1|0
1653292780000|2022-05-23 07:59:40|11972.39|11972.39|11972.39|11972.39|11972.39|11972.39|11972.39|11972.39|0
1653292830000|2022-05-23 08:00:30|11975.04|11975.04|11975.04|11975.04|11975.04|11975.04|11975.04|11975.04|0
1653292870000|2022-05-23 08:01:10|11969.75|11969.75|11969.75|11969.75|11969.75|11969.75|11969.75|11969.75|0
1653292880000|2022-05-23 08:01:20|11961.81|11961.81|11961.81|11961.81|11961.81|11961.81|11961.81|11961.81|0
1653292920000|2022-05-23 08:02:00|11959.16|11959.16|11959.16|11959.16|11959.16|11959.16|11959.16|11959.16|0
1653292960000|2022-05-23 08:02:40|11956.51|11956.51|11953.87|11953.87|11956.51|11956.51|11953.87|11953.87|0
1653292970000|2022-05-23 08:02:50|11952.88|11952.88|11954.85|11954.85|11954.85|11954.85|11952.88|11952.88|0
1653293020000|2022-05-23 08:03:40|11957.5|11957.5|11957.5|11957.5|11957.5|11957.5|11957.5|11957.5|0
1653293040000|2022-05-23 08:04:00|11962.79|11962.79|11960.15|11960.15|11962.79|11962.79|11960.15|11960.15|0
1653293050000|2022-05-23 08:04:10|11954.85|11954.85|11954.85|11954.85|11954.85|11954.85|11954.85|11954.85|0
1653293070000|2022-05-23 08:04:30|11952.21|11952.21|11952.21|11952.21|11952.21|11952.21|11952.21|11952.21|0
1653293090000|2022-05-23 08:04:50|11950.23|11950.23|11952.88|11952.88|11952.88|11952.88|11950.23|11950.23|0
1653293100000|2022-05-23 08:05:00|11955.52|11955.52|11955.52|11955.52|11955.52|11955.52|11955.52|11955.52|0
1653293210000|2022-05-23 08:06:50|11950.23|11950.23|11950.23|11950.23|11950.23|11950.23|11950.23|11950.23|0
1653293220000|2022-05-23 08:07:00|11952.88|11952.88|11952.88|11952.88|11952.88|11952.88|11952.88|11952.88|0
1653293320000|2022-05-23 08:08:40|11963.46|11963.46|11963.46|11963.46|11963.46|11963.46|11963.46|11963.46|0
1653293350000|2022-05-23 08:09:10|11966.11|11966.11|11966.11|11966.11|11966.11|11966.11|11966.11|11966.11|0
1653293380000|2022-05-23 08:09:40|11963.46|11963.46|11963.46|11963.46|11963.46|11963.46|11963.46|11963.46|0
1653293510000|2022-05-23 08:11:50|11966.11|11966.11|11966.11|11966.11|11966.11|11966.11|11966.11|11966.11|0
1653293540000|2022-05-23 08:12:20|11968.76|11968.76|11968.76|11968.76|11968.76|11968.76|11968.76|11968.76|0
1653293550000|2022-05-23 08:12:30|11971.72|11971.72|11971.72|11971.72|11971.72|11971.72|11971.72|11971.72|0
1653293560000|2022-05-23 08:12:40|11973.7|11973.7|11973.7|11973.7|11973.7|11973.7|11973.7|11973.7|0
1653293600000|2022-05-23 08:13:20|11971.05|11971.05|11971.05|11971.05|11971.05|11971.05|11971.05|11971.05|0
1653293610000|2022-05-23 08:13:30|11969.08|11969.08|11969.08|11969.08|11969.08|11969.08|11969.08|11969.08|0
1653293640000|2022-05-23 08:14:00|11963.78|11963.78|11958.49|11958.49|11963.78|11963.78|11958.49|11958.49|0
1653293670000|2022-05-23 08:14:30|11963.78|11963.78|11963.78|11963.78|11963.78|11963.78|11963.78|11963.78|0
1653293680000|2022-05-23 08:14:40|11962.79|11962.79|11962.79|11962.79|11962.79|11962.79|11962.79|11962.79|0
1653293710000|2022-05-23 08:15:10|11961.81|11961.81|11963.78|11963.78|11963.78|11963.78|11961.81|11961.81|0
1653293740000|2022-05-23 08:15:40|11971.72|11971.72|11977.01|11977.01|11977.01|11977.01|11971.72|11971.72|0
1653293760000|2022-05-23 08:16:00|11971.72|11971.72|11971.72|11971.72|11971.72|11971.72|11971.72|11971.72|0
1653293820000|2022-05-23 08:17:00|11974.37|11974.37|11974.37|11974.37|11974.37|11974.37|11974.37|11974.37|0
1653293850000|2022-05-23 08:17:30|11975.36|11975.36|11975.36|11975.36|11975.36|11975.36|11975.36|11975.36|0
1653293880000|2022-05-23 08:18:00|11972.71|11972.71|11970.06|11970.06|11972.71|11972.71|11970.06|11970.06|0
1653293940000|2022-05-23 08:19:00|11969.08|11969.08|11968.09|11968.09|11969.08|11969.08|11968.09|11968.09|0
1653293950000|2022-05-23 08:19:10|11965.44|11965.44|11965.44|11965.44|11965.44|11965.44|11965.44|11965.44|0
1653294010000|2022-05-23 08:20:10|11962.79|11962.79|11963.78|11963.78|11963.78|11963.78|11962.79|11962.79|0
1653294050000|2022-05-23 08:20:50|11969.08|11969.08|11969.08|11969.08|11969.08|11969.08|11969.08|11969.08|0
1653294310000|2022-05-23 08:25:10|11970.06|11970.06|11970.06|11970.06|11970.06|11970.06|11970.06|11970.06|0
1653294340000|2022-05-23 08:25:40|11972.71|11972.71|11973.7|11973.7|11973.7|11973.7|11972.71|11972.71|0
1653294370000|2022-05-23 08:26:10|11978.99|11978.99|11978.99|11978.99|11978.99|11978.99|11978.99|11978.99|0
1653294390000|2022-05-23 08:26:30|11976.34|11976.34|11976.34|11976.34|11976.34|11976.34|11976.34|11976.34|0
1653294540000|2022-05-23 08:29:00|11974.37|11974.37|11974.37|11974.37|11974.37|11974.37|11974.37|11974.37|0
1653294610000|2022-05-23 08:30:10|11973.38|11973.38|11973.38|11973.38|11973.38|11973.38|11973.38|11973.38|0
1653294650000|2022-05-23 08:30:50|11965.44|11965.44|11965.44|11965.44|11965.44|11965.44|11965.44|11965.44|0
1653294950000|2022-05-23 08:35:50|11968.09|11968.09|11968.09|11968.09|11968.09|11968.09|11968.09|11968.09|0
1653294990000|2022-05-23 08:36:30|11962.79|11962.79|11962.79|11962.79|11962.79|11962.79|11962.79|11962.79|0
1653295000000|2022-05-23 08:36:40|11960.15|11960.15|11960.15|11960.15|11960.15|11960.15|11960.15|11960.15|0
1653295010000|2022-05-23 08:36:50|11959.16|11959.16|11959.16|11959.16|11959.16|11959.16|11959.16|11959.16|0
1653295060000|2022-05-23 08:37:40|11956.51|11956.51|11959.16|11959.16|11959.16|11959.16|11956.51|11956.51|0
1653295110000|2022-05-23 08:38:30|11960.15|11960.15|11960.15|11960.15|11960.15|11960.15|11960.15|11960.15|0
1653295140000|2022-05-23 08:39:00|11959.16|11959.16|11959.16|11959.16|11959.16|11959.16|11959.16|11959.16|0
1653295150000|2022-05-23 08:39:10|11964.45|11964.45|11964.45|11964.45|11964.45|11964.45|11964.45|11964.45|0
1653295180000|2022-05-23 08:39:40|11967.1|11967.1|11967.1|11967.1|11967.1|11967.1|11967.1|11967.1|0
1653295210000|2022-05-23 08:40:10|11966.11|11966.11|11966.11|11966.11|11966.11|11966.11|11966.11|11966.11|0
1653295230000|2022-05-23 08:40:30|11960.82|11960.82|11960.82|11960.82|11960.82|11960.82|11960.82|11960.82|0
1653295260000|2022-05-23 08:41:00|11963.46|11963.46|11963.46|11963.46|11963.46|11963.46|11963.46|11963.46|0
1653295280000|2022-05-23 08:41:20|11960.82|11960.82|11960.82|11960.82|11960.82|11960.82|11960.82|11960.82|0
1653295290000|2022-05-23 08:41:30|11960.39|11960.39|11960.39|11960.39|11960.39|11960.39|11960.39|11960.39|0
1653295310000|2022-05-23 08:41:50|11961.38|11961.38|11961.38|11961.38|11961.38|11961.38|11961.38|11961.38|0
1653295410000|2022-05-23 08:43:30|11960.39|11960.39|11960.39|11960.39|11960.39|11960.39|11960.39|11960.39|0
1653295420000|2022-05-23 08:43:40|11955.1|11955.1|11955.1|11955.1|11955.1|11955.1|11955.1|11955.1|0
1653295510000|2022-05-23 08:45:10|11957.07|11957.07|11957.07|11957.07|11957.07|11957.07|11957.07|11957.07|0
1653295610000|2022-05-23 08:46:50|11956.08|11956.08|11956.08|11956.08|11956.08|11956.08|11956.08|11956.08|0
1653295630000|2022-05-23 08:47:10|11964.02|11964.02|11964.02|11964.02|11964.02|11964.02|11964.02|11964.02|0
1653295660000|2022-05-23 08:47:40|11961.38|11961.38|11961.38|11961.38|11961.38|11961.38|11961.38|11961.38|0
1653295760000|2022-05-23 08:49:20|11966.67|11966.67|11969.32|11969.32|11969.32|11969.32|11966.67|11966.67|0
1653295800000|2022-05-23 08:50:00|11972.28|11972.28|11972.28|11972.28|11972.28|11972.28|11972.28|11972.28|0
1653296020000|2022-05-23 08:53:40|11974.93|11974.93|11974.93|11974.93|11974.93|11974.93|11974.93|11974.93|0
1653296070000|2022-05-23 08:54:30|11966.99|11966.99|11965.01|11965.01|11966.99|11966.99|11965.01|11965.01|0
1653296180000|2022-05-23 08:56:20|11962.37|11962.37|11962.37|11962.37|11962.37|11962.37|11962.37|11962.37|0
1653296190000|2022-05-23 08:56:30|11970.3|11970.3|11967.66|11967.66|11970.3|11970.3|11967.66|11967.66|0
1653296240000|2022-05-23 08:57:20|11970.3|11970.3|11970.3|11970.3|11970.3|11970.3|11970.3|11970.3|0
1653296270000|2022-05-23 08:57:50|11970.73|11970.73|11970.73|11970.73|11970.73|11970.73|11970.73|11970.73|0
1653296430000|2022-05-23 09:00:30|11972.71|11972.71|11972.71|11972.71|11972.71|11972.71|11972.71|11972.71|0
1653296610000|2022-05-23 09:03:30|11970.73|11970.73|11970.73|11970.73|11970.73|11970.73|11970.73|11970.73|0
1653296700000|2022-05-23 09:05:00|11968.09|11968.09|11962.79|11962.79|11968.09|11968.09|11962.79|11962.79|0
1653296710000|2022-05-23 09:05:10|11963.78|11963.78|11963.78|11963.78|11963.78|11963.78|11963.78|11963.78|0
1653296730000|2022-05-23 09:05:30|11961.14|11961.14|11961.14|11961.14|11961.14|11961.14|11961.14|11961.14|0
1653296740000|2022-05-23 09:05:40|11966.43|11966.43|11966.43|11966.43|11966.43|11966.43|11966.43|11966.43|0
1653296750000|2022-05-23 09:05:50|11967.42|11967.42|11967.42|11967.42|11967.42|11967.42|11967.42|11967.42|0
1653296760000|2022-05-23 09:06:00|11970.06|11970.06|11970.06|11970.06|11970.06|11970.06|11970.06|11970.06|0
1653296780000|2022-05-23 09:06:20|11969.08|11969.08|11969.08|11969.08|11969.08|11969.08|11969.08|11969.08|0
1653296910000|2022-05-23 09:08:30|11966.43|11966.43|11966.43|11966.43|11966.43|11966.43|11966.43|11966.43|0
1653297000000|2022-05-23 09:10:00|11965.44|11965.44|11965.44|11965.44|11965.44|11965.44|11965.44|11965.44|0
1653297060000|2022-05-23 09:11:00|11966.43|11966.43|11966.43|11966.43|11966.43|11966.43|11966.43|11966.43|0
1653297080000|2022-05-23 09:11:20|11961.14|11961.14|11961.14|11961.14|11961.14|11961.14|11961.14|11961.14|0
1653297220000|2022-05-23 09:13:40|11953.2|11953.2|11953.2|11953.2|11953.2|11953.2|11953.2|11953.2|0
1653297230000|2022-05-23 09:13:50|11955.84|11955.84|11955.84|11955.84|11955.84|11955.84|11955.84|11955.84|0
1653297240000|2022-05-23 09:14:00|11953.2|11953.2|11953.2|11953.2|11953.2|11953.2|11953.2|11953.2|0
1653297280000|2022-05-23 09:14:40|11950.55|11950.55|11950.55|11950.55|11950.55|11950.55|11950.55|11950.55|0
1653297310000|2022-05-23 09:15:10|11945.26|11945.26|11945.26|11945.26|11945.26|11945.26|11945.26|11945.26|0
1653297350000|2022-05-23 09:15:50|11942.61|11942.61|11942.61|11942.61|11942.61|11942.61|11942.61|11942.61|0
1653297360000|2022-05-23 09:16:00|11939.96|11939.96|11932.03|11932.03|11939.96|11939.96|11932.03|11932.03|0
1653297390000|2022-05-23 09:16:30|11934.67|11934.67|11934.67|11934.67|11934.67|11934.67|11934.67|11934.67|0
1653297410000|2022-05-23 09:16:50|11932.7|11932.7|11932.7|11932.7|11932.7|11932.7|11932.7|11932.7|0
1653297490000|2022-05-23 09:18:10|11935.34|11935.34|11932.7|11932.7|11935.34|11935.34|11932.7|11932.7|0
1653297590000|2022-05-23 09:19:50|11940.63|11940.63|11940.63|11940.63|11940.63|11940.63|11940.63|11940.63|0
1653297840000|2022-05-23 09:24:00|11941.62|11941.62|11941.62|11941.62|11941.62|11941.62|11941.62|11941.62|0
1653298160000|2022-05-23 09:29:20|11936.33|11936.33|11936.33|11936.33|11936.33|11936.33|11936.33|11936.33|0
1653298180000|2022-05-23 09:29:40|11938.98|11938.98|11938.98|11938.98|11938.98|11938.98|11938.98|11938.98|0
1653298250000|2022-05-23 09:30:50|11937|11937|11937|11937|11937|11937|11937|11937|0
1653298280000|2022-05-23 09:31:20|11942.29|11942.29|11942.29|11942.29|11942.29|11942.29|11942.29|11942.29|0
1653298310000|2022-05-23 09:31:50|11939.65|11939.65|11939.65|11939.65|11939.65|11939.65|11939.65|11939.65|0
1653298320000|2022-05-23 09:32:00|11942.29|11942.29|11942.29|11942.29|11942.29|11942.29|11942.29|11942.29|0
1653298330000|2022-05-23 09:32:10|11945.26|11945.26|11945.26|11945.26|11945.26|11945.26|11945.26|11945.26|0
1653298370000|2022-05-23 09:32:50|11947.9|11947.9|11947.9|11947.9|11947.9|11947.9|11947.9|11947.9|0
1653298420000|2022-05-23 09:33:40|11950.55|11950.55|11950.55|11950.55|11950.55|11950.55|11950.55|11950.55|0
1653298440000|2022-05-23 09:34:00|11947.9|11947.9|11947.9|11947.9|11947.9|11947.9|11947.9|11947.9|0
1653298560000|2022-05-23 09:36:00|11950.55|11950.55|11950.55|11950.55|11950.55|11950.55|11950.55|11950.55|0
1653298570000|2022-05-23 09:36:10|11945.26|11945.26|11945.26|11945.26|11945.26|11945.26|11945.26|11945.26|0
1653298580000|2022-05-23 09:36:20|11942.61|11942.61|11942.61|11942.61|11942.61|11942.61|11942.61|11942.61|0
1653298640000|2022-05-23 09:37:20|11940.63|11940.63|11940.63|11940.63|11940.63|11940.63|11940.63|11940.63|0
1653298780000|2022-05-23 09:39:40|11932.7|11932.7|11930.05|11930.05|11932.7|11932.7|11930.05|11930.05|0
1653298850000|2022-05-23 09:40:50|11932.7|11932.7|11935.34|11935.34|11935.34|11935.34|11932.7|11932.7|0
1653298940000|2022-05-23 09:42:20|11940.63|11940.63|11940.63|11940.63|11940.63|11940.63|11940.63|11940.63|0
1653299020000|2022-05-23 09:43:40|11943.28|11943.28|11945.93|11945.93|11945.93|11945.93|11943.28|11943.28|0
1653299040000|2022-05-23 09:44:00|11943.28|11943.28|11943.28|11943.28|11943.28|11943.28|11943.28|11943.28|0
1653299110000|2022-05-23 09:45:10|11940.63|11940.63|11941.62|11941.62|11941.62|11941.62|11940.63|11940.63|0
1653299180000|2022-05-23 09:46:20|11944.27|11944.27|11944.27|11944.27|11944.27|11944.27|11944.27|11944.27|0
1653299210000|2022-05-23 09:46:50|11949.56|11949.56|11949.56|11949.56|11949.56|11949.56|11948.57|11948.57|0
1653299270000|2022-05-23 09:47:50|11941.62|11941.62|11941.62|11941.62|11941.62|11941.62|11941.62|11941.62|0
1653299310000|2022-05-23 09:48:30|11939.65|11939.65|11939.65|11939.65|11939.65|11939.65|11939.65|11939.65|0
1653299550000|2022-05-23 09:52:30|11944.94|11944.94|11944.94|11944.94|11944.94|11944.94|11944.94|11944.94|0
1653299630000|2022-05-23 09:53:50|11947.59|11947.59|11947.59|11947.59|11947.59|11947.59|11947.59|11947.59|0
1653299670000|2022-05-23 09:54:30|11944.94|11944.94|11944.94|11944.94|11944.94|11944.94|11944.94|11944.94|0
1653299700000|2022-05-23 09:55:00|11943.95|11943.95|11943.95|11943.95|11943.95|11943.95|11943.95|11943.95|0
1653299780000|2022-05-23 09:56:20|11946.6|11946.6|11943.95|11943.95|11946.6|11946.6|11943.95|11943.95|0
1653300000000|2022-05-23 10:00:00|11949.24|11949.24|11949.24|11949.24|11949.24|11949.24|11949.24|11949.24|0
1653300060000|2022-05-23 10:01:00|11951.89|11951.89|11951.89|11951.89|11951.89|11951.89|11951.89|11951.89|0
1653300070000|2022-05-23 10:01:10|11954.54|11954.54|11957.18|11957.18|11957.18|11957.18|11954.54|11954.54|0
1653300080000|2022-05-23 10:01:20|11959.83|11959.83|11959.83|11959.83|11959.83|11959.83|11959.83|11959.83|0
1653300120000|2022-05-23 10:02:00|11957.18|11957.18|11951.89|11951.89|11957.18|11957.18|11951.89|11951.89|0
1653300200000|2022-05-23 10:03:20|11956.83|11956.83|11953.87|11953.87|11956.83|11956.83|11953.87|11953.87|0
1653300210000|2022-05-23 10:03:30|11951.22|11951.22|11950.23|11950.23|11951.22|11951.22|11950.23|11950.23|0
1653300250000|2022-05-23 10:04:10|11952.88|11952.88|11952.88|11952.88|11952.88|11952.88|11952.88|11952.88|0
1653300330000|2022-05-23 10:05:30|11953.87|11953.87|11955.84|11955.84|11955.84|11955.84|11953.87|11953.87|0
1653300410000|2022-05-23 10:06:50|11954.85|11954.85|11954.85|11954.85|11954.85|11954.85|11954.85|11954.85|0
1653300540000|2022-05-23 10:09:00|11957.5|11957.5|11960.15|11960.15|11960.15|11960.15|11957.5|11957.5|0
1653300570000|2022-05-23 10:09:30|11952.21|11952.21|11952.21|11952.21|11952.21|11952.21|11952.21|11952.21|0
1653300750000|2022-05-23 10:12:30|11949.56|11949.56|11948.57|11948.57|11949.56|11949.56|11948.57|11948.57|0
1653300790000|2022-05-23 10:13:10|11945.93|11945.93|11945.93|11945.93|11945.93|11945.93|11945.93|11945.93|0
1653300950000|2022-05-23 10:15:50|11948.57|11948.57|11948.57|11948.57|11948.57|11948.57|11948.57|11948.57|0
1653301040000|2022-05-23 10:17:20|11946.6|11946.6|11946.6|11946.6|11946.6|11946.6|11946.6|11946.6|0
1653301050000|2022-05-23 10:17:30|11948.57|11948.57|11948.57|11948.57|11948.57|11948.57|11948.57|11948.57|0
1653301090000|2022-05-23 10:18:10|11949.56|11949.56|11949.56|11949.56|11949.56|11949.56|11949.56|11949.56|0
1653301110000|2022-05-23 10:18:30|11948.57|11948.57|11951.22|11951.22|11951.22|11951.22|11948.57|11948.57|0
1653301120000|2022-05-23 10:18:40|11949.24|11949.24|11949.24|11949.24|11949.24|11949.24|11949.24|11949.24|0
1653301130000|2022-05-23 10:18:50|11950.23|11950.23|11950.23|11950.23|11950.23|11950.23|11950.23|11950.23|0
1653301140000|2022-05-23 10:19:00|11949.24|11949.24|11949.24|11949.24|11949.24|11949.24|11949.24|11949.24|0
1653301180000|2022-05-23 10:19:40|11948.26|11948.26|11948.26|11948.26|11948.26|11948.26|11948.26|11948.26|0
1653301210000|2022-05-23 10:20:10|11947.27|11947.27|11947.27|11947.27|11947.27|11947.27|11947.27|11947.27|0
1653301250000|2022-05-23 10:20:50|11944.62|11944.62|11944.62|11944.62|11944.62|11944.62|11944.62|11944.62|0
1653301260000|2022-05-23 10:21:00|11943.63|11943.63|11944.62|11944.62|11944.62|11944.62|11943.63|11943.63|0
1653301280000|2022-05-23 10:21:20|11943.63|11943.63|11943.63|11943.63|11943.63|11943.63|11943.63|11943.63|0
1653301300000|2022-05-23 10:21:40|11946.28|11946.28|11947.27|11947.27|11947.27|11947.27|11946.28|11946.28|0
1653301310000|2022-05-23 10:21:50|11946.28|11946.28|11946.28|11946.28|11946.28|11946.28|11946.28|11946.28|0
1653301360000|2022-05-23 10:22:40|11951.57|11951.57|11951.57|11951.57|11951.57|11951.57|11951.57|11951.57|0
1653301380000|2022-05-23 10:23:00|11948.93|11948.93|11948.93|11948.93|11948.93|11948.93|11948.93|11948.93|0
1653301400000|2022-05-23 10:23:20|11950.9|11950.9|11950.9|11950.9|11950.9|11950.9|11950.9|11950.9|0
1653301440000|2022-05-23 10:24:00|11951.89|11951.89|11951.89|11951.89|11951.89|11951.89|11951.89|11951.89|0
1653301480000|2022-05-23 10:24:40|11954.54|11954.54|11954.54|11954.54|11954.54|11954.54|11954.54|11954.54|0
1653301520000|2022-05-23 10:25:20|11956.51|11956.51|11956.51|11956.51|11956.51|11956.51|11956.51|11956.51|0
1653301530000|2022-05-23 10:25:30|11957.5|11957.5|11957.5|11957.5|11957.5|11957.5|11957.5|11957.5|0
1653301570000|2022-05-23 10:26:10|11955.52|11955.52|11955.52|11955.52|11955.52|11955.52|11955.52|11955.52|0
1653301730000|2022-05-23 10:28:50|11957.5|11957.5|11957.5|11957.5|11957.5|11957.5|11957.5|11957.5|0
1653301810000|2022-05-23 10:30:10|11956.51|11956.51|11956.51|11956.51|11956.51|11956.51|11956.51|11956.51|0
1653301830000|2022-05-23 10:30:30|11957.5|11957.5|11957.5|11957.5|11957.5|11957.5|11957.5|11957.5|0
1653301910000|2022-05-23 10:31:50|11960.15|11960.15|11959.16|11959.16|11960.15|11960.15|11959.16|11959.16|0
1653301920000|2022-05-23 10:32:00|11961.14|11961.14|11962.12|11962.12|11962.12|11962.12|11961.14|11961.14|0
1653301940000|2022-05-23 10:32:20|11959.48|11959.48|11959.48|11959.48|11959.48|11959.48|11959.48|11959.48|0
1653302010000|2022-05-23 10:33:30|11958.49|11958.49|11958.49|11958.49|11958.49|11958.49|11958.49|11958.49|0
1653302080000|2022-05-23 10:34:40|11956.51|11956.51|11957.5|11957.5|11957.5|11957.5|11956.51|11956.51|0
1653302110000|2022-05-23 10:35:10|11954.85|11954.85|11953.87|11953.87|11954.85|11954.85|11953.87|11953.87|0
1653302130000|2022-05-23 10:35:30|11951.22|11951.22|11951.22|11951.22|11951.22|11951.22|11951.22|11951.22|0
1653302140000|2022-05-23 10:35:40|11945.93|11945.93|11945.93|11945.93|11945.93|11945.93|11945.93|11945.93|0
1653302380000|2022-05-23 10:39:40|11946.92|11946.92|11947.9|11947.9|11947.9|11947.9|11946.92|11946.92|0
1653302410000|2022-05-23 10:40:10|11950.55|11950.55|11950.55|11950.55|11950.55|11950.55|11950.55|11950.55|0
1653302500000|2022-05-23 10:41:40|11949.56|11949.56|11949.56|11949.56|11949.56|11949.56|11949.56|11949.56|0
1653302510000|2022-05-23 10:41:50|11948.57|11948.57|11948.57|11948.57|11948.57|11948.57|11948.57|11948.57|0
1653302540000|2022-05-23 10:42:20|11950.55|11950.55|11948.15|11948.15|11950.55|11950.55|11948.15|11948.15|0
1653302580000|2022-05-23 10:43:00|11951.11|11951.11|11951.11|11951.11|11951.11|11951.11|11951.11|11951.11|0
1653302710000|2022-05-23 10:45:10|11949.13|11949.13|11949.13|11949.13|11949.13|11949.13|11949.13|11949.13|0
1653302780000|2022-05-23 10:46:20|11946.49|11946.49|11941.19|11941.19|11946.49|11946.49|11941.19|11941.19|0
1653302860000|2022-05-23 10:47:40|11943.84|11943.84|11943.84|11943.84|11943.84|11943.84|11943.84|11943.84|0
1653303110000|2022-05-23 10:51:50|11942.85|11942.85|11942.85|11942.85|11942.85|11942.85|11942.85|11942.85|0
1653303380000|2022-05-23 10:56:20|11945.5|11945.5|11945.5|11945.5|11945.5|11945.5|11945.5|11945.5|0
1653303590000|2022-05-23 10:59:50|11948.15|11948.15|11948.15|11948.15|11948.15|11948.15|11948.15|11948.15|0
1653303600000|2022-05-23 11:00:00|11940.21|11940.21|11937.56|11937.56|11940.21|11940.21|11937.56|11937.56|0
1653303610000|2022-05-23 11:00:10|11942.85|11942.85|11942.85|11942.85|11942.85|11942.85|11940.21|11940.21|0
1653303720000|2022-05-23 11:02:00|11945.5|11945.5|11945.5|11945.5|11945.5|11945.5|11945.5|11945.5|0
1653303750000|2022-05-23 11:02:30|11942.85|11942.85|11942.85|11942.85|11942.85|11942.85|11942.85|11942.85|0
1653303790000|2022-05-23 11:03:10|11945.5|11945.5|11945.5|11945.5|11945.5|11945.5|11945.5|11945.5|0
1653303800000|2022-05-23 11:03:20|11948.46|11948.46|11948.46|11948.46|11948.46|11948.46|11948.46|11948.46|0
1653303810000|2022-05-23 11:03:30|11945.82|11945.82|11943.84|11943.84|11945.82|11945.82|11943.84|11943.84|0
1653303820000|2022-05-23 11:03:40|11941.19|11941.19|11938.55|11938.55|11941.19|11941.19|11938.55|11938.55|0
1653303830000|2022-05-23 11:03:50|11941.19|11941.19|11941.19|11941.19|11941.19|11941.19|11941.19|11941.19|0
1653303910000|2022-05-23 11:05:10|11940.21|11940.21|11940.21|11940.21|11940.21|11940.21|11940.21|11940.21|0
1653303930000|2022-05-23 11:05:30|11937.56|11937.56|11937.56|11937.56|11937.56|11937.56|11937.56|11937.56|0
1653303980000|2022-05-23 11:06:20|11938.55|11938.55|11938.55|11938.55|11938.55|11938.55|11938.55|11938.55|0
1653304010000|2022-05-23 11:06:50|11937.56|11937.56|11937.56|11937.56|11937.56|11937.56|11937.56|11937.56|0
1653304090000|2022-05-23 11:08:10|11940.21|11940.21|11940.21|11940.21|11940.21|11940.21|11937.56|11937.56|0
1653304110000|2022-05-23 11:08:30|11939.22|11939.22|11940.21|11940.21|11940.21|11940.21|11939.22|11939.22|0
1653304210000|2022-05-23 11:10:10|11939.22|11939.22|11939.22|11939.22|11939.22|11939.22|11939.22|11939.22|0
1653304410000|2022-05-23 11:13:30|11938.23|11938.23|11938.23|11938.23|11938.23|11938.23|11938.23|11938.23|0
1653304470000|2022-05-23 11:14:30|11940.88|11940.88|11940.88|11940.88|11940.88|11940.88|11940.88|11940.88|0
1653304550000|2022-05-23 11:15:50|11938.23|11938.23|11938.23|11938.23|11938.23|11938.23|11938.23|11938.23|0
1653304720000|2022-05-23 11:18:40|11935.58|11935.58|11935.58|11935.58|11935.58|11935.58|11935.58|11935.58|0
1653304730000|2022-05-23 11:18:50|11938.23|11938.23|11938.23|11938.23|11938.23|11938.23|11938.23|11938.23|0
1653304790000|2022-05-23 11:19:50|11940.88|11940.88|11940.88|11940.88|11940.88|11940.88|11940.88|11940.88|0
1653304890000|2022-05-23 11:21:30|11942.85|11942.85|11942.85|11942.85|11942.85|11942.85|11942.85|11942.85|0
1653304910000|2022-05-23 11:21:50|11940.88|11940.88|11940.88|11940.88|11940.88|11940.88|11940.88|11940.88|0
1653304920000|2022-05-23 11:22:00|11938.23|11938.23|11938.23|11938.23|11938.23|11938.23|11938.23|11938.23|0
1653305000000|2022-05-23 11:23:20|11935.58|11935.58|11930.29|11930.29|11935.58|11935.58|11930.29|11930.29|0
1653305010000|2022-05-23 11:23:30|11929.3|11929.3|11929.3|11929.3|11929.3|11929.3|11929.3|11929.3|0
1653305020000|2022-05-23 11:23:40|11928.31|11928.31|11928.31|11928.31|11928.31|11928.31|11928.31|11928.31|0
1653305110000|2022-05-23 11:25:10|11926.34|11926.34|11926.34|11926.34|11926.34|11926.34|11926.34|11926.34|0
1653305310000|2022-05-23 11:28:30|11925.35|11925.35|11925.35|11925.35|11925.35|11925.35|11925.35|11925.35|0
1653305360000|2022-05-23 11:29:20|11926.34|11926.34|11926.34|11926.34|11926.34|11926.34|11926.34|11926.34|0
1653305380000|2022-05-23 11:29:40|11923.69|11923.69|11923.69|11923.69|11923.69|11923.69|11923.69|11923.69|0
1653305410000|2022-05-23 11:30:10|11922.7|11922.7|11922.7|11922.7|11922.7|11922.7|11922.7|11922.7|0
1653305420000|2022-05-23 11:30:20|11923.69|11923.69|11923.69|11923.69|11923.69|11923.69|11923.69|11923.69|0
1653305520000|2022-05-23 11:32:00|11921.04|11921.04|11921.04|11921.04|11921.04|11921.04|11921.04|11921.04|0
1653305550000|2022-05-23 11:32:30|11923.02|11923.02|11923.02|11923.02|11923.02|11923.02|11923.02|11923.02|0
1653305600000|2022-05-23 11:33:20|11920.37|11920.37|11920.37|11920.37|11920.37|11920.37|11920.37|11920.37|0
1653305670000|2022-05-23 11:34:30|11915.08|11915.08|11915.08|11915.08|11915.08|11915.08|11915.08|11915.08|0
1653305690000|2022-05-23 11:34:50|11913.11|11913.11|11915.75|11915.75|11915.75|11915.75|11913.11|11913.11|0
1653305830000|2022-05-23 11:37:10|11913.11|11913.11|11913.11|11913.11|11913.11|11913.11|11913.11|11913.11|0
1653305850000|2022-05-23 11:37:30|11907.81|11907.81|11907.81|11907.81|11907.81|11907.81|11907.81|11907.81|0
1653305880000|2022-05-23 11:38:00|11910.46|11910.46|11910.46|11910.46|11910.46|11910.46|11910.46|11910.46|0
1653305890000|2022-05-23 11:38:10|11913.42|11913.42|11913.42|11913.42|11913.42|11913.42|11913.42|11913.42|0
1653305910000|2022-05-23 11:38:30|11915.4|11915.4|11915.4|11915.4|11915.4|11915.4|11915.4|11915.4|0
1653305990000|2022-05-23 11:39:50|11912.75|11912.75|11912.75|11912.75|11912.75|11912.75|11912.75|11912.75|0
1653306010000|2022-05-23 11:40:10|11918.05|11918.05|11917.06|11917.06|11918.05|11918.05|11917.06|11917.06|0
1653306070000|2022-05-23 11:41:10|11922.35|11922.35|11919.7|11919.7|11922.35|11922.35|11917.06|11917.06|0
1653306170000|2022-05-23 11:42:50|11925|11925|11925|11925|11925|11925|11925|11925|0
1653306180000|2022-05-23 11:43:00|11927.64|11927.64|11927.64|11927.64|11927.64|11927.64|11927.64|11927.64|0
1653306190000|2022-05-23 11:43:10|11925|11925|11922.35|11922.35|11925|11925|11922.35|11922.35|0
1653306270000|2022-05-23 11:44:30|11927.64|11927.64|11925|11925|11927.64|11927.64|11925|11925|0
1653306280000|2022-05-23 11:44:40|11926.97|11926.97|11926.97|11926.97|11926.97|11926.97|11926.97|11926.97|0
1653306360000|2022-05-23 11:46:00|11929.62|11929.62|11926.97|11926.97|11929.62|11929.62|11926.97|11926.97|0
1653306430000|2022-05-23 11:47:10|11924.33|11924.33|11924.33|11924.33|11924.33|11924.33|11924.33|11924.33|0
1653306550000|2022-05-23 11:49:10|11922.35|11922.35|11922.35|11922.35|11922.35|11922.35|11922.35|11922.35|0
1653306610000|2022-05-23 11:50:10|11925|11925|11925|11925|11925|11925|11925|11925|0
1653306690000|2022-05-23 11:51:30|11927.64|11927.64|11927.64|11927.64|11927.64|11927.64|11927.64|11927.64|0
1653306700000|2022-05-23 11:51:40|11930.29|11930.29|11930.29|11930.29|11930.29|11930.29|11930.29|11930.29|0
1653306770000|2022-05-23 11:52:50|11932.94|11932.94|11932.94|11932.94|11932.94|11932.94|11932.94|11932.94|0
1653306810000|2022-05-23 11:53:30|11933.92|11933.92|11935.9|11935.9|11935.9|11935.9|11933.92|11933.92|0
1653306890000|2022-05-23 11:54:50|11937.88|11937.88|11937.45|11937.45|11937.88|11937.88|11937.45|11937.45|0
1653306900000|2022-05-23 11:55:00|11938.44|11938.44|11933.14|11933.14|11938.44|11938.44|11933.14|11933.14|0
1653306910000|2022-05-23 11:55:10|11931.17|11931.17|11931.17|11931.17|11931.17|11931.17|11931.17|11931.17|0
1653306950000|2022-05-23 11:55:50|11933.81|11933.81|11936.46|11936.46|11936.46|11936.46|11933.81|11933.81|0
1653307010000|2022-05-23 11:56:50|11938.44|11938.44|11940.41|11940.41|11940.41|11940.41|11938.44|11938.44|0
1653307020000|2022-05-23 11:57:00|11941.4|11941.4|11941.4|11941.4|11941.4|11941.4|11941.4|11941.4|0
1653307160000|2022-05-23 11:59:20|11944.05|11944.05|11944.05|11944.05|11944.05|11944.05|11944.05|11944.05|0
1653307190000|2022-05-23 11:59:50|11949.34|11949.34|11951.99|11951.99|11951.99|11951.99|11949.34|11949.34|0
1653307210000|2022-05-23 12:00:10|11949.34|11949.34|11946.69|11946.69|11949.34|11949.34|11946.69|11946.69|0
1653307280000|2022-05-23 12:01:20|11947.68|11947.68|11947.68|11947.68|11947.68|11947.68|11947.68|11947.68|0
1653307340000|2022-05-23 12:02:20|11942.39|11942.39|11942.39|11942.39|11942.39|11942.39|11942.39|11942.39|0
1653307410000|2022-05-23 12:03:30|11941.4|11941.4|11941.4|11941.4|11941.4|11941.4|11941.4|11941.4|0
1653307450000|2022-05-23 12:04:10|11944.05|11944.05|11944.05|11944.05|11944.05|11944.05|11944.05|11944.05|0
1653307570000|2022-05-23 12:06:10|11946.69|11946.69|11946.69|11946.69|11946.69|11946.69|11946.69|11946.69|0
1653307610000|2022-05-23 12:06:50|11945.71|11945.71|11944.72|11944.72|11945.71|11945.71|11944.72|11944.72|0
1653307620000|2022-05-23 12:07:00|11942.07|11942.07|11942.07|11942.07|11942.07|11942.07|11942.07|11942.07|0
1653307720000|2022-05-23 12:08:40|11939.43|11939.43|11939.43|11939.43|11939.43|11939.43|11939.43|11939.43|0
1653307750000|2022-05-23 12:09:10|11938.44|11938.44|11938.44|11938.44|11938.44|11938.44|11938.44|11938.44|0
1653307840000|2022-05-23 12:10:40|11943.73|11943.73|11943.73|11943.73|11943.73|11943.73|11943.73|11943.73|0
1653307850000|2022-05-23 12:10:50|11944.72|11944.72|11944.72|11944.72|11944.72|11944.72|11944.72|11944.72|0
1653307910000|2022-05-23 12:11:50|11943.73|11943.73|11943.73|11943.73|11943.73|11943.73|11943.73|11943.73|0
1653307920000|2022-05-23 12:12:00|11946.38|11946.38|11946.38|11946.38|11946.38|11946.38|11946.38|11946.38|0
1653307950000|2022-05-23 12:12:30|11941.08|11941.08|11941.08|11941.08|11941.08|11941.08|11941.08|11941.08|0
1653308090000|2022-05-23 12:14:50|11942.07|11942.07|11942.07|11942.07|11942.07|11942.07|11942.07|11942.07|0
1653308100000|2022-05-23 12:15:00|11944.72|11944.72|11944.72|11944.72|11944.72|11944.72|11944.72|11944.72|0
1653308110000|2022-05-23 12:15:10|11943.73|11943.73|11943.73|11943.73|11943.73|11943.73|11943.73|11943.73|0
1653308170000|2022-05-23 12:16:10|11941.08|11941.08|11941.08|11941.08|11941.08|11941.08|11941.08|11941.08|0
1653308440000|2022-05-23 12:20:40|11938.44|11938.44|11938.87|11938.87|11938.87|11938.87|11938.44|11938.44|0
1653308490000|2022-05-23 12:21:30|11941.51|11941.51|11938.87|11938.87|11941.51|11941.51|11938.87|11938.87|0
1653308520000|2022-05-23 12:22:00|11933.57|11933.57|11933.57|11933.57|11933.57|11933.57|11933.57|11933.57|0
1653308570000|2022-05-23 12:22:50|11936.22|11936.22|11936.22|11936.22|11936.22|11936.22|11936.22|11936.22|0
1653308600000|2022-05-23 12:23:20|11939.18|11939.18|11939.18|11939.18|11939.18|11939.18|11939.18|11939.18|0
1653308610000|2022-05-23 12:23:30|11938.2|11938.2|11938.2|11938.2|11938.2|11938.2|11938.2|11938.2|0
1653308660000|2022-05-23 12:24:20|11943.49|11943.49|11943.49|11943.49|11943.49|11943.49|11943.49|11943.49|0
1653308680000|2022-05-23 12:24:40|11945.47|11945.47|11945.47|11945.47|11945.47|11945.47|11945.47|11945.47|0
1653308710000|2022-05-23 12:25:10|11943.49|11943.49|11943.49|11943.49|11943.49|11943.49|11943.49|11943.49|0
1653308730000|2022-05-23 12:25:30|11945.47|11945.47|11945.47|11945.47|11945.47|11945.47|11945.47|11945.47|0
1653308810000|2022-05-23 12:26:50|11942.82|11942.82|11941.83|11941.83|11942.82|11942.82|11941.83|11941.83|0
1653308830000|2022-05-23 12:27:10|11939.18|11939.18|11939.18|11939.18|11939.18|11939.18|11939.18|11939.18|0
1653308840000|2022-05-23 12:27:20|11936.54|11936.54|11933.89|11933.89|11936.54|11936.54|11933.89|11933.89|0
1653308860000|2022-05-23 12:27:40|11939.18|11939.18|11939.18|11939.18|11939.18|11939.18|11939.18|11939.18|0
1653308900000|2022-05-23 12:28:20|11941.83|11941.83|11941.83|11941.83|11941.83|11941.83|11941.83|11941.83|0
1653308910000|2022-05-23 12:28:30|11940.84|11940.84|11940.84|11940.84|11940.84|11940.84|11940.84|11940.84|0
1653308980000|2022-05-23 12:29:40|11943.49|11943.49|11943.49|11943.49|11943.49|11943.49|11943.49|11943.49|0
1653308990000|2022-05-23 12:29:50|11946.45|11946.45|11946.45|11946.45|11946.45|11946.45|11946.45|11946.45|0
1653309000000|2022-05-23 12:30:00|11949.1|11949.1|11949.1|11949.1|11949.1|11949.1|11949.1|11949.1|0
1653309040000|2022-05-23 12:30:40|11946.45|11946.45|11946.45|11946.45|11946.45|11946.45|11946.45|11946.45|0
1653309060000|2022-05-23 12:31:00|11944.48|11944.48|11944.48|11944.48|11944.48|11944.48|11944.48|11944.48|0
1653309070000|2022-05-23 12:31:10|11941.83|11941.83|11941.83|11941.83|11941.83|11941.83|11941.83|11941.83|0
1653309190000|2022-05-23 12:33:10|11947.12|11947.12|11947.12|11947.12|11947.12|11947.12|11947.12|11947.12|0
1653309200000|2022-05-23 12:33:20|11944.48|11944.48|11944.48|11944.48|11944.48|11944.48|11944.48|11944.48|0
1653309280000|2022-05-23 12:34:40|11946.45|11946.45|11946.45|11946.45|11946.45|11946.45|11946.45|11946.45|0
1653309310000|2022-05-23 12:35:10|11944.48|11944.48|11944.48|11944.48|11944.48|11944.48|11944.48|11944.48|0
1653309380000|2022-05-23 12:36:20|11946.45|11946.45|11950.41|11950.41|11950.41|11950.41|11946.45|11946.45|0
1653309400000|2022-05-23 12:36:40|11971.58|11971.58|11971.58|11971.58|11971.58|11971.58|11971.58|11971.58|0
1653309410000|2022-05-23 12:36:50|11968.93|11968.93|11965.97|11965.97|11968.93|11968.93|11965.97|11965.97|0
1653309500000|2022-05-23 12:38:20|11968.61|11968.61|11968.61|11968.61|11968.61|11968.61|11968.61|11968.61|0
1653309510000|2022-05-23 12:38:30|11966.64|11966.64|11971.93|11971.93|11971.93|11971.93|11966.64|11966.64|0
1653309640000|2022-05-23 12:40:40|11972.92|11972.92|11969.28|11969.28|11972.92|11972.92|11969.28|11969.28|0
1653309700000|2022-05-23 12:41:40|11966.64|11966.64|11966.64|11966.64|11966.64|11966.64|11966.64|11966.64|0
1653309730000|2022-05-23 12:42:10|11967.63|11967.63|11967.63|11967.63|11967.63|11967.63|11967.63|11967.63|0
1653309780000|2022-05-23 12:43:00|11969.6|11969.6|11968.61|11968.61|11969.6|11969.6|11968.61|11968.61|0
1653309930000|2022-05-23 12:45:30|11970.59|11970.59|11970.59|11970.59|11970.59|11970.59|11970.59|11970.59|0
1653310010000|2022-05-23 12:46:50|11969.6|11969.6|11966.96|11966.96|11969.6|11969.6|11966.96|11966.96|0
1653310030000|2022-05-23 12:47:10|11967.94|11967.94|11968.93|11968.93|11968.93|11968.93|11967.94|11967.94|0
1653310080000|2022-05-23 12:48:00|11966.29|11966.29|11966.29|11966.29|11966.29|11966.29|11966.29|11966.29|0
1653310090000|2022-05-23 12:48:10|11963.64|11963.64|11963.64|11963.64|11963.64|11963.64|11963.64|11963.64|0
1653310110000|2022-05-23 12:48:30|11961.66|11961.66|11961.66|11961.66|11961.66|11961.66|11961.66|11961.66|0
1653310160000|2022-05-23 12:49:20|11964.31|11964.31|11964.31|11964.31|11964.31|11964.31|11964.31|11964.31|0
1653310210000|2022-05-23 12:50:10|11965.3|11965.3|11965.3|11965.3|11965.3|11965.3|11965.3|11965.3|0
1653310330000|2022-05-23 12:52:10|11973.24|11973.24|11973.24|11973.24|11973.24|11973.24|11973.24|11973.24|0
1653310500000|2022-05-23 12:55:00|11972.25|11972.25|11971.26|11971.26|11972.25|11972.25|11971.26|11971.26|0
1653310510000|2022-05-23 12:55:10|11970.27|11970.27|11970.27|11970.27|11970.27|11970.27|11970.27|11970.27|0
1653310650000|2022-05-23 12:57:30|11971.26|11971.26|11972.25|11972.25|11972.25|11972.25|11971.26|11971.26|0
1653310670000|2022-05-23 12:57:50|11977.54|11977.54|11977.54|11977.54|11977.54|11977.54|11977.54|11977.54|0
1653310730000|2022-05-23 12:58:50|11974.89|11974.89|11974.89|11974.89|11974.89|11974.89|11974.89|11974.89|0
1653310790000|2022-05-23 12:59:50|11972.25|11972.25|11972.25|11972.25|11972.25|11972.25|11972.25|11972.25|0
1653310810000|2022-05-23 13:00:10|11970.27|11970.27|11969.28|11969.28|11970.27|11970.27|11969.28|11969.28|0
1653310910000|2022-05-23 13:01:50|11968.29|11968.29|11968.29|11968.29|11968.29|11968.29|11968.29|11968.29|0
1653311020000|2022-05-23 13:03:40|11970.94|11970.94|11970.94|11970.94|11970.94|11970.94|11970.94|11970.94|0
1653311070000|2022-05-23 13:04:30|11969.95|11969.95|11969.95|11969.95|11969.95|11969.95|11969.95|11969.95|0
1653311090000|2022-05-23 13:04:50|11972.6|11972.6|11977.89|11977.89|11977.89|11977.89|11972.6|11972.6|0
1653311270000|2022-05-23 13:07:50|11975.25|11975.25|11975.25|11975.25|11975.25|11975.25|11975.25|11975.25|0
1653311310000|2022-05-23 13:08:30|11974.26|11974.26|11974.26|11974.26|11974.26|11974.26|11974.26|11974.26|0
1653311450000|2022-05-23 13:10:50|11976.9|11976.9|11976.9|11976.9|11976.9|11976.9|11976.9|11976.9|0
1653311510000|2022-05-23 13:11:50|11975.92|11975.92|11975.92|11975.92|11975.92|11975.92|11975.92|11975.92|0
1653311610000|2022-05-23 13:13:30|11978.88|11978.88|11978.88|11978.88|11978.88|11978.88|11978.88|11978.88|0
1653311620000|2022-05-23 13:13:40|11980.86|11980.86|11980.86|11980.86|11980.86|11980.86|11980.86|11980.86|0
1653311700000|2022-05-23 13:15:00|11978.21|11978.21|11978.21|11978.21|11978.21|11978.21|11978.21|11978.21|0
1653311730000|2022-05-23 13:15:30|11975.56|11975.56|11975.56|11975.56|11975.56|11975.56|11975.56|11975.56|0
1653311820000|2022-05-23 13:17:00|11980.86|11980.86|11980.86|11980.86|11980.86|11980.86|11980.86|11980.86|0
1653311830000|2022-05-23 13:17:10|11978.21|11978.21|11978.21|11978.21|11978.21|11978.21|11978.21|11978.21|0
1653311840000|2022-05-23 13:17:20|11980.86|11980.86|11980.86|11980.86|11980.86|11980.86|11980.86|11980.86|0
1653311910000|2022-05-23 13:18:30|11979.87|11979.87|11979.87|11979.87|11979.87|11979.87|11979.87|11979.87|0
1653311990000|2022-05-23 13:19:50|11982.83|11982.83|11982.83|11982.83|11982.83|11982.83|11982.83|11982.83|0
1653312010000|2022-05-23 13:20:10|11981.85|11981.85|11981.85|11981.85|11981.85|11981.85|11981.85|11981.85|0
1653312090000|2022-05-23 13:21:30|11979.2|11979.2|11976.55|11976.55|11979.2|11979.2|11976.55|11976.55|0
1653312110000|2022-05-23 13:21:50|11975.56|11975.56|11975.56|11975.56|11975.56|11975.56|11975.56|11975.56|0
1653312240000|2022-05-23 13:24:00|11978.21|11978.21|11978.21|11978.21|11978.21|11978.21|11978.21|11978.21|0
1653312310000|2022-05-23 13:25:10|11975.56|11975.56|11975.56|11975.56|11975.56|11975.56|11975.56|11975.56|0
1653312340000|2022-05-23 13:25:40|11980.86|11980.86|11980.86|11980.86|11980.86|11980.86|11980.86|11980.86|0
1653312370000|2022-05-23 13:26:10|11978.21|11978.21|11978.21|11978.21|11978.21|11978.21|11978.21|11978.21|0
1653312420000|2022-05-23 13:27:00|11980.86|11980.86|11980.86|11980.86|11980.86|11980.86|11980.86|11980.86|0
1653312460000|2022-05-23 13:27:40|11978.21|11978.21|11978.21|11978.21|11978.21|11978.21|11978.21|11978.21|0
1653312550000|2022-05-23 13:29:10|11980.86|11980.86|11980.86|11980.86|11980.86|11980.86|11980.86|11980.86|0
1653312560000|2022-05-23 13:29:20|11975.56|11975.56|11975.56|11975.56|11975.56|11975.56|11975.56|11975.56|0
1653312600000|2022-05-23 13:30:00|11970.27|11970.27|11978.21|11978.21|11978.21|11978.21|11970.27|11970.27|0
1653312610000|2022-05-23 13:30:10|11980.86|11980.86|11983.5|11983.5|11983.5|11983.5|11980.86|11980.86|0
1653312620000|2022-05-23 13:30:20|11980.86|11980.86|11975.56|11975.56|11980.86|11980.86|11975.56|11975.56|0
1653312630000|2022-05-23 13:30:30|11974.58|11974.58|11971.93|11971.93|11974.58|11974.58|11971.93|11971.93|0
1653312640000|2022-05-23 13:30:40|11969.28|11969.28|11969.28|11969.28|11969.28|11969.28|11969.28|11969.28|0
1653312650000|2022-05-23 13:30:50|11971.93|11971.93|11974.58|11974.58|11974.58|11974.58|11971.93|11971.93|0
1653312660000|2022-05-23 13:31:00|11969.28|11969.28|11969.28|11969.28|11969.28|11969.28|11969.28|11969.28|0
1653312670000|2022-05-23 13:31:10|11977.22|11977.22|11977.22|11977.22|11977.22|11977.22|11977.22|11977.22|0
1653312690000|2022-05-23 13:31:30|11974.58|11974.58|11974.58|11974.58|11974.58|11974.58|11974.58|11974.58|0
1653312720000|2022-05-23 13:32:00|11977.22|11977.22|11977.22|11977.22|11977.22|11977.22|11977.22|11977.22|0
1653312730000|2022-05-23 13:32:10|11979.87|11979.87|11977.22|11977.22|11979.87|11979.87|11977.22|11977.22|0
1653312740000|2022-05-23 13:32:20|11979.2|11979.2|11974.58|11974.58|11979.2|11979.2|11973.59|11973.59|0
1653312760000|2022-05-23 13:32:40|11971.93|11971.93|11971.93|11971.93|11971.93|11971.93|11971.93|11971.93|0
1653312770000|2022-05-23 13:32:50|11969.28|11969.28|11969.28|11969.28|11969.28|11969.28|11969.28|11969.28|0
1653312780000|2022-05-23 13:33:00|11966.64|11966.64|11963.99|11963.99|11966.64|11966.64|11963.99|11963.99|0
1653312800000|2022-05-23 13:33:20|11961.34|11961.34|11961.34|11961.34|11961.34|11961.34|11960.36|11960.36|0
1653312810000|2022-05-23 13:33:30|11960.36|11960.36|11963|11963|11963|11963|11960.36|11960.36|0
1653312850000|2022-05-23 13:34:10|11957.71|11957.71|11960.36|11960.36|11963|11963|11957.71|11957.71|0
1653312880000|2022-05-23 13:34:40|11965.65|11965.65|11965.65|11965.65|11965.65|11965.65|11965.65|11965.65|0
1653312900000|2022-05-23 13:35:00|11963|11963|11963|11963|11963|11963|11963|11963|0
1653312920000|2022-05-23 13:35:20|11965.65|11965.65|11963|11963|11965.65|11965.65|11963|11963|0
1653312960000|2022-05-23 13:36:00|11960.36|11960.36|11960.36|11960.36|11960.36|11960.36|11960.36|11960.36|0
1653312970000|2022-05-23 13:36:10|11957.71|11957.71|11957.71|11957.71|11957.71|11957.71|11957.71|11957.71|0
1653312980000|2022-05-23 13:36:20|11955.06|11955.06|11955.06|11955.06|11955.06|11955.06|11955.06|11955.06|0
1653313000000|2022-05-23 13:36:40|11952.42|11952.42|11952.42|11952.42|11952.42|11952.42|11952.42|11952.42|0
1653313040000|2022-05-23 13:37:20|11955.06|11955.06|11955.06|11955.06|11955.06|11955.06|11955.06|11955.06|0
1653313060000|2022-05-23 13:37:40|11952.42|11952.42|11952.42|11952.42|11952.42|11952.42|11952.42|11952.42|0
1653313070000|2022-05-23 13:37:50|11955.06|11955.06|11952.42|11952.42|11955.06|11955.06|11952.42|11952.42|0
1653313080000|2022-05-23 13:38:00|11955.06|11955.06|11955.06|11955.06|11955.06|11955.06|11955.06|11955.06|0
1653313120000|2022-05-23 13:38:40|11957.71|11957.71|11957.71|11957.71|11957.71|11957.71|11957.71|11957.71|0
1653313150000|2022-05-23 13:39:10|11960.36|11960.36|11961.34|11961.34|11961.34|11961.34|11960.36|11960.36|0
1653313210000|2022-05-23 13:40:10|11960.36|11960.36|11960.36|11960.36|11960.36|11960.36|11960.36|11960.36|0
1653313220000|2022-05-23 13:40:20|11957.71|11957.71|11955.06|11955.06|11957.71|11957.71|11955.06|11955.06|0
1653313230000|2022-05-23 13:40:30|11952.42|11952.42|11955.06|11955.06|11955.06|11955.06|11952.42|11952.42|0
1653313310000|2022-05-23 13:41:50|11952.42|11952.42|11952.42|11952.42|11952.42|11952.42|11952.42|11952.42|0
1653313360000|2022-05-23 13:42:40|11949.77|11949.77|11944.48|11944.48|11949.77|11949.77|11944.48|11944.48|0
1653313370000|2022-05-23 13:42:50|11945.47|11945.47|11949.1|11949.1|11949.1|11949.1|11945.47|11945.47|0
1653313410000|2022-05-23 13:43:30|11946.45|11946.45|11945.47|11945.47|11946.45|11946.45|11944.48|11944.48|0
1653313440000|2022-05-23 13:44:00|11946.45|11946.45|11945.47|11945.47|11946.45|11946.45|11945.47|11945.47|0
1653313450000|2022-05-23 13:44:10|11948.11|11948.11|11948.11|11948.11|11948.11|11948.11|11948.11|11948.11|0
1653313460000|2022-05-23 13:44:20|11950.76|11950.76|11950.76|11950.76|11950.76|11950.76|11950.76|11950.76|0
1653313480000|2022-05-23 13:44:40|11952.73|11952.73|11952.73|11952.73|11952.73|11952.73|11952.73|11952.73|0
1653313520000|2022-05-23 13:45:20|11947.44|11947.44|11947.44|11947.44|11947.44|11947.44|11947.44|11947.44|0
1653313550000|2022-05-23 13:45:50|11950.09|11950.09|11950.09|11950.09|11950.09|11950.09|11950.09|11950.09|0
1653313560000|2022-05-23 13:46:00|11952.73|11952.73|11952.73|11952.73|11952.73|11952.73|11952.73|11952.73|0
1653313580000|2022-05-23 13:46:20|11950.09|11950.09|11947.44|11947.44|11950.09|11950.09|11947.44|11947.44|0
1653313590000|2022-05-23 13:46:30|11950.09|11950.09|11950.09|11950.09|11950.09|11950.09|11950.09|11950.09|0
1653313620000|2022-05-23 13:47:00|11947.44|11947.44|11947.44|11947.44|11947.44|11947.44|11947.44|11947.44|0
1653313640000|2022-05-23 13:47:20|11950.09|11950.09|11950.09|11950.09|11950.09|11950.09|11950.09|11950.09|0
1653313650000|2022-05-23 13:47:30|11947.44|11947.44|11950.09|11950.09|11950.09|11950.09|11947.44|11947.44|0
1653313660000|2022-05-23 13:47:40|11947.44|11947.44|11947.44|11947.44|11947.44|11947.44|11947.44|11947.44|0
1653313670000|2022-05-23 13:47:50|11950.09|11950.09|11950.09|11950.09|11950.09|11950.09|11950.09|11950.09|0
1653313700000|2022-05-23 13:48:20|11944.8|11944.8|11944.8|11944.8|11944.8|11944.8|11944.8|11944.8|0
1653313710000|2022-05-23 13:48:30|11939.5|11939.5|11938.51|11938.51|11939.5|11939.5|11938.51|11938.51|0
1653313720000|2022-05-23 13:48:40|11941.16|11941.16|11938.51|11938.51|11941.16|11941.16|11938.51|11938.51|0
1653313730000|2022-05-23 13:48:50|11935.87|11935.87|11938.51|11938.51|11938.51|11938.51|11935.87|11935.87|0
1653313740000|2022-05-23 13:49:00|11941.16|11941.16|11943.81|11943.81|11943.81|11943.81|11938.51|11938.51|0
1653313790000|2022-05-23 13:49:50|11949.1|11949.1|11949.1|11949.1|11949.1|11949.1|11949.1|11949.1|0
1653313800000|2022-05-23 13:50:00|11951.75|11951.75|11951.75|11951.75|11951.75|11951.75|11951.75|11951.75|0
1653313850000|2022-05-23 13:50:50|11949.1|11949.1|11949.1|11949.1|11949.1|11949.1|11949.1|11949.1|0
1653313860000|2022-05-23 13:51:00|11951.75|11951.75|11951.75|11951.75|11951.75|11951.75|11951.75|11951.75|0
1653313880000|2022-05-23 13:51:20|11949.1|11949.1|11949.1|11949.1|11949.1|11949.1|11949.1|11949.1|0
1653313910000|2022-05-23 13:51:50|11946.45|11946.45|11946.45|11946.45|11946.45|11946.45|11946.45|11946.45|0
1653313940000|2022-05-23 13:52:20|11949.1|11949.1|11949.1|11949.1|11949.1|11949.1|11949.1|11949.1|0
1653313950000|2022-05-23 13:52:30|11951.75|11951.75|11951.75|11951.75|11951.75|11951.75|11951.75|11951.75|0
1653313960000|2022-05-23 13:52:40|11949.1|11949.1|11949.1|11949.1|11949.1|11949.1|11949.1|11949.1|0
1653314010000|2022-05-23 13:53:30|11946.45|11946.45|11946.45|11946.45|11946.45|11946.45|11946.45|11946.45|0
1653314030000|2022-05-23 13:53:50|11948.43|11948.43|11948.43|11948.43|11948.43|11948.43|11948.43|11948.43|0
1653314060000|2022-05-23 13:54:20|11949.42|11949.42|11950.41|11950.41|11950.41|11950.41|11949.42|11949.42|0
1653314090000|2022-05-23 13:54:50|11953.05|11953.05|11953.05|11953.05|11953.05|11953.05|11953.05|11953.05|0
1653314100000|2022-05-23 13:55:00|11950.41|11950.41|11950.41|11950.41|11950.41|11950.41|11950.41|11950.41|0
1653314110000|2022-05-23 13:55:10|11953.05|11953.05|11951.08|11951.08|11953.05|11953.05|11951.08|11951.08|0
1653314120000|2022-05-23 13:55:20|11952.06|11952.06|11952.06|11952.06|11952.06|11952.06|11952.06|11952.06|0
1653314130000|2022-05-23 13:55:30|11949.42|11949.42|11949.42|11949.42|11949.42|11949.42|11949.42|11949.42|0
1653314140000|2022-05-23 13:55:40|11946.77|11946.77|11944.13|11944.13|11946.77|11946.77|11944.13|11944.13|0
1653314160000|2022-05-23 13:56:00|11940.49|11940.49|11937.84|11937.84|11940.49|11940.49|11937.84|11937.84|0
1653314170000|2022-05-23 13:56:10|11943.14|11943.14|11943.14|11943.14|11943.14|11943.14|11943.14|11943.14|0
1653314230000|2022-05-23 13:57:10|11948.43|11948.43|11948.43|11948.43|11948.43|11948.43|11948.43|11948.43|0
1653314250000|2022-05-23 13:57:30|11947.44|11947.44|11947.44|11947.44|11947.44|11947.44|11947.44|11947.44|0
1653314270000|2022-05-23 13:57:50|11949.42|11949.42|11953.05|11953.05|11953.05|11953.05|11949.42|11949.42|0
1653314280000|2022-05-23 13:58:00|11955.7|11955.7|11955.7|11955.7|11955.7|11955.7|11955.7|11955.7|0
1653314290000|2022-05-23 13:58:10|11958.35|11958.35|11958.35|11958.35|11958.35|11958.35|11958.35|11958.35|0
1653314300000|2022-05-23 13:58:20|11960.99|11960.99|11960.99|11960.99|11960.99|11960.99|11960.99|11960.99|0
1653314360000|2022-05-23 13:59:20|11963.64|11963.64|11963.64|11963.64|11963.64|11963.64|11963.64|11963.64|0
1653314380000|2022-05-23 13:59:40|11965.62|11965.62|11965.62|11965.62|11965.62|11965.62|11965.62|11965.62|0
1653314390000|2022-05-23 13:59:50|11966.6|11966.6|11966.6|11966.6|11966.6|11966.6|11966.6|11966.6|0
1653314410000|2022-05-23 14:00:10|11965.62|11965.62|11965.62|11965.62|11965.62|11965.62|11965.62|11965.62|0
1653314420000|2022-05-23 14:00:20|11962.97|11962.97|11962.97|11962.97|11962.97|11962.97|11962.97|11962.97|0
1653314430000|2022-05-23 14:00:30|11965.93|11965.93|11965.93|11965.93|11965.93|11965.93|11965.93|11965.93|0
1653314440000|2022-05-23 14:00:40|11971.23|11971.23|11971.23|11971.23|11971.23|11971.23|11971.23|11971.23|0
1653314450000|2022-05-23 14:00:50|11972.21|11972.21|11974.19|11974.19|11974.19|11974.19|11972.21|11972.21|0
1653314460000|2022-05-23 14:01:00|11971.54|11971.54|11974.19|11974.19|11974.19|11974.19|11968.9|11968.9|0
1653314470000|2022-05-23 14:01:10|11975.18|11975.18|11975.18|11975.18|11975.18|11975.18|11972.53|11972.53|0
1653314500000|2022-05-23 14:01:40|11977.83|11977.83|11977.83|11977.83|11977.83|11977.83|11977.83|11977.83|0
1653314510000|2022-05-23 14:01:50|11980.47|11980.47|11983.12|11983.12|11983.12|11983.12|11980.47|11980.47|0
1653314520000|2022-05-23 14:02:00|11980.47|11980.47|11980.47|11980.47|11980.47|11980.47|11980.47|11980.47|0
1653314580000|2022-05-23 14:03:00|11977.83|11977.83|11977.83|11977.83|11977.83|11977.83|11977.83|11977.83|0
1653314590000|2022-05-23 14:03:10|11975.18|11975.18|11975.18|11975.18|11975.18|11975.18|11975.18|11975.18|0
1653314600000|2022-05-23 14:03:20|11977.83|11977.83|11975.18|11975.18|11977.83|11977.83|11975.18|11975.18|0
1653314610000|2022-05-23 14:03:30|11973.2|11973.2|11973.2|11973.2|11973.2|11973.2|11973.2|11973.2|0
1653314620000|2022-05-23 14:03:40|11975.85|11975.85|11973.2|11973.2|11975.85|11975.85|11973.2|11973.2|0
1653314640000|2022-05-23 14:04:00|11975.85|11975.85|11975.85|11975.85|11975.85|11975.85|11975.85|11975.85|0
1653314650000|2022-05-23 14:04:10|11970.56|11970.56|11970.56|11970.56|11970.56|11970.56|11970.56|11970.56|0
1653314660000|2022-05-23 14:04:20|11973.2|11973.2|11973.2|11973.2|11973.2|11973.2|11973.2|11973.2|0
1653314750000|2022-05-23 14:05:50|11974.19|11974.19|11973.2|11973.2|11974.19|11974.19|11973.2|11973.2|0
1653314770000|2022-05-23 14:06:10|11975.85|11975.85|11978.5|11978.5|11978.5|11978.5|11975.85|11975.85|0
1653314790000|2022-05-23 14:06:30|11981.14|11981.14|11983.79|11983.79|11983.79|11983.79|11981.14|11981.14|0
1653314810000|2022-05-23 14:06:50|11981.14|11981.14|11981.14|11981.14|11981.14|11981.14|11981.14|11981.14|0
1653314840000|2022-05-23 14:07:20|11983.79|11983.79|11983.79|11983.79|11983.79|11983.79|11983.79|11983.79|0
1653314850000|2022-05-23 14:07:30|11982.8|11982.8|11982.8|11982.8|11982.8|11982.8|11982.8|11982.8|0
1653314870000|2022-05-23 14:07:50|11988.09|11988.09|11990.74|11990.74|11990.74|11990.74|11988.09|11988.09|0
1653314890000|2022-05-23 14:08:10|11998.68|11998.68|11998.68|11998.68|11998.68|11998.68|11998.68|11998.68|0
1653314900000|2022-05-23 14:08:20|11996.03|11996.03|11996.03|11996.03|11996.03|11996.03|11996.03|11996.03|0
1653314910000|2022-05-23 14:08:30|11993.39|11993.39|11993.39|11993.39|11993.39|11993.39|11993.39|11993.39|0
1653314970000|2022-05-23 14:09:30|11996.03|11996.03|11996.03|11996.03|11996.03|11996.03|11996.03|11996.03|0
1653314990000|2022-05-23 14:09:50|11993.39|11993.39|11990.74|11990.74|11993.39|11993.39|11990.74|11990.74|0
1653315040000|2022-05-23 14:10:40|11993.7|11993.7|11994.69|11994.69|11994.69|11994.69|11993.7|11993.7|0
1653315050000|2022-05-23 14:10:50|12005.28|12005.28|12005.28|12005.28|12005.28|12005.28|12005.28|12005.28|0
1653315110000|2022-05-23 14:11:50|12006.27|12006.27|12006.27|12006.27|12006.27|12006.27|12006.27|12006.27|0
1653315140000|2022-05-23 14:12:20|12003.62|12003.62|12000.97|12000.97|12003.62|12003.62|12000.97|12000.97|0
1653315160000|2022-05-23 14:12:40|12003.62|12003.62|12003.62|12003.62|12003.62|12003.62|12003.62|12003.62|0
1653315180000|2022-05-23 14:13:00|12008.91|12008.91|12008.91|12008.91|12008.91|12008.91|12008.91|12008.91|0
1653315190000|2022-05-23 14:13:10|12006.27|12006.27|12006.27|12006.27|12006.27|12006.27|12006.27|12006.27|0
1653315200000|2022-05-23 14:13:20|12003.62|12003.62|12003.62|12003.62|12003.62|12003.62|12003.62|12003.62|0
1653315210000|2022-05-23 14:13:30|12002.63|12002.63|12002.63|12002.63|12002.63|12002.63|12002.63|12002.63|0
1653315240000|2022-05-23 14:14:00|12004.61|12004.61|12004.61|12004.61|12004.61|12004.61|12004.61|12004.61|0
1653315290000|2022-05-23 14:14:50|12007.25|12007.25|12007.25|12007.25|12007.25|12007.25|12007.25|12007.25|0
1653315300000|2022-05-23 14:15:00|12009.9|12009.9|12009.9|12009.9|12009.9|12009.9|12009.9|12009.9|0
1653315310000|2022-05-23 14:15:10|12007.25|12007.25|12007.25|12007.25|12007.25|12007.25|12007.25|12007.25|0
1653315320000|2022-05-23 14:15:20|12004.61|12004.61|12004.61|12004.61|12004.61|12004.61|12004.61|12004.61|0
1653315370000|2022-05-23 14:16:10|12001.96|12001.96|12001.96|12001.96|12001.96|12001.96|12001.96|12001.96|0
1653315380000|2022-05-23 14:16:20|12000.97|12000.97|12000.97|12000.97|12000.97|12000.97|12000.97|12000.97|0
1653315400000|2022-05-23 14:16:40|12003.62|12003.62|12003.62|12003.62|12003.62|12003.62|12003.62|12003.62|0
1653315460000|2022-05-23 14:17:40|12004.61|12004.61|12009.9|12009.9|12009.9|12009.9|12004.61|12004.61|0
1653315470000|2022-05-23 14:17:50|12008.91|12008.91|12008.91|12008.91|12008.91|12008.91|12008.91|12008.91|0
1653315480000|2022-05-23 14:18:00|12011.56|12011.56|12011.56|12011.56|12011.56|12011.56|12011.56|12011.56|0
1653315520000|2022-05-23 14:18:40|12008.91|12008.91|12008.91|12008.91|12008.91|12008.91|12008.91|12008.91|0
1653315550000|2022-05-23 14:19:10|12011.56|12011.56|12011.56|12011.56|12011.56|12011.56|12011.56|12011.56|0
1653315560000|2022-05-23 14:19:20|12012.55|12012.55|12012.55|12012.55|12012.55|12012.55|12012.55|12012.55|0
1653315590000|2022-05-23 14:19:50|12007.25|12007.25|12009.9|12009.9|12009.9|12009.9|12007.25|12007.25|0
1653315600000|2022-05-23 14:20:00|12004.61|12004.61|12004.61|12004.61|12004.61|12004.61|12004.61|12004.61|0
1653315610000|2022-05-23 14:20:10|12007.25|12007.25|12007.25|12007.25|12007.25|12007.25|12007.25|12007.25|0
1653315730000|2022-05-23 14:22:10|12009.9|12009.9|12009.9|12009.9|12009.9|12009.9|12009.9|12009.9|0
1653315750000|2022-05-23 14:22:30|12017.84|12017.84|12017.84|12017.84|12017.84|12017.84|12017.84|12017.84|0
1653315810000|2022-05-23 14:23:30|12012.55|12012.55|12012.55|12012.55|12012.55|12012.55|12012.55|12012.55|0
1653315820000|2022-05-23 14:23:40|12009.9|12009.9|12012.55|12012.55|12012.55|12012.55|12009.9|12009.9|0
1653315840000|2022-05-23 14:24:00|12009.9|12009.9|12009.9|12009.9|12012.55|12012.55|12007.25|12007.25|0
1653315850000|2022-05-23 14:24:10|12008.91|12008.91|12008.91|12008.91|12008.91|12008.91|12008.91|12008.91|0
1653315870000|2022-05-23 14:24:30|12007.92|12007.92|12009.9|12009.9|12009.9|12009.9|12007.92|12007.92|0
1653315910000|2022-05-23 14:25:10|12008.91|12008.91|12008.91|12008.91|12008.91|12008.91|12008.91|12008.91|0
1653315960000|2022-05-23 14:26:00|12008.48|12008.48|12008.48|12008.48|12008.48|12008.48|12008.48|12008.48|0
1653316010000|2022-05-23 14:26:50|12008.06|12008.06|12008.06|12008.06|12008.06|12008.06|12008.06|12008.06|0
1653316030000|2022-05-23 14:27:10|12005.41|12005.41|12005.41|12005.41|12005.41|12005.41|12005.41|12005.41|0
1653316070000|2022-05-23 14:27:50|12002.76|12002.76|12002.76|12002.76|12002.76|12002.76|12002.76|12002.76|0
1653316110000|2022-05-23 14:28:30|12001.77|12001.77|12007.07|12007.07|12007.07|12007.07|12001.77|12001.77|0
1653316130000|2022-05-23 14:28:50|12004.42|12004.42|12004.42|12004.42|12004.42|12004.42|12004.42|12004.42|0
1653316160000|2022-05-23 14:29:20|12009.71|12009.71|12014.65|12014.65|12014.65|12014.65|12009.71|12009.71|0
1653316190000|2022-05-23 14:29:50|12012.68|12012.68|12012.68|12012.68|12012.68|12012.68|12012.68|12012.68|0
1653316210000|2022-05-23 14:30:10|12013.67|12013.67|12012.68|12012.68|12013.67|12013.67|12012.68|12012.68|0
1653316280000|2022-05-23 14:31:20|12011.69|12011.69|12012.68|12012.68|12012.68|12012.68|12011.69|12011.69|0
1653316290000|2022-05-23 14:31:30|12010.03|12010.03|12007.39|12007.39|12010.03|12010.03|12007.39|12007.39|0
1653316300000|2022-05-23 14:31:40|12010.03|12010.03|12011.69|12011.69|12011.69|12011.69|12009.04|12009.04|0
1653316310000|2022-05-23 14:31:50|12009.04|12009.04|12009.04|12009.04|12009.04|12009.04|12008.06|12008.06|0
1653316320000|2022-05-23 14:32:00|12008.06|12008.06|12005.41|12005.41|12008.06|12008.06|12005.41|12005.41|0
1653316370000|2022-05-23 14:32:50|12008.06|12008.06|12008.06|12008.06|12008.06|12008.06|12008.06|12008.06|0
1653316380000|2022-05-23 14:33:00|12005.41|12005.41|12005.41|12005.41|12005.41|12005.41|12005.41|12005.41|0
1653316430000|2022-05-23 14:33:50|12002.76|12002.76|12002.76|12002.76|12002.76|12002.76|12002.76|12002.76|0
1653316460000|2022-05-23 14:34:20|12000.12|12000.12|12000.12|12000.12|12000.12|12000.12|12000.12|12000.12|0
1653316490000|2022-05-23 14:34:50|11997.47|11997.47|11997.47|11997.47|11997.47|11997.47|11997.47|11997.47|0
1653316550000|2022-05-23 14:35:50|11999.45|11999.45|12003.08|12003.08|12003.08|12003.08|11999.45|11999.45|0
1653316610000|2022-05-23 14:36:50|12005.06|12005.06|12004.07|12004.07|12005.06|12005.06|12004.07|12004.07|0
1653316630000|2022-05-23 14:37:10|12001.42|12001.42|11997.79|11997.79|12001.42|12001.42|11997.79|11997.79|0
1653316650000|2022-05-23 14:37:30|11995.14|11995.14|11995.14|11995.14|11995.14|11995.14|11995.14|11995.14|0
1653316660000|2022-05-23 14:37:40|11997.79|11997.79|11997.79|11997.79|11997.79|11997.79|11997.79|11997.79|0
1653316710000|2022-05-23 14:38:30|11996.8|11996.8|11996.8|11996.8|11996.8|11996.8|11996.8|11996.8|0
1653316720000|2022-05-23 14:38:40|11997.79|11997.79|11995.14|11995.14|12000.43|12000.43|11995.14|11995.14|0
1653316730000|2022-05-23 14:38:50|11997.79|11997.79|11997.79|11997.79|11997.79|11997.79|11997.79|11997.79|0
1653316740000|2022-05-23 14:39:00|11995.14|11995.14|11995.14|11995.14|11995.14|11995.14|11995.14|11995.14|0
1653316760000|2022-05-23 14:39:20|11993.17|11993.17|11993.17|11993.17|11993.17|11993.17|11993.17|11993.17|0
1653316790000|2022-05-23 14:39:50|11995.81|11995.81|11995.81|11995.81|11995.81|11995.81|11995.81|11995.81|0
1653316800000|2022-05-23 14:40:00|11993.17|11993.17|11993.17|11993.17|11993.17|11993.17|11993.17|11993.17|0
1653316810000|2022-05-23 14:40:10|11994.15|11994.15|11996.8|11996.8|11996.8|11996.8|11994.15|11994.15|0
1653316850000|2022-05-23 14:40:50|11994.15|11994.15|11994.15|11994.15|11994.15|11994.15|11994.15|11994.15|0
1653316860000|2022-05-23 14:41:00|11993.17|11993.17|11993.17|11993.17|11993.17|11993.17|11993.17|11993.17|0
1653316880000|2022-05-23 14:41:20|11990.52|11990.52|11990.52|11990.52|11990.52|11990.52|11990.52|11990.52|0
1653316930000|2022-05-23 14:42:10|11995.81|11995.81|11995.81|11995.81|11995.81|11995.81|11995.81|11995.81|0
1653316990000|2022-05-23 14:43:10|11993.17|11993.17|11993.17|11993.17|11993.17|11993.17|11993.17|11993.17|0
1653317070000|2022-05-23 14:44:30|11995.81|11995.81|11995.81|11995.81|11995.81|11995.81|11995.81|11995.81|0
1653317110000|2022-05-23 14:45:10|11994.82|11994.82|11994.82|11994.82|11994.82|11994.82|11994.82|11994.82|0
1653317160000|2022-05-23 14:46:00|11993.84|11993.84|11993.84|11993.84|11993.84|11993.84|11993.84|11993.84|0
1653317180000|2022-05-23 14:46:20|11985.9|11985.9|11985.9|11985.9|11985.9|11985.9|11985.9|11985.9|0
1653317190000|2022-05-23 14:46:30|11986.88|11986.88|11986.88|11986.88|11986.88|11986.88|11986.88|11986.88|0
1653317210000|2022-05-23 14:46:50|11984.91|11984.91|11984.91|11984.91|11984.91|11984.91|11984.91|11984.91|0
1653317230000|2022-05-23 14:47:10|11990.2|11990.2|11990.2|11990.2|11990.2|11990.2|11990.2|11990.2|0
1653317240000|2022-05-23 14:47:20|11984.91|11984.91|11984.91|11984.91|11984.91|11984.91|11984.91|11984.91|0
1653317280000|2022-05-23 14:48:00|11987.55|11987.55|11990.2|11990.2|11990.2|11990.2|11987.55|11987.55|0
1653317290000|2022-05-23 14:48:10|11991.19|11991.19|11991.19|11991.19|11991.19|11991.19|11991.19|11991.19|0
1653317310000|2022-05-23 14:48:30|11988.54|11988.54|11987.55|11987.55|11988.54|11988.54|11987.55|11987.55|0
1653317360000|2022-05-23 14:49:20|11988.54|11988.54|11991.19|11991.19|11991.19|11991.19|11988.54|11988.54|0
1653317370000|2022-05-23 14:49:30|11988.54|11988.54|11988.54|11988.54|11988.54|11988.54|11988.54|11988.54|0
1653317410000|2022-05-23 14:50:10|11987.55|11987.55|11988.54|11988.54|11988.54|11988.54|11987.55|11987.55|0
1653317460000|2022-05-23 14:51:00|11990.52|11990.52|11991.51|11991.51|11991.51|11991.51|11990.52|11990.52|0
1653317470000|2022-05-23 14:51:10|11996.8|11996.8|11994.82|11994.82|11996.8|11996.8|11994.82|11994.82|0
1653317500000|2022-05-23 14:51:40|11992.18|11992.18|11992.18|11992.18|11992.18|11992.18|11989.53|11989.53|0
1653317510000|2022-05-23 14:51:50|11989.53|11989.53|11989.53|11989.53|11989.53|11989.53|11989.53|11989.53|0
1653317520000|2022-05-23 14:52:00|11986.88|11986.88|11985.9|11985.9|11986.88|11986.88|11984.91|11984.91|0
1653317550000|2022-05-23 14:52:30|11983.25|11983.25|11982.26|11982.26|11983.25|11983.25|11982.26|11982.26|0
1653317560000|2022-05-23 14:52:40|11987.55|11987.55|11984.91|11984.91|11987.55|11987.55|11984.91|11984.91|0
1653317590000|2022-05-23 14:53:10|11987.55|11987.55|11987.55|11987.55|11987.55|11987.55|11987.55|11987.55|0
1653317600000|2022-05-23 14:53:20|11988.54|11988.54|11989.53|11989.53|11989.53|11989.53|11988.54|11988.54|0
1653317620000|2022-05-23 14:53:40|11992.18|11992.18|11992.18|11992.18|11992.18|11992.18|11992.18|11992.18|0
1653317640000|2022-05-23 14:54:00|11984.24|11984.24|11981.59|11981.59|11986.88|11986.88|11981.59|11981.59|0
1653317660000|2022-05-23 14:54:20|11984.24|11984.24|11978.94|11978.94|11984.24|11984.24|11976.3|11976.3|0
1653317670000|2022-05-23 14:54:30|11976.3|11976.3|11978.94|11978.94|11978.94|11978.94|11976.3|11976.3|0
1653317680000|2022-05-23 14:54:40|11976.3|11976.3|11978.94|11978.94|11978.94|11978.94|11976.3|11976.3|0
1653317700000|2022-05-23 14:55:00|11977.96|11977.96|11980.6|11980.6|11980.6|11980.6|11977.96|11977.96|0
1653317710000|2022-05-23 14:55:10|11983.25|11983.25|11983.25|11983.25|11983.25|11983.25|11983.25|11983.25|0
1653317730000|2022-05-23 14:55:30|11980.6|11980.6|11980.6|11980.6|11980.6|11980.6|11980.6|11980.6|0
1653317760000|2022-05-23 14:56:00|11977.96|11977.96|11977.96|11977.96|11977.96|11977.96|11977.96|11977.96|0
1653317780000|2022-05-23 14:56:20|11983.25|11983.25|11983.25|11983.25|11983.25|11983.25|11983.25|11983.25|0
1653317810000|2022-05-23 14:56:50|11984.24|11984.24|11985.23|11985.23|11985.23|11985.23|11984.24|11984.24|0
1653317830000|2022-05-23 14:57:10|11982.58|11982.58|11982.58|11982.58|11982.58|11982.58|11982.58|11982.58|0
1653317910000|2022-05-23 14:58:30|11979.93|11979.93|11977.29|11977.29|11979.93|11979.93|11974.64|11974.64|0
1653317920000|2022-05-23 14:58:40|11974.64|11974.64|11977.29|11977.29|11977.29|11977.29|11974.64|11974.64|0
1653317940000|2022-05-23 14:59:00|11974.64|11974.64|11977.29|11977.29|11977.29|11977.29|11974.64|11974.64|0
1653317950000|2022-05-23 14:59:10|11979.93|11979.93|11979.93|11979.93|11979.93|11979.93|11979.93|11979.93|0
1653317970000|2022-05-23 14:59:30|11978.94|11978.94|11979.93|11979.93|11979.93|11979.93|11978.94|11978.94|0
1653318010000|2022-05-23 15:00:10|11978.94|11978.94|11978.94|11978.94|11978.94|11978.94|11978.94|11978.94|0
1653318020000|2022-05-23 15:00:20|11981.59|11981.59|11981.59|11981.59|11981.59|11981.59|11981.59|11981.59|0
1653318070000|2022-05-23 15:01:10|11984.24|11984.24|11982.58|11982.58|11984.24|11984.24|11981.59|11981.59|0
1653318080000|2022-05-23 15:01:20|11985.23|11985.23|11982.58|11982.58|11985.23|11985.23|11982.58|11982.58|0
1653318100000|2022-05-23 15:01:40|11983.57|11983.57|11979.93|11979.93|11983.57|11983.57|11979.93|11979.93|0
1653318130000|2022-05-23 15:02:10|11982.58|11982.58|11982.58|11982.58|11982.58|11982.58|11982.58|11982.58|0
1653318140000|2022-05-23 15:02:20|11979.93|11979.93|11979.93|11979.93|11979.93|11979.93|11979.93|11979.93|0
1653318150000|2022-05-23 15:02:30|11982.58|11982.58|11982.58|11982.58|11982.58|11982.58|11982.58|11982.58|0
1653318180000|2022-05-23 15:03:00|11985.23|11985.23|11985.23|11985.23|11985.23|11985.23|11985.23|11985.23|0
1653318190000|2022-05-23 15:03:10|11979.93|11979.93|11985.23|11985.23|11985.23|11985.23|11979.93|11979.93|0
1653318200000|2022-05-23 15:03:20|11982.58|11982.58|11979.93|11979.93|11982.58|11982.58|11977.29|11977.29|0
1653318260000|2022-05-23 15:04:20|11977.29|11977.29|11977.29|11977.29|11977.29|11977.29|11977.29|11977.29|0
1653318270000|2022-05-23 15:04:30|11979.93|11979.93|11979.93|11979.93|11979.93|11979.93|11979.93|11979.93|0
1653318280000|2022-05-23 15:04:40|11977.29|11977.29|11977.29|11977.29|11977.29|11977.29|11977.29|11977.29|0
1653318300000|2022-05-23 15:05:00|11974.64|11974.64|11974.64|11974.64|11974.64|11974.64|11974.64|11974.64|0
1653318310000|2022-05-23 15:05:10|11971.99|11971.99|11971.99|11971.99|11971.99|11971.99|11971.99|11971.99|0
1653318320000|2022-05-23 15:05:20|11969.35|11969.35|11971.99|11971.99|11971.99|11971.99|11969.35|11969.35|0
1653318340000|2022-05-23 15:05:40|11969.35|11969.35|11966.7|11966.7|11969.35|11969.35|11966.7|11966.7|0
1653318350000|2022-05-23 15:05:50|11969.35|11969.35|11969.35|11969.35|11969.35|11969.35|11969.35|11969.35|0
1653318370000|2022-05-23 15:06:10|11966.7|11966.7|11961.41|11961.41|11966.7|11966.7|11961.41|11961.41|0
1653318390000|2022-05-23 15:06:30|11964.05|11964.05|11961.41|11961.41|11964.05|11964.05|11961.41|11961.41|0
1653318400000|2022-05-23 15:06:40|11960.42|11960.42|11963.07|11963.07|11963.07|11963.07|11960.42|11960.42|0
1653318410000|2022-05-23 15:06:50|11962.08|11962.08|11962.08|11962.08|11962.08|11962.08|11962.08|11962.08|0
1653318420000|2022-05-23 15:07:00|11963.07|11963.07|11963.07|11963.07|11963.07|11963.07|11963.07|11963.07|0
1653318430000|2022-05-23 15:07:10|11965.71|11965.71|11965.71|11965.71|11965.71|11965.71|11965.71|11965.71|0
1653318440000|2022-05-23 15:07:20|11964.72|11964.72|11964.72|11964.72|11964.72|11964.72|11964.72|11964.72|0
1653318450000|2022-05-23 15:07:30|11962.08|11962.08|11959.43|11959.43|11962.08|11962.08|11959.43|11959.43|0
1653318500000|2022-05-23 15:08:20|11962.08|11962.08|11962.08|11962.08|11962.08|11962.08|11962.08|11962.08|0
1653318510000|2022-05-23 15:08:30|11964.05|11964.05|11964.05|11964.05|11964.05|11964.05|11964.05|11964.05|0
1653318520000|2022-05-23 15:08:40|11963.07|11963.07|11963.07|11963.07|11963.07|11963.07|11963.07|11963.07|0
1653318560000|2022-05-23 15:09:20|11960.42|11960.42|11960.42|11960.42|11960.42|11960.42|11960.42|11960.42|0
1653318620000|2022-05-23 15:10:20|11957.77|11957.77|11960.42|11960.42|11960.42|11960.42|11957.77|11957.77|0
1653318680000|2022-05-23 15:11:20|11957.77|11957.77|11957.77|11957.77|11957.77|11957.77|11957.77|11957.77|0
1653318700000|2022-05-23 15:11:40|11960.42|11960.42|11960.42|11960.42|11960.42|11960.42|11960.42|11960.42|0
1653318740000|2022-05-23 15:12:20|11957.77|11957.77|11957.77|11957.77|11957.77|11957.77|11957.77|11957.77|0
1653318780000|2022-05-23 15:13:00|11955.13|11955.13|11955.13|11955.13|11955.13|11955.13|11955.13|11955.13|0
1653318840000|2022-05-23 15:14:00|11952.48|11952.48|11952.48|11952.48|11952.48|11952.48|11952.48|11952.48|0
1653318870000|2022-05-23 15:14:30|11949.83|11949.83|11949.83|11949.83|11949.83|11949.83|11949.83|11949.83|0
1653318880000|2022-05-23 15:14:40|11952.48|11952.48|11952.48|11952.48|11952.48|11952.48|11952.48|11952.48|0
1653318890000|2022-05-23 15:14:50|11955.13|11955.13|11955.13|11955.13|11955.13|11955.13|11955.13|11955.13|0
1653318900000|2022-05-23 15:15:00|11954.14|11954.14|11954.14|11954.14|11954.14|11954.14|11954.14|11954.14|0
1653318960000|2022-05-23 15:16:00|11956.79|11956.79|11956.79|11956.79|11956.79|11956.79|11956.79|11956.79|0
1653318970000|2022-05-23 15:16:10|11959.43|11959.43|11959.43|11959.43|11959.43|11959.43|11959.43|11959.43|0
1653318990000|2022-05-23 15:16:30|11956.79|11956.79|11956.79|11956.79|11956.79|11956.79|11956.79|11956.79|0
1653319010000|2022-05-23 15:16:50|11957.77|11957.77|11956.79|11956.79|11957.77|11957.77|11956.79|11956.79|0
1653319020000|2022-05-23 15:17:00|11954.14|11954.14|11954.14|11954.14|11954.14|11954.14|11954.14|11954.14|0
1653319060000|2022-05-23 15:17:40|11956.79|11956.79|11956.79|11956.79|11956.79|11956.79|11956.79|11956.79|0
1653319070000|2022-05-23 15:17:50|11957.21|11957.21|11957.21|11957.21|11957.21|11957.21|11957.21|11957.21|0
1653319110000|2022-05-23 15:18:30|11956.23|11956.23|11957.21|11957.21|11957.21|11957.21|11955.24|11955.24|0
1653319120000|2022-05-23 15:18:40|11954.57|11954.57|11952.59|11952.59|11954.57|11954.57|11952.59|11952.59|0
1653319130000|2022-05-23 15:18:50|11953.58|11953.58|11953.58|11953.58|11953.58|11953.58|11953.58|11953.58|0
1653319170000|2022-05-23 15:19:30|11956.54|11956.54|11956.54|11956.54|11956.54|11956.54|11956.54|11956.54|0
1653319190000|2022-05-23 15:19:50|11955.56|11955.56|11958.2|11958.2|11958.2|11958.2|11955.56|11955.56|0
1653319200000|2022-05-23 15:20:00|11960.85|11960.85|11963.5|11963.5|11963.5|11963.5|11960.85|11960.85|0
1653319240000|2022-05-23 15:20:40|11966.14|11966.14|11966.14|11966.14|11966.14|11966.14|11966.14|11966.14|0
1653319250000|2022-05-23 15:20:50|11963.5|11963.5|11966.14|11966.14|11966.14|11966.14|11963.5|11963.5|0
1653319260000|2022-05-23 15:21:00|11963.5|11963.5|11963.5|11963.5|11963.5|11963.5|11963.5|11963.5|0
1653319310000|2022-05-23 15:21:50|11960.85|11960.85|11963.5|11963.5|11963.5|11963.5|11960.85|11960.85|0
1653319320000|2022-05-23 15:22:00|11960.85|11960.85|11960.85|11960.85|11960.85|11960.85|11960.85|11960.85|0
1653319340000|2022-05-23 15:22:20|11958.2|11958.2|11959.86|11959.86|11959.86|11959.86|11957.21|11957.21|0
1653319410000|2022-05-23 15:23:30|11958.87|11958.87|11958.87|11958.87|11958.87|11958.87|11958.87|11958.87|0
1653319430000|2022-05-23 15:23:50|11961.52|11961.52|11961.52|11961.52|11961.52|11961.52|11961.52|11961.52|0
1653319450000|2022-05-23 15:24:10|11962.51|11962.51|11962.51|11962.51|11962.51|11962.51|11962.51|11962.51|0
1653319460000|2022-05-23 15:24:20|11959.86|11959.86|11959.86|11959.86|11959.86|11959.86|11959.86|11959.86|0
1653319500000|2022-05-23 15:25:00|11962.51|11962.51|11962.51|11962.51|11962.51|11962.51|11962.51|11962.51|0
1653319510000|2022-05-23 15:25:10|11961.52|11961.52|11961.52|11961.52|11961.52|11961.52|11961.52|11961.52|0
1653319520000|2022-05-23 15:25:20|11960.53|11960.53|11960.53|11960.53|11960.53|11960.53|11960.53|11960.53|0
1653319550000|2022-05-23 15:25:50|11963.18|11963.18|11960.53|11960.53|11963.18|11963.18|11960.53|11960.53|0
1653319590000|2022-05-23 15:26:30|11957.88|11957.88|11958.87|11958.87|11958.87|11958.87|11957.88|11957.88|0
1653319610000|2022-05-23 15:26:50|11961.52|11961.52|11962.51|11962.51|11962.51|11962.51|11961.52|11961.52|0
1653319630000|2022-05-23 15:27:10|11959.86|11959.86|11959.86|11959.86|11959.86|11959.86|11959.86|11959.86|0
1653319640000|2022-05-23 15:27:20|11957.21|11957.21|11957.21|11957.21|11957.21|11957.21|11957.21|11957.21|0
1653319660000|2022-05-23 15:27:40|11954.57|11954.57|11954.57|11954.57|11954.57|11954.57|11954.57|11954.57|0
1653319680000|2022-05-23 15:28:00|11951.92|11951.92|11951.92|11951.92|11951.92|11951.92|11951.92|11951.92|0
1653319700000|2022-05-23 15:28:20|11950.93|11950.93|11950.93|11950.93|11950.93|11950.93|11950.93|11950.93|0
1653319740000|2022-05-23 15:29:00|11948.29|11948.29|11945.64|11945.64|11950.93|11950.93|11945.64|11945.64|0
1653319760000|2022-05-23 15:29:20|11948.29|11948.29|11953.58|11953.58|11953.58|11953.58|11945.64|11945.64|0
1653319770000|2022-05-23 15:29:30|11952.59|11952.59|11948.29|11948.29|11952.59|11952.59|11943.66|11943.66|0
1653319780000|2022-05-23 15:29:40|11945.64|11945.64|11942.68|11942.68|11945.64|11945.64|11942.68|11942.68|0
1653319790000|2022-05-23 15:29:50|11940.03|11940.03|11929.13|11929.13|11940.03|11940.03|11929.13|11929.13|0
1653376500000|2022-05-24 07:15:00|10949.59|10949.59|10962.82|10962.82|10962.82|10962.82|10936.36|10936.36|0
1653376520000|2022-05-24 07:15:20|10952.23|10952.23|10946.94|10946.94|10952.23|10952.23|10932.72|10932.72|0
1653376530000|2022-05-24 07:15:30|10939|10939|10939.99|10939.99|10944.29|10944.29|10928.42|10928.42|0
1653376540000|2022-05-24 07:15:40|10938.01|10938.01|10916.84|10916.84|10938.01|10938.01|10916.84|10916.84|0
1653376550000|2022-05-24 07:15:50|10919.49|10919.49|10908.55|10908.55|10922.14|10922.14|10907.56|10907.56|0
1653376560000|2022-05-24 07:16:00|10905.59|10905.59|10932.05|10932.05|10932.05|10932.05|10902.62|10902.62|0
1653376570000|2022-05-24 07:16:10|10930.07|10930.07|10944.29|10944.29|10945.95|10945.95|10930.07|10930.07|0
1653376580000|2022-05-24 07:16:20|10945.28|10945.28|10939|10939|10947.93|10947.93|10939|10939|0
1653376590000|2022-05-24 07:16:30|10939.99|10939.99|10944.29|10944.29|10946.94|10946.94|10939|10939|0
1653376600000|2022-05-24 07:16:40|10941.33|10941.33|10950.58|10950.58|10950.58|10950.58|10941.33|10941.33|0
1653376610000|2022-05-24 07:16:50|10949.59|10949.59|10953.89|10953.89|10953.89|10953.89|10948.6|10948.6|0
1653376620000|2022-05-24 07:17:00|10951.25|10951.25|10955.55|10955.55|10955.55|10955.55|10950.26|10950.26|0
1653376640000|2022-05-24 07:17:20|10944.96|10944.96|10958.2|10958.2|10958.2|10958.2|10944.96|10944.96|0
1653376650000|2022-05-24 07:17:30|10960.84|10960.84|10952.9|10952.9|10963.49|10963.49|10950.26|10950.26|0
1653376660000|2022-05-24 07:17:40|10960.81|10960.81|10969.07|10969.07|10969.07|10969.07|10958.48|10958.48|0
1653376670000|2022-05-24 07:17:50|10971.71|10971.71|10971.71|10971.71|10979.65|10979.65|10971.71|10971.71|0
1653376690000|2022-05-24 07:18:10|10977.01|10977.01|10969.07|10969.07|10977.01|10977.01|10966.42|10966.42|0
1653376700000|2022-05-24 07:18:20|10977.01|10977.01|10974.36|10974.36|10979.65|10979.65|10974.36|10974.36|0
1653376720000|2022-05-24 07:18:40|10976.34|10976.34|10979.3|10979.3|10979.3|10979.3|10976.34|10976.34|0
1653376730000|2022-05-24 07:18:50|10984.59|10984.59|10992.53|10992.53|10992.53|10992.53|10984.59|10984.59|0
1653376740000|2022-05-24 07:19:00|11000.47|11000.47|11005.1|11005.1|11005.1|11005.1|11000.47|11000.47|0
1653376750000|2022-05-24 07:19:10|11011.03|11011.03|11017.31|11017.31|11019.95|11019.95|11011.03|11011.03|0
1653376760000|2022-05-24 07:19:20|11016.32|11016.32|11016.32|11016.32|11016.32|11016.32|11016.32|11016.32|0
1653376780000|2022-05-24 07:19:40|11018.29|11018.29|11016.32|11016.32|11018.29|11018.29|11016.32|11016.32|0
1653376790000|2022-05-24 07:19:50|11026.9|11026.9|11023.62|11023.62|11029.55|11029.55|11023.62|11023.62|0
1653376800000|2022-05-24 07:20:00|11019.67|11019.67|11040.84|11040.84|11040.84|11040.84|11019.67|11019.67|0
1653376810000|2022-05-24 07:20:10|11048.78|11048.78|11046.13|11046.13|11051.42|11051.42|11043.49|11043.49|0
1653376820000|2022-05-24 07:20:20|11056.72|11056.72|11054.07|11054.07|11056.72|11056.72|11054.07|11054.07|0
1653376830000|2022-05-24 07:20:30|11048.78|11048.78|11040.84|11040.84|11048.78|11048.78|11032.9|11032.9|0
1653376840000|2022-05-24 07:20:40|11043.49|11043.49|11057.04|11057.04|11057.04|11057.04|11043.49|11043.49|0
1653376850000|2022-05-24 07:20:50|11049.1|11049.1|11049.1|11049.1|11049.1|11049.1|11049.1|11049.1|0
1653376860000|2022-05-24 07:21:00|11051.74|11051.74|11054.39|11054.39|11057.04|11057.04|11038.51|11038.51|0
1653376870000|2022-05-24 07:21:10|11057.04|11057.04|11048.46|11048.46|11057.04|11057.04|11048.46|11048.46|0
1653376880000|2022-05-24 07:21:20|11051.11|11051.11|11050.12|11050.12|11051.11|11051.11|11050.12|11050.12|0
1653376890000|2022-05-24 07:21:30|11052.76|11052.76|11044.82|11044.82|11052.76|11052.76|11044.82|11044.82|0
1653376900000|2022-05-24 07:21:40|11047.47|11047.47|11028.95|11028.95|11047.47|11047.47|11028.95|11028.95|0
1653376920000|2022-05-24 07:22:00|11021.01|11021.01|10987.63|10987.63|11021.01|11021.01|10987.63|10987.63|0
1653376930000|2022-05-24 07:22:10|10982.33|10982.33|10984.98|10984.98|10984.98|10984.98|10977.04|10977.04|0
1653376940000|2022-05-24 07:22:20|10987.63|10987.63|10984.31|10984.31|10989.6|10989.6|10984.31|10984.31|0
1653376950000|2022-05-24 07:22:30|10979.37|10979.37|10976.05|10976.05|10981.34|10981.34|10976.05|10976.05|0
1653376960000|2022-05-24 07:22:40|10983.99|10983.99|10989.28|10989.28|10989.28|10989.28|10981.34|10981.34|0
1653376980000|2022-05-24 07:23:00|10991.26|10991.26|11002.52|11002.52|11002.52|11002.52|10991.26|10991.26|0
1653377000000|2022-05-24 07:23:20|11013.1|11013.1|11015.75|11015.75|11017.72|11017.72|11013.1|11013.1|0
1653377010000|2022-05-24 07:23:30|11007.81|11007.81|11010.45|11010.45|11010.45|11010.45|11005.16|11005.16|0
1653377020000|2022-05-24 07:23:40|11007.81|11007.81|11015.08|11015.08|11015.08|11015.08|11007.81|11007.81|0
1653377030000|2022-05-24 07:23:50|11020.37|11020.37|11018.39|11018.39|11020.37|11020.37|11018.39|11018.39|0
1653377040000|2022-05-24 07:24:00|11023.69|11023.69|11023.69|11023.69|11034.27|11034.27|11023.69|11023.69|0
1653377050000|2022-05-24 07:24:10|11021.04|11021.04|11012.11|11012.11|11021.04|11021.04|11007.81|11007.81|0
1653377060000|2022-05-24 07:24:20|11011.12|11011.12|11029.65|11029.65|11029.65|11029.65|11011.12|11011.12|0
1653377070000|2022-05-24 07:24:30|11027|11027|11033.92|11033.92|11033.92|11033.92|11026.01|11026.01|0
1653377080000|2022-05-24 07:24:40|11039.21|11039.21|11039.21|11039.21|11041.86|11041.86|11039.21|11039.21|0
1653377090000|2022-05-24 07:24:50|11063.03|11063.03|11049.8|11049.8|11063.03|11063.03|11049.8|11049.8|0
1653377100000|2022-05-24 07:25:00|11039.21|11039.21|11040.87|11040.87|11044.51|11044.51|11039.21|11039.21|0
1653377110000|2022-05-24 07:25:10|11038.23|11038.23|11046.16|11046.16|11046.16|11046.16|11038.23|11038.23|0
1653377120000|2022-05-24 07:25:20|11050.12|11050.12|11050.12|11050.12|11050.12|11050.12|11050.12|11050.12|0
1653377140000|2022-05-24 07:25:40|11047.15|11047.15|11039.21|11039.21|11047.15|11047.15|11039.21|11039.21|0
1653377150000|2022-05-24 07:25:50|11041.86|11041.86|11036.57|11036.57|11041.86|11041.86|11036.57|11036.57|0
1653377160000|2022-05-24 07:26:00|11041.86|11041.86|11018.04|11018.04|11041.86|11041.86|11018.04|11018.04|0
1653377170000|2022-05-24 07:26:10|11004.81|11004.81|11004.81|11004.81|11004.81|11004.81|11004.81|11004.81|0
1653377180000|2022-05-24 07:26:20|11002.16|11002.16|11002.16|11002.16|11002.16|11002.16|11002.16|11002.16|0
1653377190000|2022-05-24 07:26:30|10999.52|10999.52|10994.22|10994.22|10999.52|10999.52|10994.22|10994.22|0
1653377200000|2022-05-24 07:26:40|10991.58|10991.58|10994.22|10994.22|10994.22|10994.22|10986.29|10986.29|0
1653377210000|2022-05-24 07:26:50|10989.28|10989.28|10990.27|10990.27|10990.27|10990.27|10989.28|10989.28|0
1653377220000|2022-05-24 07:27:00|10982.33|10982.33|10984.98|10984.98|10992.92|10992.92|10982.33|10982.33|0
1653377230000|2022-05-24 07:27:10|10983|10983|10985.97|10985.97|10985.97|10985.97|10982.01|10982.01|0
1653377260000|2022-05-24 07:27:40|10980.67|10980.67|10972.74|10972.74|10980.67|10980.67|10972.74|10972.74|0
1653377270000|2022-05-24 07:27:50|10980.67|10980.67|10980.67|10980.67|10980.67|10980.67|10980.67|10980.67|0
1653377280000|2022-05-24 07:28:00|10991.26|10991.26|10991.26|10991.26|10991.26|10991.26|10991.26|10991.26|0
1653377290000|2022-05-24 07:28:10|10989.28|10989.28|10979.69|10979.69|10990.27|10990.27|10979.69|10979.69|0
1653377300000|2022-05-24 07:28:20|10974.39|10974.39|10978.03|10978.03|10978.03|10978.03|10972.1|10972.1|0
1653377310000|2022-05-24 07:28:30|10979.02|10979.02|10984.31|10984.31|10984.31|10984.31|10979.02|10979.02|0
1653377320000|2022-05-24 07:28:40|10985.3|10985.3|10964.13|10964.13|10985.3|10985.3|10956.19|10956.19|0
1653377330000|2022-05-24 07:28:50|10969.42|10969.42|10974.71|10974.71|10982.65|10982.65|10969.42|10969.42|0
1653377340000|2022-05-24 07:29:00|10969.42|10969.42|10971.75|10971.75|10971.75|10971.75|10966.45|10966.45|0
1653377350000|2022-05-24 07:29:10|10963.81|10963.81|10958.52|10958.52|10963.81|10963.81|10957.53|10957.53|0
1653377360000|2022-05-24 07:29:20|10961.16|10961.16|10967.41|10967.41|10972.7|10972.7|10960.49|10960.49|0
1653377370000|2022-05-24 07:29:30|10977.99|10977.99|10983.29|10983.29|10988.58|10988.58|10977.99|10977.99|0
1653377390000|2022-05-24 07:29:50|10999.17|10999.17|11020.34|11020.34|11020.34|11020.34|10999.17|10999.17|0
1653377400000|2022-05-24 07:30:00|11004.46|11004.46|11004.46|11004.46|11004.46|11004.46|11004.46|11004.46|0
1653377410000|2022-05-24 07:30:10|10999.52|10999.52|10999.52|10999.52|10999.52|10999.52|10999.52|10999.52|0
1653377420000|2022-05-24 07:30:20|10994.58|10994.58|10996.55|10996.55|10996.55|10996.55|10994.58|10994.58|0
1653377430000|2022-05-24 07:30:30|10985.97|10985.97|10983.32|10983.32|10985.97|10985.97|10975.38|10975.38|0
1653377440000|2022-05-24 07:30:40|10982.33|10982.33|10909.89|10909.89|10982.33|10982.33|10909.89|10909.89|0
1653377450000|2022-05-24 07:30:50|10894.01|10894.01|10886.07|10886.07|10909.89|10909.89|10880.78|10880.78|0
1653377460000|2022-05-24 07:31:00|10896.66|10896.66|10883.43|10883.43|10899.31|10899.31|10883.43|10883.43|0
1653377470000|2022-05-24 07:31:10|10879.47|10879.47|10839.46|10839.46|10880.46|10880.46|10836.81|10836.81|0
1653377480000|2022-05-24 07:31:20|10847.4|10847.4|10843.76|10843.76|10847.4|10847.4|10842.11|10842.11|0
1653377490000|2022-05-24 07:31:30|10841.12|10841.12|10857|10857|10864.94|10864.94|10841.12|10841.12|0
1653377500000|2022-05-24 07:31:40|10864.94|10864.94|10886.11|10886.11|10886.11|10886.11|10864.94|10864.94|0
1653377510000|2022-05-24 07:31:50|10883.14|10883.14|10892.74|10892.74|10892.74|10892.74|10882.15|10882.15|0
1653377520000|2022-05-24 07:32:00|10898.03|10898.03|10898.03|10898.03|10900.68|10900.68|10898.03|10898.03|0
1653377530000|2022-05-24 07:32:10|10903.33|10903.33|10896.73|10896.73|10903.33|10903.33|10896.73|10896.73|0
1653377540000|2022-05-24 07:32:20|10899.37|10899.37|10886.81|10886.81|10899.37|10899.37|10875.55|10875.55|0
1653377550000|2022-05-24 07:32:30|10892.1|10892.1|10910.63|10910.63|10910.63|10910.63|10889.46|10889.46|0
1653377560000|2022-05-24 07:32:40|10906.67|10906.67|10906.67|10906.67|10906.67|10906.67|10906.67|10906.67|0
1653377570000|2022-05-24 07:32:50|10909.32|10909.32|10911.3|10911.3|10911.3|10911.3|10898.74|10898.74|0
1653377580000|2022-05-24 07:33:00|10913.94|10913.94|10903.04|10903.04|10913.94|10913.94|10903.04|10903.04|0
1653377600000|2022-05-24 07:33:20|10910.98|10910.98|10908.33|10908.33|10910.98|10910.98|10905.69|10905.69|0
1653377610000|2022-05-24 07:33:30|10903.39|10903.39|10907.03|10907.03|10907.03|10907.03|10903.39|10903.39|0
1653377620000|2022-05-24 07:33:40|10909.67|10909.67|10909.67|10909.67|10909.67|10909.67|10909.67|10909.67|0
1653377630000|2022-05-24 07:33:50|10906.71|10906.71|10909|10909|10909.67|10909.67|10906.04|10906.04|0
1653377650000|2022-05-24 07:34:10|10898.42|10898.42|10895.77|10895.77|10898.42|10898.42|10895.77|10895.77|0
1653377660000|2022-05-24 07:34:20|10901.06|10901.06|10901.06|10901.06|10901.06|10901.06|10901.06|10901.06|0
1653377670000|2022-05-24 07:34:30|10903.71|10903.71|10901.06|10901.06|10903.71|10903.71|10901.06|10901.06|0
1653377680000|2022-05-24 07:34:40|10903.71|10903.71|10901.06|10901.06|10903.71|10903.71|10901.06|10901.06|0
1653377690000|2022-05-24 07:34:50|10909|10909|10909|10909|10909|10909|10909|10909|0
1653377700000|2022-05-24 07:35:00|10909.99|10909.99|10909.99|10909.99|10909.99|10909.99|10909.99|10909.99|0
1653377710000|2022-05-24 07:35:10|10907.34|10907.34|10907.34|10907.34|10907.34|10907.34|10907.34|10907.34|0
1653377720000|2022-05-24 07:35:20|10912.64|10912.64|10917.58|10917.58|10917.58|10917.58|10909.99|10909.99|0
1653377740000|2022-05-24 07:35:40|10914.93|10914.93|10914.93|10914.93|10914.93|10914.93|10914.93|10914.93|0
1653377750000|2022-05-24 07:35:50|10920.23|10920.23|10912.29|10912.29|10920.23|10920.23|10912.29|10912.29|0
1653377760000|2022-05-24 07:36:00|10909.64|10909.64|10937.76|10937.76|10937.76|10937.76|10908.65|10908.65|0
1653377770000|2022-05-24 07:36:10|10945.7|10945.7|10929.82|10929.82|10945.7|10945.7|10924.53|10924.53|0
1653377780000|2022-05-24 07:36:20|10927.18|10927.18|10916.59|10916.59|10927.18|10927.18|10916.59|10916.59|0
1653377790000|2022-05-24 07:36:30|10908.65|10908.65|10903.68|10903.68|10911.62|10911.62|10903.68|10903.68|0
1653377800000|2022-05-24 07:36:40|10911.62|10911.62|10914.26|10914.26|10914.26|10914.26|10911.62|10911.62|0
1653377810000|2022-05-24 07:36:50|10916.91|10916.91|10925.84|10925.84|10925.84|10925.84|10916.91|10916.91|0
1653377820000|2022-05-24 07:37:00|10924.85|10924.85|10928.16|10928.16|10930.14|10930.14|10924.85|10924.85|0
1653377830000|2022-05-24 07:37:10|10930.81|10930.81|10917.58|10917.58|10930.81|10930.81|10917.58|10917.58|0
1653377840000|2022-05-24 07:37:20|10920.23|10920.23|10933.46|10933.46|10933.46|10933.46|10920.23|10920.23|0
1653377850000|2022-05-24 07:37:30|10936.1|10936.1|10933.46|10933.46|10938.75|10938.75|10933.46|10933.46|0
1653377860000|2022-05-24 07:37:40|10941.4|10941.4|10938.11|10938.11|10949.34|10949.34|10936.14|10936.14|0
1653377870000|2022-05-24 07:37:50|10943.41|10943.41|10932.82|10932.82|10943.41|10943.41|10932.82|10932.82|0
1653377880000|2022-05-24 07:38:00|10929.86|10929.86|10927.21|10927.21|10929.86|10929.86|10927.21|10927.21|0
1653377890000|2022-05-24 07:38:10|10932.5|10932.5|10947.36|10947.36|10955.3|10955.3|10932.5|10932.5|0
1653377910000|2022-05-24 07:38:30|10944.71|10944.71|10942.07|10942.07|10944.71|10944.71|10942.07|10942.07|0
1653377920000|2022-05-24 07:38:40|10947.36|10947.36|10950.01|10950.01|10950.01|10950.01|10947.36|10947.36|0
1653377930000|2022-05-24 07:38:50|10947.36|10947.36|10944.71|10944.71|10947.36|10947.36|10944.71|10944.71|0
1653377940000|2022-05-24 07:39:00|10936.77|10936.77|10915.6|10915.6|10936.77|10936.77|10915.6|10915.6|0
1653377950000|2022-05-24 07:39:10|10926.19|10926.19|10920.9|10920.9|10931.48|10931.48|10920.9|10920.9|0
1653377960000|2022-05-24 07:39:20|10918.25|10918.25|10920.9|10920.9|10920.9|10920.9|10918.25|10918.25|0
1653377970000|2022-05-24 07:39:30|10918.25|10918.25|10920.9|10920.9|10920.9|10920.9|10915.6|10915.6|0
1653377990000|2022-05-24 07:39:50|10928.83|10928.83|10930.49|10930.49|10930.49|10930.49|10928.83|10928.83|0
1653378000000|2022-05-24 07:40:00|10935.79|10935.79|10937.44|10937.44|10938.43|10938.43|10935.79|10935.79|0
1653378010000|2022-05-24 07:40:10|10935.47|10935.47|10944.08|10944.08|10944.08|10944.08|10933.49|10933.49|0
1653378030000|2022-05-24 07:40:30|10949.37|10949.37|10944.08|10944.08|10949.37|10949.37|10944.08|10944.08|0
1653378050000|2022-05-24 07:40:50|10949.37|10949.37|10950.36|10950.36|10950.36|10950.36|10949.37|10949.37|0
1653378070000|2022-05-24 07:41:10|10947.71|10947.71|10955.65|10955.65|10955.65|10955.65|10945.06|10945.06|0
1653378080000|2022-05-24 07:41:20|10953|10953|10953|10953|10953|10953|10942.42|10942.42|0
1653378090000|2022-05-24 07:41:30|10958.3|10958.3|10952.02|10952.02|10958.3|10958.3|10952.02|10952.02|0
1653378110000|2022-05-24 07:41:50|10953.99|10953.99|10961.26|10961.26|10961.26|10961.26|10953.99|10953.99|0
1653378120000|2022-05-24 07:42:00|10958.61|10958.61|10948.03|10948.03|10958.61|10958.61|10948.03|10948.03|0
1653378130000|2022-05-24 07:42:10|10945.38|10945.38|10948.03|10948.03|10948.03|10948.03|10945.38|10945.38|0
1653378140000|2022-05-24 07:42:20|10955.97|10955.97|10937.12|10937.12|10955.97|10955.97|10937.12|10937.12|0
1653378160000|2022-05-24 07:42:40|10940.09|10940.09|10939.1|10939.1|10940.09|10940.09|10938.11|10938.11|0
1653378180000|2022-05-24 07:43:00|10941.75|10941.75|10943.72|10943.72|10947.04|10947.04|10939.1|10939.1|0
1653378190000|2022-05-24 07:43:10|10941.08|10941.08|10938.43|10938.43|10941.08|10941.08|10938.43|10938.43|0
1653378200000|2022-05-24 07:43:20|10936.46|10936.46|10941.75|10941.75|10941.75|10941.75|10936.46|10936.46|0
1653378210000|2022-05-24 07:43:30|10936.46|10936.46|10941.75|10941.75|10941.75|10941.75|10931.16|10931.16|0
1653378240000|2022-05-24 07:44:00|10938.78|10938.78|10937.12|10937.12|10939.77|10939.77|10931.83|10931.83|0
1653378250000|2022-05-24 07:44:10|10935.15|10935.15|10937.79|10937.79|10937.79|10937.79|10935.15|10935.15|0
1653378260000|2022-05-24 07:44:20|10936.81|10936.81|10936.81|10936.81|10936.81|10936.81|10936.81|10936.81|0
1653378270000|2022-05-24 07:44:30|10939.45|10939.45|10937.48|10937.48|10939.45|10939.45|10937.48|10937.48|0
1653378290000|2022-05-24 07:44:50|10940.12|10940.12|10948.7|10948.7|10948.7|10948.7|10937.48|10937.48|0
1653378300000|2022-05-24 07:45:00|10946.72|10946.72|10948.7|10948.7|10948.7|10948.7|10946.72|10946.72|0
1653378310000|2022-05-24 07:45:10|10951.35|10951.35|10964.58|10964.58|10967.22|10967.22|10948.7|10948.7|0
1653378320000|2022-05-24 07:45:20|10961.93|10961.93|10959.28|10959.28|10961.93|10961.93|10956.64|10956.64|0
1653378330000|2022-05-24 07:45:30|10961.93|10961.93|10959.6|10959.6|10961.93|10961.93|10957.63|10957.63|0
1653378340000|2022-05-24 07:45:40|10962.25|10962.25|10960.27|10960.27|10962.25|10962.25|10959.28|10959.28|0
1653378350000|2022-05-24 07:45:50|10968.21|10968.21|11005.26|11005.26|11005.26|11005.26|10968.21|10968.21|0
1653378360000|2022-05-24 07:46:00|11007.91|11007.91|10986.74|10986.74|11007.91|11007.91|10986.74|10986.74|0
1653378370000|2022-05-24 07:46:10|10987.72|10987.72|10987.72|10987.72|10987.72|10987.72|10987.72|10987.72|0
1653378380000|2022-05-24 07:46:20|10982.43|10982.43|10977.14|10977.14|10982.43|10982.43|10974.49|10974.49|0
1653378390000|2022-05-24 07:46:30|10982.43|10982.43|10982.43|10982.43|10982.43|10982.43|10982.43|10982.43|0
1653378400000|2022-05-24 07:46:40|10981.44|10981.44|10981.44|10981.44|10981.44|10981.44|10981.44|10981.44|0
1653378410000|2022-05-24 07:46:50|10982.43|10982.43|10982.43|10982.43|10982.43|10982.43|10982.43|10982.43|0
1653378420000|2022-05-24 07:47:00|10974.49|10974.49|10977.14|10977.14|10977.14|10977.14|10974.49|10974.49|0
1653378440000|2022-05-24 07:47:20|10978.13|10978.13|10978.13|10978.13|10978.13|10978.13|10978.13|10978.13|0
1653378450000|2022-05-24 07:47:30|10979.12|10979.12|10994.99|10994.99|10997.64|10997.64|10979.12|10979.12|0
1653378460000|2022-05-24 07:47:40|10992.35|10992.35|10992.35|10992.35|10992.35|10992.35|10992.35|10992.35|0
1653378470000|2022-05-24 07:47:50|10994.99|10994.99|10994.99|10994.99|10994.99|10994.99|10994.99|10994.99|0
1653378480000|2022-05-24 07:48:00|10992.35|10992.35|10989.7|10989.7|10992.35|10992.35|10989.7|10989.7|0
1653378490000|2022-05-24 07:48:10|10987.06|10987.06|10987.06|10987.06|10987.06|10987.06|10987.06|10987.06|0
1653378500000|2022-05-24 07:48:20|10983.1|10983.1|10985.75|10985.75|10985.75|10985.75|10983.1|10983.1|0
1653378520000|2022-05-24 07:48:40|10988.39|10988.39|10988.39|10988.39|10988.39|10988.39|10988.39|10988.39|0
1653378540000|2022-05-24 07:49:00|10993.69|10993.69|10989.38|10989.38|10993.69|10993.69|10988.39|10988.39|0
1653378550000|2022-05-24 07:49:10|10992.03|10992.03|10994.68|10994.68|10994.68|10994.68|10992.03|10992.03|0
1653378560000|2022-05-24 07:49:20|11007.91|11007.91|11010.55|11010.55|11010.55|11010.55|11007.91|11007.91|0
1653378570000|2022-05-24 07:49:30|11018.49|11018.49|11013.2|11013.2|11018.49|11018.49|11007.91|11007.91|0
1653378580000|2022-05-24 07:49:40|11015.85|11015.85|11029.4|11029.4|11029.4|11029.4|11015.85|11015.85|0
1653378590000|2022-05-24 07:49:50|11024.1|11024.1|11018.81|11018.81|11026.75|11026.75|11018.81|11018.81|0
1653378600000|2022-05-24 07:50:00|11024.1|11024.1|11022.45|11022.45|11025.09|11025.09|11022.45|11022.45|0
1653378610000|2022-05-24 07:50:10|11019.8|11019.8|11014.19|11014.19|11019.8|11019.8|11014.19|11014.19|0
1653378620000|2022-05-24 07:50:20|11011.54|11011.54|11008.9|11008.9|11011.54|11011.54|11008.9|11008.9|0
1653378630000|2022-05-24 07:50:30|11006.25|11006.25|10998.98|10998.98|11008.9|11008.9|10998.98|10998.98|0
1653378660000|2022-05-24 07:51:00|10993.69|10993.69|10985.75|10985.75|10993.69|10993.69|10985.75|10985.75|0
1653378670000|2022-05-24 07:51:10|10980.46|10980.46|10985.75|10985.75|10985.75|10985.75|10980.46|10980.46|0
1653378680000|2022-05-24 07:51:20|10982.78|10982.78|10966.91|10966.91|10985.75|10985.75|10966.91|10966.91|0
1653378690000|2022-05-24 07:51:30|10965.92|10965.92|10982.78|10982.78|10982.78|10982.78|10965.92|10965.92|0
1653378710000|2022-05-24 07:51:50|10980.81|10980.81|10979.82|10979.82|10980.81|10980.81|10979.82|10979.82|0
1653378720000|2022-05-24 07:52:00|10980.81|10980.81|10980.81|10980.81|10980.81|10980.81|10980.81|10980.81|0
1653378730000|2022-05-24 07:52:10|10972.87|10972.87|10970.22|10970.22|10972.87|10972.87|10970.22|10970.22|0
1653378740000|2022-05-24 07:52:20|10962.28|10962.28|10960.66|10960.66|10964.93|10964.93|10960.66|10960.66|0
1653378750000|2022-05-24 07:52:30|10958.68|10958.68|10941.81|10941.81|10958.68|10958.68|10939.17|10939.17|0
1653378760000|2022-05-24 07:52:40|10939.84|10939.84|10941.81|10941.81|10941.81|10941.81|10937.86|10937.86|0
1653378770000|2022-05-24 07:52:50|10947.11|10947.11|10949.44|10949.44|10949.75|10949.75|10946.79|10946.79|0
1653378780000|2022-05-24 07:53:00|10952.4|10952.4|10946.79|10946.79|10954.38|10954.38|10944.14|10944.14|0
1653378790000|2022-05-24 07:53:10|10950.74|10950.74|10950.74|10950.74|10950.74|10950.74|10950.74|10950.74|0
1653378800000|2022-05-24 07:53:20|10945.45|10945.45|10941.81|10941.81|10945.45|10945.45|10941.81|10941.81|0
1653378810000|2022-05-24 07:53:30|10931.23|10931.23|10931.23|10931.23|10933.21|10933.21|10931.23|10931.23|0
1653378820000|2022-05-24 07:53:40|10928.58|10928.58|10917.68|10917.68|10931.23|10931.23|10917.68|10917.68|0
1653378830000|2022-05-24 07:53:50|10920.64|10920.64|10923.29|10923.29|10923.29|10923.29|10920.64|10920.64|0
1653378840000|2022-05-24 07:54:00|10920.64|10920.64|10921.63|10921.63|10921.63|10921.63|10920.64|10920.64|0
1653378850000|2022-05-24 07:54:10|10917.68|10917.68|10924.28|10924.28|10925.27|10925.27|10912.39|10912.39|0
1653378860000|2022-05-24 07:54:20|10925.27|10925.27|10919.65|10919.65|10926.25|10926.25|10919.65|10919.65|0
1653378870000|2022-05-24 07:54:30|10930.24|10930.24|10930.24|10930.24|10930.24|10930.24|10924.95|10924.95|0
1653378880000|2022-05-24 07:54:40|10933.21|10933.21|10933.21|10933.21|10933.21|10933.21|10933.21|10933.21|0
1653378890000|2022-05-24 07:54:50|10941.14|10941.14|10938.18|10938.18|10943.79|10943.79|10935.53|10935.53|0
1653378900000|2022-05-24 07:55:00|10935.53|10935.53|10935.53|10935.53|10935.53|10935.53|10935.53|10935.53|0
1653378910000|2022-05-24 07:55:10|10938.5|10938.5|10951.73|10951.73|10951.73|10951.73|10938.5|10938.5|0
1653378920000|2022-05-24 07:55:20|10949.08|10949.08|10943.79|10943.79|10949.08|10949.08|10943.79|10943.79|0
1653378930000|2022-05-24 07:55:30|10944.78|10944.78|10944.78|10944.78|10944.78|10944.78|10944.78|10944.78|0
1653378940000|2022-05-24 07:55:40|10942.8|10942.8|10942.8|10942.8|10942.8|10942.8|10942.8|10942.8|0
1653378950000|2022-05-24 07:55:50|10937.51|10937.51|10932.22|10932.22|10937.51|10937.51|10932.22|10932.22|0
1653378960000|2022-05-24 07:56:00|10934.86|10934.86|10932.22|10932.22|10937.51|10937.51|10932.22|10932.22|0
1653378970000|2022-05-24 07:56:10|10934.86|10934.86|10934.86|10934.86|10934.86|10934.86|10934.86|10934.86|0
1653378980000|2022-05-24 07:56:20|10935.85|10935.85|10930.56|10930.56|10935.85|10935.85|10930.56|10930.56|0
1653378990000|2022-05-24 07:56:30|10925.27|10925.27|10925.27|10925.27|10925.27|10925.27|10925.27|10925.27|0
1653379010000|2022-05-24 07:56:50|10922.62|10922.62|10919.97|10919.97|10922.62|10922.62|10919.97|10919.97|0
1653379040000|2022-05-24 07:57:20|10918|10918|10899.47|10899.47|10918|10918|10899.47|10899.47|0
1653379050000|2022-05-24 07:57:30|10891.53|10891.53|10891.53|10891.53|10891.53|10891.53|10891.53|10891.53|0
1653379060000|2022-05-24 07:57:40|10888.89|10888.89|10880.95|10880.95|10888.89|10888.89|10880.95|10880.95|0
1653379070000|2022-05-24 07:57:50|10886.24|10886.24|10880.95|10880.95|10886.24|10886.24|10880.95|10880.95|0
1653379080000|2022-05-24 07:58:00|10878.3|10878.3|10867.71|10867.71|10878.3|10878.3|10867.71|10867.71|0
1653379090000|2022-05-24 07:58:10|10878.3|10878.3|10883.59|10883.59|10883.59|10883.59|10878.3|10878.3|0
1653379100000|2022-05-24 07:58:20|10878.3|10878.3|10878.3|10878.3|10878.3|10878.3|10878.3|10878.3|0
1653379120000|2022-05-24 07:58:40|10875.34|10875.34|10878.3|10878.3|10878.3|10878.3|10875.34|10875.34|0
1653379130000|2022-05-24 07:58:50|10870.36|10870.36|10870.36|10870.36|10873.01|10873.01|10867.4|10867.4|0
1653379140000|2022-05-24 07:59:00|10857.13|10857.13|10857.13|10857.13|10857.13|10857.13|10857.13|10857.13|0
1653379150000|2022-05-24 07:59:10|10862.42|10862.42|10865.07|10865.07|10865.07|10865.07|10862.42|10862.42|0
1653379190000|2022-05-24 07:59:50|10873.01|10873.01|10875.65|10875.65|10880.95|10880.95|10867.71|10867.71|0
1653379200000|2022-05-24 08:00:00|10878.3|10878.3|10880.95|10880.95|10886.24|10886.24|10878.3|10878.3|0
1653379210000|2022-05-24 08:00:10|10878.3|10878.3|10902.12|10902.12|10904.76|10904.76|10878.3|10878.3|0
1653379220000|2022-05-24 08:00:20|10904.76|10904.76|10904.76|10904.76|10904.76|10904.76|10904.76|10904.76|0
1653379230000|2022-05-24 08:00:30|10907.41|10907.41|10907.41|10907.41|10915.35|10915.35|10907.41|10907.41|0
1653379240000|2022-05-24 08:00:40|10904.76|10904.76|10910.06|10910.06|10910.06|10910.06|10904.76|10904.76|0
1653379250000|2022-05-24 08:00:50|10912.7|10912.7|10912.7|10912.7|10912.7|10912.7|10912.7|10912.7|0
1653379260000|2022-05-24 08:01:00|10910.06|10910.06|10904.76|10904.76|10910.06|10910.06|10904.76|10904.76|0
1653379270000|2022-05-24 08:01:10|10896.83|10896.83|10900.46|10900.46|10900.46|10900.46|10896.83|10896.83|0
1653379280000|2022-05-24 08:01:20|10899.47|10899.47|10894.18|10894.18|10899.47|10899.47|10894.18|10894.18|0
1653379290000|2022-05-24 08:01:30|10888.89|10888.89|10891.53|10891.53|10891.53|10891.53|10886.24|10886.24|0
1653379310000|2022-05-24 08:01:50|10894.18|10894.18|10899.47|10899.47|10899.47|10899.47|10888.89|10888.89|0
1653379350000|2022-05-24 08:02:30|10902.12|10902.12|10894.18|10894.18|10902.12|10902.12|10894.18|10894.18|0
1653379380000|2022-05-24 08:03:00|10888.89|10888.89|10880.95|10880.95|10888.89|10888.89|10880.95|10880.95|0
1653379390000|2022-05-24 08:03:10|10879.96|10879.96|10884.26|10884.26|10887.9|10887.9|10879.96|10879.96|0
1653379430000|2022-05-24 08:03:50|10878.97|10878.97|10873.68|10873.68|10878.97|10878.97|10873.68|10873.68|0
1653379440000|2022-05-24 08:04:00|10871.03|10871.03|10863.09|10863.09|10871.03|10871.03|10863.09|10863.09|0
1653379450000|2022-05-24 08:04:10|10865.74|10865.74|10865.74|10865.74|10865.74|10865.74|10865.74|10865.74|0
1653379460000|2022-05-24 08:04:20|10878.97|10878.97|10871.03|10871.03|10878.97|10878.97|10865.74|10865.74|0
1653379470000|2022-05-24 08:04:30|10873.68|10873.68|10878.97|10878.97|10881.62|10881.62|10873.68|10873.68|0
1653379480000|2022-05-24 08:04:40|10881.62|10881.62|10873.68|10873.68|10884.26|10884.26|10873.68|10873.68|0
1653379490000|2022-05-24 08:04:50|10876.32|10876.32|10884.26|10884.26|10884.26|10884.26|10876.32|10876.32|0
1653379500000|2022-05-24 08:05:00|10886.91|10886.91|10868.38|10868.38|10886.91|10886.91|10868.38|10868.38|0
1653379510000|2022-05-24 08:05:10|10876.32|10876.32|10876.32|10876.32|10876.32|10876.32|10876.32|10876.32|0
1653379520000|2022-05-24 08:05:20|10873.68|10873.68|10878.97|10878.97|10878.97|10878.97|10871.7|10871.7|0
1653379530000|2022-05-24 08:05:30|10881.62|10881.62|10878.97|10878.97|10881.62|10881.62|10876.32|10876.32|0
1653379550000|2022-05-24 08:05:50|10884.26|10884.26|10892.52|10892.52|10892.52|10892.52|10884.26|10884.26|0
1653379560000|2022-05-24 08:06:00|10895.17|10895.17|10892.84|10892.84|10898.13|10898.13|10892.84|10892.84|0
1653379570000|2022-05-24 08:06:10|10882.25|10882.25|10884.9|10884.9|10884.9|10884.9|10882.25|10882.25|0
1653379580000|2022-05-24 08:06:20|10882.25|10882.25|10885.89|10885.89|10885.89|10885.89|10882.25|10882.25|0
1653379600000|2022-05-24 08:06:40|10891.18|10891.18|10891.18|10891.18|10891.18|10891.18|10891.18|10891.18|0
1653379620000|2022-05-24 08:07:00|10881.27|10881.27|10865.39|10865.39|10881.27|10881.27|10860.09|10860.09|0
1653379630000|2022-05-24 08:07:10|10868.03|10868.03|10857.45|10857.45|10868.03|10868.03|10857.45|10857.45|0
1653379640000|2022-05-24 08:07:20|10855.47|10855.47|10847.53|10847.53|10855.47|10855.47|10847.53|10847.53|0
1653379660000|2022-05-24 08:07:40|10844.89|10844.89|10844.89|10844.89|10844.89|10844.89|10844.89|10844.89|0
1653379670000|2022-05-24 08:07:50|10842.24|10842.24|10841.25|10841.25|10842.24|10842.24|10841.25|10841.25|0
1653379680000|2022-05-24 08:08:00|10840.26|10840.26|10849.86|10849.86|10849.86|10849.86|10840.26|10840.26|0
1653379690000|2022-05-24 08:08:10|10848.87|10848.87|10848.87|10848.87|10848.87|10848.87|10848.87|10848.87|0
1653379720000|2022-05-24 08:08:40|10854.16|10854.16|10854.16|10854.16|10854.16|10854.16|10854.16|10854.16|0
1653379740000|2022-05-24 08:09:00|10843.58|10843.58|10838.29|10838.29|10843.58|10843.58|10838.29|10838.29|0
1653379750000|2022-05-24 08:09:10|10840.93|10840.93|10838.29|10838.29|10846.23|10846.23|10838.29|10838.29|0
1653379820000|2022-05-24 08:10:20|10840.93|10840.93|10835.64|10835.64|10840.93|10840.93|10832.99|10832.99|0
1653379840000|2022-05-24 08:10:40|10838.29|10838.29|10838.29|10838.29|10838.29|10838.29|10838.29|10838.29|0
1653379850000|2022-05-24 08:10:50|10837.3|10837.3|10837.3|10837.3|10837.3|10837.3|10837.3|10837.3|0
1653379860000|2022-05-24 08:11:00|10825.72|10825.72|10806.21|10806.21|10825.72|10825.72|10806.21|10806.21|0
1653379870000|2022-05-24 08:11:10|10808.86|10808.86|10816.8|10816.8|10816.8|10816.8|10808.86|10808.86|0
1653379880000|2022-05-24 08:11:20|10824.74|10824.74|10822.09|10822.09|10824.74|10824.74|10822.09|10822.09|0
1653379890000|2022-05-24 08:11:30|10830.03|10830.03|10828.05|10828.05|10830.03|10830.03|10828.05|10828.05|0
1653379920000|2022-05-24 08:12:00|10827.06|10827.06|10826.08|10826.08|10827.06|10827.06|10826.08|10826.08|0
1653379940000|2022-05-24 08:12:20|10828.72|10828.72|10815.49|10815.49|10828.72|10828.72|10815.49|10815.49|0
1653379950000|2022-05-24 08:12:30|10814.5|10814.5|10814.5|10814.5|10814.5|10814.5|10814.5|10814.5|0
1653379960000|2022-05-24 08:12:40|10811.86|10811.86|10809.21|10809.21|10811.86|10811.86|10809.21|10809.21|0
1653379970000|2022-05-24 08:12:50|10806.24|10806.24|10815.17|10815.17|10815.17|10815.17|10806.24|10806.24|0
1653379980000|2022-05-24 08:13:00|10812.21|10812.21|10819.16|10819.16|10819.16|10819.16|10812.21|10812.21|0
1653379990000|2022-05-24 08:13:10|10816.51|10816.51|10816.51|10816.51|10816.51|10816.51|10816.51|10816.51|0
1653380000000|2022-05-24 08:13:20|10819.16|10819.16|10816.51|10816.51|10819.16|10819.16|10816.51|10816.51|0
1653380010000|2022-05-24 08:13:30|10815.52|10815.52|10815.52|10815.52|10815.52|10815.52|10815.52|10815.52|0
1653380020000|2022-05-24 08:13:40|10807.58|10807.58|10802.29|10802.29|10807.58|10807.58|10802.29|10802.29|0
1653380030000|2022-05-24 08:13:50|10799.64|10799.64|10792.38|10792.38|10799.64|10799.64|10792.38|10792.38|0
1653380040000|2022-05-24 08:14:00|10800.31|10800.31|10795.02|10795.02|10800.31|10800.31|10795.02|10795.02|0
1653380050000|2022-05-24 08:14:10|10794.03|10794.03|10793.05|10793.05|10794.03|10794.03|10793.05|10793.05|0
1653380060000|2022-05-24 08:14:20|10798.34|10798.34|10803.63|10803.63|10803.63|10803.63|10798.34|10798.34|0
1653380080000|2022-05-24 08:14:40|10800.98|10800.98|10800.98|10800.98|10800.98|10800.98|10798.34|10798.34|0
1653380090000|2022-05-24 08:14:50|10803.63|10803.63|10800.98|10800.98|10808.92|10808.92|10800.98|10800.98|0
1653380100000|2022-05-24 08:15:00|10795.69|10795.69|10786.45|10786.45|10795.69|10795.69|10786.45|10786.45|0
1653380110000|2022-05-24 08:15:10|10781.15|10781.15|10782.81|10782.81|10790.4|10790.4|10781.15|10781.15|0
1653380120000|2022-05-24 08:15:20|10785.78|10785.78|10786.76|10786.76|10786.76|10786.76|10784.79|10784.79|0
1653380130000|2022-05-24 08:15:30|10787.75|10787.75|10789.73|10789.73|10789.73|10789.73|10785.78|10785.78|0
1653380140000|2022-05-24 08:15:40|10791.71|10791.71|10797.99|10797.99|10797.99|10797.99|10790.05|10790.05|0
1653380150000|2022-05-24 08:15:50|10795.34|10795.34|10792.38|10792.38|10795.34|10795.34|10792.38|10792.38|0
1653380170000|2022-05-24 08:16:10|10781.79|10781.79|10784.44|10784.44|10784.44|10784.44|10781.79|10781.79|0
1653380210000|2022-05-24 08:16:50|10782.46|10782.46|10782.46|10782.46|10782.46|10782.46|10779.49|10779.49|0
1653380220000|2022-05-24 08:17:00|10785.11|10785.11|10786.09|10786.09|10788.07|10788.07|10785.11|10785.11|0
1653380230000|2022-05-24 08:17:10|10787.08|10787.08|10789.73|10789.73|10789.73|10789.73|10787.08|10787.08|0
1653380240000|2022-05-24 08:17:20|10784.44|10784.44|10773.85|10773.85|10784.44|10784.44|10773.85|10773.85|0
1653380260000|2022-05-24 08:17:40|10772.86|10772.86|10778.16|10778.16|10778.16|10778.16|10770.22|10770.22|0
1653380270000|2022-05-24 08:17:50|10777.17|10777.17|10774.52|10774.52|10777.17|10777.17|10774.52|10774.52|0
1653380280000|2022-05-24 08:18:00|10776.5|10776.5|10776.5|10776.5|10776.5|10776.5|10776.5|10776.5|0
1653380300000|2022-05-24 08:18:20|10771.2|10771.2|10768.56|10768.56|10771.2|10771.2|10768.56|10768.56|0
1653380310000|2022-05-24 08:18:30|10763.27|10763.27|10760.62|10760.62|10763.27|10763.27|10755.33|10755.33|0
1653380330000|2022-05-24 08:18:50|10755.33|10755.33|10750.03|10750.03|10755.33|10755.33|10750.03|10750.03|0
1653380340000|2022-05-24 08:19:00|10751.02|10751.02|10751.02|10751.02|10751.02|10751.02|10751.02|10751.02|0
1653380360000|2022-05-24 08:19:20|10758.96|10758.96|10758.96|10758.96|10758.96|10758.96|10758.96|10758.96|0
1653380370000|2022-05-24 08:19:30|10751.02|10751.02|10735.14|10735.14|10751.02|10751.02|10735.14|10735.14|0
1653380380000|2022-05-24 08:19:40|10740.44|10740.44|10756.31|10756.31|10756.31|10756.31|10740.44|10740.44|0
1653380390000|2022-05-24 08:19:50|10753.67|10753.67|10754.34|10754.34|10754.34|10754.34|10749.04|10749.04|0
1653380410000|2022-05-24 08:20:10|10751.69|10751.69|10754.34|10754.34|10754.34|10754.34|10746.4|10746.4|0
1653380420000|2022-05-24 08:20:20|10756.98|10756.98|10754.34|10754.34|10756.98|10756.98|10754.34|10754.34|0
1653380440000|2022-05-24 08:20:40|10751.69|10751.69|10756.31|10756.31|10756.31|10756.31|10749.04|10749.04|0
1653380450000|2022-05-24 08:20:50|10753.67|10753.67|10761.61|10761.61|10761.61|10761.61|10753.67|10753.67|0
1653380460000|2022-05-24 08:21:00|10764.25|10764.25|10764.25|10764.25|10764.25|10764.25|10764.25|10764.25|0
1653380470000|2022-05-24 08:21:10|10761.61|10761.61|10761.61|10761.61|10764.25|10764.25|10758.96|10758.96|0
1653380480000|2022-05-24 08:21:20|10764.25|10764.25|10758.96|10758.96|10764.25|10764.25|10758.96|10758.96|0
1653380500000|2022-05-24 08:21:40|10761.61|10761.61|10761.61|10761.61|10766.9|10766.9|10761.61|10761.61|0
1653380510000|2022-05-24 08:21:50|10756.31|10756.31|10760.62|10760.62|10760.62|10760.62|10756.31|10756.31|0
1653380520000|2022-05-24 08:22:00|10765.91|10765.91|10765.91|10765.91|10765.91|10765.91|10765.91|10765.91|0
1653380530000|2022-05-24 08:22:10|10763.27|10763.27|10760.62|10760.62|10763.58|10763.58|10760.62|10760.62|0
1653380550000|2022-05-24 08:22:30|10759.63|10759.63|10760.62|10760.62|10760.62|10760.62|10759.63|10759.63|0
1653380560000|2022-05-24 08:22:40|10763.27|10763.27|10763.27|10763.27|10763.27|10763.27|10763.27|10763.27|0
1653380570000|2022-05-24 08:22:50|10760.62|10760.62|10760.62|10760.62|10760.62|10760.62|10760.62|10760.62|0
1653380580000|2022-05-24 08:23:00|10763.27|10763.27|10756.31|10756.31|10763.27|10763.27|10751.02|10751.02|0
1653380590000|2022-05-24 08:23:10|10754.34|10754.34|10737.47|10737.47|10756|10756|10734.82|10734.82|0
1653380600000|2022-05-24 08:23:20|10732.18|10732.18|10745.41|10745.41|10745.41|10745.41|10732.18|10732.18|0
1653380610000|2022-05-24 08:23:30|10748.06|10748.06|10756|10756|10756|10756|10748.06|10748.06|0
1653380620000|2022-05-24 08:23:40|10750.7|10750.7|10750.7|10750.7|10753.35|10753.35|10750.7|10750.7|0
1653380640000|2022-05-24 08:24:00|10748.06|10748.06|10748.06|10748.06|10748.06|10748.06|10748.06|10748.06|0
1653380660000|2022-05-24 08:24:20|10749.04|10749.04|10742.76|10742.76|10749.04|10749.04|10742.76|10742.76|0
1653380680000|2022-05-24 08:24:40|10740.79|10740.79|10736.83|10736.83|10740.79|10740.79|10736.83|10736.83|0
1653380690000|2022-05-24 08:24:50|10728.89|10728.89|10720.96|10720.96|10731.54|10731.54|10720.96|10720.96|0
1653380710000|2022-05-24 08:25:10|10717.99|10717.99|10723.28|10723.28|10723.28|10723.28|10717.99|10717.99|0
1653380720000|2022-05-24 08:25:20|10725.93|10725.93|10725.93|10725.93|10725.93|10725.93|10725.93|10725.93|0
1653380730000|2022-05-24 08:25:30|10723.28|10723.28|10723.28|10723.28|10723.28|10723.28|10723.28|10723.28|0
1653380750000|2022-05-24 08:25:50|10717.99|10717.99|10720.64|10720.64|10720.64|10720.64|10717.99|10717.99|0
1653380780000|2022-05-24 08:26:20|10723.28|10723.28|10726.92|10726.92|10726.92|10726.92|10723.28|10723.28|0
1653380790000|2022-05-24 08:26:30|10724.27|10724.27|10724.27|10724.27|10724.27|10724.27|10724.27|10724.27|0
1653380810000|2022-05-24 08:26:50|10729.56|10729.56|10724.27|10724.27|10729.56|10729.56|10724.27|10724.27|0
1653380820000|2022-05-24 08:27:00|10723.28|10723.28|10704.44|10704.44|10723.28|10723.28|10704.44|10704.44|0
1653380830000|2022-05-24 08:27:10|10701.79|10701.79|10699.82|10699.82|10705.11|10705.11|10699.82|10699.82|0
1653380840000|2022-05-24 08:27:20|10697.17|10697.17|10697.17|10697.17|10697.17|10697.17|10697.17|10697.17|0
1653380850000|2022-05-24 08:27:30|10691.88|10691.88|10691.88|10691.88|10691.88|10691.88|10691.88|10691.88|0
1653380870000|2022-05-24 08:27:50|10689.23|10689.23|10689.23|10689.23|10689.23|10689.23|10686.59|10686.59|0
1653380880000|2022-05-24 08:28:00|10686.59|10686.59|10681.29|10681.29|10686.59|10686.59|10678.65|10678.65|0
1653380900000|2022-05-24 08:28:20|10676|10676|10668.06|10668.06|10676|10676|10665.41|10665.41|0
1653380910000|2022-05-24 08:28:30|10665.41|10665.41|10665.41|10665.41|10665.41|10665.41|10665.41|10665.41|0
1653380920000|2022-05-24 08:28:40|10660.12|10660.12|10660.12|10660.12|10660.12|10660.12|10660.12|10660.12|0
1653380930000|2022-05-24 08:28:50|10662.77|10662.77|10657.48|10657.48|10662.77|10662.77|10657.48|10657.48|0
1653380940000|2022-05-24 08:29:00|10662.77|10662.77|10661.46|10661.46|10662.77|10662.77|10658.82|10658.82|0
1653380950000|2022-05-24 08:29:10|10658.82|10658.82|10661.46|10661.46|10661.46|10661.46|10658.82|10658.82|0
1653380960000|2022-05-24 08:29:20|10659.48|10659.48|10664.78|10664.78|10664.78|10664.78|10659.48|10659.48|0
1653380970000|2022-05-24 08:29:30|10667.74|10667.74|10667.74|10667.74|10670.39|10670.39|10667.74|10667.74|0
1653380980000|2022-05-24 08:29:40|10663.79|10663.79|10663.79|10663.79|10663.79|10663.79|10663.79|10663.79|0
1653380990000|2022-05-24 08:29:50|10658.5|10658.5|10658.5|10658.5|10658.5|10658.5|10655.85|10655.85|0
1653381000000|2022-05-24 08:30:00|10661.14|10661.14|10661.14|10661.14|10666.44|10666.44|10661.14|10661.14|0
1653381010000|2022-05-24 08:30:10|10663.12|10663.12|10683.94|10683.94|10683.94|10683.94|10663.12|10663.12|0
1653381050000|2022-05-24 08:30:50|10689.87|10689.87|10691.85|10691.85|10692.83|10692.83|10689.87|10689.87|0
1653381060000|2022-05-24 08:31:00|10702.43|10702.43|10702.43|10702.43|10702.43|10702.43|10702.43|10702.43|0
1653381070000|2022-05-24 08:31:10|10705.08|10705.08|10707.72|10707.72|10713.02|10713.02|10705.08|10705.08|0
1653381080000|2022-05-24 08:31:20|10699.78|10699.78|10705.08|10705.08|10705.08|10705.08|10699.78|10699.78|0
1653381090000|2022-05-24 08:31:30|10710.37|10710.37|10718.31|10718.31|10718.31|10718.31|10710.37|10710.37|0
1653381100000|2022-05-24 08:31:40|10715.66|10715.66|10711.04|10711.04|10715.66|10715.66|10709.38|10709.38|0
1653381110000|2022-05-24 08:31:50|10708.39|10708.39|10708.39|10708.39|10708.39|10708.39|10708.39|10708.39|0
1653381120000|2022-05-24 08:32:00|10705.75|10705.75|10697.81|10697.81|10705.75|10705.75|10697.81|10697.81|0
1653381130000|2022-05-24 08:32:10|10700.45|10700.45|10674.02|10674.02|10703.1|10703.1|10671.38|10671.38|0
1653381140000|2022-05-24 08:32:20|10668.73|10668.73|10668.73|10668.73|10668.73|10668.73|10666.08|10666.08|0
1653381150000|2022-05-24 08:32:30|10674.02|10674.02|10673.71|10673.71|10679.32|10679.32|10673.71|10673.71|0
1653381160000|2022-05-24 08:32:40|10684.29|10684.29|10694.88|10694.88|10694.88|10694.88|10676.35|10676.35|0
1653381170000|2022-05-24 08:32:50|10689.58|10689.58|10676.03|10676.03|10689.58|10689.58|10674.38|10674.38|0
1653381180000|2022-05-24 08:33:00|10674.06|10674.06|10674.06|10674.06|10674.06|10674.06|10674.06|10674.06|0
1653381190000|2022-05-24 08:33:10|10682|10682|10676.38|10676.38|10682|10682|10676.38|10676.38|0
1653381200000|2022-05-24 08:33:20|10673.74|10673.74|10664.81|10664.81|10673.74|10673.74|10664.81|10664.81|0
1653381210000|2022-05-24 08:33:30|10666.79|10666.79|10659.31|10659.31|10666.79|10666.79|10659.31|10659.31|0
1653381220000|2022-05-24 08:33:40|10661.96|10661.96|10672.19|10672.19|10672.19|10672.19|10661.96|10661.96|0
1653381240000|2022-05-24 08:34:00|10669.54|10669.54|10667.57|10667.57|10669.54|10669.54|10667.57|10667.57|0
1653381260000|2022-05-24 08:34:20|10662.27|10662.27|10662.27|10662.27|10662.27|10662.27|10662.27|10662.27|0
1653381270000|2022-05-24 08:34:30|10661.29|10661.29|10655.68|10655.68|10661.29|10661.29|10655.68|10655.68|0
1653381280000|2022-05-24 08:34:40|10654.69|10654.69|10653.27|10653.27|10654.69|10654.69|10653.27|10653.27|0
1653381290000|2022-05-24 08:34:50|10642.68|10642.68|10640.04|10640.04|10645.33|10645.33|10640.04|10640.04|0
1653381300000|2022-05-24 08:35:00|10636.09|10636.09|10644.02|10644.02|10646.67|10646.67|10636.09|10636.09|0
1653381310000|2022-05-24 08:35:10|10646.67|10646.67|10644.02|10644.02|10646.67|10646.67|10644.02|10644.02|0
1653381320000|2022-05-24 08:35:20|10645.01|10645.01|10647.98|10647.98|10647.98|10647.98|10645.01|10645.01|0
1653381330000|2022-05-24 08:35:30|10645.33|10645.33|10645.33|10645.33|10645.33|10645.33|10645.33|10645.33|0
1653381340000|2022-05-24 08:35:40|10647.98|10647.98|10651.93|10651.93|10651.93|10651.93|10647.98|10647.98|0
1653381350000|2022-05-24 08:35:50|10657.22|10657.22|10651.93|10651.93|10657.22|10657.22|10651.93|10651.93|0
1653381360000|2022-05-24 08:36:00|10649.28|10649.28|10649.28|10649.28|10649.28|10649.28|10649.28|10649.28|0
1653381370000|2022-05-24 08:36:10|10647.31|10647.31|10647.31|10647.31|10647.31|10647.31|10647.31|10647.31|0
1653381380000|2022-05-24 08:36:20|10639.37|10639.37|10624.16|10624.16|10639.37|10639.37|10623.49|10623.49|0
1653381400000|2022-05-24 08:36:40|10623.17|10623.17|10617.88|10617.88|10623.17|10623.17|10617.88|10617.88|0
1653381410000|2022-05-24 08:36:50|10612.59|10612.59|10625.82|10625.82|10625.82|10625.82|10609.94|10609.94|0
1653381420000|2022-05-24 08:37:00|10631.11|10631.11|10631.11|10631.11|10633.76|10633.76|10631.11|10631.11|0
1653381430000|2022-05-24 08:37:10|10620.53|10620.53|10620.53|10620.53|10620.53|10620.53|10620.53|10620.53|0
1653381440000|2022-05-24 08:37:20|10615.23|10615.23|10617.88|10617.88|10617.88|10617.88|10615.23|10615.23|0
1653381450000|2022-05-24 08:37:30|10616.89|10616.89|10609.62|10609.62|10616.89|10616.89|10605.67|10605.67|0
1653381460000|2022-05-24 08:37:40|10599.04|10599.04|10604.33|10604.33|10604.33|10604.33|10599.04|10599.04|0
1653381470000|2022-05-24 08:37:50|10606.97|10606.97|10608.28|10608.28|10608.28|10608.28|10604.33|10604.33|0
1653381480000|2022-05-24 08:38:00|10605.32|10605.32|10594.73|10594.73|10605.32|10605.32|10594.73|10594.73|0
1653381490000|2022-05-24 08:38:10|10578.85|10578.85|10565.62|10565.62|10578.85|10578.85|10565.62|10565.62|0
1653381500000|2022-05-24 08:38:20|10568.27|10568.27|10565.97|10565.97|10570.91|10570.91|10565.97|10565.97|0
1653381510000|2022-05-24 08:38:30|10571.26|10571.26|10573.91|10573.91|10573.91|10573.91|10571.26|10571.26|0
1653381520000|2022-05-24 08:38:40|10581.85|10581.85|10587.14|10587.14|10589.79|10589.79|10581.85|10581.85|0
1653381530000|2022-05-24 08:38:50|10590.11|10590.11|10587.46|10587.46|10590.11|10590.11|10584.82|10584.82|0
1653381550000|2022-05-24 08:39:10|10586.47|10586.47|10586.47|10586.47|10586.47|10586.47|10586.47|10586.47|0
1653381560000|2022-05-24 08:39:20|10581.18|10581.18|10578.22|10578.22|10581.18|10581.18|10578.22|10578.22|0
1653381580000|2022-05-24 08:39:40|10570.28|10570.28|10564.98|10564.98|10570.28|10570.28|10564.98|10564.98|0
1653381590000|2022-05-24 08:39:50|10570.28|10570.28|10567.63|10567.63|10570.28|10570.28|10567.63|10567.63|0
1653381620000|2022-05-24 08:40:20|10572.92|10572.92|10575.57|10575.57|10575.57|10575.57|10572.92|10572.92|0
1653381640000|2022-05-24 08:40:40|10572.92|10572.92|10572.92|10572.92|10572.92|10572.92|10572.92|10572.92|0
1653381650000|2022-05-24 08:40:50|10578.22|10578.22|10564.98|10564.98|10578.22|10578.22|10564.98|10564.98|0
1653381660000|2022-05-24 08:41:00|10564|10564|10564|10564|10564|10564|10564|10564|0
1653381670000|2022-05-24 08:41:10|10569.29|10569.29|10569.29|10569.29|10569.29|10569.29|10569.29|10569.29|0
1653381680000|2022-05-24 08:41:20|10566.32|10566.32|10562.37|10562.37|10566.32|10566.32|10562.37|10562.37|0
1653381690000|2022-05-24 08:41:30|10560.39|10560.39|10562.37|10562.37|10562.37|10562.37|10557.75|10557.75|0
1653381700000|2022-05-24 08:41:40|10565.34|10565.34|10565.34|10565.34|10565.34|10565.34|10565.34|10565.34|0
1653381720000|2022-05-24 08:42:00|10562.37|10562.37|10553.12|10553.12|10562.37|10562.37|10553.12|10553.12|0
1653381740000|2022-05-24 08:42:20|10552.14|10552.14|10544.2|10544.2|10552.14|10552.14|10544.2|10544.2|0
1653381750000|2022-05-24 08:42:30|10541.55|10541.55|10533.61|10533.61|10541.55|10541.55|10533.61|10533.61|0
1653381760000|2022-05-24 08:42:40|10530.65|10530.65|10532.62|10532.62|10532.62|10532.62|10530.65|10530.65|0
1653381780000|2022-05-24 08:43:00|10529.66|10529.66|10528.67|10528.67|10529.66|10529.66|10528.67|10528.67|0
1653381790000|2022-05-24 08:43:10|10536.58|10536.58|10539.54|10539.54|10539.54|10539.54|10536.58|10536.58|0
1653381800000|2022-05-24 08:43:20|10544.83|10544.83|10544.83|10544.83|10544.83|10544.83|10544.83|10544.83|0
1653381810000|2022-05-24 08:43:30|10547.48|10547.48|10571.62|10571.62|10573.59|10573.59|10547.48|10547.48|0
1653381820000|2022-05-24 08:43:40|10574.26|10574.26|10584.85|10584.85|10584.85|10584.85|10574.26|10574.26|0
1653381830000|2022-05-24 08:43:50|10590.14|10590.14|10590.81|10590.81|10590.81|10590.81|10588.16|10588.16|0
1653381840000|2022-05-24 08:44:00|10593.46|10593.46|10589.82|10589.82|10593.46|10593.46|10589.82|10589.82|0
1653381850000|2022-05-24 08:44:10|10581.88|10581.88|10576.27|10576.27|10581.88|10581.88|10576.27|10576.27|0
1653381860000|2022-05-24 08:44:20|10577.26|10577.26|10577.26|10577.26|10577.26|10577.26|10577.26|10577.26|0
1653381870000|2022-05-24 08:44:30|10574.61|10574.61|10576.59|10576.59|10576.59|10576.59|10573.63|10573.63|0
1653381890000|2022-05-24 08:44:50|10578.57|10578.57|10599.74|10599.74|10599.74|10599.74|10578.57|10578.57|0
1653381900000|2022-05-24 08:45:00|10597.09|10597.09|10603.02|10603.02|10603.02|10603.02|10597.09|10597.09|0
1653381910000|2022-05-24 08:45:10|10602.03|10602.03|10600.38|10600.38|10602.03|10602.03|10596.74|10596.74|0
1653381920000|2022-05-24 08:45:20|10595.08|10595.08|10590.11|10590.11|10598.05|10598.05|10590.11|10590.11|0
1653381930000|2022-05-24 08:45:30|10598.05|10598.05|10590.11|10590.11|10598.05|10598.05|10590.11|10590.11|0
1653381940000|2022-05-24 08:45:40|10594.06|10594.06|10594.06|10594.06|10594.06|10594.06|10594.06|10594.06|0
1653381950000|2022-05-24 08:45:50|10596.71|10596.71|10588.77|10588.77|10596.71|10596.71|10588.77|10588.77|0
1653381960000|2022-05-24 08:46:00|10586.12|10586.12|10586.12|10586.12|10586.12|10586.12|10586.12|10586.12|0
1653381970000|2022-05-24 08:46:10|10578.18|10578.18|10578.18|10578.18|10578.18|10578.18|10578.18|10578.18|0
1653381980000|2022-05-24 08:46:20|10579.17|10579.17|10575.54|10575.54|10580.16|10580.16|10575.54|10575.54|0
1653381990000|2022-05-24 08:46:30|10572.89|10572.89|10564.95|10564.95|10572.89|10572.89|10564.95|10564.95|0
1653382010000|2022-05-24 08:46:50|10567.6|10567.6|10575.54|10575.54|10575.54|10575.54|10567.6|10567.6|0
1653382020000|2022-05-24 08:47:00|10583.48|10583.48|10586.44|10586.44|10586.44|10586.44|10583.48|10583.48|0
1653382040000|2022-05-24 08:47:20|10588.42|10588.42|10588.42|10588.42|10588.42|10588.42|10588.42|10588.42|0
1653382050000|2022-05-24 08:47:30|10593.71|10593.71|10599|10599|10601.65|10601.65|10593.71|10593.71|0
1653382070000|2022-05-24 08:47:50|10601.97|10601.97|10601.97|10601.97|10601.97|10601.97|10601.97|10601.97|0
1653382080000|2022-05-24 08:48:00|10600.98|10600.98|10599.99|10599.99|10600.98|10600.98|10599.99|10599.99|0
1653382090000|2022-05-24 08:48:10|10600.98|10600.98|10597.34|10597.34|10600.98|10600.98|10597.34|10597.34|0
1653382100000|2022-05-24 08:48:20|10602.64|10602.64|10607.93|10607.93|10607.93|10607.93|10602.64|10602.64|0
1653382120000|2022-05-24 08:48:40|10613.22|10613.22|10613.22|10613.22|10613.22|10613.22|10613.22|10613.22|0
1653382130000|2022-05-24 08:48:50|10616.19|10616.19|10616.19|10616.19|10616.19|10616.19|10616.19|10616.19|0
1653382140000|2022-05-24 08:49:00|10618.83|10618.83|10616.19|10616.19|10618.83|10618.83|10616.19|10616.19|0
1653382150000|2022-05-24 08:49:10|10613.54|10613.54|10613.54|10613.54|10613.54|10613.54|10613.54|10613.54|0
1653382160000|2022-05-24 08:49:20|10614.53|10614.53|10603.94|10603.94|10614.53|10614.53|10603.94|10603.94|0
1653382170000|2022-05-24 08:49:30|10609.24|10609.24|10609.24|10609.24|10611.88|10611.88|10609.24|10609.24|0
1653382200000|2022-05-24 08:50:00|10622.47|10622.47|10627.76|10627.76|10627.76|10627.76|10619.82|10619.82|0
1653382220000|2022-05-24 08:50:20|10625.11|10625.11|10630.41|10630.41|10630.41|10630.41|10625.11|10625.11|0
1653382230000|2022-05-24 08:50:30|10627.76|10627.76|10625.11|10625.11|10627.76|10627.76|10625.11|10625.11|0
1653382240000|2022-05-24 08:50:40|10623.14|10623.14|10623.14|10623.14|10623.14|10623.14|10623.14|10623.14|0
1653382260000|2022-05-24 08:51:00|10621.16|10621.16|10621.16|10621.16|10621.16|10621.16|10621.16|10621.16|0
1653382270000|2022-05-24 08:51:10|10618.52|10618.52|10621.16|10621.16|10621.16|10621.16|10618.52|10618.52|0
1653382280000|2022-05-24 08:51:20|10619.19|10619.19|10617.21|10617.21|10619.19|10619.19|10617.21|10617.21|0
1653382290000|2022-05-24 08:51:30|10618.2|10618.2|10616.22|10616.22|10618.2|10618.2|10616.22|10616.22|0
1653382310000|2022-05-24 08:51:50|10613.57|10613.57|10613.57|10613.57|10614.56|10614.56|10612.59|10612.59|0
1653382320000|2022-05-24 08:52:00|10616.54|10616.54|10629.1|10629.1|10629.1|10629.1|10615.87|10615.87|0
1653382330000|2022-05-24 08:52:10|10630.09|10630.09|10630.09|10630.09|10630.09|10630.09|10630.09|10630.09|0
1653382340000|2022-05-24 08:52:20|10632.07|10632.07|10647.94|10647.94|10647.94|10647.94|10632.07|10632.07|0
1653382350000|2022-05-24 08:52:30|10650.59|10650.59|10650.59|10650.59|10650.59|10650.59|10650.59|10650.59|0
1653382360000|2022-05-24 08:52:40|10653.24|10653.24|10651.26|10651.26|10655.21|10655.21|10651.26|10651.26|0
1653382370000|2022-05-24 08:52:50|10656.2|10656.2|10652.25|10652.25|10656.2|10656.2|10652.25|10652.25|0
1653382380000|2022-05-24 08:53:00|10646.96|10646.96|10654.9|10654.9|10654.9|10654.9|10646.96|10646.96|0
1653382410000|2022-05-24 08:53:30|10657.54|10657.54|10660.19|10660.19|10660.19|10660.19|10657.54|10657.54|0
1653382430000|2022-05-24 08:53:50|10670.77|10670.77|10670.77|10670.77|10670.77|10670.77|10670.77|10670.77|0
1653382440000|2022-05-24 08:54:00|10676.07|10676.07|10676.07|10676.07|10676.07|10676.07|10676.07|10676.07|0
1653382450000|2022-05-24 08:54:10|10681.36|10681.36|10686.65|10686.65|10686.65|10686.65|10681.36|10681.36|0
1653382460000|2022-05-24 08:54:20|10689.3|10689.3|10694.59|10694.59|10694.59|10694.59|10689.3|10689.3|0
1653382470000|2022-05-24 08:54:30|10686.65|10686.65|10691.94|10691.94|10691.94|10691.94|10686.65|10686.65|0
1653382480000|2022-05-24 08:54:40|10689.3|10689.3|10691.94|10691.94|10691.94|10691.94|10689.3|10689.3|0
1653382490000|2022-05-24 08:54:50|10697.24|10697.24|10699.88|10699.88|10699.88|10699.88|10697.24|10697.24|0
1653382500000|2022-05-24 08:55:00|10700.87|10700.87|10687.64|10687.64|10700.87|10700.87|10687.64|10687.64|0
1653382510000|2022-05-24 08:55:10|10688.63|10688.63|10687.64|10687.64|10689.62|10689.62|10687.64|10687.64|0
1653382520000|2022-05-24 08:55:20|10688.63|10688.63|10684.99|10684.99|10689.62|10689.62|10684.01|10684.01|0
1653382530000|2022-05-24 08:55:30|10684.01|10684.01|10682.35|10682.35|10685.98|10685.98|10680.69|10680.69|0
1653382540000|2022-05-24 08:55:40|10683.34|10683.34|10681.36|10681.36|10683.34|10683.34|10681.36|10681.36|0
1653382560000|2022-05-24 08:56:00|10680.37|10680.37|10680.37|10680.37|10680.37|10680.37|10677.72|10677.72|0
1653382570000|2022-05-24 08:56:10|10679.38|10679.38|10675.43|10675.43|10679.38|10679.38|10672.78|10672.78|0
1653382580000|2022-05-24 08:56:20|10674.44|10674.44|10673.77|10673.77|10679.73|10679.73|10671.8|10671.8|0
1653382590000|2022-05-24 08:56:30|10674.76|10674.76|10673.77|10673.77|10674.76|10674.76|10673.77|10673.77|0
1653382600000|2022-05-24 08:56:40|10675.75|10675.75|10686.65|10686.65|10686.65|10686.65|10675.75|10675.75|0
1653382610000|2022-05-24 08:56:50|10684.68|10684.68|10677.72|10677.72|10685.66|10685.66|10677.72|10677.72|0
1653382620000|2022-05-24 08:57:00|10680.37|10680.37|10677.72|10677.72|10680.37|10680.37|10677.72|10677.72|0
1653382630000|2022-05-24 08:57:10|10676.74|10676.74|10680.05|10680.05|10682.03|10682.03|10676.74|10676.74|0
1653382640000|2022-05-24 08:57:20|10679.06|10679.06|10679.06|10679.06|10679.06|10679.06|10679.06|10679.06|0
1653382650000|2022-05-24 08:57:30|10673.77|10673.77|10673.77|10673.77|10673.77|10673.77|10673.77|10673.77|0
1653382660000|2022-05-24 08:57:40|10660.54|10660.54|10652.6|10652.6|10660.54|10660.54|10652.6|10652.6|0
1653382680000|2022-05-24 08:58:00|10650.62|10650.62|10650.62|10650.62|10650.62|10650.62|10650.62|10650.62|0
1653382700000|2022-05-24 08:58:20|10651.61|10651.61|10650.62|10650.62|10651.61|10651.61|10650.62|10650.62|0
1653382710000|2022-05-24 08:58:30|10655.92|10655.92|10658.56|10658.56|10658.56|10658.56|10655.92|10655.92|0
1653382730000|2022-05-24 08:58:50|10661.21|10661.21|10653.27|10653.27|10666.5|10666.5|10653.27|10653.27|0
1653382750000|2022-05-24 08:59:10|10655.92|10655.92|10655.92|10655.92|10655.92|10655.92|10655.92|10655.92|0
1653382760000|2022-05-24 08:59:20|10658.56|10658.56|10660.54|10660.54|10660.54|10660.54|10658.56|10658.56|0
1653382770000|2022-05-24 08:59:30|10665.83|10665.83|10673.77|10673.77|10673.77|10673.77|10665.83|10665.83|0
1653382780000|2022-05-24 08:59:40|10668.48|10668.48|10668.48|10668.48|10668.48|10668.48|10668.48|10668.48|0
1653382790000|2022-05-24 08:59:50|10671.13|10671.13|10665.83|10665.83|10673.77|10673.77|10665.83|10665.83|0
1653382800000|2022-05-24 09:00:00|10663.86|10663.86|10675.43|10675.43|10680.72|10680.72|10663.86|10663.86|0
1653382810000|2022-05-24 09:00:10|10680.72|10680.72|10680.72|10680.72|10680.72|10680.72|10680.72|10680.72|0
1653382820000|2022-05-24 09:00:20|10675.43|10675.43|10675.43|10675.43|10675.43|10675.43|10675.43|10675.43|0
1653382830000|2022-05-24 09:00:30|10672.78|10672.78|10656.9|10656.9|10675.43|10675.43|10656.9|10656.9|0
1653382860000|2022-05-24 09:01:00|10658.88|10658.88|10658.88|10658.88|10658.88|10658.88|10656.23|10656.23|0
1653382870000|2022-05-24 09:01:10|10661.53|10661.53|10664.17|10664.17|10664.17|10664.17|10661.53|10661.53|0
1653382890000|2022-05-24 09:01:30|10666.82|10666.82|10666.82|10666.82|10666.82|10666.82|10666.82|10666.82|0
1653382910000|2022-05-24 09:01:50|10665.83|10665.83|10665.83|10665.83|10665.83|10665.83|10665.83|10665.83|0
1653382920000|2022-05-24 09:02:00|10664.84|10664.84|10662.87|10662.87|10665.83|10665.83|10661.88|10661.88|0
1653382930000|2022-05-24 09:02:10|10665.51|10665.51|10665.51|10665.51|10665.51|10665.51|10662.87|10662.87|0
1653382940000|2022-05-24 09:02:20|10670.81|10670.81|10670.81|10670.81|10670.81|10670.81|10670.81|10670.81|0
1653382950000|2022-05-24 09:02:30|10671.8|10671.8|10670.81|10670.81|10671.8|10671.8|10667.84|10667.84|0
1653382970000|2022-05-24 09:02:50|10671.8|10671.8|10670.46|10670.46|10672.78|10672.78|10667.49|10667.49|0
1653382980000|2022-05-24 09:03:00|10678.39|10678.39|10670.14|10670.14|10678.39|10678.39|10670.14|10670.14|0
1653383010000|2022-05-24 09:03:30|10666.18|10666.18|10657.93|10657.93|10666.18|10666.18|10657.93|10657.93|0
1653383020000|2022-05-24 09:03:40|10663.22|10663.22|10655.95|10655.95|10663.22|10663.22|10655.95|10655.95|0
1653383030000|2022-05-24 09:03:50|10658.6|10658.6|10658.6|10658.6|10658.6|10658.6|10658.6|10658.6|0
1653383040000|2022-05-24 09:04:00|10657.61|10657.61|10639.08|10639.08|10659.58|10659.58|10639.08|10639.08|0
1653383060000|2022-05-24 09:04:20|10638.09|10638.09|10626.52|10626.52|10646.03|10646.03|10626.52|10626.52|0
1653383080000|2022-05-24 09:04:40|10624.54|10624.54|10622.57|10622.57|10624.54|10624.54|10622.57|10622.57|0
1653383090000|2022-05-24 09:04:50|10617.28|10617.28|10614.63|10614.63|10617.28|10617.28|10609.34|10609.34|0
1653383100000|2022-05-24 09:05:00|10611.66|10611.66|10611.66|10611.66|10611.66|10611.66|10611.66|10611.66|0
1653383120000|2022-05-24 09:05:20|10616.96|10616.96|10616.96|10616.96|10616.96|10616.96|10616.96|10616.96|0
1653383130000|2022-05-24 09:05:30|10618.93|10618.93|10624.9|10624.9|10624.9|10624.9|10618.93|10618.93|0
1653383140000|2022-05-24 09:05:40|10627.54|10627.54|10627.54|10627.54|10627.54|10627.54|10627.54|10627.54|0
1653383150000|2022-05-24 09:05:50|10630.19|10630.19|10632.84|10632.84|10632.84|10632.84|10630.19|10630.19|0
1653383170000|2022-05-24 09:06:10|10633.82|10633.82|10631.18|10631.18|10633.82|10633.82|10631.18|10631.18|0
1653383180000|2022-05-24 09:06:20|10637.11|10637.11|10637.11|10637.11|10637.11|10637.11|10637.11|10637.11|0
1653383190000|2022-05-24 09:06:30|10634.14|10634.14|10634.14|10634.14|10634.14|10634.14|10634.14|10634.14|0
1653383210000|2022-05-24 09:06:50|10636.79|10636.79|10636.79|10636.79|10636.79|10636.79|10636.79|10636.79|0
1653383220000|2022-05-24 09:07:00|10639.75|10639.75|10635.8|10635.8|10639.75|10639.75|10635.8|10635.8|0
1653383230000|2022-05-24 09:07:10|10627.86|10627.86|10626.87|10626.87|10627.86|10627.86|10626.87|10626.87|0
1653383260000|2022-05-24 09:07:40|10628.85|10628.85|10632.8|10632.8|10632.8|10632.8|10628.85|10628.85|0
1653383270000|2022-05-24 09:07:50|10635.45|10635.45|10635.45|10635.45|10635.45|10635.45|10635.45|10635.45|0
1653383280000|2022-05-24 09:08:00|10630.16|10630.16|10638.09|10638.09|10638.09|10638.09|10630.16|10630.16|0
1653383310000|2022-05-24 09:08:30|10640.74|10640.74|10640.74|10640.74|10640.74|10640.74|10640.74|10640.74|0
1653383320000|2022-05-24 09:08:40|10638.76|10638.76|10643.71|10643.71|10643.71|10643.71|10638.76|10638.76|0
1653383330000|2022-05-24 09:08:50|10638.41|10638.41|10641.06|10641.06|10641.06|10641.06|10638.41|10638.41|0
1653383340000|2022-05-24 09:09:00|10636.12|10636.12|10630.16|10630.16|10636.12|10636.12|10628.18|10628.18|0
1653383350000|2022-05-24 09:09:10|10635.45|10635.45|10635.45|10635.45|10635.45|10635.45|10635.45|10635.45|0
1653383360000|2022-05-24 09:09:20|10630.16|10630.16|10626.2|10626.2|10630.16|10630.16|10626.2|10626.2|0
1653383380000|2022-05-24 09:09:40|10629.17|10629.17|10630.16|10630.16|10630.16|10630.16|10629.17|10629.17|0
1653383390000|2022-05-24 09:09:50|10635.45|10635.45|10640.74|10640.74|10640.74|10640.74|10635.45|10635.45|0
1653383400000|2022-05-24 09:10:00|10638.09|10638.09|10638.09|10638.09|10638.09|10638.09|10638.09|10638.09|0
1653383410000|2022-05-24 09:10:10|10637.11|10637.11|10640.07|10640.07|10640.07|10640.07|10637.11|10637.11|0
1653383430000|2022-05-24 09:10:30|10645.36|10645.36|10645.36|10645.36|10645.36|10645.36|10645.36|10645.36|0
1653383440000|2022-05-24 09:10:40|10649.32|10649.32|10644.69|10644.69|10649.32|10649.32|10644.69|10644.69|0
1653383470000|2022-05-24 09:11:10|10647.34|10647.34|10649.99|10649.99|10649.99|10649.99|10647.34|10647.34|0
1653383480000|2022-05-24 09:11:20|10647.34|10647.34|10644.38|10644.38|10647.34|10647.34|10644.38|10644.38|0
1653383490000|2022-05-24 09:11:30|10646.35|10646.35|10645.68|10645.68|10646.35|10646.35|10641.06|10641.06|0
1653383510000|2022-05-24 09:11:50|10640.39|10640.39|10643.04|10643.04|10643.04|10643.04|10640.39|10640.39|0
1653383540000|2022-05-24 09:12:20|10644.02|10644.02|10644.02|10644.02|10644.02|10644.02|10644.02|10644.02|0
1653383560000|2022-05-24 09:12:40|10638.73|10638.73|10638.73|10638.73|10639.72|10639.72|10638.73|10638.73|0
1653383570000|2022-05-24 09:12:50|10636.09|10636.09|10638.73|10638.73|10638.73|10638.73|10636.09|10636.09|0
1653383580000|2022-05-24 09:13:00|10637.74|10637.74|10643.04|10643.04|10643.04|10643.04|10637.74|10637.74|0
1653383600000|2022-05-24 09:13:20|10637.74|10637.74|10639.72|10639.72|10639.72|10639.72|10637.74|10637.74|0
1653383610000|2022-05-24 09:13:30|10640.71|10640.71|10640.04|10640.04|10642.68|10642.68|10640.04|10640.04|0
1653383630000|2022-05-24 09:13:50|10641.03|10641.03|10644.66|10644.66|10644.66|10644.66|10641.03|10641.03|0
1653383660000|2022-05-24 09:14:20|10642.68|10642.68|10648.61|10648.61|10648.61|10648.61|10641.7|10641.7|0
1653383670000|2022-05-24 09:14:30|10646.64|10646.64|10646.64|10646.64|10646.64|10646.64|10646.64|10646.64|0
1653383680000|2022-05-24 09:14:40|10649.28|10649.28|10659.87|10659.87|10662.52|10662.52|10649.28|10649.28|0
1653383700000|2022-05-24 09:15:00|10657.89|10657.89|10657.89|10657.89|10657.89|10657.89|10657.89|10657.89|0
1653383720000|2022-05-24 09:15:20|10656.9|10656.9|10656.9|10656.9|10656.9|10656.9|10656.9|10656.9|0
1653383730000|2022-05-24 09:15:30|10659.55|10659.55|10659.55|10659.55|10659.55|10659.55|10659.55|10659.55|0
1653383750000|2022-05-24 09:15:50|10662.2|10662.2|10669.15|10669.15|10670.14|10670.14|10662.2|10662.2|0
1653383770000|2022-05-24 09:16:10|10661.21|10661.21|10669.15|10669.15|10669.15|10669.15|10658.56|10658.56|0
1653383780000|2022-05-24 09:16:20|10670.14|10670.14|10671.13|10671.13|10671.13|10671.13|10669.15|10669.15|0
1653383790000|2022-05-24 09:16:30|10672.11|10672.11|10672.11|10672.11|10672.11|10672.11|10672.11|10672.11|0
1653383820000|2022-05-24 09:17:00|10676.07|10676.07|10687.96|10687.96|10687.96|10687.96|10673.1|10673.1|0
1653383830000|2022-05-24 09:17:10|10685.31|10685.31|10687.96|10687.96|10687.96|10687.96|10685.31|10685.31|0
1653383840000|2022-05-24 09:17:20|10686.97|10686.97|10688.95|10688.95|10688.95|10688.95|10686.97|10686.97|0
1653383850000|2022-05-24 09:17:30|10684.01|10684.01|10684.01|10684.01|10684.99|10684.99|10684.01|10684.01|0
1653383870000|2022-05-24 09:17:50|10684.99|10684.99|10685.98|10685.98|10685.98|10685.98|10684.99|10684.99|0
1653383880000|2022-05-24 09:18:00|10688.63|10688.63|10701.86|10701.86|10701.86|10701.86|10683.34|10683.34|0
1653383890000|2022-05-24 09:18:10|10699.21|10699.21|10696.57|10696.57|10699.21|10699.21|10696.57|10696.57|0
1653383900000|2022-05-24 09:18:20|10693.92|10693.92|10691.27|10691.27|10693.92|10693.92|10688.63|10688.63|0
1653383910000|2022-05-24 09:18:30|10693.25|10693.25|10693.25|10693.25|10693.25|10693.25|10693.25|10693.25|0
1653383920000|2022-05-24 09:18:40|10695.9|10695.9|10695.9|10695.9|10695.9|10695.9|10695.9|10695.9|0
1653383930000|2022-05-24 09:18:50|10693.25|10693.25|10698.54|10698.54|10698.54|10698.54|10693.25|10693.25|0
1653383940000|2022-05-24 09:19:00|10701.19|10701.19|10714.42|10714.42|10714.42|10714.42|10701.19|10701.19|0
1653383960000|2022-05-24 09:19:20|10711.78|10711.78|10727.97|10727.97|10727.97|10727.97|10711.78|10711.78|0
1653383970000|2022-05-24 09:19:30|10729.95|10729.95|10729.95|10729.95|10729.95|10729.95|10728.96|10728.96|0
1653383980000|2022-05-24 09:19:40|10735.24|10735.24|10737.89|10737.89|10740.54|10740.54|10735.24|10735.24|0
1653383990000|2022-05-24 09:19:50|10743.18|10743.18|10749.46|10749.46|10749.46|10749.46|10743.18|10743.18|0
1653384000000|2022-05-24 09:20:00|10746.82|10746.82|10723|10723|10746.82|10746.82|10723|10723|0
1653384010000|2022-05-24 09:20:10|10724.98|10724.98|10733.9|10733.9|10733.9|10733.9|10724.98|10724.98|0
1653384020000|2022-05-24 09:20:20|10731.93|10731.93|10730.94|10730.94|10731.93|10731.93|10730.94|10730.94|0
1653384030000|2022-05-24 09:20:30|10728.29|10728.29|10730.94|10730.94|10730.94|10730.94|10728.29|10728.29|0
1653384050000|2022-05-24 09:20:50|10732.91|10732.91|10732.91|10732.91|10732.91|10732.91|10732.91|10732.91|0
1653384060000|2022-05-24 09:21:00|10727.62|10727.62|10727.62|10727.62|10727.62|10727.62|10727.62|10727.62|0
1653384070000|2022-05-24 09:21:10|10717.04|10717.04|10722.33|10722.33|10722.33|10722.33|10717.04|10717.04|0
1653384080000|2022-05-24 09:21:20|10724.31|10724.31|10723.32|10723.32|10724.31|10724.31|10721.34|10721.34|0
1653384090000|2022-05-24 09:21:30|10731.26|10731.26|10734.22|10734.22|10734.22|10734.22|10731.26|10731.26|0
1653384120000|2022-05-24 09:22:00|10733.23|10733.23|10734.22|10734.22|10734.22|10734.22|10733.23|10733.23|0
1653384130000|2022-05-24 09:22:10|10735.21|10735.21|10734.22|10734.22|10741.49|10741.49|10734.22|10734.22|0
1653384140000|2022-05-24 09:22:20|10736.87|10736.87|10738.17|10738.17|10738.17|10738.17|10734.22|10734.22|0
1653384150000|2022-05-24 09:22:30|10735.21|10735.21|10727.3|10727.3|10735.21|10735.21|10727.3|10727.3|0
1653384160000|2022-05-24 09:22:40|10728.29|10728.29|10728.29|10728.29|10728.29|10728.29|10728.29|10728.29|0
1653384170000|2022-05-24 09:22:50|10729.28|10729.28|10729.28|10729.28|10729.28|10729.28|10729.28|10729.28|0
1653384190000|2022-05-24 09:23:10|10731.93|10731.93|10731.93|10731.93|10731.93|10731.93|10731.93|10731.93|0
1653384210000|2022-05-24 09:23:30|10734.57|10734.57|10739.87|10739.87|10742.51|10742.51|10734.57|10734.57|0
1653384220000|2022-05-24 09:23:40|10737.22|10737.22|10737.22|10737.22|10737.22|10737.22|10734.57|10734.57|0
1653384230000|2022-05-24 09:23:50|10739.87|10739.87|10739.87|10739.87|10739.87|10739.87|10739.87|10739.87|0
1653384240000|2022-05-24 09:24:00|10741.84|10741.84|10739.2|10739.2|10741.84|10741.84|10739.2|10739.2|0
1653384260000|2022-05-24 09:24:20|10736.55|10736.55|10739.2|10739.2|10739.2|10739.2|10736.55|10736.55|0
1653384280000|2022-05-24 09:24:40|10741.84|10741.84|10745.16|10745.16|10745.16|10745.16|10739.87|10739.87|0
1653384290000|2022-05-24 09:24:50|10746.15|10746.15|10746.15|10746.15|10746.15|10746.15|10746.15|10746.15|0
1653384340000|2022-05-24 09:25:40|10748.79|10748.79|10759.38|10759.38|10759.38|10759.38|10748.79|10748.79|0
1653384350000|2022-05-24 09:25:50|10757.4|10757.4|10765.34|10765.34|10765.34|10765.34|10757.4|10757.4|0
1653384360000|2022-05-24 09:26:00|10770.63|10770.63|10749.46|10749.46|10770.63|10770.63|10749.46|10749.46|0
1653384370000|2022-05-24 09:26:10|10748.47|10748.47|10751.44|10751.44|10751.44|10751.44|10748.47|10748.47|0
1653384390000|2022-05-24 09:26:30|10759.38|10759.38|10750.45|10750.45|10759.38|10759.38|10750.45|10750.45|0
1653384400000|2022-05-24 09:26:40|10751.44|10751.44|10754.09|10754.09|10754.09|10754.09|10751.44|10751.44|0
1653384410000|2022-05-24 09:26:50|10759.38|10759.38|10759.38|10759.38|10759.38|10759.38|10759.38|10759.38|0
1653384420000|2022-05-24 09:27:00|10760.37|10760.37|10759.38|10759.38|10762.34|10762.34|10759.38|10759.38|0
1653384430000|2022-05-24 09:27:10|10757.4|10757.4|10760.37|10760.37|10760.37|10760.37|10757.4|10757.4|0
1653384440000|2022-05-24 09:27:20|10759.38|10759.38|10759.38|10759.38|10759.38|10759.38|10757.4|10757.4|0
1653384450000|2022-05-24 09:27:30|10762.02|10762.02|10764.67|10764.67|10764.67|10764.67|10762.02|10762.02|0
1653384470000|2022-05-24 09:27:50|10767.32|10767.32|10767.32|10767.32|10767.32|10767.32|10767.32|10767.32|0
1653384490000|2022-05-24 09:28:10|10769.96|10769.96|10777.9|10777.9|10777.9|10777.9|10769.96|10769.96|0
1653384500000|2022-05-24 09:28:20|10774.94|10774.94|10773.95|10773.95|10774.94|10774.94|10773.95|10773.95|0
1653384510000|2022-05-24 09:28:30|10776.6|10776.6|10771.97|10771.97|10776.6|10776.6|10764.03|10764.03|0
1653384520000|2022-05-24 09:28:40|10770|10770|10770|10770|10770|10770|10770|10770|0
1653384540000|2022-05-24 09:29:00|10772.64|10772.64|10770|10770|10775.29|10775.29|10770|10770|0
1653384580000|2022-05-24 09:29:40|10771.97|10771.97|10771.97|10771.97|10771.97|10771.97|10771.97|10771.97|0
1653384600000|2022-05-24 09:30:00|10779.91|10779.91|10782.88|10782.88|10785.52|10785.52|10779.91|10779.91|0
1653384610000|2022-05-24 09:30:10|10784.85|10784.85|10755.43|10755.43|10784.85|10784.85|10755.43|10755.43|0
1653384620000|2022-05-24 09:30:20|10760.72|10760.72|10760.72|10760.72|10760.72|10760.72|10760.72|10760.72|0
1653384650000|2022-05-24 09:30:50|10763.36|10763.36|10768.66|10768.66|10771.3|10771.3|10760.72|10760.72|0
1653384660000|2022-05-24 09:31:00|10766.01|10766.01|10758.07|10758.07|10766.01|10766.01|10758.07|10758.07|0
1653384690000|2022-05-24 09:31:30|10760.72|10760.72|10766.01|10766.01|10766.01|10766.01|10760.72|10760.72|0
1653384720000|2022-05-24 09:32:00|10768.66|10768.66|10772.61|10772.61|10772.61|10772.61|10768.66|10768.66|0
1653384730000|2022-05-24 09:32:10|10774.59|10774.59|10777.23|10777.23|10777.23|10777.23|10774.59|10774.59|0
1653384740000|2022-05-24 09:32:20|10779.88|10779.88|10780.87|10780.87|10780.87|10780.87|10779.88|10779.88|0
1653384750000|2022-05-24 09:32:30|10783.51|10783.51|10783.51|10783.51|10783.51|10783.51|10783.51|10783.51|0
1653384770000|2022-05-24 09:32:50|10786.16|10786.16|10786.16|10786.16|10786.16|10786.16|10786.16|10786.16|0
1653384780000|2022-05-24 09:33:00|10787.15|10787.15|10789.8|10789.8|10789.8|10789.8|10787.15|10787.15|0
1653384790000|2022-05-24 09:33:10|10792.44|10792.44|10806.63|10806.63|10807.62|10807.62|10792.44|10792.44|0
1653384810000|2022-05-24 09:33:30|10801.69|10801.69|10804.33|10804.33|10804.33|10804.33|10801.69|10801.69|0
1653384820000|2022-05-24 09:33:40|10817.57|10817.57|10817.57|10817.57|10817.57|10817.57|10817.57|10817.57|0
1653384830000|2022-05-24 09:33:50|10814.92|10814.92|10820.21|10820.21|10820.21|10820.21|10814.92|10814.92|0
1653384840000|2022-05-24 09:34:00|10821.2|10821.2|10823.18|10823.18|10823.18|10823.18|10821.2|10821.2|0
1653384850000|2022-05-24 09:34:10|10820.53|10820.53|10828.47|10828.47|10828.47|10828.47|10820.53|10820.53|0
1653384870000|2022-05-24 09:34:30|10825.82|10825.82|10820.53|10820.53|10825.82|10825.82|10817.88|10817.88|0
1653384880000|2022-05-24 09:34:40|10807.3|10807.3|10804.65|10804.65|10807.3|10807.3|10804.65|10804.65|0
1653384890000|2022-05-24 09:34:50|10803.66|10803.66|10806.31|10806.31|10808.96|10808.96|10803.66|10803.66|0
1653384920000|2022-05-24 09:35:20|10811.6|10811.6|10811.6|10811.6|10811.6|10811.6|10811.6|10811.6|0
1653384970000|2022-05-24 09:36:10|10814.25|10814.25|10822.19|10822.19|10822.19|10822.19|10814.25|10814.25|0
1653384980000|2022-05-24 09:36:20|10830.13|10830.13|10824.84|10824.84|10830.13|10830.13|10824.84|10824.84|0
1653385000000|2022-05-24 09:36:40|10830.13|10830.13|10832.77|10832.77|10832.77|10832.77|10830.13|10830.13|0
1653385010000|2022-05-24 09:36:50|10830.13|10830.13|10830.13|10830.13|10830.13|10830.13|10830.13|10830.13|0
1653385020000|2022-05-24 09:37:00|10824.84|10824.84|10824.84|10824.84|10824.84|10824.84|10824.84|10824.84|0
1653385030000|2022-05-24 09:37:10|10814.25|10814.25|10808.96|10808.96|10814.25|10814.25|10808.96|10808.96|0
1653385040000|2022-05-24 09:37:20|10816.9|10816.9|10816.9|10816.9|10816.9|10816.9|10814.25|10814.25|0
1653385060000|2022-05-24 09:37:40|10817.88|10817.88|10817.88|10817.88|10817.88|10817.88|10817.88|10817.88|0
1653385070000|2022-05-24 09:37:50|10820.53|10820.53|10815.24|10815.24|10820.53|10820.53|10815.24|10815.24|0
1653385090000|2022-05-24 09:38:10|10813.26|10813.26|10817.21|10817.21|10817.21|10817.21|10813.26|10813.26|0
1653385110000|2022-05-24 09:38:30|10819.19|10819.19|10824.48|10824.48|10824.48|10824.48|10819.19|10819.19|0
1653385120000|2022-05-24 09:38:40|10819.19|10819.19|10813.9|10813.9|10819.19|10819.19|10813.9|10813.9|0
1653385130000|2022-05-24 09:38:50|10819.19|10819.19|10819.19|10819.19|10819.19|10819.19|10819.19|10819.19|0
1653385160000|2022-05-24 09:39:20|10821.84|10821.84|10821.84|10821.84|10821.84|10821.84|10821.84|10821.84|0
1653385180000|2022-05-24 09:39:40|10819.19|10819.19|10827.13|10827.13|10827.13|10827.13|10819.19|10819.19|0
1653385220000|2022-05-24 09:40:20|10824.48|10824.48|10824.48|10824.48|10824.48|10824.48|10824.48|10824.48|0
1653385230000|2022-05-24 09:40:30|10827.13|10827.13|10829.78|10829.78|10829.78|10829.78|10827.13|10827.13|0
1653385240000|2022-05-24 09:40:40|10819.19|10819.19|10803.31|10803.31|10819.19|10819.19|10798.02|10798.02|0
1653385250000|2022-05-24 09:40:50|10805.96|10805.96|10808.61|10808.61|10808.61|10808.61|10800.67|10800.67|0
1653385260000|2022-05-24 09:41:00|10805.96|10805.96|10808.61|10808.61|10808.61|10808.61|10805.96|10805.96|0
1653385270000|2022-05-24 09:41:10|10813.9|10813.9|10816.54|10816.54|10819.19|10819.19|10813.9|10813.9|0
1653385280000|2022-05-24 09:41:20|10814.57|10814.57|10814.57|10814.57|10814.57|10814.57|10813.58|10813.58|0
1653385290000|2022-05-24 09:41:30|10809.28|10809.28|10811.92|10811.92|10814.57|10814.57|10809.28|10809.28|0
1653385300000|2022-05-24 09:41:40|10809.28|10809.28|10809.28|10809.28|10809.28|10809.28|10809.28|10809.28|0
1653385310000|2022-05-24 09:41:50|10804.33|10804.33|10804.33|10804.33|10804.33|10804.33|10803.35|10803.35|0
1653385320000|2022-05-24 09:42:00|10799.04|10799.04|10804.33|10804.33|10804.33|10804.33|10799.04|10799.04|0
1653385330000|2022-05-24 09:42:10|10806.98|10806.98|10809.63|10809.63|10809.63|10809.63|10806.98|10806.98|0
1653385350000|2022-05-24 09:42:30|10804.33|10804.33|10806.98|10806.98|10806.98|10806.98|10804.33|10804.33|0
1653385370000|2022-05-24 09:42:50|10805|10805|10802.36|10802.36|10805|10805|10802.36|10802.36|0
1653385380000|2022-05-24 09:43:00|10805|10805|10805|10805|10805|10805|10805|10805|0
1653385410000|2022-05-24 09:43:30|10807.65|10807.65|10810.3|10810.3|10810.3|10810.3|10807.65|10807.65|0
1653385420000|2022-05-24 09:43:40|10812.94|10812.94|10818.24|10818.24|10818.24|10818.24|10812.94|10812.94|0
1653385440000|2022-05-24 09:44:00|10817.25|10817.25|10819.22|10819.22|10819.22|10819.22|10817.25|10817.25|0
1653385490000|2022-05-24 09:44:50|10821.87|10821.87|10821.87|10821.87|10821.87|10821.87|10821.87|10821.87|0
1653385500000|2022-05-24 09:45:00|10823.85|10823.85|10821.55|10821.55|10829.14|10829.14|10820.56|10820.56|0
1653385510000|2022-05-24 09:45:10|10829.49|10829.49|10832.46|10832.46|10832.46|10832.46|10827.51|10827.51|0
1653385530000|2022-05-24 09:45:30|10835.1|10835.1|10835.1|10835.1|10835.1|10835.1|10835.1|10835.1|0
1653385540000|2022-05-24 09:45:40|10829.81|10829.81|10817.25|10817.25|10829.81|10829.81|10813.61|10813.61|0
1653385550000|2022-05-24 09:45:50|10819.89|10819.89|10819.89|10819.89|10819.89|10819.89|10819.89|10819.89|0
1653385570000|2022-05-24 09:46:10|10814.6|10814.6|10814.6|10814.6|10814.6|10814.6|10814.6|10814.6|0
1653385580000|2022-05-24 09:46:20|10819.89|10819.89|10814.6|10814.6|10819.89|10819.89|10814.6|10814.6|0
1653385630000|2022-05-24 09:47:10|10809.31|10809.31|10809.31|10809.31|10809.31|10809.31|10809.31|10809.31|0
1653385660000|2022-05-24 09:47:40|10810.3|10810.3|10810.3|10810.3|10810.3|10810.3|10810.3|10810.3|0
1653385690000|2022-05-24 09:48:10|10812.94|10812.94|10818.24|10818.24|10818.24|10818.24|10812.94|10812.94|0
1653385710000|2022-05-24 09:48:30|10820.88|10820.88|10820.88|10820.88|10820.88|10820.88|10820.88|10820.88|0
1653385730000|2022-05-24 09:48:50|10818.24|10818.24|10810.3|10810.3|10818.24|10818.24|10810.3|10810.3|0
1653385760000|2022-05-24 09:49:20|10811.28|10811.28|10811.28|10811.28|10811.28|10811.28|10811.28|10811.28|0
1653385780000|2022-05-24 09:49:40|10808.64|10808.64|10808.64|10808.64|10808.64|10808.64|10808.64|10808.64|0
1653385810000|2022-05-24 09:50:10|10813.93|10813.93|10813.93|10813.93|10813.93|10813.93|10813.93|10813.93|0
1653385820000|2022-05-24 09:50:20|10815.91|10815.91|10818.87|10818.87|10819.86|10819.86|10815.91|10815.91|0
1653385860000|2022-05-24 09:51:00|10821.52|10821.52|10821.52|10821.52|10821.52|10821.52|10821.52|10821.52|0
1653385890000|2022-05-24 09:51:30|10805.64|10805.64|10797.7|10797.7|10805.64|10805.64|10797.7|10797.7|0
1653385900000|2022-05-24 09:51:40|10805.64|10805.64|10805.64|10805.64|10805.64|10805.64|10805.64|10805.64|0
1653385910000|2022-05-24 09:51:50|10806.63|10806.63|10806.63|10806.63|10806.63|10806.63|10806.63|10806.63|0
1653385920000|2022-05-24 09:52:00|10811.92|10811.92|10803.98|10803.98|10811.92|10811.92|10803.98|10803.98|0
1653385930000|2022-05-24 09:52:10|10806.63|10806.63|10806.63|10806.63|10806.63|10806.63|10806.63|10806.63|0
1653385980000|2022-05-24 09:53:00|10801.34|10801.34|10807.58|10807.58|10807.58|10807.58|10798.69|10798.69|0
1653385990000|2022-05-24 09:53:10|10806.6|10806.6|10806.6|10806.6|10806.6|10806.6|10806.6|10806.6|0
1653386000000|2022-05-24 09:53:20|10803.95|10803.95|10796.01|10796.01|10803.95|10803.95|10796.01|10796.01|0
1653386010000|2022-05-24 09:53:30|10798.66|10798.66|10798.66|10798.66|10798.66|10798.66|10798.66|10798.66|0
1653386020000|2022-05-24 09:53:40|10801.3|10801.3|10800.31|10800.31|10802.29|10802.29|10800.31|10800.31|0
1653386030000|2022-05-24 09:53:50|10799.33|10799.33|10801.3|10801.3|10802.29|10802.29|10799.33|10799.33|0
1653386040000|2022-05-24 09:54:00|10806.6|10806.6|10803.95|10803.95|10806.6|10806.6|10803.95|10803.95|0
1653386060000|2022-05-24 09:54:20|10805.93|10805.93|10808.57|10808.57|10808.57|10808.57|10805.93|10805.93|0
1653386070000|2022-05-24 09:54:30|10810.55|10810.55|10810.55|10810.55|10810.55|10810.55|10810.55|10810.55|0
1653386080000|2022-05-24 09:54:40|10818.49|10818.49|10818.49|10818.49|10818.49|10818.49|10818.49|10818.49|0
1653386100000|2022-05-24 09:55:00|10821.13|10821.13|10826.43|10826.43|10826.43|10826.43|10818.49|10818.49|0
1653386130000|2022-05-24 09:55:30|10829.07|10829.07|10829.07|10829.07|10829.07|10829.07|10829.07|10829.07|0
1653386150000|2022-05-24 09:55:50|10825.12|10825.12|10820.5|10820.5|10826.11|10826.11|10820.5|10820.5|0
1653386160000|2022-05-24 09:56:00|10815.2|10815.2|10811.57|10811.57|10815.2|10815.2|10806.28|10806.28|0
1653386180000|2022-05-24 09:56:20|10814.22|10814.22|10819.51|10819.51|10819.51|10819.51|10814.22|10814.22|0
1653386190000|2022-05-24 09:56:30|10822.16|10822.16|10822.16|10822.16|10822.16|10822.16|10822.16|10822.16|0
1653386200000|2022-05-24 09:56:40|10819.51|10819.51|10822.16|10822.16|10822.16|10822.16|10819.51|10819.51|0
1653386210000|2022-05-24 09:56:50|10824.8|10824.8|10824.8|10824.8|10824.8|10824.8|10824.8|10824.8|0
1653386220000|2022-05-24 09:57:00|10826.78|10826.78|10826.78|10826.78|10826.78|10826.78|10826.78|10826.78|0
1653386230000|2022-05-24 09:57:10|10822.81|10822.81|10829.43|10829.43|10829.43|10829.43|10822.81|10822.81|0
1653386240000|2022-05-24 09:57:20|10832.07|10832.07|10834.72|10834.72|10834.72|10834.72|10832.07|10832.07|0
1653386260000|2022-05-24 09:57:40|10824.13|10824.13|10824.13|10824.13|10824.13|10824.13|10824.13|10824.13|0
1653386270000|2022-05-24 09:57:50|10829.43|10829.43|10830.41|10830.41|10830.41|10830.41|10829.43|10829.43|0
1653386300000|2022-05-24 09:58:20|10827.77|10827.77|10827.77|10827.77|10827.77|10827.77|10827.77|10827.77|0
1653386310000|2022-05-24 09:58:30|10819.83|10819.83|10819.83|10819.83|10819.83|10819.83|10819.83|10819.83|0
1653386320000|2022-05-24 09:58:40|10825.12|10825.12|10825.12|10825.12|10825.12|10825.12|10825.12|10825.12|0
1653386330000|2022-05-24 09:58:50|10826.11|10826.11|10826.11|10826.11|10826.11|10826.11|10826.11|10826.11|0
1653386340000|2022-05-24 09:59:00|10831.4|10831.4|10831.4|10831.4|10831.4|10831.4|10831.4|10831.4|0
1653386380000|2022-05-24 09:59:40|10836.69|10836.69|10839.34|10839.34|10839.34|10839.34|10836.69|10836.69|0
1653386390000|2022-05-24 09:59:50|10844.63|10844.63|10844.63|10844.63|10844.63|10844.63|10844.63|10844.63|0
1653386400000|2022-05-24 10:00:00|10841.99|10841.99|10841.99|10841.99|10841.99|10841.99|10841.99|10841.99|0
1653386420000|2022-05-24 10:00:20|10844.63|10844.63|10844.63|10844.63|10844.63|10844.63|10844.63|10844.63|0
1653386450000|2022-05-24 10:00:50|10849.93|10849.93|10848.94|10848.94|10849.93|10849.93|10848.94|10848.94|0
1653386460000|2022-05-24 10:01:00|10851.58|10851.58|10846.64|10846.64|10854.23|10854.23|10846.64|10846.64|0
1653386470000|2022-05-24 10:01:10|10844|10844|10849.61|10849.61|10849.61|10849.61|10844|10844|0
1653386480000|2022-05-24 10:01:20|10854.9|10854.9|10850.28|10850.28|10854.9|10854.9|10849.61|10849.61|0
1653386490000|2022-05-24 10:01:30|10849.29|10849.29|10849.29|10849.29|10849.29|10849.29|10849.29|10849.29|0
1653386510000|2022-05-24 10:01:50|10851.94|10851.94|10851.94|10851.94|10851.94|10851.94|10851.94|10851.94|0
1653386520000|2022-05-24 10:02:00|10849.29|10849.29|10839.37|10839.37|10849.96|10849.96|10839.37|10839.37|0
1653386540000|2022-05-24 10:02:20|10838.39|10838.39|10816.23|10816.23|10838.39|10838.39|10816.23|10816.23|0
1653386550000|2022-05-24 10:02:30|10821.52|10821.52|10821.52|10821.52|10821.52|10821.52|10821.52|10821.52|0
1653386560000|2022-05-24 10:02:40|10816.23|10816.23|10815.24|10815.24|10816.23|10816.23|10815.24|10815.24|0
1653386570000|2022-05-24 10:02:50|10816.23|10816.23|10816.23|10816.23|10816.23|10816.23|10810.93|10810.93|0
1653386580000|2022-05-24 10:03:00|10813.26|10813.26|10813.26|10813.26|10813.26|10813.26|10813.26|10813.26|0
1653386590000|2022-05-24 10:03:10|10815.24|10815.24|10815.24|10815.24|10815.24|10815.24|10815.24|10815.24|0
1653386620000|2022-05-24 10:03:40|10817.88|10817.88|10819.86|10819.86|10819.86|10819.86|10817.88|10817.88|0
1653386640000|2022-05-24 10:04:00|10817.88|10817.88|10816.9|10816.9|10817.88|10817.88|10816.9|10816.9|0
1653386650000|2022-05-24 10:04:10|10813.26|10813.26|10812.27|10812.27|10813.26|10813.26|10812.27|10812.27|0
1653386660000|2022-05-24 10:04:20|10811.28|10811.28|10810.3|10810.3|10811.28|10811.28|10810.3|10810.3|0
1653386670000|2022-05-24 10:04:30|10805|10805|10805|10805|10805|10805|10805|10805|0
1653386700000|2022-05-24 10:05:00|10807.65|10807.65|10807.65|10807.65|10807.65|10807.65|10805.67|10805.67|0
1653386710000|2022-05-24 10:05:10|10806.66|10806.66|10806.66|10806.66|10806.66|10806.66|10806.66|10806.66|0
1653386720000|2022-05-24 10:05:20|10805.67|10805.67|10810.3|10810.3|10810.3|10810.3|10805.67|10805.67|0
1653386740000|2022-05-24 10:05:40|10811.28|10811.28|10819.54|10819.54|10819.54|10819.54|10811.28|10811.28|0
1653386750000|2022-05-24 10:05:50|10820.53|10820.53|10822.51|10822.51|10822.51|10822.51|10818.55|10818.55|0
1653386800000|2022-05-24 10:06:40|10827.8|10827.8|10827.8|10827.8|10827.8|10827.8|10827.8|10827.8|0
1653386810000|2022-05-24 10:06:50|10833.09|10833.09|10834.08|10834.08|10834.08|10834.08|10833.09|10833.09|0
1653386820000|2022-05-24 10:07:00|10833.09|10833.09|10832.1|10832.1|10833.09|10833.09|10832.1|10832.1|0
1653386830000|2022-05-24 10:07:10|10831.12|10831.12|10831.12|10831.12|10831.12|10831.12|10831.12|10831.12|0
1653386840000|2022-05-24 10:07:20|10832.1|10832.1|10832.1|10832.1|10832.1|10832.1|10832.1|10832.1|0
1653386860000|2022-05-24 10:07:40|10830.13|10830.13|10829.14|10829.14|10830.13|10830.13|10829.14|10829.14|0
1653386870000|2022-05-24 10:07:50|10834.43|10834.43|10845.02|10845.02|10845.02|10845.02|10834.43|10834.43|0
1653386880000|2022-05-24 10:08:00|10839.73|10839.73|10837.08|10837.08|10839.73|10839.73|10837.08|10837.08|0
1653386900000|2022-05-24 10:08:20|10834.11|10834.11|10826.84|10826.84|10834.11|10834.11|10826.84|10826.84|0
1653386910000|2022-05-24 10:08:30|10829.49|10829.49|10829.49|10829.49|10829.49|10829.49|10829.49|10829.49|0
1653386940000|2022-05-24 10:09:00|10824.2|10824.2|10829.49|10829.49|10829.49|10829.49|10824.2|10824.2|0
1653387000000|2022-05-24 10:10:00|10832.14|10832.14|10826.84|10826.84|10832.14|10832.14|10826.84|10826.84|0
1653387080000|2022-05-24 10:11:20|10830.8|10830.8|10833.76|10833.76|10833.76|10833.76|10830.8|10830.8|0
1653387090000|2022-05-24 10:11:30|10831.79|10831.79|10829.81|10829.81|10831.79|10831.79|10829.81|10829.81|0
1653387130000|2022-05-24 10:12:10|10827.83|10827.83|10827.83|10827.83|10827.83|10827.83|10827.83|10827.83|0
1653387140000|2022-05-24 10:12:20|10830.48|10830.48|10830.48|10830.48|10830.48|10830.48|10830.48|10830.48|0
1653387160000|2022-05-24 10:12:40|10833.13|10833.13|10835.77|10835.77|10835.77|10835.77|10833.13|10833.13|0
1653387170000|2022-05-24 10:12:50|10838.42|10838.42|10830.48|10830.48|10843.71|10843.71|10830.48|10830.48|0
1653387180000|2022-05-24 10:13:00|10835.77|10835.77|10841.07|10841.07|10841.07|10841.07|10835.77|10835.77|0
1653387210000|2022-05-24 10:13:30|10840.08|10840.08|10840.08|10840.08|10840.08|10840.08|10840.08|10840.08|0
1653387220000|2022-05-24 10:13:40|10839.09|10839.09|10836.44|10836.44|10839.09|10839.09|10836.44|10836.44|0
1653387230000|2022-05-24 10:13:50|10834.47|10834.47|10834.47|10834.47|10834.47|10834.47|10834.47|10834.47|0
1653387240000|2022-05-24 10:14:00|10833.48|10833.48|10833.48|10833.48|10835.45|10835.45|10833.48|10833.48|0
1653387250000|2022-05-24 10:14:10|10832.49|10832.49|10832.49|10832.49|10832.49|10832.49|10832.49|10832.49|0
1653387260000|2022-05-24 10:14:20|10831.5|10831.5|10835.45|10835.45|10835.45|10835.45|10831.5|10831.5|0
1653387270000|2022-05-24 10:14:30|10832.81|10832.81|10834.47|10834.47|10835.45|10835.45|10832.81|10832.81|0
1653387300000|2022-05-24 10:15:00|10829.17|10829.17|10813.96|10813.96|10831.82|10831.82|10813.96|10813.96|0
1653387320000|2022-05-24 10:15:20|10815.94|10815.94|10815.94|10815.94|10815.94|10815.94|10815.94|10815.94|0
1653387340000|2022-05-24 10:15:40|10818.59|10818.59|10826.53|10826.53|10826.53|10826.53|10818.59|10818.59|0
1653387380000|2022-05-24 10:16:20|10827.51|10827.51|10826.53|10826.53|10827.51|10827.51|10826.53|10826.53|0
1653387390000|2022-05-24 10:16:30|10827.51|10827.51|10827.51|10827.51|10827.51|10827.51|10827.51|10827.51|0
1653387400000|2022-05-24 10:16:40|10825.54|10825.54|10825.54|10825.54|10825.54|10825.54|10824.55|10824.55|0
1653387420000|2022-05-24 10:17:00|10827.51|10827.51|10827.51|10827.51|10830.16|10830.16|10826.53|10826.53|0
1653387430000|2022-05-24 10:17:10|10826.53|10826.53|10825.54|10825.54|10826.53|10826.53|10825.54|10825.54|0
1653387440000|2022-05-24 10:17:20|10828.18|10828.18|10828.18|10828.18|10828.18|10828.18|10828.18|10828.18|0
1653387450000|2022-05-24 10:17:30|10830.16|10830.16|10832.14|10832.14|10834.78|10834.78|10830.16|10830.16|0
1653387480000|2022-05-24 10:18:00|10829.49|10829.49|10829.49|10829.49|10829.49|10829.49|10826.84|10826.84|0
1653387500000|2022-05-24 10:18:20|10832.14|10832.14|10832.14|10832.14|10832.14|10832.14|10832.14|10832.14|0
1653387520000|2022-05-24 10:18:40|10829.17|10829.17|10829.17|10829.17|10829.17|10829.17|10829.17|10829.17|0
1653387530000|2022-05-24 10:18:50|10829.6|10829.6|10829.6|10829.6|10829.6|10829.6|10829.6|10829.6|0
1653387560000|2022-05-24 10:19:20|10826.96|10826.96|10826.96|10826.96|10826.96|10826.96|10826.96|10826.96|0
1653387610000|2022-05-24 10:20:10|10829.6|10829.6|10826.96|10826.96|10829.6|10829.6|10826.96|10826.96|0
1653387620000|2022-05-24 10:20:20|10829.6|10829.6|10829.6|10829.6|10829.6|10829.6|10829.6|10829.6|0
1653387640000|2022-05-24 10:20:40|10828.61|10828.61|10828.61|10828.61|10828.61|10828.61|10828.61|10828.61|0
1653387660000|2022-05-24 10:21:00|10825.97|10825.97|10825.97|10825.97|10825.97|10825.97|10825.97|10825.97|0
1653387670000|2022-05-24 10:21:10|10828.61|10828.61|10833.24|10833.24|10833.24|10833.24|10828.61|10828.61|0
1653387690000|2022-05-24 10:21:30|10838.53|10838.53|10838.53|10838.53|10838.53|10838.53|10838.53|10838.53|0
1653387710000|2022-05-24 10:21:50|10849.11|10849.11|10849.11|10849.11|10849.11|10849.11|10849.11|10849.11|0
1653387730000|2022-05-24 10:22:10|10854.41|10854.41|10859.7|10859.7|10859.7|10859.7|10854.41|10854.41|0
1653387780000|2022-05-24 10:23:00|10857.05|10857.05|10857.05|10857.05|10857.05|10857.05|10857.05|10857.05|0
1653387790000|2022-05-24 10:23:10|10859.03|10859.03|10859.7|10859.7|10861.68|10861.68|10859.03|10859.03|0
1653387800000|2022-05-24 10:23:20|10857.05|10857.05|10849.11|10849.11|10857.05|10857.05|10849.11|10849.11|0
1653387810000|2022-05-24 10:23:30|10841.18|10841.18|10846.47|10846.47|10846.47|10846.47|10838.53|10838.53|0
1653387820000|2022-05-24 10:23:40|10849.11|10849.11|10846.47|10846.47|10849.11|10849.11|10846.47|10846.47|0
1653387840000|2022-05-24 10:24:00|10841.18|10841.18|10841.18|10841.18|10841.18|10841.18|10841.18|10841.18|0
1653387850000|2022-05-24 10:24:10|10840.19|10840.19|10839.2|10839.2|10840.19|10840.19|10839.2|10839.2|0
1653387860000|2022-05-24 10:24:20|10844.49|10844.49|10846.47|10846.47|10846.47|10846.47|10844.49|10844.49|0
1653387870000|2022-05-24 10:24:30|10838.53|10838.53|10835.88|10835.88|10838.53|10838.53|10835.88|10835.88|0
1653387880000|2022-05-24 10:24:40|10838.53|10838.53|10838.53|10838.53|10838.53|10838.53|10838.53|10838.53|0
1653387920000|2022-05-24 10:25:20|10835.88|10835.88|10835.88|10835.88|10835.88|10835.88|10833.24|10833.24|0
1653387930000|2022-05-24 10:25:30|10830.59|10830.59|10830.59|10830.59|10830.59|10830.59|10830.59|10830.59|0
1653387940000|2022-05-24 10:25:40|10833.24|10833.24|10833.24|10833.24|10833.24|10833.24|10833.24|10833.24|0
1653387950000|2022-05-24 10:25:50|10835.88|10835.88|10835.88|10835.88|10835.88|10835.88|10835.88|10835.88|0
1653387960000|2022-05-24 10:26:00|10830.59|10830.59|10827.94|10827.94|10830.59|10830.59|10827.94|10827.94|0
1653387970000|2022-05-24 10:26:10|10835.88|10835.88|10838.53|10838.53|10838.53|10838.53|10835.88|10835.88|0
1653387980000|2022-05-24 10:26:20|10836.55|10836.55|10836.55|10836.55|10836.55|10836.55|10836.55|10836.55|0
1653387990000|2022-05-24 10:26:30|10837.54|10837.54|10837.54|10837.54|10837.54|10837.54|10837.54|10837.54|0
1653388000000|2022-05-24 10:26:40|10840.19|10840.19|10840.19|10840.19|10840.19|10840.19|10840.19|10840.19|0
1653388020000|2022-05-24 10:27:00|10834.89|10834.89|10834.89|10834.89|10834.89|10834.89|10834.89|10834.89|0
1653388030000|2022-05-24 10:27:10|10832.25|10832.25|10832.25|10832.25|10832.25|10832.25|10832.25|10832.25|0
1653388050000|2022-05-24 10:27:30|10826.96|10826.96|10824.98|10824.98|10826.96|10826.96|10824.98|10824.98|0
1653388060000|2022-05-24 10:27:40|10825.97|10825.97|10825.97|10825.97|10825.97|10825.97|10825.97|10825.97|0
1653388080000|2022-05-24 10:28:00|10820.67|10820.67|10828.61|10828.61|10828.61|10828.61|10820.67|10820.67|0
1653388090000|2022-05-24 10:28:10|10829.6|10829.6|10832.25|10832.25|10832.25|10832.25|10829.6|10829.6|0
1653388140000|2022-05-24 10:29:00|10830.27|10830.27|10830.27|10830.27|10830.27|10830.27|10830.27|10830.27|0
1653388170000|2022-05-24 10:29:30|10827.63|10827.63|10827.63|10827.63|10827.63|10827.63|10827.63|10827.63|0
1653388180000|2022-05-24 10:29:40|10822.33|10822.33|10824.98|10824.98|10824.98|10824.98|10822.33|10822.33|0
1653388200000|2022-05-24 10:30:00|10822.33|10822.33|10822.33|10822.33|10824.98|10824.98|10822.33|10822.33|0
1653388220000|2022-05-24 10:30:20|10827.63|10827.63|10827.63|10827.63|10827.63|10827.63|10827.63|10827.63|0
1653388230000|2022-05-24 10:30:30|10830.27|10830.27|10830.27|10830.27|10830.27|10830.27|10830.27|10830.27|0
1653388250000|2022-05-24 10:30:50|10832.92|10832.92|10832.92|10832.92|10832.92|10832.92|10832.92|10832.92|0
1653388260000|2022-05-24 10:31:00|10830.27|10830.27|10824.98|10824.98|10830.27|10830.27|10824.98|10824.98|0
1653388270000|2022-05-24 10:31:10|10823.99|10823.99|10823.99|10823.99|10823.99|10823.99|10823.99|10823.99|0
1653388310000|2022-05-24 10:31:50|10829.28|10829.28|10826.64|10826.64|10829.28|10829.28|10826.64|10826.64|0
1653388320000|2022-05-24 10:32:00|10823.99|10823.99|10825.97|10825.97|10825.97|10825.97|10821.34|10821.34|0
1653388330000|2022-05-24 10:32:10|10826.96|10826.96|10826.96|10826.96|10826.96|10826.96|10824.31|10824.31|0
1653388350000|2022-05-24 10:32:30|10819.02|10819.02|10808.43|10808.43|10819.02|10819.02|10808.43|10808.43|0
1653388360000|2022-05-24 10:32:40|10811.08|10811.08|10811.08|10811.08|10811.08|10811.08|10811.08|10811.08|0
1653388380000|2022-05-24 10:33:00|10805.78|10805.78|10800.49|10800.49|10805.78|10805.78|10800.49|10800.49|0
1653388390000|2022-05-24 10:33:10|10803.14|10803.14|10805.78|10805.78|10805.78|10805.78|10803.14|10803.14|0
1653388440000|2022-05-24 10:34:00|10806.77|10806.77|10803.14|10803.14|10806.77|10806.77|10803.14|10803.14|0
1653388450000|2022-05-24 10:34:10|10801.16|10801.16|10801.16|10801.16|10801.16|10801.16|10801.16|10801.16|0
1653388480000|2022-05-24 10:34:40|10803.81|10803.81|10803.81|10803.81|10803.81|10803.81|10803.81|10803.81|0
1653388500000|2022-05-24 10:35:00|10809.1|10809.1|10803.81|10803.81|10809.1|10809.1|10803.81|10803.81|0
1653388540000|2022-05-24 10:35:40|10801.16|10801.16|10806.45|10806.45|10806.45|10806.45|10801.16|10801.16|0
1653388560000|2022-05-24 10:36:00|10801.16|10801.16|10799.5|10799.5|10802.15|10802.15|10799.5|10799.5|0
1653388590000|2022-05-24 10:36:30|10802.15|10802.15|10799.5|10799.5|10802.15|10802.15|10799.5|10799.5|0
1653388620000|2022-05-24 10:37:00|10796.86|10796.86|10796.86|10796.86|10799.5|10799.5|10796.86|10796.86|0
1653388690000|2022-05-24 10:38:10|10802.15|10802.15|10802.15|10802.15|10802.15|10802.15|10799.5|10799.5|0
1653388740000|2022-05-24 10:39:00|10799.5|10799.5|10803.14|10803.14|10803.14|10803.14|10796.86|10796.86|0
1653388750000|2022-05-24 10:39:10|10797.84|10797.84|10797.84|10797.84|10797.84|10797.84|10797.84|10797.84|0
1653388800000|2022-05-24 10:40:00|10796.86|10796.86|10797.84|10797.84|10797.84|10797.84|10796.86|10796.86|0
1653388830000|2022-05-24 10:40:30|10796.86|10796.86|10796.86|10796.86|10796.86|10796.86|10796.86|10796.86|0
1653388840000|2022-05-24 10:40:40|10794.21|10794.21|10795.2|10795.2|10795.2|10795.2|10794.21|10794.21|0
1653388850000|2022-05-24 10:40:50|10792.55|10792.55|10791.56|10791.56|10792.55|10792.55|10791.56|10791.56|0
1653388890000|2022-05-24 10:41:30|10794.21|10794.21|10791.56|10791.56|10794.21|10794.21|10791.56|10791.56|0
1653388900000|2022-05-24 10:41:40|10794.21|10794.21|10794.21|10794.21|10794.21|10794.21|10794.21|10794.21|0
1653388910000|2022-05-24 10:41:50|10796.86|10796.86|10796.86|10796.86|10796.86|10796.86|10796.86|10796.86|0
1653388920000|2022-05-24 10:42:00|10794.21|10794.21|10794.21|10794.21|10794.21|10794.21|10794.21|10794.21|0
1653388950000|2022-05-24 10:42:30|10793.22|10793.22|10791.56|10791.56|10794.21|10794.21|10791.56|10791.56|0
1653388960000|2022-05-24 10:42:40|10796.86|10796.86|10796.86|10796.86|10796.86|10796.86|10796.86|10796.86|0
1653389010000|2022-05-24 10:43:30|10795.87|10795.87|10795.87|10795.87|10795.87|10795.87|10795.87|10795.87|0
1653389050000|2022-05-24 10:44:10|10790.58|10790.58|10793.22|10793.22|10793.22|10793.22|10790.58|10790.58|0
1653389060000|2022-05-24 10:44:20|10795.87|10795.87|10798.51|10798.51|10798.51|10798.51|10795.87|10795.87|0
1653389080000|2022-05-24 10:44:40|10801.16|10801.16|10798.51|10798.51|10801.16|10801.16|10798.51|10798.51|0
1653389090000|2022-05-24 10:44:50|10795.87|10795.87|10791.25|10791.25|10795.87|10795.87|10791.25|10791.25|0
1653389110000|2022-05-24 10:45:10|10792.23|10792.23|10797.53|10797.53|10797.53|10797.53|10792.23|10792.23|0
1653389160000|2022-05-24 10:46:00|10796.54|10796.54|10796.54|10796.54|10796.54|10796.54|10796.54|10796.54|0
1653389180000|2022-05-24 10:46:20|10795.55|10795.55|10795.55|10795.55|10795.55|10795.55|10795.55|10795.55|0
1653389250000|2022-05-24 10:47:30|10796.54|10796.54|10796.54|10796.54|10796.54|10796.54|10796.54|10796.54|0
1653389300000|2022-05-24 10:48:20|10799.18|10799.18|10796.54|10796.54|10799.18|10799.18|10796.54|10796.54|0
1653389310000|2022-05-24 10:48:30|10795.55|10795.55|10790.26|10790.26|10795.55|10795.55|10787.61|10787.61|0
1653389340000|2022-05-24 10:49:00|10788.28|10788.28|10784.65|10784.65|10788.28|10788.28|10784.65|10784.65|0
1653389360000|2022-05-24 10:49:20|10787.29|10787.29|10785.32|10785.32|10788.28|10788.28|10785.32|10785.32|0
1653389370000|2022-05-24 10:49:30|10784.33|10784.33|10782.35|10782.35|10784.33|10784.33|10782.35|10782.35|0
1653389380000|2022-05-24 10:49:40|10783.34|10783.34|10783.34|10783.34|10783.34|10783.34|10783.34|10783.34|0
1653389400000|2022-05-24 10:50:00|10786.3|10786.3|10786.3|10786.3|10786.3|10786.3|10786.3|10786.3|0
1653389410000|2022-05-24 10:50:10|10788.95|10788.95|10797.21|10797.21|10799.85|10799.85|10788.95|10788.95|0
1653389420000|2022-05-24 10:50:20|10798.2|10798.2|10802.15|10802.15|10802.15|10802.15|10798.2|10798.2|0
1653389430000|2022-05-24 10:50:30|10801.16|10801.16|10799.18|10799.18|10801.16|10801.16|10799.18|10799.18|0
1653389440000|2022-05-24 10:50:40|10798.2|10798.2|10796.22|10796.22|10798.2|10798.2|10796.22|10796.22|0
1653389450000|2022-05-24 10:50:50|10798.87|10798.87|10798.87|10798.87|10798.87|10798.87|10798.87|10798.87|0
1653389460000|2022-05-24 10:51:00|10801.51|10801.51|10804.16|10804.16|10804.16|10804.16|10801.51|10801.51|0
1653389490000|2022-05-24 10:51:30|10806.81|10806.81|10806.81|10806.81|10806.81|10806.81|10806.81|10806.81|0
1653389500000|2022-05-24 10:51:40|10812.1|10812.1|10812.1|10812.1|10812.1|10812.1|10812.1|10812.1|0
1653389560000|2022-05-24 10:52:40|10811.11|10811.11|10811.11|10811.11|10811.11|10811.11|10811.11|10811.11|0
1653389580000|2022-05-24 10:53:00|10814.07|10814.07|10815.06|10815.06|10815.06|10815.06|10814.07|10814.07|0
1653389620000|2022-05-24 10:53:40|10817.71|10817.71|10817.71|10817.71|10817.71|10817.71|10817.71|10817.71|0
1653389650000|2022-05-24 10:54:10|10804.48|10804.48|10807.12|10807.12|10807.12|10807.12|10804.48|10804.48|0
1653389660000|2022-05-24 10:54:20|10804.16|10804.16|10803.17|10803.17|10804.16|10804.16|10803.17|10803.17|0
1653389680000|2022-05-24 10:54:40|10804.16|10804.16|10804.16|10804.16|10804.16|10804.16|10804.16|10804.16|0
1653389700000|2022-05-24 10:55:00|10805.15|10805.15|10805.15|10805.15|10805.15|10805.15|10805.15|10805.15|0
1653389710000|2022-05-24 10:55:10|10804.16|10804.16|10804.16|10804.16|10804.16|10804.16|10804.16|10804.16|0
1653389720000|2022-05-24 10:55:20|10803.17|10803.17|10803.17|10803.17|10803.17|10803.17|10803.17|10803.17|0
1653389740000|2022-05-24 10:55:40|10805.82|10805.82|10805.82|10805.82|10805.82|10805.82|10805.82|10805.82|0
1653389800000|2022-05-24 10:56:40|10808.46|10808.46|10811.11|10811.11|10811.11|10811.11|10808.46|10808.46|0
1653389810000|2022-05-24 10:56:50|10814.07|10814.07|10814.07|10814.07|10814.07|10814.07|10814.07|10814.07|0
1653389830000|2022-05-24 10:57:10|10808.78|10808.78|10814.07|10814.07|10814.07|10814.07|10808.78|10808.78|0
1653389880000|2022-05-24 10:58:00|10811.43|10811.43|10811.43|10811.43|10811.43|10811.43|10811.43|10811.43|0
1653389890000|2022-05-24 10:58:10|10808.78|10808.78|10803.49|10803.49|10808.78|10808.78|10803.49|10803.49|0
1653389900000|2022-05-24 10:58:20|10806.14|10806.14|10803.49|10803.49|10806.14|10806.14|10803.49|10803.49|0
1653389910000|2022-05-24 10:58:30|10806.14|10806.14|10806.14|10806.14|10806.14|10806.14|10806.14|10806.14|0
1653389920000|2022-05-24 10:58:40|10800.84|10800.84|10798.2|10798.2|10800.84|10800.84|10798.2|10798.2|0
1653389930000|2022-05-24 10:58:50|10795.55|10795.55|10795.55|10795.55|10798.2|10798.2|10795.55|10795.55|0
1653389950000|2022-05-24 10:59:10|10798.2|10798.2|10798.2|10798.2|10798.2|10798.2|10798.2|10798.2|0
1653389960000|2022-05-24 10:59:20|10795.55|10795.55|10795.55|10795.55|10795.55|10795.55|10795.55|10795.55|0
1653389980000|2022-05-24 10:59:40|10798.2|10798.2|10798.2|10798.2|10798.2|10798.2|10798.2|10798.2|0
1653389990000|2022-05-24 10:59:50|10800.84|10800.84|10803.49|10803.49|10803.49|10803.49|10800.84|10800.84|0
1653390000000|2022-05-24 11:00:00|10800.84|10800.84|10807.44|10807.44|10807.44|10807.44|10800.84|10800.84|0
1653390010000|2022-05-24 11:00:10|10804.8|10804.8|10807.44|10807.44|10807.44|10807.44|10804.8|10804.8|0
1653390020000|2022-05-24 11:00:20|10810.09|10810.09|10812.74|10812.74|10812.74|10812.74|10810.09|10810.09|0
1653390060000|2022-05-24 11:01:00|10815.38|10815.38|10811.43|10811.43|10817.36|10817.36|10811.43|10811.43|0
1653390070000|2022-05-24 11:01:10|10812.42|10812.42|10812.42|10812.42|10812.42|10812.42|10812.42|10812.42|0
1653390120000|2022-05-24 11:02:00|10811.43|10811.43|10813.09|10813.09|10813.09|10813.09|10810.44|10810.44|0
1653390150000|2022-05-24 11:02:30|10810.44|10810.44|10815.73|10815.73|10815.73|10815.73|10810.44|10810.44|0
1653390160000|2022-05-24 11:02:40|10818.38|10818.38|10831.61|10831.61|10831.61|10831.61|10818.38|10818.38|0
1653390170000|2022-05-24 11:02:50|10833.59|10833.59|10842.2|10842.2|10842.2|10842.2|10831.61|10831.61|0
1653390190000|2022-05-24 11:03:10|10839.55|10839.55|10839.55|10839.55|10842.2|10842.2|10831.61|10831.61|0
1653390210000|2022-05-24 11:03:30|10842.2|10842.2|10842.2|10842.2|10842.2|10842.2|10836.9|10836.9|0
1653390220000|2022-05-24 11:03:40|10847.49|10847.49|10847.49|10847.49|10847.49|10847.49|10847.49|10847.49|0
1653390230000|2022-05-24 11:03:50|10855.43|10855.43|10855.43|10855.43|10855.43|10855.43|10855.43|10855.43|0
1653390240000|2022-05-24 11:04:00|10852.78|10852.78|10852.78|10852.78|10852.78|10852.78|10852.78|10852.78|0
1653390250000|2022-05-24 11:04:10|10855.43|10855.43|10855.43|10855.43|10855.43|10855.43|10855.43|10855.43|0
1653390260000|2022-05-24 11:04:20|10860.72|10860.72|10859.73|10859.73|10861.71|10861.71|10859.73|10859.73|0
1653390280000|2022-05-24 11:04:40|10857.09|10857.09|10857.09|10857.09|10857.09|10857.09|10857.09|10857.09|0
1653390310000|2022-05-24 11:05:10|10859.73|10859.73|10865.03|10865.03|10865.03|10865.03|10859.73|10859.73|0
1653390320000|2022-05-24 11:05:20|10870.32|10870.32|10878.26|10878.26|10879.25|10879.25|10870.32|10870.32|0
1653390340000|2022-05-24 11:05:40|10875.61|10875.61|10878.26|10878.26|10878.26|10878.26|10872.97|10872.97|0
1653390370000|2022-05-24 11:06:10|10872.97|10872.97|10874.94|10874.94|10874.94|10874.94|10872.97|10872.97|0
1653390380000|2022-05-24 11:06:20|10880.23|10880.23|10878.26|10878.26|10880.23|10880.23|10878.26|10878.26|0
1653390400000|2022-05-24 11:06:40|10875.61|10875.61|10878.26|10878.26|10878.26|10878.26|10875.61|10875.61|0
1653390410000|2022-05-24 11:06:50|10883.55|10883.55|10886.2|10886.2|10886.2|10886.2|10880.9|10880.9|0
1653390420000|2022-05-24 11:07:00|10883.55|10883.55|10877.27|10877.27|10883.55|10883.55|10877.27|10877.27|0
1653390430000|2022-05-24 11:07:10|10869.33|10869.33|10870.32|10870.32|10870.32|10870.32|10869.33|10869.33|0
1653390450000|2022-05-24 11:07:30|10869.33|10869.33|10869.33|10869.33|10869.33|10869.33|10869.33|10869.33|0
1653390470000|2022-05-24 11:07:50|10868.34|10868.34|10870.32|10870.32|10871.31|10871.31|10868.34|10868.34|0
1653390480000|2022-05-24 11:08:00|10872.97|10872.97|10872.97|10872.97|10872.97|10872.97|10872.97|10872.97|0
1653390520000|2022-05-24 11:08:40|10867.67|10867.67|10862.38|10862.38|10867.67|10867.67|10862.38|10862.38|0
1653390530000|2022-05-24 11:08:50|10849.15|10849.15|10851.79|10851.79|10851.79|10851.79|10846.5|10846.5|0
1653390540000|2022-05-24 11:09:00|10857.09|10857.09|10857.09|10857.09|10857.09|10857.09|10857.09|10857.09|0
1653390600000|2022-05-24 11:10:00|10856.1|10856.1|10856.1|10856.1|10856.1|10856.1|10856.1|10856.1|0
1653390620000|2022-05-24 11:10:20|10861.39|10861.39|10861.39|10861.39|10861.39|10861.39|10861.39|10861.39|0
1653390630000|2022-05-24 11:10:30|10862.38|10862.38|10861.39|10861.39|10862.38|10862.38|10861.39|10861.39|0
1653390640000|2022-05-24 11:10:40|10864.04|10864.04|10866.68|10866.68|10866.68|10866.68|10864.04|10864.04|0
1653390650000|2022-05-24 11:10:50|10869.33|10869.33|10873.95|10873.95|10873.95|10873.95|10867.67|10867.67|0
1653390680000|2022-05-24 11:11:20|10876.6|10876.6|10884.54|10884.54|10889.83|10889.83|10876.6|10876.6|0
1653390710000|2022-05-24 11:11:50|10889.83|10889.83|10895.13|10895.13|10895.13|10895.13|10889.83|10889.83|0
1653390720000|2022-05-24 11:12:00|10892.48|10892.48|10892.48|10892.48|10892.48|10892.48|10892.48|10892.48|0
1653390730000|2022-05-24 11:12:10|10895.13|10895.13|10892.48|10892.48|10895.13|10895.13|10892.48|10892.48|0
1653390750000|2022-05-24 11:12:30|10900.42|10900.42|10911.99|10911.99|10913.65|10913.65|10900.42|10900.42|0
1653390760000|2022-05-24 11:12:40|10912.98|10912.98|10916.3|10916.3|10916.3|10916.3|10911|10911|0
1653390770000|2022-05-24 11:12:50|10918.94|10918.94|10920.92|10920.92|10921.91|10921.91|10918.94|10918.94|0
1653390800000|2022-05-24 11:13:20|10923.57|10923.57|10928.86|10928.86|10928.86|10928.86|10923.57|10923.57|0
1653390810000|2022-05-24 11:13:30|10931.5|10931.5|10931.5|10931.5|10931.5|10931.5|10931.5|10931.5|0
1653390820000|2022-05-24 11:13:40|10928.86|10928.86|10938.77|10938.77|10939.76|10939.76|10928.86|10928.86|0
1653390830000|2022-05-24 11:13:50|10940.75|10940.75|10940.75|10940.75|10940.75|10940.75|10940.75|10940.75|0
1653390840000|2022-05-24 11:14:00|10939.76|10939.76|10937.12|10937.12|10939.76|10939.76|10937.12|10937.12|0
1653390850000|2022-05-24 11:14:10|10942.41|10942.41|10942.41|10942.41|10942.41|10942.41|10942.41|10942.41|0
1653390860000|2022-05-24 11:14:20|10939.76|10939.76|10937.12|10937.12|10939.76|10939.76|10937.12|10937.12|0
1653390870000|2022-05-24 11:14:30|10936.13|10936.13|10941.42|10941.42|10941.42|10941.42|10936.13|10936.13|0
1653390890000|2022-05-24 11:14:50|10943.4|10943.4|10944.07|10944.07|10944.07|10944.07|10941.42|10941.42|0
1653390900000|2022-05-24 11:15:00|10938.77|10938.77|10933.48|10933.48|10938.77|10938.77|10933.48|10933.48|0
1653390920000|2022-05-24 11:15:20|10938.77|10938.77|10936.13|10936.13|10938.77|10938.77|10936.13|10936.13|0
1653390930000|2022-05-24 11:15:30|10944.07|10944.07|10946.71|10946.71|10946.71|10946.71|10944.07|10944.07|0
1653390940000|2022-05-24 11:15:40|10944.07|10944.07|10944.07|10944.07|10944.07|10944.07|10944.07|10944.07|0
1653390950000|2022-05-24 11:15:50|10930.83|10930.83|10936.13|10936.13|10936.13|10936.13|10930.83|10930.83|0
1653390970000|2022-05-24 11:16:10|10941.42|10941.42|10941.42|10941.42|10941.42|10941.42|10941.42|10941.42|0
1653391010000|2022-05-24 11:16:50|10944.07|10944.07|10944.07|10944.07|10944.07|10944.07|10944.07|10944.07|0
1653391020000|2022-05-24 11:17:00|10946.71|10946.71|10946.71|10946.71|10947.7|10947.7|10945.73|10945.73|0
1653391030000|2022-05-24 11:17:10|10948.69|10948.69|10949.36|10949.36|10949.36|10949.36|10941.42|10941.42|0
1653391070000|2022-05-24 11:17:50|10946.71|10946.71|10946.71|10946.71|10946.71|10946.71|10944.07|10944.07|0
1653391080000|2022-05-24 11:18:00|10948.69|10948.69|10951.65|10951.65|10951.65|10951.65|10948.69|10948.69|0
1653391100000|2022-05-24 11:18:20|10952.64|10952.64|10950.67|10950.67|10952.64|10952.64|10950.67|10950.67|0
1653391110000|2022-05-24 11:18:30|10951.65|10951.65|10951.65|10951.65|10951.65|10951.65|10951.65|10951.65|0
1653391120000|2022-05-24 11:18:40|10950.67|10950.67|10949.68|10949.68|10950.67|10950.67|10949.68|10949.68|0
1653391140000|2022-05-24 11:19:00|10952.32|10952.32|10952.32|10952.32|10952.32|10952.32|10952.32|10952.32|0
1653391150000|2022-05-24 11:19:10|10949.68|10949.68|10949.68|10949.68|10949.68|10949.68|10949.68|10949.68|0
1653391160000|2022-05-24 11:19:20|10952.32|10952.32|10952.32|10952.32|10952.32|10952.32|10952.32|10952.32|0
1653391200000|2022-05-24 11:20:00|10947.03|10947.03|10947.03|10947.03|10947.03|10947.03|10947.03|10947.03|0
1653391240000|2022-05-24 11:20:40|10941.74|10941.74|10939.09|10939.09|10941.74|10941.74|10939.09|10939.09|0
1653391280000|2022-05-24 11:21:20|10938.1|10938.1|10938.1|10938.1|10940.75|10940.75|10936.13|10936.13|0
1653391290000|2022-05-24 11:21:30|10936.13|10936.13|10922.9|10922.9|10936.13|10936.13|10922.9|10922.9|0
1653391300000|2022-05-24 11:21:40|10925.54|10925.54|10914.96|10914.96|10925.54|10925.54|10914.96|10914.96|0
1653391340000|2022-05-24 11:22:20|10909.66|10909.66|10909.66|10909.66|10909.66|10909.66|10909.66|10909.66|0
1653391370000|2022-05-24 11:22:50|10907.02|10907.02|10907.02|10907.02|10907.02|10907.02|10907.02|10907.02|0
1653391380000|2022-05-24 11:23:00|10904.37|10904.37|10896.43|10896.43|10904.37|10904.37|10896.43|10896.43|0
1653391390000|2022-05-24 11:23:10|10901.72|10901.72|10901.72|10901.72|10901.72|10901.72|10901.72|10901.72|0
1653391500000|2022-05-24 11:25:00|10899.08|10899.08|10920.25|10920.25|10920.25|10920.25|10899.08|10899.08|0
1653391520000|2022-05-24 11:25:20|10917.6|10917.6|10929.18|10929.18|10929.18|10929.18|10917.6|10917.6|0
1653391530000|2022-05-24 11:25:30|10928.19|10928.19|10930.83|10930.83|10930.83|10930.83|10928.19|10928.19|0
1653391540000|2022-05-24 11:25:40|10931.82|10931.82|10932.81|10932.81|10932.81|10932.81|10930.83|10930.83|0
1653391550000|2022-05-24 11:25:50|10930.83|10930.83|10930.83|10930.83|10930.83|10930.83|10930.83|10930.83|0
1653391590000|2022-05-24 11:26:30|10933.48|10933.48|10930.83|10930.83|10936.13|10936.13|10930.83|10930.83|0
1653391600000|2022-05-24 11:26:40|10928.19|10928.19|10928.19|10928.19|10928.19|10928.19|10928.19|10928.19|0
1653391620000|2022-05-24 11:27:00|10922.9|10922.9|10922.9|10922.9|10922.9|10922.9|10922.9|10922.9|0
1653391630000|2022-05-24 11:27:10|10920.25|10920.25|10920.25|10920.25|10920.25|10920.25|10920.25|10920.25|0
1653391670000|2022-05-24 11:27:50|10925.54|10925.54|10921.24|10921.24|10925.54|10925.54|10920.25|10920.25|0
1653391680000|2022-05-24 11:28:00|10915.94|10915.94|10910.65|10910.65|10915.94|10915.94|10910.65|10910.65|0
1653391690000|2022-05-24 11:28:10|10905.36|10905.36|10908.01|10908.01|10908.01|10908.01|10905.36|10905.36|0
1653391710000|2022-05-24 11:28:30|10907.02|10907.02|10907.02|10907.02|10907.02|10907.02|10907.02|10907.02|0
1653391720000|2022-05-24 11:28:40|10912.31|10912.31|10912.31|10912.31|10913.3|10913.3|10912.31|10912.31|0
1653391730000|2022-05-24 11:28:50|10913.3|10913.3|10914.29|10914.29|10914.29|10914.29|10913.3|10913.3|0
1653391740000|2022-05-24 11:29:00|10911.64|10911.64|10915.94|10915.94|10916.93|10916.93|10911.64|10911.64|0
1653391750000|2022-05-24 11:29:10|10902.71|10902.71|10902.71|10902.71|10902.71|10902.71|10902.71|10902.71|0
1653391760000|2022-05-24 11:29:20|10900.07|10900.07|10900.07|10900.07|10900.07|10900.07|10900.07|10900.07|0
1653391780000|2022-05-24 11:29:40|10899.08|10899.08|10904.37|10904.37|10904.37|10904.37|10896.43|10896.43|0
1653391800000|2022-05-24 11:30:00|10905.36|10905.36|10904.37|10904.37|10905.36|10905.36|10904.37|10904.37|0
1653391810000|2022-05-24 11:30:10|10905.36|10905.36|10909.66|10909.66|10910.65|10910.65|10905.36|10905.36|0
1653391840000|2022-05-24 11:30:40|10912.31|10912.31|10909.66|10909.66|10912.31|10912.31|10909.66|10909.66|0
1653391850000|2022-05-24 11:30:50|10910.65|10910.65|10910.65|10910.65|10910.65|10910.65|10910.65|10910.65|0
1653391860000|2022-05-24 11:31:00|10913.3|10913.3|10913.3|10913.3|10913.3|10913.3|10913.3|10913.3|0
1653391880000|2022-05-24 11:31:20|10912.31|10912.31|10912.31|10912.31|10912.31|10912.31|10912.31|10912.31|0
1653391920000|2022-05-24 11:32:00|10914.96|10914.96|10914.96|10914.96|10914.96|10914.96|10914.96|10914.96|0
1653391930000|2022-05-24 11:32:10|10917.6|10917.6|10917.6|10917.6|10920.25|10920.25|10916.61|10916.61|0
1653391940000|2022-05-24 11:32:20|10918.59|10918.59|10917.6|10917.6|10918.59|10918.59|10917.6|10917.6|0
1653391950000|2022-05-24 11:32:30|10918.59|10918.59|10917.6|10917.6|10918.59|10918.59|10917.6|10917.6|0
1653391960000|2022-05-24 11:32:40|10918.59|10918.59|10918.59|10918.59|10918.59|10918.59|10918.59|10918.59|0
1653391990000|2022-05-24 11:33:10|10921.24|10921.24|10921.24|10921.24|10921.24|10921.24|10921.24|10921.24|0
1653392020000|2022-05-24 11:33:40|10922.23|10922.23|10922.23|10922.23|10922.23|10922.23|10922.23|10922.23|0
1653392040000|2022-05-24 11:34:00|10921.24|10921.24|10921.24|10921.24|10921.24|10921.24|10921.24|10921.24|0
1653392090000|2022-05-24 11:34:50|10923.88|10923.88|10923.88|10923.88|10923.88|10923.88|10923.88|10923.88|0
1653392140000|2022-05-24 11:35:40|10921.24|10921.24|10926.53|10926.53|10926.53|10926.53|10921.24|10921.24|0
1653392180000|2022-05-24 11:36:20|10927.52|10927.52|10926.53|10926.53|10927.52|10927.52|10926.53|10926.53|0
1653392220000|2022-05-24 11:37:00|10921.24|10921.24|10894.77|10894.77|10921.24|10921.24|10894.77|10894.77|0
1653392230000|2022-05-24 11:37:10|10897.42|10897.42|10897.42|10897.42|10897.42|10897.42|10897.42|10897.42|0
1653392260000|2022-05-24 11:37:40|10902.71|10902.71|10905.36|10905.36|10905.36|10905.36|10902.71|10902.71|0
1653392270000|2022-05-24 11:37:50|10902.71|10902.71|10899.08|10899.08|10902.71|10902.71|10899.08|10899.08|0
1653392280000|2022-05-24 11:38:00|10896.43|10896.43|10885.85|10885.85|10897.42|10897.42|10880.55|10880.55|0
1653392290000|2022-05-24 11:38:10|10880.55|10880.55|10888.49|10888.49|10888.49|10888.49|10880.55|10880.55|0
1653392300000|2022-05-24 11:38:20|10891.14|10891.14|10891.14|10891.14|10891.14|10891.14|10891.14|10891.14|0
1653392310000|2022-05-24 11:38:30|10893.79|10893.79|10896.43|10896.43|10896.43|10896.43|10893.79|10893.79|0
1653392320000|2022-05-24 11:38:40|10897.42|10897.42|10896.43|10896.43|10897.42|10897.42|10896.43|10896.43|0
1653392330000|2022-05-24 11:38:50|10888.49|10888.49|10889.48|10889.48|10889.48|10889.48|10883.2|10883.2|0
1653392390000|2022-05-24 11:39:50|10886.83|10886.83|10884.19|10884.19|10886.83|10886.83|10884.19|10884.19|0
1653392400000|2022-05-24 11:40:00|10886.83|10886.83|10892.13|10892.13|10892.13|10892.13|10885.85|10885.85|0
1653392410000|2022-05-24 11:40:10|10893.12|10893.12|10893.12|10893.12|10893.12|10893.12|10893.12|10893.12|0
1653392420000|2022-05-24 11:40:20|10890.47|10890.47|10890.47|10890.47|10890.47|10890.47|10890.47|10890.47|0
1653392440000|2022-05-24 11:40:40|10893.12|10893.12|10893.12|10893.12|10893.12|10893.12|10893.12|10893.12|0
1653392460000|2022-05-24 11:41:00|10894.1|10894.1|10892.13|10892.13|10894.1|10894.1|10892.13|10892.13|0
1653392470000|2022-05-24 11:41:10|10891.14|10891.14|10893.12|10893.12|10893.12|10893.12|10891.14|10891.14|0
1653392480000|2022-05-24 11:41:20|10892.13|10892.13|10896.43|10896.43|10897.42|10897.42|10891.14|10891.14|0
1653392490000|2022-05-24 11:41:30|10897.42|10897.42|10897.42|10897.42|10897.42|10897.42|10896.43|10896.43|0
1653392510000|2022-05-24 11:41:50|10896.43|10896.43|10897.42|10897.42|10897.42|10897.42|10896.43|10896.43|0
1653392520000|2022-05-24 11:42:00|10896.43|10896.43|10896.43|10896.43|10896.43|10896.43|10896.43|10896.43|0
1653392530000|2022-05-24 11:42:10|10898.41|10898.41|10898.41|10898.41|10900.38|10900.38|10898.41|10898.41|0
1653392540000|2022-05-24 11:42:20|10900.38|10900.38|10900.38|10900.38|10900.38|10900.38|10900.38|10900.38|0
1653392550000|2022-05-24 11:42:30|10903.35|10903.35|10904.02|10904.02|10908.64|10908.64|10903.35|10903.35|0
1653392570000|2022-05-24 11:42:50|10903.03|10903.03|10901.05|10901.05|10903.03|10903.03|10901.05|10901.05|0
1653392580000|2022-05-24 11:43:00|10895.76|10895.76|10894.77|10894.77|10895.76|10895.76|10894.77|10894.77|0
1653392660000|2022-05-24 11:44:20|10895.76|10895.76|10894.77|10894.77|10895.76|10895.76|10894.77|10894.77|0
1653392690000|2022-05-24 11:44:50|10896.75|10896.75|10896.75|10896.75|10896.75|10896.75|10896.75|10896.75|0
1653392700000|2022-05-24 11:45:00|10895.76|10895.76|10895.76|10895.76|10895.76|10895.76|10895.76|10895.76|0
1653392710000|2022-05-24 11:45:10|10893.12|10893.12|10898.41|10898.41|10898.41|10898.41|10893.12|10893.12|0
1653392730000|2022-05-24 11:45:30|10893.12|10893.12|10879.88|10879.88|10893.12|10893.12|10879.88|10879.88|0
1653392740000|2022-05-24 11:45:40|10882.53|10882.53|10862.35|10862.35|10882.53|10882.53|10862.35|10862.35|0
1653392750000|2022-05-24 11:45:50|10864.99|10864.99|10864.99|10864.99|10864.99|10864.99|10864.99|10864.99|0
1653392780000|2022-05-24 11:46:20|10864.01|10864.01|10864.01|10864.01|10864.01|10864.01|10864.01|10864.01|0
1653392790000|2022-05-24 11:46:30|10863.02|10863.02|10863.02|10863.02|10864.01|10864.01|10863.02|10863.02|0
1653392820000|2022-05-24 11:47:00|10868.31|10868.31|10868.31|10868.31|10870.96|10870.96|10868.31|10868.31|0
1653392830000|2022-05-24 11:47:10|10870.96|10870.96|10873.6|10873.6|10873.6|10873.6|10870.96|10870.96|0
1653392870000|2022-05-24 11:47:50|10872.61|10872.61|10872.61|10872.61|10872.61|10872.61|10872.61|10872.61|0
1653392880000|2022-05-24 11:48:00|10875.26|10875.26|10864.67|10864.67|10875.26|10875.26|10864.67|10864.67|0
1653392910000|2022-05-24 11:48:30|10872.61|10872.61|10869.97|10869.97|10872.61|10872.61|10869.97|10869.97|0
1653392920000|2022-05-24 11:48:40|10872.61|10872.61|10872.61|10872.61|10872.61|10872.61|10872.61|10872.61|0
1653392930000|2022-05-24 11:48:50|10877.91|10877.91|10877.91|10877.91|10877.91|10877.91|10877.91|10877.91|0
1653392990000|2022-05-24 11:49:50|10872.61|10872.61|10872.61|10872.61|10877.91|10877.91|10872.61|10872.61|0
1653393030000|2022-05-24 11:50:30|10873.6|10873.6|10873.6|10873.6|10875.58|10875.58|10873.6|10873.6|0
1653393040000|2022-05-24 11:50:40|10872.61|10872.61|10874.59|10874.59|10874.59|10874.59|10872.61|10872.61|0
1653393060000|2022-05-24 11:51:00|10879.88|10879.88|10877.24|10877.24|10879.88|10879.88|10877.24|10877.24|0
1653393070000|2022-05-24 11:51:10|10876.25|10876.25|10876.25|10876.25|10876.25|10876.25|10876.25|10876.25|0
1653393080000|2022-05-24 11:51:20|10878.9|10878.9|10878.9|10878.9|10878.9|10878.9|10878.9|10878.9|0
1653393100000|2022-05-24 11:51:40|10881.86|10881.86|10883.84|10883.84|10883.84|10883.84|10881.86|10881.86|0
1653393120000|2022-05-24 11:52:00|10886.48|10886.48|10860.02|10860.02|10886.48|10886.48|10860.02|10860.02|0
1653393130000|2022-05-24 11:52:10|10862.67|10862.67|10857.37|10857.37|10862.67|10862.67|10857.37|10857.37|0
1653393150000|2022-05-24 11:52:30|10862.67|10862.67|10862.67|10862.67|10862.67|10862.67|10862.67|10862.67|0
1653393170000|2022-05-24 11:52:50|10865.63|10865.63|10863.65|10863.65|10865.63|10865.63|10863.65|10863.65|0
1653393180000|2022-05-24 11:53:00|10866.3|10866.3|10858.36|10858.36|10866.3|10866.3|10858.36|10858.36|0
1653393200000|2022-05-24 11:53:20|10863.65|10863.65|10866.3|10866.3|10866.3|10866.3|10863.65|10863.65|0
1653393210000|2022-05-24 11:53:30|10868.95|10868.95|10874.24|10874.24|10874.24|10874.24|10868.95|10868.95|0
1653393230000|2022-05-24 11:53:50|10875.23|10875.23|10874.24|10874.24|10875.23|10875.23|10874.24|10874.24|0
1653393240000|2022-05-24 11:54:00|10876.89|10876.89|10876.89|10876.89|10876.89|10876.89|10876.89|10876.89|0
1653393250000|2022-05-24 11:54:10|10873.25|10873.25|10873.25|10873.25|10873.25|10873.25|10873.25|10873.25|0
1653393260000|2022-05-24 11:54:20|10875.23|10875.23|10875.23|10875.23|10875.23|10875.23|10875.23|10875.23|0
1653393290000|2022-05-24 11:54:50|10876.22|10876.22|10885.14|10885.14|10887.12|10887.12|10876.22|10876.22|0
1653393310000|2022-05-24 11:55:10|10887.79|10887.79|10887.79|10887.79|10887.79|10887.79|10887.79|10887.79|0
1653393320000|2022-05-24 11:55:20|10889.77|10889.77|10891.74|10891.74|10891.74|10891.74|10889.77|10889.77|0
1653393330000|2022-05-24 11:55:30|10897.04|10897.04|10897.04|10897.04|10897.04|10897.04|10897.04|10897.04|0
1653393340000|2022-05-24 11:55:40|10898.02|10898.02|10898.02|10898.02|10898.02|10898.02|10898.02|10898.02|0
1653393350000|2022-05-24 11:55:50|10892.73|10892.73|10892.73|10892.73|10892.73|10892.73|10892.73|10892.73|0
1653393360000|2022-05-24 11:56:00|10890.08|10890.08|10890.08|10890.08|10892.06|10892.06|10890.08|10890.08|0
1653393370000|2022-05-24 11:56:10|10891.07|10891.07|10891.07|10891.07|10891.07|10891.07|10891.07|10891.07|0
1653393380000|2022-05-24 11:56:20|10892.06|10892.06|10891.39|10891.39|10894.04|10894.04|10891.39|10891.39|0
1653393390000|2022-05-24 11:56:30|10892.38|10892.38|10891.39|10891.39|10892.38|10892.38|10891.39|10891.39|0
1653393410000|2022-05-24 11:56:50|10894.04|10894.04|10900.64|10900.64|10903.28|10903.28|10894.04|10894.04|0
1653393440000|2022-05-24 11:57:20|10898.66|10898.66|10893.72|10893.72|10898.66|10898.66|10893.72|10893.72|0
1653393500000|2022-05-24 11:58:20|10894.71|10894.71|10894.71|10894.71|10894.71|10894.71|10894.71|10894.71|0
1653393510000|2022-05-24 11:58:30|10895.7|10895.7|10894.71|10894.71|10895.7|10895.7|10893.72|10893.72|0
1653393520000|2022-05-24 11:58:40|10892.06|10892.06|10889.1|10889.1|10892.06|10892.06|10889.1|10889.1|0
1653393530000|2022-05-24 11:58:50|10888.11|10888.11|10888.11|10888.11|10888.11|10888.11|10888.11|10888.11|0
1653393600000|2022-05-24 12:00:00|10886.13|10886.13|10886.13|10886.13|10886.13|10886.13|10886.13|10886.13|0
1653393670000|2022-05-24 12:01:10|10888.78|10888.78|10902.01|10902.01|10902.01|10902.01|10888.78|10888.78|0
1653393680000|2022-05-24 12:01:20|10899.36|10899.36|10899.36|10899.36|10899.36|10899.36|10899.36|10899.36|0
1653393690000|2022-05-24 12:01:30|10900.35|10900.35|10893.75|10893.75|10900.35|10900.35|10892.76|10892.76|0
1653393730000|2022-05-24 12:02:10|10899.04|10899.04|10899.04|10899.04|10899.04|10899.04|10899.04|10899.04|0
1653393760000|2022-05-24 12:02:40|10893.75|10893.75|10888.46|10888.46|10893.75|10893.75|10888.46|10888.46|0
1653393780000|2022-05-24 12:03:00|10884.51|10884.51|10886.48|10886.48|10886.48|10886.48|10884.51|10884.51|0
1653393800000|2022-05-24 12:03:20|10883.84|10883.84|10889.13|10889.13|10889.13|10889.13|10883.84|10883.84|0
1653393810000|2022-05-24 12:03:30|10883.84|10883.84|10883.84|10883.84|10883.84|10883.84|10883.84|10883.84|0
1653393820000|2022-05-24 12:03:40|10880.87|10880.87|10880.87|10880.87|10880.87|10880.87|10880.87|10880.87|0
1653393830000|2022-05-24 12:03:50|10878.9|10878.9|10878.9|10878.9|10878.9|10878.9|10878.9|10878.9|0
1653393840000|2022-05-24 12:04:00|10884.19|10884.19|10884.19|10884.19|10884.19|10884.19|10884.19|10884.19|0
1653393850000|2022-05-24 12:04:10|10885.18|10885.18|10883.2|10883.2|10885.18|10885.18|10883.2|10883.2|0
1653393900000|2022-05-24 12:05:00|10877.91|10877.91|10875.26|10875.26|10877.91|10877.91|10872.61|10872.61|0
1653393920000|2022-05-24 12:05:20|10877.91|10877.91|10880.55|10880.55|10880.55|10880.55|10877.91|10877.91|0
1653393940000|2022-05-24 12:05:40|10883.52|10883.52|10883.52|10883.52|10883.52|10883.52|10883.52|10883.52|0
1653393950000|2022-05-24 12:05:50|10886.16|10886.16|10891.46|10891.46|10891.46|10891.46|10886.16|10886.16|0
1653393960000|2022-05-24 12:06:00|10894.1|10894.1|10891.46|10891.46|10894.1|10894.1|10891.46|10891.46|0
1653393970000|2022-05-24 12:06:10|10894.1|10894.1|10894.1|10894.1|10894.1|10894.1|10894.1|10894.1|0
1653393980000|2022-05-24 12:06:20|10891.46|10891.46|10889.48|10889.48|10891.46|10891.46|10889.48|10889.48|0
1653394000000|2022-05-24 12:06:40|10891.46|10891.46|10891.46|10891.46|10891.46|10891.46|10891.46|10891.46|0
1653394010000|2022-05-24 12:06:50|10886.16|10886.16|10886.16|10886.16|10886.16|10886.16|10886.16|10886.16|0
1653394100000|2022-05-24 12:08:20|10884.19|10884.19|10884.19|10884.19|10884.19|10884.19|10884.19|10884.19|0
1653394130000|2022-05-24 12:08:50|10883.2|10883.2|10883.2|10883.2|10883.2|10883.2|10883.2|10883.2|0
1653394140000|2022-05-24 12:09:00|10875.26|10875.26|10875.26|10875.26|10875.26|10875.26|10875.26|10875.26|0
1653394150000|2022-05-24 12:09:10|10867.32|10867.32|10864.67|10864.67|10867.32|10867.32|10864.67|10864.67|0
1653394170000|2022-05-24 12:09:30|10865.66|10865.66|10865.66|10865.66|10865.66|10865.66|10865.66|10865.66|0
1653394180000|2022-05-24 12:09:40|10863.02|10863.02|10855.08|10855.08|10863.02|10863.02|10852.43|10852.43|0
1653394190000|2022-05-24 12:09:50|10854.09|10854.09|10854.09|10854.09|10854.09|10854.09|10854.09|10854.09|0
1653394200000|2022-05-24 12:10:00|10855.08|10855.08|10860.37|10860.37|10860.37|10860.37|10855.08|10855.08|0
1653394210000|2022-05-24 12:10:10|10861.36|10861.36|10872.93|10872.93|10872.93|10872.93|10861.36|10861.36|0
1653394220000|2022-05-24 12:10:20|10867.64|10867.64|10867.64|10867.64|10867.64|10867.64|10867.64|10867.64|0
1653394230000|2022-05-24 12:10:30|10864.99|10864.99|10864.99|10864.99|10864.99|10864.99|10864.99|10864.99|0
1653394240000|2022-05-24 12:10:40|10865.98|10865.98|10864.99|10864.99|10865.98|10865.98|10864.99|10864.99|0
1653394260000|2022-05-24 12:11:00|10864.01|10864.01|10864.01|10864.01|10864.01|10864.01|10864.01|10864.01|0
1653394290000|2022-05-24 12:11:30|10864.99|10864.99|10864.99|10864.99|10864.99|10864.99|10864.99|10864.99|0
1653394310000|2022-05-24 12:11:50|10864.01|10864.01|10864.99|10864.99|10864.99|10864.99|10864.01|10864.01|0
1653394320000|2022-05-24 12:12:00|10867.64|10867.64|10867.64|10867.64|10867.64|10867.64|10867.64|10867.64|0
1653394360000|2022-05-24 12:12:40|10864.67|10864.67|10864.67|10864.67|10864.67|10864.67|10864.67|10864.67|0
1653394370000|2022-05-24 12:12:50|10865.66|10865.66|10865.66|10865.66|10865.66|10865.66|10865.66|10865.66|0
1653394380000|2022-05-24 12:13:00|10870.96|10870.96|10878.9|10878.9|10878.9|10878.9|10870.96|10870.96|0
1653394420000|2022-05-24 12:13:40|10887.79|10887.79|10889.8|10889.8|10889.8|10889.8|10880.87|10880.87|0
1653394430000|2022-05-24 12:13:50|10884.51|10884.51|10883.52|10883.52|10884.51|10884.51|10883.52|10883.52|0
1653394480000|2022-05-24 12:14:40|10882.53|10882.53|10882.53|10882.53|10882.53|10882.53|10882.53|10882.53|0
1653394490000|2022-05-24 12:14:50|10883.52|10883.52|10876.57|10876.57|10886.16|10886.16|10872.93|10872.93|0
1653394500000|2022-05-24 12:15:00|10877.56|10877.56|10877.56|10877.56|10877.56|10877.56|10877.56|10877.56|0
1653394530000|2022-05-24 12:15:30|10876.57|10876.57|10876.57|10876.57|10876.57|10876.57|10876.57|10876.57|0
1653394540000|2022-05-24 12:15:40|10877.56|10877.56|10877.56|10877.56|10877.56|10877.56|10877.56|10877.56|0
1653394550000|2022-05-24 12:15:50|10878.54|10878.54|10877.56|10877.56|10878.54|10878.54|10877.56|10877.56|0
1653394560000|2022-05-24 12:16:00|10880.2|10880.2|10880.2|10880.2|10880.2|10880.2|10880.2|10880.2|0
1653394570000|2022-05-24 12:16:10|10882.18|10882.18|10882.18|10882.18|10882.18|10882.18|10882.18|10882.18|0
1653394580000|2022-05-24 12:16:20|10883.17|10883.17|10877.87|10877.87|10883.17|10883.17|10877.87|10877.87|0
1653394590000|2022-05-24 12:16:30|10885.81|10885.81|10885.81|10885.81|10885.81|10885.81|10885.81|10885.81|0
1653394620000|2022-05-24 12:17:00|10884.82|10884.82|10887.47|10887.47|10887.47|10887.47|10884.82|10884.82|0
1653394640000|2022-05-24 12:17:20|10885.49|10885.49|10885.49|10885.49|10885.49|10885.49|10885.49|10885.49|0
1653394660000|2022-05-24 12:17:40|10886.48|10886.48|10886.48|10886.48|10886.48|10886.48|10886.48|10886.48|0
1653394690000|2022-05-24 12:18:10|10889.13|10889.13|10889.13|10889.13|10889.13|10889.13|10889.13|10889.13|0
1653394700000|2022-05-24 12:18:20|10890.12|10890.12|10891.11|10891.11|10891.11|10891.11|10890.12|10890.12|0
1653394720000|2022-05-24 12:18:40|10890.12|10890.12|10906|10906|10906|10906|10890.12|10890.12|0
1653394730000|2022-05-24 12:18:50|10898.06|10898.06|10899.04|10899.04|10899.04|10899.04|10898.06|10898.06|0
1653394740000|2022-05-24 12:19:00|10901.69|10901.69|10915.91|10915.91|10915.91|10915.91|10901.69|10901.69|0
1653394750000|2022-05-24 12:19:10|10916.9|10916.9|10924.84|10924.84|10927.49|10927.49|10916.9|10916.9|0
1653394760000|2022-05-24 12:19:20|10923.85|10923.85|10922.86|10922.86|10923.85|10923.85|10920.89|10920.89|0
1653394770000|2022-05-24 12:19:30|10920.22|10920.22|10921.2|10921.2|10921.2|10921.2|10920.22|10920.22|0
1653394780000|2022-05-24 12:19:40|10920.22|10920.22|10925.51|10925.51|10928.16|10928.16|10920.22|10920.22|0
1653394790000|2022-05-24 12:19:50|10924.52|10924.52|10924.52|10924.52|10924.52|10924.52|10921.87|10921.87|0
1653394820000|2022-05-24 12:20:20|10919.23|10919.23|10919.23|10919.23|10919.23|10919.23|10919.23|10919.23|0
1653394850000|2022-05-24 12:20:50|10918.24|10918.24|10917.25|10917.25|10918.24|10918.24|10917.25|10917.25|0
1653394890000|2022-05-24 12:21:30|10909.31|10909.31|10921.56|10921.56|10921.56|10921.56|10905.68|10905.68|0
1653394920000|2022-05-24 12:22:00|10920.57|10920.57|10920.57|10920.57|10920.57|10920.57|10920.57|10920.57|0
1653394950000|2022-05-24 12:22:30|10915.27|10915.27|10910.65|10910.65|10915.27|10915.27|10910.65|10910.65|0
1653394960000|2022-05-24 12:22:40|10909.66|10909.66|10909.66|10909.66|10909.66|10909.66|10909.66|10909.66|0
1653394970000|2022-05-24 12:22:50|10911.64|10911.64|10911.64|10911.64|10912.63|10912.63|10911.64|10911.64|0
1653394980000|2022-05-24 12:23:00|10912.63|10912.63|10912.63|10912.63|10912.63|10912.63|10912.63|10912.63|0
1653394990000|2022-05-24 12:23:10|10915.27|10915.27|10915.27|10915.27|10915.27|10915.27|10915.27|10915.27|0
1653395000000|2022-05-24 12:23:20|10916.26|10916.26|10927.84|10927.84|10927.84|10927.84|10916.26|10916.26|0
1653395010000|2022-05-24 12:23:30|10941.07|10941.07|10944.7|10944.7|10944.7|10944.7|10941.07|10941.07|0
1653395050000|2022-05-24 12:24:10|10947.35|10947.35|10950|10950|10950|10950|10947.35|10947.35|0
1653395060000|2022-05-24 12:24:20|10952.96|10952.96|10952.96|10952.96|10952.96|10952.96|10952.96|10952.96|0
1653395070000|2022-05-24 12:24:30|10955.61|10955.61|10971.49|10971.49|10971.49|10971.49|10955.61|10955.61|0
1653395080000|2022-05-24 12:24:40|10966.19|10966.19|10968.84|10968.84|10968.84|10968.84|10966.19|10966.19|0
1653395090000|2022-05-24 12:24:50|10971.49|10971.49|10973.46|10973.46|10973.46|10973.46|10971.49|10971.49|0
1653395100000|2022-05-24 12:25:00|10978.76|10978.76|10981.72|10981.72|10982.71|10982.71|10978.76|10978.76|0
1653395110000|2022-05-24 12:25:10|10982.71|10982.71|10983.7|10983.7|10983.7|10983.7|10981.72|10981.72|0
1653395120000|2022-05-24 12:25:20|10982.71|10982.71|10985.35|10985.35|10985.35|10985.35|10982.71|10982.71|0
1653395130000|2022-05-24 12:25:30|10993.29|10993.29|11006.53|11006.53|11006.53|11006.53|10990.65|10990.65|0
1653395140000|2022-05-24 12:25:40|11011.82|11011.82|11013.8|11013.8|11013.8|11013.8|11011.82|11011.82|0
1653395150000|2022-05-24 12:25:50|11000.56|11000.56|10995.27|10995.27|11000.56|11000.56|10995.27|10995.27|0
1653395160000|2022-05-24 12:26:00|10993.29|10993.29|10993.29|10993.29|10993.29|10993.29|10993.29|10993.29|0
1653395170000|2022-05-24 12:26:10|10994.28|10994.28|10994.28|10994.28|10995.27|10995.27|10994.28|10994.28|0
1653395180000|2022-05-24 12:26:20|10995.27|10995.27|11001.2|11001.2|11001.2|11001.2|10995.27|10995.27|0
1653395190000|2022-05-24 12:26:30|11000.21|11000.21|10997.25|10997.25|11000.21|11000.21|10997.25|10997.25|0
1653395200000|2022-05-24 12:26:40|10999.22|10999.22|11030.63|11030.63|11030.63|11030.63|10999.22|10999.22|0
1653395210000|2022-05-24 12:26:50|11029.64|11029.64|11029.64|11029.64|11029.64|11029.64|11029.64|11029.64|0
1653395220000|2022-05-24 12:27:00|11030.63|11030.63|11033.28|11033.28|11033.28|11033.28|11027.98|11027.98|0
1653395230000|2022-05-24 12:27:10|11046.51|11046.51|11048.84|11048.84|11057.09|11057.09|11046.51|11046.51|0
1653395240000|2022-05-24 12:27:20|11047.85|11047.85|11047.85|11047.85|11047.85|11047.85|11047.85|11047.85|0
1653395250000|2022-05-24 12:27:30|11045.87|11045.87|11053.14|11053.14|11053.14|11053.14|11045.87|11045.87|0
1653395260000|2022-05-24 12:27:40|11055.79|11055.79|11070.99|11070.99|11070.99|11070.99|11055.79|11055.79|0
1653395270000|2022-05-24 12:27:50|11068.35|11068.35|11068.35|11068.35|11068.35|11068.35|11068.35|11068.35|0
1653395280000|2022-05-24 12:28:00|11070.99|11070.99|11083.56|11083.56|11083.56|11083.56|11068.35|11068.35|0
1653395290000|2022-05-24 12:28:10|11086.2|11086.2|11091.5|11091.5|11094.14|11094.14|11086.2|11086.2|0
1653395300000|2022-05-24 12:28:20|11093.47|11093.47|11105.05|11105.05|11105.05|11105.05|11093.47|11093.47|0
1653395310000|2022-05-24 12:28:30|11102.4|11102.4|11098.1|11098.1|11102.4|11102.4|11094.46|11094.46|0
1653395320000|2022-05-24 12:28:40|11100.74|11100.74|11094.46|11094.46|11106.03|11106.03|11091.81|11091.81|0
1653395330000|2022-05-24 12:28:50|11093.47|11093.47|11104.06|11104.06|11104.06|11104.06|11090.83|11090.83|0
1653395350000|2022-05-24 12:29:10|11103.07|11103.07|11106.39|11106.39|11106.39|11106.39|11101.09|11101.09|0
1653395360000|2022-05-24 12:29:20|11111.68|11111.68|11130.2|11130.2|11130.2|11130.2|11111.68|11111.68|0
1653395370000|2022-05-24 12:29:30|11124.91|11124.91|11130.2|11130.2|11130.2|11130.2|11124.91|11124.91|0
1653395380000|2022-05-24 12:29:40|11128.23|11128.23|11123.92|11123.92|11129.22|11129.22|11123.92|11123.92|0
1653395390000|2022-05-24 12:29:50|11119.97|11119.97|11117.99|11117.99|11119.97|11119.97|11117.99|11117.99|0
1653395400000|2022-05-24 12:30:00|11110.05|11110.05|11083.59|11083.59|11110.05|11110.05|11078.3|11078.3|0
1653395410000|2022-05-24 12:30:10|11080.94|11080.94|11077.63|11077.63|11082.92|11082.92|11077.63|11077.63|0
1653395420000|2022-05-24 12:30:20|11069.69|11069.69|11052.82|11052.82|11069.69|11069.69|11052.82|11052.82|0
1653395430000|2022-05-24 12:30:30|11044.88|11044.88|11049.19|11049.19|11049.19|11049.19|11043.89|11043.89|0
1653395440000|2022-05-24 12:30:40|11051.83|11051.83|11051.83|11051.83|11052.82|11052.82|11049.19|11049.19|0
1653395450000|2022-05-24 12:30:50|11054.48|11054.48|11051.83|11051.83|11054.48|11054.48|11051.83|11051.83|0
1653395460000|2022-05-24 12:31:00|11053.81|11053.81|11052.82|11052.82|11054.8|11054.8|11052.82|11052.82|0
1653395470000|2022-05-24 12:31:10|11053.81|11053.81|11053.81|11053.81|11053.81|11053.81|11053.81|11053.81|0
1653395480000|2022-05-24 12:31:20|11052.82|11052.82|11052.82|11052.82|11052.82|11052.82|11052.82|11052.82|0
1653395500000|2022-05-24 12:31:40|11055.47|11055.47|11055.47|11055.47|11055.47|11055.47|11055.47|11055.47|0
1653395510000|2022-05-24 12:31:50|11053.49|11053.49|11054.48|11054.48|11054.48|11054.48|11053.49|11053.49|0
1653395520000|2022-05-24 12:32:00|11059.77|11059.77|11067.71|11067.71|11067.71|11067.71|11059.77|11059.77|0
1653395530000|2022-05-24 12:32:10|11073|11073|11073|11073|11073|11073|11073|11073|0
1653395550000|2022-05-24 12:32:30|11070.36|11070.36|11070.36|11070.36|11070.36|11070.36|11070.36|11070.36|0
1653395570000|2022-05-24 12:32:50|11069.37|11069.37|11069.37|11069.37|11069.37|11069.37|11069.37|11069.37|0
1653395580000|2022-05-24 12:33:00|11074.66|11074.66|11085.57|11085.57|11085.57|11085.57|11069.37|11069.37|0
1653395610000|2022-05-24 12:33:30|11101.44|11101.44|11101.44|11101.44|11101.44|11101.44|11101.44|11101.44|0
1653395630000|2022-05-24 12:33:50|11102.43|11102.43|11102.43|11102.43|11102.43|11102.43|11102.43|11102.43|0
1653395640000|2022-05-24 12:34:00|11103.42|11103.42|11103.42|11103.42|11103.42|11103.42|11103.42|11103.42|0
1653395650000|2022-05-24 12:34:10|11102.43|11102.43|11102.43|11102.43|11102.43|11102.43|11102.43|11102.43|0
1653395670000|2022-05-24 12:34:30|11107.73|11107.73|11107.73|11107.73|11107.73|11107.73|11107.73|11107.73|0
1653395700000|2022-05-24 12:35:00|11105.08|11105.08|11118.31|11118.31|11118.31|11118.31|11102.43|11102.43|0
1653395720000|2022-05-24 12:35:20|11110.37|11110.37|11107.73|11107.73|11110.37|11110.37|11094.49|11094.49|0
1653395730000|2022-05-24 12:35:30|11105.08|11105.08|11099.79|11099.79|11105.08|11105.08|11099.79|11099.79|0
1653395740000|2022-05-24 12:35:40|11086.55|11086.55|11087.54|11087.54|11087.54|11087.54|11086.55|11086.55|0
1653395750000|2022-05-24 12:35:50|11085.57|11085.57|11082.25|11082.25|11085.57|11085.57|11068.7|11068.7|0
1653395760000|2022-05-24 12:36:00|11081.26|11081.26|11072.33|11072.33|11082.92|11082.92|11072.33|11072.33|0
1653395770000|2022-05-24 12:36:10|11085.57|11085.57|11085.57|11085.57|11086.55|11086.55|11083.59|11083.59|0
1653395790000|2022-05-24 12:36:30|11086.55|11086.55|11088.53|11088.53|11088.53|11088.53|11086.55|11086.55|0
1653395800000|2022-05-24 12:36:40|11089.52|11089.52|11089.52|11089.52|11089.52|11089.52|11089.52|11089.52|0
1653395820000|2022-05-24 12:37:00|11081.58|11081.58|11084.23|11084.23|11084.23|11084.23|11081.58|11081.58|0
1653395840000|2022-05-24 12:37:20|11085.22|11085.22|11085.22|11085.22|11085.22|11085.22|11085.22|11085.22|0
1653395900000|2022-05-24 12:38:20|11084.23|11084.23|11084.23|11084.23|11084.23|11084.23|11084.23|11084.23|0
1653395910000|2022-05-24 12:38:30|11086.2|11086.2|11086.2|11086.2|11086.2|11086.2|11086.2|11086.2|0
1653395940000|2022-05-24 12:39:00|11072.97|11072.97|11055.15|11055.15|11072.97|11072.97|11055.15|11055.15|0
1653395950000|2022-05-24 12:39:10|11052.5|11052.5|11051.83|11051.83|11052.5|11052.5|11049.86|11049.86|0
1653395960000|2022-05-24 12:39:20|11052.82|11052.82|11052.82|11052.82|11052.82|11052.82|11052.82|11052.82|0
1653395990000|2022-05-24 12:39:50|11050.18|11050.18|11044.88|11044.88|11050.18|11050.18|11044.88|11044.88|0
1653396000000|2022-05-24 12:40:00|11039.59|11039.59|11039.59|11039.59|11039.59|11039.59|11039.59|11039.59|0
1653396010000|2022-05-24 12:40:10|11041.57|11041.57|11041.57|11041.57|11041.57|11041.57|11041.57|11041.57|0
1653396020000|2022-05-24 12:40:20|11038.92|11038.92|11041.57|11041.57|11041.57|11041.57|11038.92|11038.92|0
1653396030000|2022-05-24 12:40:30|11033.63|11033.63|11030.98|11030.98|11033.63|11033.63|11030.98|11030.98|0
1653396060000|2022-05-24 12:41:00|11036.27|11036.27|11020.39|11020.39|11038.92|11038.92|11020.39|11020.39|0
1653396070000|2022-05-24 12:41:10|11023.04|11023.04|11023.04|11023.04|11023.04|11023.04|11023.04|11023.04|0
1653396080000|2022-05-24 12:41:20|11025.69|11025.69|11017.75|11017.75|11025.69|11025.69|11017.75|11017.75|0
1653396090000|2022-05-24 12:41:30|11015.1|11015.1|11025.69|11025.69|11025.69|11025.69|11014.11|11014.11|0
1653396100000|2022-05-24 12:41:40|11033.63|11033.63|11033.63|11033.63|11033.63|11033.63|11033.63|11033.63|0
1653396110000|2022-05-24 12:41:50|11036.27|11036.27|11034.3|11034.3|11036.27|11036.27|11034.3|11034.3|0
1653396120000|2022-05-24 12:42:00|11029|11029|11029|11029|11029|11029|11029|11029|0
1653396150000|2022-05-24 12:42:30|11034.3|11034.3|11034.3|11034.3|11034.3|11034.3|11034.3|11034.3|0
1653396170000|2022-05-24 12:42:50|11032.32|11032.32|11032.32|11032.32|11032.32|11032.32|11032.32|11032.32|0
1653396210000|2022-05-24 12:43:30|11031.33|11031.33|11029.36|11029.36|11031.33|11031.33|11029.36|11029.36|0
1653396240000|2022-05-24 12:44:00|11027.38|11027.38|11022.44|11022.44|11027.38|11027.38|11020.46|11020.46|0
1653396300000|2022-05-24 12:45:00|11030.38|11030.38|11030.38|11030.38|11030.38|11030.38|11027.73|11027.73|0
1653396310000|2022-05-24 12:45:10|11027.41|11027.41|11032.7|11032.7|11032.7|11032.7|11027.41|11027.41|0
1653396370000|2022-05-24 12:46:10|11027.41|11027.41|11022.12|11022.12|11027.41|11027.41|11022.12|11022.12|0
1653396390000|2022-05-24 12:46:30|11021.13|11021.13|11021.13|11021.13|11021.13|11021.13|11021.13|11021.13|0
1653396410000|2022-05-24 12:46:50|11023.11|11023.11|11027.06|11027.06|11027.06|11027.06|11023.11|11023.11|0
1653396420000|2022-05-24 12:47:00|11024.1|11024.1|11024.1|11024.1|11024.1|11024.1|11024.1|11024.1|0
1653396450000|2022-05-24 12:47:30|11021.45|11021.45|11024.1|11024.1|11024.1|11024.1|11021.45|11021.45|0
1653396470000|2022-05-24 12:47:50|11021.45|11021.45|11021.45|11021.45|11021.45|11021.45|11021.45|11021.45|0
1653396480000|2022-05-24 12:48:00|11019.47|11019.47|11019.47|11019.47|11019.47|11019.47|11019.47|11019.47|0
1653396490000|2022-05-24 12:48:10|11018.48|11018.48|11018.48|11018.48|11018.48|11018.48|11018.48|11018.48|0
1653396520000|2022-05-24 12:48:40|11021.13|11021.13|11021.13|11021.13|11021.13|11021.13|11021.13|11021.13|0
1653396530000|2022-05-24 12:48:50|11020.14|11020.14|11020.14|11020.14|11020.14|11020.14|11020.14|11020.14|0
1653396540000|2022-05-24 12:49:00|11028.08|11028.08|11028.08|11028.08|11030.73|11030.73|11028.08|11028.08|0
1653396550000|2022-05-24 12:49:10|11030.73|11030.73|11030.73|11030.73|11036.02|11036.02|11028.08|11028.08|0
1653396570000|2022-05-24 12:49:30|11033.37|11033.37|11033.37|11033.37|11033.37|11033.37|11033.37|11033.37|0
1653396580000|2022-05-24 12:49:40|11036.02|11036.02|11036.02|11036.02|11036.02|11036.02|11036.02|11036.02|0
1653396590000|2022-05-24 12:49:50|11043.96|11043.96|11043.96|11043.96|11043.96|11043.96|11043.96|11043.96|0
1653396600000|2022-05-24 12:50:00|11045.94|11045.94|11038|11038|11045.94|11045.94|11038|11038|0
1653396620000|2022-05-24 12:50:20|11039.97|11039.97|11047.56|11047.56|11047.56|11047.56|11039.97|11039.97|0
1653396630000|2022-05-24 12:50:30|11055.5|11055.5|11060.79|11060.79|11060.79|11060.79|11055.5|11055.5|0
1653396680000|2022-05-24 12:51:20|11062.77|11062.77|11062.77|11062.77|11062.77|11062.77|11062.77|11062.77|0
1653396690000|2022-05-24 12:51:30|11060.12|11060.12|11060.12|11060.12|11060.12|11060.12|11060.12|11060.12|0
1653396700000|2022-05-24 12:51:40|11057.48|11057.48|11057.48|11057.48|11057.48|11057.48|11057.48|11057.48|0
1653396710000|2022-05-24 12:51:50|11054.83|11054.83|11054.83|11054.83|11054.83|11054.83|11054.83|11054.83|0
1653396730000|2022-05-24 12:52:10|11049.54|11049.54|11044.25|11044.25|11049.54|11049.54|11044.25|11044.25|0
1653396750000|2022-05-24 12:52:30|11041.6|11041.6|11038.95|11038.95|11041.6|11041.6|11038.95|11038.95|0
1653396760000|2022-05-24 12:52:40|11036.31|11036.31|11036.31|11036.31|11036.31|11036.31|11036.31|11036.31|0
1653396780000|2022-05-24 12:53:00|11031.01|11031.01|11033.66|11033.66|11033.66|11033.66|11031.01|11031.01|0
1653396790000|2022-05-24 12:53:10|11036.31|11036.31|11041.6|11041.6|11041.6|11041.6|11036.31|11036.31|0
1653396800000|2022-05-24 12:53:20|11040.61|11040.61|11040.61|11040.61|11040.61|11040.61|11040.61|11040.61|0
1653396810000|2022-05-24 12:53:30|11035.32|11035.32|11035.32|11035.32|11035.32|11035.32|11035.32|11035.32|0
1653396860000|2022-05-24 12:54:20|11032.67|11032.67|11032.67|11032.67|11032.67|11032.67|11032.67|11032.67|0
1653396870000|2022-05-24 12:54:30|11034.65|11034.65|11032.67|11032.67|11034.65|11034.65|11032.67|11032.67|0
1653396930000|2022-05-24 12:55:30|11037.96|11037.96|11035.32|11035.32|11040.61|11040.61|11035.32|11035.32|0
1653396940000|2022-05-24 12:55:40|11032.67|11032.67|11032.67|11032.67|11032.67|11032.67|11032.67|11032.67|0
1653396950000|2022-05-24 12:55:50|11037.96|11037.96|11037.96|11037.96|11037.96|11037.96|11037.96|11037.96|0
1653396960000|2022-05-24 12:56:00|11032.67|11032.67|11032.67|11032.67|11032.67|11032.67|11032.67|11032.67|0
1653396980000|2022-05-24 12:56:20|11034.65|11034.65|11034.65|11034.65|11036.62|11036.62|11034.65|11034.65|0
1653396990000|2022-05-24 12:56:30|11035.64|11035.64|11038.6|11038.6|11039.59|11039.59|11035.64|11035.64|0
1653397030000|2022-05-24 12:57:10|11040.58|11040.58|11039.59|11039.59|11040.58|11040.58|11039.59|11039.59|0
1653397100000|2022-05-24 12:58:20|11036.94|11036.94|11036.94|11036.94|11039.59|11039.59|11036.94|11036.94|0
1653397110000|2022-05-24 12:58:30|11039.91|11039.91|11039.91|11039.91|11039.91|11039.91|11039.91|11039.91|0
1653397140000|2022-05-24 12:59:00|11042.55|11042.55|11047.85|11047.85|11047.85|11047.85|11042.55|11042.55|0
1653397150000|2022-05-24 12:59:10|11050.49|11050.49|11050.49|11050.49|11050.49|11050.49|11050.49|11050.49|0
1653397170000|2022-05-24 12:59:30|11049.51|11049.51|11055.47|11055.47|11058.11|11058.11|11047.53|11047.53|0
1653397190000|2022-05-24 12:59:50|11054.48|11054.48|11053.49|11053.49|11054.48|11054.48|11053.49|11053.49|0
1653397200000|2022-05-24 13:00:00|11056.46|11056.46|11056.46|11056.46|11056.46|11056.46|11053.81|11053.81|0
1653397210000|2022-05-24 13:00:10|11051.16|11051.16|11053.81|11053.81|11053.81|11053.81|11048.52|11048.52|0
1653397220000|2022-05-24 13:00:20|11048.52|11048.52|11048.52|11048.52|11048.52|11048.52|11048.52|11048.52|0
1653397230000|2022-05-24 13:00:30|11045.87|11045.87|11040.58|11040.58|11045.87|11045.87|11040.58|11040.58|0
1653397260000|2022-05-24 13:01:00|11048.52|11048.52|11048.52|11048.52|11048.52|11048.52|11048.52|11048.52|0
1653397270000|2022-05-24 13:01:10|11049.51|11049.51|11050.49|11050.49|11050.49|11050.49|11049.51|11049.51|0
1653397300000|2022-05-24 13:01:40|11061.08|11061.08|11071.66|11071.66|11071.66|11071.66|11061.08|11061.08|0
1653397310000|2022-05-24 13:01:50|11079.6|11079.6|11079.6|11079.6|11079.6|11079.6|11076.96|11076.96|0
1653397320000|2022-05-24 13:02:00|11076.96|11076.96|11074.31|11074.31|11076.96|11076.96|11074.31|11074.31|0
1653397330000|2022-05-24 13:02:10|11071.66|11071.66|11071.66|11071.66|11071.66|11071.66|11071.66|11071.66|0
1653397340000|2022-05-24 13:02:20|11069.69|11069.69|11069.69|11069.69|11069.69|11069.69|11067.04|11067.04|0
1653397350000|2022-05-24 13:02:30|11067.04|11067.04|11064.4|11064.4|11069.69|11069.69|11064.4|11064.4|0
1653397400000|2022-05-24 13:03:20|11063.41|11063.41|11063.41|11063.41|11063.41|11063.41|11063.41|11063.41|0
1653397450000|2022-05-24 13:04:10|11064.4|11064.4|11065.38|11065.38|11065.38|11065.38|11064.4|11064.4|0
1653397460000|2022-05-24 13:04:20|11070.68|11070.68|11060.09|11060.09|11070.68|11070.68|11060.09|11060.09|0
1653397480000|2022-05-24 13:04:40|11062.74|11062.74|11062.74|11062.74|11062.74|11062.74|11062.74|11062.74|0
1653397490000|2022-05-24 13:04:50|11049.51|11049.51|11054.8|11054.8|11054.8|11054.8|11049.51|11049.51|0
1653397510000|2022-05-24 13:05:10|11053.81|11053.81|11059.1|11059.1|11059.1|11059.1|11053.81|11053.81|0
1653397530000|2022-05-24 13:05:30|11061.08|11061.08|11061.08|11061.08|11061.08|11061.08|11061.08|11061.08|0
1653397570000|2022-05-24 13:06:10|11063.73|11063.73|11063.73|11063.73|11063.73|11063.73|11063.73|11063.73|0
1653397610000|2022-05-24 13:06:50|11066.37|11066.37|11066.37|11066.37|11066.37|11066.37|11066.37|11066.37|0
1653397670000|2022-05-24 13:07:50|11067.36|11067.36|11067.36|11067.36|11067.36|11067.36|11067.36|11067.36|0
1653397680000|2022-05-24 13:08:00|11059.42|11059.42|11048.84|11048.84|11059.42|11059.42|11040.9|11040.9|0
1653397700000|2022-05-24 13:08:20|11046.86|11046.86|11047.85|11047.85|11047.85|11047.85|11046.86|11046.86|0
1653397710000|2022-05-24 13:08:30|11045.2|11045.2|11045.2|11045.2|11045.2|11045.2|11045.2|11045.2|0
1653397740000|2022-05-24 13:09:00|11042.55|11042.55|11042.55|11042.55|11042.55|11042.55|11042.55|11042.55|0
1653397750000|2022-05-24 13:09:10|11047.85|11047.85|11047.85|11047.85|11047.85|11047.85|11047.85|11047.85|0
1653397770000|2022-05-24 13:09:30|11045.2|11045.2|11043.22|11043.22|11045.2|11045.2|11043.22|11043.22|0
1653397780000|2022-05-24 13:09:40|11044.21|11044.21|11046.86|11046.86|11046.86|11046.86|11044.21|11044.21|0
1653397810000|2022-05-24 13:10:10|11052.15|11052.15|11049.51|11049.51|11052.15|11052.15|11049.51|11049.51|0
1653397830000|2022-05-24 13:10:30|11046.86|11046.86|11049.51|11049.51|11049.51|11049.51|11046.86|11046.86|0
1653397860000|2022-05-24 13:11:00|11046.86|11046.86|11044.21|11044.21|11046.86|11046.86|11044.21|11044.21|0
1653397870000|2022-05-24 13:11:10|11046.86|11046.86|11046.86|11046.86|11046.86|11046.86|11046.86|11046.86|0
1653397960000|2022-05-24 13:12:40|11047.29|11047.29|11047.29|11047.29|11047.29|11047.29|11047.29|11047.29|0
1653397970000|2022-05-24 13:12:50|11049.93|11049.93|11076.4|11076.4|11079.04|11079.04|11049.93|11049.93|0
1653397980000|2022-05-24 13:13:00|11071.11|11071.11|11071.11|11071.11|11071.11|11071.11|11071.11|11071.11|0
1653397990000|2022-05-24 13:13:10|11068.46|11068.46|11068.46|11068.46|11068.46|11068.46|11068.46|11068.46|0
1653398010000|2022-05-24 13:13:30|11073.75|11073.75|11071.11|11071.11|11073.75|11073.75|11071.11|11071.11|0
1653398020000|2022-05-24 13:13:40|11068.46|11068.46|11068.46|11068.46|11068.46|11068.46|11068.46|11068.46|0
1653398040000|2022-05-24 13:14:00|11063.17|11063.17|11063.17|11063.17|11063.17|11063.17|11063.17|11063.17|0
1653398050000|2022-05-24 13:14:10|11065.81|11065.81|11065.81|11065.81|11065.81|11065.81|11065.81|11065.81|0
1653398060000|2022-05-24 13:14:20|11066.8|11066.8|11066.8|11066.8|11066.8|11066.8|11066.8|11066.8|0
1653398070000|2022-05-24 13:14:30|11069.45|11069.45|11071.42|11071.42|11071.42|11071.42|11069.45|11069.45|0
1653398080000|2022-05-24 13:14:40|11070.44|11070.44|11070.44|11070.44|11070.44|11070.44|11070.44|11070.44|0
1653398090000|2022-05-24 13:14:50|11071.42|11071.42|11068.46|11068.46|11071.42|11071.42|11068.46|11068.46|0
1653398100000|2022-05-24 13:15:00|11071.11|11071.11|11071.11|11071.11|11071.11|11071.11|11071.11|11071.11|0
1653398110000|2022-05-24 13:15:10|11068.46|11068.46|11068.46|11068.46|11068.46|11068.46|11068.46|11068.46|0
1653398130000|2022-05-24 13:15:30|11073.75|11073.75|11073.75|11073.75|11073.75|11073.75|11073.75|11073.75|0
1653398140000|2022-05-24 13:15:40|11092.28|11092.28|11093.26|11093.26|11093.26|11093.26|11092.28|11092.28|0
1653398150000|2022-05-24 13:15:50|11095.91|11095.91|11098.56|11098.56|11098.56|11098.56|11095.91|11095.91|0
1653398160000|2022-05-24 13:16:00|11101.2|11101.2|11103.85|11103.85|11103.85|11103.85|11101.2|11101.2|0
1653398170000|2022-05-24 13:16:10|11106.5|11106.5|11111.79|11111.79|11111.79|11111.79|11106.5|11106.5|0
1653398180000|2022-05-24 13:16:20|11103.85|11103.85|11098.56|11098.56|11103.85|11103.85|11098.56|11098.56|0
1653398190000|2022-05-24 13:16:30|11097.57|11097.57|11097.57|11097.57|11097.57|11097.57|11097.57|11097.57|0
1653398200000|2022-05-24 13:16:40|11100.22|11100.22|11100.22|11100.22|11100.22|11100.22|11100.22|11100.22|0
1653398210000|2022-05-24 13:16:50|11102.86|11102.86|11102.86|11102.86|11102.86|11102.86|11102.86|11102.86|0
1653398220000|2022-05-24 13:17:00|11108.15|11108.15|11108.15|11108.15|11108.15|11108.15|11108.15|11108.15|0
1653398230000|2022-05-24 13:17:10|11105.51|11105.51|11108.15|11108.15|11110.8|11110.8|11102.86|11102.86|0
1653398280000|2022-05-24 13:18:00|11110.8|11110.8|11108.15|11108.15|11110.8|11110.8|11108.15|11108.15|0
1653398320000|2022-05-24 13:18:40|11102.86|11102.86|11097.57|11097.57|11102.86|11102.86|11097.57|11097.57|0
1653398370000|2022-05-24 13:19:30|11089.63|11089.63|11097.57|11097.57|11097.57|11097.57|11089.63|11089.63|0
1653398400000|2022-05-24 13:20:00|11092.28|11092.28|11081.69|11081.69|11092.28|11092.28|11081.69|11081.69|0
1653398420000|2022-05-24 13:20:20|11084.66|11084.66|11088.61|11088.61|11088.61|11088.61|11084.66|11084.66|0
1653398430000|2022-05-24 13:20:30|11089.6|11089.6|11089.6|11089.6|11089.6|11089.6|11089.6|11089.6|0
1653398440000|2022-05-24 13:20:40|11073.72|11073.72|11070.75|11070.75|11073.72|11073.72|11070.75|11070.75|0
1653398490000|2022-05-24 13:21:30|11065.46|11065.46|11060.17|11060.17|11065.46|11065.46|11060.17|11060.17|0
1653398510000|2022-05-24 13:21:50|11062.81|11062.81|11060.17|11060.17|11062.81|11062.81|11060.17|11060.17|0
1653398520000|2022-05-24 13:22:00|11061.16|11061.16|11059.18|11059.18|11061.16|11061.16|11059.18|11059.18|0
1653398530000|2022-05-24 13:22:10|11053.89|11053.89|11036.35|11036.35|11053.89|11053.89|11035.36|11035.36|0
1653398540000|2022-05-24 13:22:20|11041.64|11041.64|11044.29|11044.29|11044.29|11044.29|11041.64|11041.64|0
1653398560000|2022-05-24 13:22:40|11049.58|11049.58|11044.29|11044.29|11049.58|11049.58|11044.29|11044.29|0
1653398570000|2022-05-24 13:22:50|11041.64|11041.64|11034.37|11034.37|11041.64|11041.64|11034.37|11034.37|0
1653398610000|2022-05-24 13:23:30|11029.08|11029.08|11029.08|11029.08|11029.08|11029.08|11029.08|11029.08|0
1653398710000|2022-05-24 13:25:10|11023.79|11023.79|11010.56|11010.56|11023.79|11023.79|11010.56|11010.56|0
1653398720000|2022-05-24 13:25:20|11005.26|11005.26|11005.26|11005.26|11005.26|11005.26|11005.26|11005.26|0
1653398740000|2022-05-24 13:25:40|10999.97|10999.97|10999.97|10999.97|10999.97|10999.97|10999.97|10999.97|0
1653398750000|2022-05-24 13:25:50|10997.32|10997.32|10999.97|10999.97|11005.26|11005.26|10997.32|10997.32|0
1653398780000|2022-05-24 13:26:20|11013.2|11013.2|11010.56|11010.56|11013.2|11013.2|11010.56|11010.56|0
1653398790000|2022-05-24 13:26:30|11007.91|11007.91|11007.91|11007.91|11007.91|11007.91|11007.91|11007.91|0
1653398820000|2022-05-24 13:27:00|11013.2|11013.2|11013.2|11013.2|11013.2|11013.2|11013.2|11013.2|0
1653398840000|2022-05-24 13:27:20|11015.85|11015.85|11015.85|11015.85|11015.85|11015.85|11015.85|11015.85|0
1653398850000|2022-05-24 13:27:30|11016.28|11016.28|11016.28|11016.28|11016.28|11016.28|11016.28|11016.28|0
1653398900000|2022-05-24 13:28:20|11013.63|11013.63|11013.63|11013.63|11013.63|11013.63|11013.63|11013.63|0
1653398940000|2022-05-24 13:29:00|11011.65|11011.65|11011.65|11011.65|11011.65|11011.65|11011.65|11011.65|0
1653398950000|2022-05-24 13:29:10|11012.64|11012.64|10985.86|10985.86|11012.64|11012.64|10985.86|10985.86|0
1653398960000|2022-05-24 13:29:20|10983.21|10983.21|10988.51|10988.51|10988.51|10988.51|10983.21|10983.21|0
1653398980000|2022-05-24 13:29:40|10991.15|10991.15|11007.03|11007.03|11007.03|11007.03|10991.15|10991.15|0
1653398990000|2022-05-24 13:29:50|11009.68|11009.68|11009.68|11009.68|11009.68|11009.68|11009.68|11009.68|0
1653399000000|2022-05-24 13:30:00|11010.67|11010.67|11010.67|11010.67|11010.67|11010.67|11010.67|11010.67|0
1653399010000|2022-05-24 13:30:10|11018.61|11018.61|11007.03|11007.03|11018.61|11018.61|11007.03|11007.03|0
1653399030000|2022-05-24 13:30:30|11006.17|11006.17|11006.17|11006.17|11006.17|11006.17|11006.17|11006.17|0
1653399040000|2022-05-24 13:30:40|11008.82|11008.82|11008.82|11008.82|11008.82|11008.82|11008.82|11008.82|0
1653399060000|2022-05-24 13:31:00|11006.17|11006.17|11019.41|11019.41|11019.41|11019.41|11006.17|11006.17|0
1653399070000|2022-05-24 13:31:10|11022.05|11022.05|11027.35|11027.35|11027.35|11027.35|11022.05|11022.05|0
1653399090000|2022-05-24 13:31:30|11024.7|11024.7|11024.7|11024.7|11024.7|11024.7|11024.7|11024.7|0
1653399110000|2022-05-24 13:31:50|11029.99|11029.99|11029.99|11029.99|11029.99|11029.99|11029.99|11029.99|0
1653399120000|2022-05-24 13:32:00|11029|11029|11013.13|11013.13|11029|11029|11013.13|11013.13|0
1653399130000|2022-05-24 13:32:10|11015.1|11015.1|11023.04|11023.04|11023.04|11023.04|11015.1|11015.1|0
1653399140000|2022-05-24 13:32:20|11028.33|11028.33|11028.33|11028.33|11028.33|11028.33|11025.69|11025.69|0
1653399170000|2022-05-24 13:32:50|11025.69|11025.69|11025.69|11025.69|11025.69|11025.69|11025.69|11025.69|0
1653399180000|2022-05-24 13:33:00|11028.33|11028.33|11028.33|11028.33|11028.33|11028.33|11028.33|11028.33|0
1653399210000|2022-05-24 13:33:30|11023.04|11023.04|11023.04|11023.04|11023.04|11023.04|11023.04|11023.04|0
1653399220000|2022-05-24 13:33:40|11022.05|11022.05|11024.7|11024.7|11024.7|11024.7|11022.05|11022.05|0
1653399230000|2022-05-24 13:33:50|11022.05|11022.05|11022.05|11022.05|11022.05|11022.05|11022.05|11022.05|0
1653399270000|2022-05-24 13:34:30|11019.41|11019.41|11008.82|11008.82|11019.41|11019.41|11008.82|11008.82|0
1653399280000|2022-05-24 13:34:40|11003.53|11003.53|11003.53|11003.53|11003.53|11003.53|11000.88|11000.88|0
1653399290000|2022-05-24 13:34:50|11006.17|11006.17|11011.47|11011.47|11011.47|11011.47|11006.17|11006.17|0
1653399330000|2022-05-24 13:35:30|11008.82|11008.82|11003.21|11003.21|11008.82|11008.82|11003.21|11003.21|0
1653399360000|2022-05-24 13:36:00|11000.56|11000.56|11000.56|11000.56|11000.56|11000.56|11000.56|11000.56|0
1653399370000|2022-05-24 13:36:10|10997.92|10997.92|10995.27|10995.27|10997.92|10997.92|10995.27|10995.27|0
1653399400000|2022-05-24 13:36:40|10996.26|10996.26|10996.26|10996.26|10996.26|10996.26|10996.26|10996.26|0
1653399410000|2022-05-24 13:36:50|10998.91|10998.91|10993.61|10993.61|10998.91|10998.91|10993.61|10993.61|0
1653399420000|2022-05-24 13:37:00|10996.26|10996.26|10998.91|10998.91|10998.91|10998.91|10996.26|10996.26|0
1653399440000|2022-05-24 13:37:20|10997.92|10997.92|10997.92|10997.92|10997.92|10997.92|10997.92|10997.92|0
1653399450000|2022-05-24 13:37:30|11000.56|11000.56|11005.86|11005.86|11005.86|11005.86|11000.56|11000.56|0
1653399460000|2022-05-24 13:37:40|11002.89|11002.89|10999.93|10999.93|11002.89|11002.89|10998.94|10998.94|0
1653399510000|2022-05-24 13:38:30|10997.28|10997.28|10998.27|10998.27|10998.27|10998.27|10997.28|10997.28|0
1653399520000|2022-05-24 13:38:40|10999.26|10999.26|11001.9|11001.9|11001.9|11001.9|10999.26|10999.26|0
1653399530000|2022-05-24 13:38:50|11003.88|11003.88|11003.88|11003.88|11003.88|11003.88|11003.88|11003.88|0
1653399540000|2022-05-24 13:39:00|11006.53|11006.53|11006.53|11006.53|11006.53|11006.53|11006.53|11006.53|0
1653399550000|2022-05-24 13:39:10|11009.17|11009.17|11016.09|11016.09|11016.09|11016.09|11009.17|11009.17|0
1653399560000|2022-05-24 13:39:20|11010.8|11010.8|11018.74|11018.74|11018.74|11018.74|11010.8|11010.8|0
1653399570000|2022-05-24 13:39:30|11024.03|11024.03|11029.32|11029.32|11029.32|11029.32|11024.03|11024.03|0
1653399590000|2022-05-24 13:39:50|11024.03|11024.03|11024.03|11024.03|11024.03|11024.03|11024.03|11024.03|0
1653399600000|2022-05-24 13:40:00|11021.38|11021.38|11021.38|11021.38|11021.38|11021.38|11021.38|11021.38|0
1653399640000|2022-05-24 13:40:40|11016.09|11016.09|11013.44|11013.44|11016.09|11016.09|11013.44|11013.44|0
1653399660000|2022-05-24 13:41:00|11016.09|11016.09|11017.08|11017.08|11017.08|11017.08|11016.09|11016.09|0
1653399680000|2022-05-24 13:41:20|11019.72|11019.72|11019.72|11019.72|11019.72|11019.72|11019.72|11019.72|0
1653399690000|2022-05-24 13:41:30|11017.08|11017.08|11017.08|11017.08|11017.08|11017.08|11017.08|11017.08|0
1653399700000|2022-05-24 13:41:40|11014.43|11014.43|11016.41|11016.41|11016.41|11016.41|11014.43|11014.43|0
1653399720000|2022-05-24 13:42:00|11014.43|11014.43|11010.13|11010.13|11016.41|11016.41|11007.48|11007.48|0
1653399740000|2022-05-24 13:42:20|11012.77|11012.77|11012.77|11012.77|11012.77|11012.77|11012.77|11012.77|0
1653399750000|2022-05-24 13:42:30|11010.13|11010.13|11010.13|11010.13|11010.13|11010.13|11010.13|11010.13|0
1653399820000|2022-05-24 13:43:40|11012.77|11012.77|11012.77|11012.77|11012.77|11012.77|11012.77|11012.77|0
1653399850000|2022-05-24 13:44:10|11013.76|11013.76|11012.77|11012.77|11013.76|11013.76|11012.77|11012.77|0
1653399880000|2022-05-24 13:44:40|11015.42|11015.42|11015.42|11015.42|11018.07|11018.07|11015.42|11015.42|0
1653399900000|2022-05-24 13:45:00|11016.41|11016.41|11019.05|11019.05|11019.05|11019.05|11016.41|11016.41|0
1653399910000|2022-05-24 13:45:10|11024.98|11024.98|11021.35|11021.35|11024.98|11024.98|11021.35|11021.35|0
1653399920000|2022-05-24 13:45:20|11022.34|11022.34|11019.69|11019.69|11022.34|11022.34|11019.69|11019.69|0
1653399930000|2022-05-24 13:45:30|11017.72|11017.72|11017.72|11017.72|11017.72|11017.72|11017.72|11017.72|0
1653399960000|2022-05-24 13:46:00|11018.7|11018.7|11028.62|11028.62|11028.62|11028.62|11018.7|11018.7|0
1653399970000|2022-05-24 13:46:10|11031.27|11031.27|11031.27|11031.27|11031.27|11031.27|11031.27|11031.27|0
1653399980000|2022-05-24 13:46:20|11033.91|11033.91|11033.91|11033.91|11033.91|11033.91|11033.91|11033.91|0
1653399990000|2022-05-24 13:46:30|11031.27|11031.27|11031.27|11031.27|11031.27|11031.27|11031.27|11031.27|0
1653400040000|2022-05-24 13:47:20|11036.56|11036.56|11036.56|11036.56|11036.56|11036.56|11036.56|11036.56|0
1653400050000|2022-05-24 13:47:30|11033.91|11033.91|11033.91|11033.91|11033.91|11033.91|11033.91|11033.91|0
1653400070000|2022-05-24 13:47:50|11031.27|11031.27|11025.97|11025.97|11031.27|11031.27|11025.97|11025.97|0
1653400080000|2022-05-24 13:48:00|11020.68|11020.68|11020.68|11020.68|11020.68|11020.68|11015.39|11015.39|0
1653400090000|2022-05-24 13:48:10|11023.33|11023.33|11025.97|11025.97|11025.97|11025.97|11023.33|11023.33|0
1653400100000|2022-05-24 13:48:20|11023.33|11023.33|11020.68|11020.68|11023.33|11023.33|11020.68|11020.68|0
1653400120000|2022-05-24 13:48:40|11023.33|11023.33|11023.33|11023.33|11023.33|11023.33|11023.33|11023.33|0
1653400130000|2022-05-24 13:48:50|11025.97|11025.97|11033.91|11033.91|11041.85|11041.85|11025.97|11025.97|0
1653400160000|2022-05-24 13:49:20|11036.56|11036.56|11036.56|11036.56|11036.56|11036.56|11036.56|11036.56|0
1653400170000|2022-05-24 13:49:30|11033.91|11033.91|11036.56|11036.56|11036.56|11036.56|11033.91|11033.91|0
1653400200000|2022-05-24 13:50:00|11039.2|11039.2|11039.2|11039.2|11039.2|11039.2|11039.2|11039.2|0
1653400210000|2022-05-24 13:50:10|11036.56|11036.56|11036.56|11036.56|11036.56|11036.56|11036.56|11036.56|0
1653400220000|2022-05-24 13:50:20|11035.57|11035.57|11043.51|11043.51|11043.51|11043.51|11035.57|11035.57|0
1653400230000|2022-05-24 13:50:30|11042.52|11042.52|11045.17|11045.17|11045.17|11045.17|11042.52|11042.52|0
1653400240000|2022-05-24 13:50:40|11042.52|11042.52|11061.05|11061.05|11061.05|11061.05|11042.52|11042.52|0
1653400250000|2022-05-24 13:50:50|11063.69|11063.69|11060.06|11060.06|11063.69|11063.69|11057.41|11057.41|0
1653400260000|2022-05-24 13:51:00|11059.07|11059.07|11059.07|11059.07|11059.07|11059.07|11056.42|11056.42|0
1653400280000|2022-05-24 13:51:20|11056.42|11056.42|11056.42|11056.42|11056.42|11056.42|11056.42|11056.42|0
1653400290000|2022-05-24 13:51:30|11059.07|11059.07|11059.07|11059.07|11059.07|11059.07|11059.07|11059.07|0
1653400300000|2022-05-24 13:51:40|11056.42|11056.42|11056.42|11056.42|11056.42|11056.42|11056.42|11056.42|0
1653400310000|2022-05-24 13:51:50|11059.07|11059.07|11059.07|11059.07|11059.07|11059.07|11059.07|11059.07|0
1653400320000|2022-05-24 13:52:00|11056.42|11056.42|11056.42|11056.42|11056.42|11056.42|11056.42|11056.42|0
1653400330000|2022-05-24 13:52:10|11055.43|11055.43|11054.45|11054.45|11055.43|11055.43|11054.45|11054.45|0
1653400340000|2022-05-24 13:52:20|11052.47|11052.47|11053.46|11053.46|11053.46|11053.46|11052.47|11052.47|0
1653400380000|2022-05-24 13:53:00|11056.1|11056.1|11056.1|11056.1|11056.1|11056.1|11053.46|11053.46|0
1653400390000|2022-05-24 13:53:10|11058.75|11058.75|11055.12|11055.12|11058.75|11058.75|11055.12|11055.12|0
1653400400000|2022-05-24 13:53:20|11052.47|11052.47|11052.47|11052.47|11052.47|11052.47|11052.47|11052.47|0
1653400410000|2022-05-24 13:53:30|11055.12|11055.12|11055.12|11055.12|11055.12|11055.12|11055.12|11055.12|0
1653400420000|2022-05-24 13:53:40|11052.47|11052.47|11055.12|11055.12|11055.12|11055.12|11052.47|11052.47|0
1653400440000|2022-05-24 13:54:00|11049.82|11049.82|11049.82|11049.82|11049.82|11049.82|11049.82|11049.82|0
1653400450000|2022-05-24 13:54:10|11055.12|11055.12|11055.12|11055.12|11055.12|11055.12|11055.12|11055.12|0
1653400480000|2022-05-24 13:54:40|11052.47|11052.47|11043.54|11043.54|11052.47|11052.47|11043.54|11043.54|0
1653400490000|2022-05-24 13:54:50|11041.57|11041.57|11033.63|11033.63|11041.57|11041.57|11033.63|11033.63|0
1653400500000|2022-05-24 13:55:00|11030.98|11030.98|11030.98|11030.98|11030.98|11030.98|11030.98|11030.98|0
1653400510000|2022-05-24 13:55:10|11028.33|11028.33|11025.69|11025.69|11028.33|11028.33|11025.69|11025.69|0
1653400520000|2022-05-24 13:55:20|11028.33|11028.33|11020.39|11020.39|11028.33|11028.33|11020.39|11020.39|0
1653400530000|2022-05-24 13:55:30|11023.04|11023.04|11020.39|11020.39|11023.04|11023.04|11020.39|11020.39|0
1653400540000|2022-05-24 13:55:40|11012.46|11012.46|11009.81|11009.81|11015.1|11015.1|11009.81|11009.81|0
1653400550000|2022-05-24 13:55:50|11007.83|11007.83|11007.83|11007.83|11007.83|11007.83|11007.83|11007.83|0
1653400560000|2022-05-24 13:56:00|11005.19|11005.19|11005.19|11005.19|11010.48|11010.48|11005.19|11005.19|0
1653400590000|2022-05-24 13:56:30|11002.54|11002.54|10997.25|10997.25|11002.54|11002.54|10997.25|10997.25|0
1653400620000|2022-05-24 13:57:00|10999.89|10999.89|11000.21|11000.21|11001.2|11001.2|10997.25|10997.25|0
1653400650000|2022-05-24 13:57:30|11001.2|11001.2|11001.2|11001.2|11001.2|11001.2|11001.2|11001.2|0
1653400690000|2022-05-24 13:58:10|11003.85|11003.85|11003.85|11003.85|11003.85|11003.85|11003.85|11003.85|0
1653400710000|2022-05-24 13:58:30|10995.91|10995.91|10995.91|10995.91|10995.91|10995.91|10995.91|10995.91|0
1653400730000|2022-05-24 13:58:50|10998.55|10998.55|10998.55|10998.55|10998.55|10998.55|10998.55|10998.55|0
1653400760000|2022-05-24 13:59:20|10999.54|10999.54|10999.54|10999.54|10999.54|10999.54|10999.54|10999.54|0
1653400770000|2022-05-24 13:59:30|11002.19|11002.19|11007.48|11007.48|11007.48|11007.48|11002.19|11002.19|0
1653400780000|2022-05-24 13:59:40|11010.13|11010.13|11018.07|11018.07|11018.07|11018.07|11010.13|11010.13|0
1653400790000|2022-05-24 13:59:50|11015.42|11015.42|11018.07|11018.07|11018.07|11018.07|11015.42|11015.42|0
1653400800000|2022-05-24 14:00:00|11020.71|11020.71|11021.7|11021.7|11022.69|11022.69|11020.71|11020.71|0
1653400810000|2022-05-24 14:00:10|11019.05|11019.05|11019.05|11019.05|11019.05|11019.05|11019.05|11019.05|0
1653400820000|2022-05-24 14:00:20|11016.41|11016.41|11021.7|11021.7|11026.99|11026.99|11016.41|11016.41|0
1653400850000|2022-05-24 14:00:50|11019.05|11019.05|11013.76|11013.76|11019.05|11019.05|11013.76|11013.76|0
1653400860000|2022-05-24 14:01:00|11011.79|11011.79|11022.37|11022.37|11022.37|11022.37|11011.79|11011.79|0
1653400870000|2022-05-24 14:01:10|11019.72|11019.72|11009.14|11009.14|11019.72|11019.72|11009.14|11009.14|0
1653400880000|2022-05-24 14:01:20|11011.79|11011.79|11014.43|11014.43|11014.43|11014.43|11011.79|11011.79|0
1653400890000|2022-05-24 14:01:30|11011.79|11011.79|11004.52|11004.52|11011.79|11011.79|11004.52|11004.52|0
1653400900000|2022-05-24 14:01:40|11003.53|11003.53|10999.89|10999.89|11003.53|11003.53|10999.89|10999.89|0
1653400910000|2022-05-24 14:01:50|10994.6|10994.6|10994.6|10994.6|10994.6|10994.6|10994.6|10994.6|0
1653400920000|2022-05-24 14:02:00|10989.31|10989.31|10984.02|10984.02|10989.31|10989.31|10984.02|10984.02|0
1653400940000|2022-05-24 14:02:20|10986.66|10986.66|10986.66|10986.66|10986.66|10986.66|10986.66|10986.66|0
1653400950000|2022-05-24 14:02:30|10984.02|10984.02|10978.72|10978.72|10984.02|10984.02|10978.72|10978.72|0
1653400960000|2022-05-24 14:02:40|10976.08|10976.08|10976.08|10976.08|10976.08|10976.08|10973.43|10973.43|0
1653400980000|2022-05-24 14:03:00|10973.43|10973.43|10973.43|10973.43|10973.43|10973.43|10973.43|10973.43|0
1653401000000|2022-05-24 14:03:20|10976.08|10976.08|10976.08|10976.08|10976.08|10976.08|10976.08|10976.08|0
1653401020000|2022-05-24 14:03:40|10973.43|10973.43|10973.43|10973.43|10973.43|10973.43|10973.43|10973.43|0
1653401040000|2022-05-24 14:04:00|10970.78|10970.78|10976.08|10976.08|10976.08|10976.08|10970.78|10970.78|0
1653401050000|2022-05-24 14:04:10|10973.43|10973.43|10964.5|10964.5|10973.43|10973.43|10964.5|10964.5|0
1653401060000|2022-05-24 14:04:20|10967.15|10967.15|10975.09|10975.09|10975.09|10975.09|10967.15|10967.15|0
1653401080000|2022-05-24 14:04:40|10976.08|10976.08|10986.66|10986.66|10986.66|10986.66|10976.08|10976.08|0
1653401100000|2022-05-24 14:05:00|10991.95|10991.95|10989.31|10989.31|10991.95|10991.95|10989.31|10989.31|0
1653401120000|2022-05-24 14:05:20|10991.95|10991.95|10994.6|10994.6|10994.6|10994.6|10991.95|10991.95|0
1653401130000|2022-05-24 14:05:30|10991.95|10991.95|10991.95|10991.95|10991.95|10991.95|10991.95|10991.95|0
1653401140000|2022-05-24 14:05:40|10990.97|10990.97|10990.97|10990.97|10990.97|10990.97|10990.97|10990.97|0
1653401150000|2022-05-24 14:05:50|10998.91|10998.91|10997.92|10997.92|10998.91|10998.91|10997.92|10997.92|0
1653401160000|2022-05-24 14:06:00|10995.27|10995.27|10995.27|10995.27|10995.27|10995.27|10995.27|10995.27|0
1653401180000|2022-05-24 14:06:20|10992.62|10992.62|10995.27|10995.27|10995.27|10995.27|10992.62|10992.62|0
1653401200000|2022-05-24 14:06:40|10996.26|10996.26|10998.91|10998.91|10998.91|10998.91|10996.26|10996.26|0
1653401220000|2022-05-24 14:07:00|10990.97|10990.97|10993.61|10993.61|10993.61|10993.61|10990.97|10990.97|0
1653401240000|2022-05-24 14:07:20|10996.26|10996.26|10996.26|10996.26|10996.26|10996.26|10996.26|10996.26|0
1653401270000|2022-05-24 14:07:50|10993.61|10993.61|10993.61|10993.61|10993.61|10993.61|10993.61|10993.61|0
1653401280000|2022-05-24 14:08:00|10996.26|10996.26|11001.55|11001.55|11001.55|11001.55|10996.26|10996.26|0
1653401290000|2022-05-24 14:08:10|11004.2|11004.2|11004.2|11004.2|11004.2|11004.2|11004.2|11004.2|0
1653401300000|2022-05-24 14:08:20|11001.55|11001.55|11001.55|11001.55|11001.55|11001.55|11001.55|11001.55|0
1653401330000|2022-05-24 14:08:50|11004.2|11004.2|10996.26|10996.26|11004.2|11004.2|10996.26|10996.26|0
1653401340000|2022-05-24 14:09:00|10993.61|10993.61|10993.61|10993.61|10993.61|10993.61|10993.61|10993.61|0
1653401350000|2022-05-24 14:09:10|10998.91|10998.91|11001.55|11001.55|11001.55|11001.55|10998.91|10998.91|0
1653401370000|2022-05-24 14:09:30|10998.91|10998.91|10998.91|10998.91|10998.91|10998.91|10998.91|10998.91|0
1653401380000|2022-05-24 14:09:40|11001.55|11001.55|10998.91|10998.91|11001.55|11001.55|10998.91|10998.91|0
1653401400000|2022-05-24 14:10:00|10997.92|10997.92|10998.59|10998.59|11001.23|11001.23|10995.94|10995.94|0
1653401410000|2022-05-24 14:10:10|10993.65|10993.65|10988.35|10988.35|10993.65|10993.65|10988.35|10988.35|0
1653401420000|2022-05-24 14:10:20|10985.71|10985.71|10985.71|10985.71|10985.71|10985.71|10985.71|10985.71|0
1653401430000|2022-05-24 14:10:30|10988.35|10988.35|10985.39|10985.39|10988.35|10988.35|10985.39|10985.39|0
1653401440000|2022-05-24 14:10:40|10986.38|10986.38|10986.38|10986.38|10986.38|10986.38|10986.38|10986.38|0
1653401450000|2022-05-24 14:10:50|10983.73|10983.73|10986.38|10986.38|10986.38|10986.38|10983.73|10983.73|0
1653401460000|2022-05-24 14:11:00|10989.34|10989.34|10986.69|10986.69|10989.34|10989.34|10986.69|10986.69|0
1653401470000|2022-05-24 14:11:10|10985.71|10985.71|10979.78|10979.78|10985.71|10985.71|10979.78|10979.78|0
1653401480000|2022-05-24 14:11:20|10977.13|10977.13|10972.19|10972.19|10977.13|10977.13|10972.19|10972.19|0
1653401490000|2022-05-24 14:11:30|10969.54|10969.54|10969.54|10969.54|10969.54|10969.54|10968.55|10968.55|0
1653401510000|2022-05-24 14:11:50|10967.57|10967.57|10963.61|10963.61|10967.57|10967.57|10963.61|10963.61|0
1653401520000|2022-05-24 14:12:00|10960.97|10960.97|10960.97|10960.97|10960.97|10960.97|10960.97|10960.97|0
1653401530000|2022-05-24 14:12:10|10959.98|10959.98|10962.62|10962.62|10962.62|10962.62|10959.98|10959.98|0
1653401540000|2022-05-24 14:12:20|10965.59|10965.59|10964.6|10964.6|10966.58|10966.58|10964.6|10964.6|0
1653401550000|2022-05-24 14:12:30|10965.59|10965.59|10962.62|10962.62|10965.59|10965.59|10962.62|10962.62|0
1653401560000|2022-05-24 14:12:40|10965.27|10965.27|10968.59|10968.59|10968.59|10968.59|10963.29|10963.29|0
1653401570000|2022-05-24 14:12:50|10971.23|10971.23|10971.23|10971.23|10971.23|10971.23|10971.23|10971.23|0
1653401580000|2022-05-24 14:13:00|10968.59|10968.59|10969.26|10969.26|10971.23|10971.23|10968.59|10968.59|0
1653401590000|2022-05-24 14:13:10|10971.23|10971.23|10965.94|10965.94|10971.23|10971.23|10965.94|10965.94|0
1653401600000|2022-05-24 14:13:20|10966.93|10966.93|10966.93|10966.93|10966.93|10966.93|10964.28|10964.28|0
1653401630000|2022-05-24 14:13:50|10969.89|10969.89|10972.86|10972.86|10972.86|10972.86|10969.89|10969.89|0
1653401640000|2022-05-24 14:14:00|10973.85|10973.85|10978.47|10978.47|10978.47|10978.47|10973.85|10973.85|0
1653401650000|2022-05-24 14:14:10|10981.12|10981.12|10978.47|10978.47|10981.12|10981.12|10978.47|10978.47|0
1653401660000|2022-05-24 14:14:20|10981.12|10981.12|10981.12|10981.12|10981.12|10981.12|10981.12|10981.12|0
1653401670000|2022-05-24 14:14:30|10982.1|10982.1|10981.12|10981.12|10982.1|10982.1|10981.12|10981.12|0
1653401700000|2022-05-24 14:15:00|10978.47|10978.47|10975.82|10975.82|10978.47|10978.47|10975.82|10975.82|0
1653401710000|2022-05-24 14:15:10|10965.24|10965.24|10962.59|10962.59|10965.24|10965.24|10959.95|10959.95|0
1653401720000|2022-05-24 14:15:20|10959.95|10959.95|10957.3|10957.3|10959.95|10959.95|10957.3|10957.3|0
1653401750000|2022-05-24 14:15:50|10953.35|10953.35|10953.35|10953.35|10953.35|10953.35|10953.35|10953.35|0
1653401760000|2022-05-24 14:16:00|10950.7|10950.7|10945.41|10945.41|10950.7|10950.7|10945.41|10945.41|0
1653401770000|2022-05-24 14:16:10|10937.47|10937.47|10937.47|10937.47|10937.47|10937.47|10937.47|10937.47|0
1653401780000|2022-05-24 14:16:20|10934.82|10934.82|10935.49|10935.49|10937.47|10937.47|10934.82|10934.82|0
1653401800000|2022-05-24 14:16:40|10938.14|10938.14|10940.78|10940.78|10940.78|10940.78|10938.14|10938.14|0
1653401810000|2022-05-24 14:16:50|10946.08|10946.08|10946.08|10946.08|10946.08|10946.08|10946.08|10946.08|0
1653401820000|2022-05-24 14:17:00|10940.78|10940.78|10940.78|10940.78|10940.78|10940.78|10940.78|10940.78|0
1653401830000|2022-05-24 14:17:10|10939.8|10939.8|10940.78|10940.78|10940.78|10940.78|10939.8|10939.8|0
1653401840000|2022-05-24 14:17:20|10943.75|10943.75|10945.73|10945.73|10945.73|10945.73|10943.75|10943.75|0
1653401850000|2022-05-24 14:17:30|10946.71|10946.71|10928.19|10928.19|10946.71|10946.71|10928.19|10928.19|0
1653401860000|2022-05-24 14:17:40|10927.2|10927.2|10924.55|10924.55|10927.2|10927.2|10921.91|10921.91|0
1653401870000|2022-05-24 14:17:50|10927.2|10927.2|10929.18|10929.18|10931.82|10931.82|10927.2|10927.2|0
1653401900000|2022-05-24 14:18:20|10926.53|10926.53|10923.88|10923.88|10926.53|10926.53|10923.88|10923.88|0
1653401910000|2022-05-24 14:18:30|10921.24|10921.24|10923.88|10923.88|10923.88|10923.88|10921.24|10921.24|0
1653401920000|2022-05-24 14:18:40|10926.53|10926.53|10921.24|10921.24|10926.53|10926.53|10921.24|10921.24|0
1653401930000|2022-05-24 14:18:50|10918.59|10918.59|10918.59|10918.59|10919.58|10919.58|10918.59|10918.59|0
1653401940000|2022-05-24 14:19:00|10915.94|10915.94|10916.93|10916.93|10916.93|10916.93|10915.94|10915.94|0
1653401960000|2022-05-24 14:19:20|10917.92|10917.92|10912.63|10912.63|10917.92|10917.92|10912.63|10912.63|0
1653401980000|2022-05-24 14:19:40|10909.98|10909.98|10907.34|10907.34|10909.98|10909.98|10907.34|10907.34|0
1653401990000|2022-05-24 14:19:50|10912.63|10912.63|10912.63|10912.63|10912.63|10912.63|10912.63|10912.63|0
1653402000000|2022-05-24 14:20:00|10907.34|10907.34|10907.34|10907.34|10907.34|10907.34|10907.34|10907.34|0
1653402010000|2022-05-24 14:20:10|10909.98|10909.98|10915.27|10915.27|10915.27|10915.27|10909.98|10909.98|0
1653402020000|2022-05-24 14:20:20|10913.3|10913.3|10913.3|10913.3|10913.3|10913.3|10913.3|10913.3|0
1653402030000|2022-05-24 14:20:30|10915.94|10915.94|10921.24|10921.24|10921.24|10921.24|10915.94|10915.94|0
1653402050000|2022-05-24 14:20:50|10915.94|10915.94|10913.3|10913.3|10918.59|10918.59|10913.3|10913.3|0
1653402060000|2022-05-24 14:21:00|10915.27|10915.27|10913.3|10913.3|10915.27|10915.27|10913.3|10913.3|0
1653402080000|2022-05-24 14:21:20|10915.94|10915.94|10915.94|10915.94|10915.94|10915.94|10915.94|10915.94|0
1653402090000|2022-05-24 14:21:30|10913.3|10913.3|10915.27|10915.27|10915.27|10915.27|10913.3|10913.3|0
1653402100000|2022-05-24 14:21:40|10913.3|10913.3|10913.3|10913.3|10913.3|10913.3|10913.3|10913.3|0
1653402110000|2022-05-24 14:21:50|10915.94|10915.94|10926.53|10926.53|10926.53|10926.53|10915.94|10915.94|0
1653402120000|2022-05-24 14:22:00|10928.51|10928.51|10931.15|10931.15|10931.15|10931.15|10928.51|10928.51|0
1653402130000|2022-05-24 14:22:10|10928.51|10928.51|10920.57|10920.57|10928.51|10928.51|10920.57|10920.57|0
1653402150000|2022-05-24 14:22:30|10915.27|10915.27|10915.27|10915.27|10915.27|10915.27|10915.27|10915.27|0
1653402160000|2022-05-24 14:22:40|10912.63|10912.63|10909.98|10909.98|10912.63|10912.63|10909.98|10909.98|0
1653402170000|2022-05-24 14:22:50|10912.63|10912.63|10912.63|10912.63|10912.63|10912.63|10912.63|10912.63|0
1653402180000|2022-05-24 14:23:00|10914.61|10914.61|10917.25|10917.25|10917.25|10917.25|10914.61|10914.61|0
1653402190000|2022-05-24 14:23:10|10914.61|10914.61|10914.61|10914.61|10914.61|10914.61|10914.61|10914.61|0
1653402200000|2022-05-24 14:23:20|10911.96|10911.96|10911.96|10911.96|10911.96|10911.96|10911.96|10911.96|0
1653402210000|2022-05-24 14:23:30|10914.61|10914.61|10914.61|10914.61|10914.61|10914.61|10914.61|10914.61|0
1653402220000|2022-05-24 14:23:40|10906.67|10906.67|10906.67|10906.67|10906.67|10906.67|10906.67|10906.67|0
1653402230000|2022-05-24 14:23:50|10909.31|10909.31|10911.96|10911.96|10911.96|10911.96|10909.31|10909.31|0
1653402250000|2022-05-24 14:24:10|10910.97|10910.97|10910.97|10910.97|10910.97|10910.97|10910.97|10910.97|0
1653402270000|2022-05-24 14:24:30|10908.99|10908.99|10904.02|10904.02|10908.99|10908.99|10901.05|10901.05|0
1653402280000|2022-05-24 14:24:40|10905.01|10905.01|10915.59|10915.59|10915.59|10915.59|10902.36|10902.36|0
1653402290000|2022-05-24 14:24:50|10912.95|10912.95|10915.91|10915.91|10915.91|10915.91|10912.95|10912.95|0
1653402300000|2022-05-24 14:25:00|10918.56|10918.56|10921.2|10921.2|10921.2|10921.2|10915.91|10915.91|0
1653402330000|2022-05-24 14:25:30|10923.85|10923.85|10923.85|10923.85|10923.85|10923.85|10923.85|10923.85|0
1653402340000|2022-05-24 14:25:40|10927.8|10927.8|10927.8|10927.8|10927.8|10927.8|10927.8|10927.8|0
1653402350000|2022-05-24 14:25:50|10926.82|10926.82|10929.14|10929.14|10930.13|10930.13|10924.84|10924.84|0
1653402360000|2022-05-24 14:26:00|10930.13|10930.13|10930.13|10930.13|10932.11|10932.11|10930.13|10930.13|0
1653402370000|2022-05-24 14:26:10|10924.84|10924.84|10925.83|10925.83|10925.83|10925.83|10924.84|10924.84|0
1653402380000|2022-05-24 14:26:20|10926.82|10926.82|10928.79|10928.79|10928.79|10928.79|10926.82|10926.82|0
1653402390000|2022-05-24 14:26:30|10927.8|10927.8|10925.83|10925.83|10927.8|10927.8|10925.83|10925.83|0
1653402400000|2022-05-24 14:26:40|10927.8|10927.8|10927.8|10927.8|10927.8|10927.8|10927.8|10927.8|0
1653402410000|2022-05-24 14:26:50|10928.79|10928.79|10931.44|10931.44|10931.44|10931.44|10928.79|10928.79|0
1653402420000|2022-05-24 14:27:00|10928.79|10928.79|10928.79|10928.79|10928.79|10928.79|10928.79|10928.79|0
1653402430000|2022-05-24 14:27:10|10927.8|10927.8|10927.8|10927.8|10927.8|10927.8|10927.8|10927.8|0
1653402440000|2022-05-24 14:27:20|10925.16|10925.16|10920.53|10920.53|10925.16|10925.16|10920.53|10920.53|0
1653402450000|2022-05-24 14:27:30|10921.52|10921.52|10921.52|10921.52|10921.52|10921.52|10921.52|10921.52|0
1653402460000|2022-05-24 14:27:40|10922.51|10922.51|10922.51|10922.51|10922.51|10922.51|10922.51|10922.51|0
1653402490000|2022-05-24 14:28:10|10917.22|10917.22|10912.24|10912.24|10917.54|10917.54|10912.24|10912.24|0
1653402500000|2022-05-24 14:28:20|10909.28|10909.28|10902.33|10902.33|10909.28|10909.28|10899.36|10899.36|0
1653402510000|2022-05-24 14:28:30|10903.32|10903.32|10895.73|10895.73|10903.32|10903.32|10895.73|10895.73|0
1653402520000|2022-05-24 14:28:40|10889.8|10889.8|10881.89|10881.89|10889.8|10889.8|10879.25|10879.25|0
1653402530000|2022-05-24 14:28:50|10882.88|10882.88|10880.23|10880.23|10882.88|10882.88|10880.23|10880.23|0
1653402540000|2022-05-24 14:29:00|10882.21|10882.21|10879.25|10879.25|10882.21|10882.21|10879.25|10879.25|0
1653402550000|2022-05-24 14:29:10|10881.89|10881.89|10881.89|10881.89|10881.89|10881.89|10881.89|10881.89|0
1653402580000|2022-05-24 14:29:40|10878.93|10878.93|10876.95|10876.95|10878.93|10878.93|10876.95|10876.95|0
1653402590000|2022-05-24 14:29:50|10878.93|10878.93|10885.53|10885.53|10888.17|10888.17|10878.93|10878.93|0
1653402600000|2022-05-24 14:30:00|10888.17|10888.17|10894.46|10894.46|10899.75|10899.75|10888.17|10888.17|0
1653402610000|2022-05-24 14:30:10|10889.16|10889.16|10887.5|10887.5|10889.48|10889.48|10887.5|10887.5|0
1653402620000|2022-05-24 14:30:20|10889.48|10889.48|10890.47|10890.47|10890.47|10890.47|10887.82|10887.82|0
1653402630000|2022-05-24 14:30:30|10893.12|10893.12|10895.76|10895.76|10895.76|10895.76|10893.12|10893.12|0
1653402650000|2022-05-24 14:30:50|10898.41|10898.41|10898.41|10898.41|10898.41|10898.41|10898.41|10898.41|0
1653402660000|2022-05-24 14:31:00|10901.05|10901.05|10901.05|10901.05|10901.05|10901.05|10901.05|10901.05|0
1653402670000|2022-05-24 14:31:10|10903.7|10903.7|10903.7|10903.7|10903.7|10903.7|10903.7|10903.7|0
1653402680000|2022-05-24 14:31:20|10906.35|10906.35|10906.35|10906.35|10906.35|10906.35|10906.35|10906.35|0
1653402690000|2022-05-24 14:31:30|10908.99|10908.99|10911.64|10911.64|10911.64|10911.64|10908.99|10908.99|0
1653402700000|2022-05-24 14:31:40|10914.29|10914.29|10914.29|10914.29|10914.29|10914.29|10914.29|10914.29|0
1653402710000|2022-05-24 14:31:50|10911.64|10911.64|10919.58|10919.58|10919.58|10919.58|10911.64|10911.64|0
1653402720000|2022-05-24 14:32:00|10916.93|10916.93|10914.29|10914.29|10916.93|10916.93|10914.29|10914.29|0
1653402730000|2022-05-24 14:32:10|10911.64|10911.64|10908.99|10908.99|10911.64|10911.64|10908.99|10908.99|0
1653402770000|2022-05-24 14:32:50|10907.02|10907.02|10907.02|10907.02|10907.02|10907.02|10907.02|10907.02|0
1653402780000|2022-05-24 14:33:00|10904.37|10904.37|10904.37|10904.37|10904.37|10904.37|10904.37|10904.37|0
1653402790000|2022-05-24 14:33:10|10901.72|10901.72|10902.71|10902.71|10902.71|10902.71|10901.72|10901.72|0
1653402800000|2022-05-24 14:33:20|10905.36|10905.36|10913.3|10913.3|10913.3|10913.3|10905.36|10905.36|0
1653402830000|2022-05-24 14:33:50|10915.94|10915.94|10905.36|10905.36|10915.94|10915.94|10905.36|10905.36|0
1653402840000|2022-05-24 14:34:00|10904.37|10904.37|10896.43|10896.43|10904.37|10904.37|10896.43|10896.43|0
1653402850000|2022-05-24 14:34:10|10893.79|10893.79|10885.21|10885.21|10893.79|10893.79|10885.21|10885.21|0
1653402860000|2022-05-24 14:34:20|10887.86|10887.86|10887.86|10887.86|10887.86|10887.86|10887.86|10887.86|0
1653402870000|2022-05-24 14:34:30|10890.5|10890.5|10890.5|10890.5|10890.5|10890.5|10890.5|10890.5|0
1653402930000|2022-05-24 14:35:30|10885.21|10885.21|10882.56|10882.56|10885.21|10885.21|10882.56|10882.56|0
1653402940000|2022-05-24 14:35:40|10879.92|10879.92|10882.56|10882.56|10885.21|10885.21|10879.92|10879.92|0
1653402960000|2022-05-24 14:36:00|10885.21|10885.21|10887.86|10887.86|10887.86|10887.86|10885.21|10885.21|0
1653402970000|2022-05-24 14:36:10|10890.5|10890.5|10890.5|10890.5|10890.5|10890.5|10890.5|10890.5|0
1653402980000|2022-05-24 14:36:20|10893.15|10893.15|10895.8|10895.8|10895.8|10895.8|10893.15|10893.15|0
1653403000000|2022-05-24 14:36:40|10898.44|10898.44|10903.73|10903.73|10903.73|10903.73|10898.44|10898.44|0
1653403010000|2022-05-24 14:36:50|10901.09|10901.09|10903.73|10903.73|10903.73|10903.73|10901.09|10901.09|0
1653403020000|2022-05-24 14:37:00|10901.09|10901.09|10901.09|10901.09|10901.09|10901.09|10901.09|10901.09|0
1653403030000|2022-05-24 14:37:10|10898.44|10898.44|10897.45|10897.45|10898.44|10898.44|10897.45|10897.45|0
1653403050000|2022-05-24 14:37:30|10899.43|10899.43|10896.78|10896.78|10899.43|10899.43|10896.78|10896.78|0
1653403070000|2022-05-24 14:37:50|10897.77|10897.77|10895.13|10895.13|10897.77|10897.77|10895.13|10895.13|0
1653403080000|2022-05-24 14:38:00|10897.77|10897.77|10905.71|10905.71|10905.71|10905.71|10897.77|10897.77|0
1653403090000|2022-05-24 14:38:10|10903.73|10903.73|10906.03|10906.03|10906.03|10906.03|10903.06|10903.06|0
1653403100000|2022-05-24 14:38:20|10909.98|10909.98|10909.98|10909.98|10909.98|10909.98|10909.98|10909.98|0
1653403120000|2022-05-24 14:38:40|10912.63|10912.63|10907.34|10907.34|10912.63|10912.63|10907.34|10907.34|0
1653403130000|2022-05-24 14:38:50|10909.98|10909.98|10912.63|10912.63|10912.63|10912.63|10909.98|10909.98|0
1653403140000|2022-05-24 14:39:00|10915.27|10915.27|10915.27|10915.27|10915.27|10915.27|10915.27|10915.27|0
1653403180000|2022-05-24 14:39:40|10912.63|10912.63|10907.34|10907.34|10912.63|10912.63|10907.34|10907.34|0
1653403190000|2022-05-24 14:39:50|10909.98|10909.98|10912.31|10912.31|10915.27|10915.27|10907.34|10907.34|0
1653403220000|2022-05-24 14:40:20|10907.02|10907.02|10909.66|10909.66|10909.66|10909.66|10907.02|10907.02|0
1653403230000|2022-05-24 14:40:30|10912.31|10912.31|10914.96|10914.96|10914.96|10914.96|10912.31|10912.31|0
1653403240000|2022-05-24 14:40:40|10920.25|10920.25|10917.6|10917.6|10920.25|10920.25|10917.6|10917.6|0
1653403270000|2022-05-24 14:41:10|10914.96|10914.96|10914.96|10914.96|10914.96|10914.96|10914.96|10914.96|0
1653403300000|2022-05-24 14:41:40|10915.94|10915.94|10912.31|10912.31|10915.94|10915.94|10912.31|10912.31|0
1653403320000|2022-05-24 14:42:00|10914.29|10914.29|10922.54|10922.54|10922.54|10922.54|10914.29|10914.29|0
1653403330000|2022-05-24 14:42:10|10925.19|10925.19|10925.19|10925.19|10925.19|10925.19|10925.19|10925.19|0
1653403350000|2022-05-24 14:42:30|10924.52|10924.52|10921.87|10921.87|10924.52|10924.52|10921.87|10921.87|0
1653403380000|2022-05-24 14:43:00|10924.52|10924.52|10924.52|10924.52|10924.52|10924.52|10924.52|10924.52|0
1653403390000|2022-05-24 14:43:10|10927.17|10927.17|10927.17|10927.17|10927.17|10927.17|10927.17|10927.17|0
1653403400000|2022-05-24 14:43:20|10929.81|10929.81|10927.17|10927.17|10929.81|10929.81|10927.17|10927.17|0
1653403420000|2022-05-24 14:43:40|10929.81|10929.81|10927.17|10927.17|10929.81|10929.81|10927.17|10927.17|0
1653403430000|2022-05-24 14:43:50|10924.52|10924.52|10921.87|10921.87|10924.52|10924.52|10921.87|10921.87|0
1653403450000|2022-05-24 14:44:10|10919.23|10919.23|10919.23|10919.23|10919.23|10919.23|10919.23|10919.23|0
1653403460000|2022-05-24 14:44:20|10916.58|10916.58|10916.58|10916.58|10916.58|10916.58|10916.58|10916.58|0
1653403480000|2022-05-24 14:44:40|10917.57|10917.57|10912.63|10912.63|10917.57|10917.57|10912.63|10912.63|0
1653403490000|2022-05-24 14:44:50|10909.98|10909.98|10907.34|10907.34|10909.98|10909.98|10907.34|10907.34|0
1653403520000|2022-05-24 14:45:20|10909.98|10909.98|10912.63|10912.63|10912.63|10912.63|10908.01|10908.01|0
1653403530000|2022-05-24 14:45:30|10913.49|10913.49|10916.13|10916.13|10916.13|10916.13|10913.49|10913.49|0
1653403560000|2022-05-24 14:46:00|10910.84|10910.84|10910.84|10910.84|10910.84|10910.84|10910.84|10910.84|0
1653403570000|2022-05-24 14:46:10|10909.85|10909.85|10909.85|10909.85|10909.85|10909.85|10909.85|10909.85|0
1653403580000|2022-05-24 14:46:20|10908.86|10908.86|10910.84|10910.84|10910.84|10910.84|10908.86|10908.86|0
1653403590000|2022-05-24 14:46:30|10913.49|10913.49|10913.49|10913.49|10913.49|10913.49|10913.49|10913.49|0
1653403600000|2022-05-24 14:46:40|10916.13|10916.13|10916.13|10916.13|10916.13|10916.13|10916.13|10916.13|0
1653403610000|2022-05-24 14:46:50|10918.78|10918.78|10918.78|10918.78|10918.78|10918.78|10918.78|10918.78|0
1653403620000|2022-05-24 14:47:00|10921.43|10921.43|10921.43|10921.43|10921.43|10921.43|10921.43|10921.43|0
1653403650000|2022-05-24 14:47:30|10918.78|10918.78|10910.84|10910.84|10918.78|10918.78|10910.84|10910.84|0
1653403660000|2022-05-24 14:47:40|10908.19|10908.19|10905.55|10905.55|10908.19|10908.19|10902.9|10902.9|0
1653403680000|2022-05-24 14:48:00|10900.25|10900.25|10902.9|10902.9|10902.9|10902.9|10900.25|10900.25|0
1653403690000|2022-05-24 14:48:10|10900.25|10900.25|10899.27|10899.27|10900.25|10900.25|10899.27|10899.27|0
1653403700000|2022-05-24 14:48:20|10904.56|10904.56|10904.56|10904.56|10904.56|10904.56|10904.56|10904.56|0
1653403710000|2022-05-24 14:48:30|10907.21|10907.21|10909.85|10909.85|10909.85|10909.85|10907.21|10907.21|0
1653403750000|2022-05-24 14:49:10|10908.86|10908.86|10905.23|10905.23|10909.85|10909.85|10905.23|10905.23|0
1653403770000|2022-05-24 14:49:30|10907.87|10907.87|10907.87|10907.87|10907.87|10907.87|10907.87|10907.87|0
1653403800000|2022-05-24 14:50:00|10910.52|10910.52|10913.17|10913.17|10913.17|10913.17|10910.52|10910.52|0
1653403810000|2022-05-24 14:50:10|10915.14|10915.14|10908.86|10908.86|10915.14|10915.14|10908.86|10908.86|0
1653403820000|2022-05-24 14:50:20|10911.51|10911.51|10915.46|10915.46|10915.46|10915.46|10911.51|10911.51|0
1653403880000|2022-05-24 14:51:20|10918.11|10918.11|10923.4|10923.4|10923.4|10923.4|10918.11|10918.11|0
1653403890000|2022-05-24 14:51:30|10920.76|10920.76|10926.05|10926.05|10926.05|10926.05|10920.76|10920.76|0
1653403900000|2022-05-24 14:51:40|10928.69|10928.69|10931.34|10931.34|10931.34|10931.34|10928.69|10928.69|0
1653403910000|2022-05-24 14:51:50|10933.99|10933.99|10933.99|10933.99|10933.99|10933.99|10933.99|10933.99|0
1653403920000|2022-05-24 14:52:00|10928.69|10928.69|10933.99|10933.99|10933.99|10933.99|10928.69|10928.69|0
1653403950000|2022-05-24 14:52:30|10936.63|10936.63|10938.29|10938.29|10942.91|10942.91|10936.63|10936.63|0
1653403960000|2022-05-24 14:52:40|10935.65|10935.65|10935.65|10935.65|10935.65|10935.65|10935.65|10935.65|0
1653403970000|2022-05-24 14:52:50|10930.35|10930.35|10922.41|10922.41|10930.35|10930.35|10919.77|10919.77|0
1653403980000|2022-05-24 14:53:00|10919.77|10919.77|10914.47|10914.47|10919.77|10919.77|10914.47|10914.47|0
1653403990000|2022-05-24 14:53:10|10917.12|10917.12|10917.12|10917.12|10917.12|10917.12|10917.12|10917.12|0
1653404020000|2022-05-24 14:53:40|10922.41|10922.41|10919.77|10919.77|10922.41|10922.41|10919.77|10919.77|0
1653404040000|2022-05-24 14:54:00|10917.12|10917.12|10917.12|10917.12|10917.12|10917.12|10917.12|10917.12|0
1653404050000|2022-05-24 14:54:10|10914.47|10914.47|10911.83|10911.83|10914.47|10914.47|10910.84|10910.84|0
1653404070000|2022-05-24 14:54:30|10914.47|10914.47|10914.47|10914.47|10914.47|10914.47|10914.47|10914.47|0
1653404080000|2022-05-24 14:54:40|10917.12|10917.12|10914.47|10914.47|10917.12|10917.12|10914.47|10914.47|0
1653404090000|2022-05-24 14:54:50|10911.83|10911.83|10912.82|10912.82|10912.82|10912.82|10911.83|10911.83|0
1653404120000|2022-05-24 14:55:20|10918.11|10918.11|10918.11|10918.11|10918.11|10918.11|10918.11|10918.11|0
1653404150000|2022-05-24 14:55:50|10915.46|10915.46|10912.82|10912.82|10915.46|10915.46|10912.82|10912.82|0
1653404160000|2022-05-24 14:56:00|10910.84|10910.84|10906.54|10906.54|10911.83|10911.83|10906.54|10906.54|0
1653404190000|2022-05-24 14:56:30|10898.6|10898.6|10901.24|10901.24|10901.24|10901.24|10898.6|10898.6|0
1653404280000|2022-05-24 14:58:00|10902.23|10902.23|10903.22|10903.22|10903.22|10903.22|10902.23|10902.23|0
1653404290000|2022-05-24 14:58:10|10902.23|10902.23|10896.94|10896.94|10902.23|10902.23|10896.94|10896.94|0
1653404300000|2022-05-24 14:58:20|10895.95|10895.95|10894.29|10894.29|10896.94|10896.94|10894.29|10894.29|0
1653404320000|2022-05-24 14:58:40|10891.64|10891.64|10896.94|10896.94|10896.94|10896.94|10891.64|10891.64|0
1653404330000|2022-05-24 14:58:50|10899.58|10899.58|10902.23|10902.23|10902.23|10902.23|10899.58|10899.58|0
1653404340000|2022-05-24 14:59:00|10900.25|10900.25|10897.61|10897.61|10900.25|10900.25|10897.61|10897.61|0
1653404350000|2022-05-24 14:59:10|10894.96|10894.96|10894.96|10894.96|10894.96|10894.96|10894.96|10894.96|0
1653404380000|2022-05-24 14:59:40|10892.31|10892.31|10891.33|10891.33|10892.31|10892.31|10891.33|10891.33|0
1653404400000|2022-05-24 15:00:00|10888.68|10888.68|10888.68|10888.68|10888.68|10888.68|10886.03|10886.03|0
1653404410000|2022-05-24 15:00:10|10891.33|10891.33|10893.97|10893.97|10896.62|10896.62|10891.33|10891.33|0
1653404420000|2022-05-24 15:00:20|10891.33|10891.33|10891.33|10891.33|10891.33|10891.33|10891.33|10891.33|0
1653404430000|2022-05-24 15:00:30|10892.31|10892.31|10894.29|10894.29|10894.29|10894.29|10892.31|10892.31|0
1653404440000|2022-05-24 15:00:40|10896.94|10896.94|10898.91|10898.91|10898.91|10898.91|10896.94|10896.94|0
1653404460000|2022-05-24 15:01:00|10901.56|10901.56|10901.56|10901.56|10901.56|10901.56|10901.56|10901.56|0
1653404470000|2022-05-24 15:01:10|10904.21|10904.21|10904.21|10904.21|10904.21|10904.21|10904.21|10904.21|0
1653404490000|2022-05-24 15:01:30|10901.56|10901.56|10901.56|10901.56|10901.56|10901.56|10901.56|10901.56|0
1653404500000|2022-05-24 15:01:40|10904.21|10904.21|10904.21|10904.21|10904.21|10904.21|10904.21|10904.21|0
1653404510000|2022-05-24 15:01:50|10901.56|10901.56|10899.58|10899.58|10901.56|10901.56|10899.58|10899.58|0
1653404530000|2022-05-24 15:02:10|10901.56|10901.56|10901.56|10901.56|10901.56|10901.56|10901.56|10901.56|0
1653404550000|2022-05-24 15:02:30|10902.55|10902.55|10910.81|10910.81|10910.81|10910.81|10902.55|10902.55|0
1653404560000|2022-05-24 15:02:40|10909.82|10909.82|10909.82|10909.82|10909.82|10909.82|10909.82|10909.82|0
1653404570000|2022-05-24 15:02:50|10910.81|10910.81|10913.45|10913.45|10913.45|10913.45|10910.81|10910.81|0
1653404580000|2022-05-24 15:03:00|10916.1|10916.1|10916.1|10916.1|10916.1|10916.1|10916.1|10916.1|0
1653404590000|2022-05-24 15:03:10|10918.75|10918.75|10918.75|10918.75|10918.75|10918.75|10918.75|10918.75|0
1653404610000|2022-05-24 15:03:30|10919.73|10919.73|10918.75|10918.75|10919.73|10919.73|10918.75|10918.75|0
1653404640000|2022-05-24 15:04:00|10916.1|10916.1|10916.1|10916.1|10916.1|10916.1|10916.1|10916.1|0
1653404650000|2022-05-24 15:04:10|10918.75|10918.75|10918.75|10918.75|10918.75|10918.75|10918.75|10918.75|0
1653404680000|2022-05-24 15:04:40|10916.1|10916.1|10916.1|10916.1|10916.1|10916.1|10916.1|10916.1|0
1653404690000|2022-05-24 15:04:50|10918.75|10918.75|10918.75|10918.75|10918.75|10918.75|10918.75|10918.75|0
1653404700000|2022-05-24 15:05:00|10921.39|10921.39|10924.04|10924.04|10924.04|10924.04|10921.39|10921.39|0
1653404710000|2022-05-24 15:05:10|10921.39|10921.39|10915.11|10915.11|10921.39|10921.39|10915.11|10915.11|0
1653404730000|2022-05-24 15:05:30|10916.1|10916.1|10925.35|10925.35|10925.35|10925.35|10916.1|10916.1|0
1653404750000|2022-05-24 15:05:50|10927.99|10927.99|10925.35|10925.35|10927.99|10927.99|10925.35|10925.35|0
1653404800000|2022-05-24 15:06:40|10927.99|10927.99|10935.93|10935.93|10935.93|10935.93|10925.35|10925.35|0
1653404810000|2022-05-24 15:06:50|10933.28|10933.28|10933.28|10933.28|10933.28|10933.28|10933.28|10933.28|0
1653404820000|2022-05-24 15:07:00|10934.27|10934.27|10938.23|10938.23|10938.23|10938.23|10934.27|10934.27|0
1653404830000|2022-05-24 15:07:10|10940.87|10940.87|10932.93|10932.93|10940.87|10940.87|10932.93|10932.93|0
1653404840000|2022-05-24 15:07:20|10935.58|10935.58|10935.58|10935.58|10935.58|10935.58|10935.58|10935.58|0
1653404880000|2022-05-24 15:08:00|10930.29|10930.29|10931.27|10931.27|10931.27|10931.27|10930.29|10930.29|0
1653404900000|2022-05-24 15:08:20|10930.29|10930.29|10930.29|10930.29|10930.29|10930.29|10930.29|10930.29|0
1653404910000|2022-05-24 15:08:30|10932.26|10932.26|10932.26|10932.26|10932.26|10932.26|10932.26|10932.26|0
1653404920000|2022-05-24 15:08:40|10933.25|10933.25|10933.25|10933.25|10933.25|10933.25|10933.25|10933.25|0
1653404930000|2022-05-24 15:08:50|10931.27|10931.27|10930.29|10930.29|10932.26|10932.26|10930.29|10930.29|0
1653404960000|2022-05-24 15:09:20|10927.64|10927.64|10931.27|10931.27|10931.27|10931.27|10927.64|10927.64|0
1653404970000|2022-05-24 15:09:30|10933.92|10933.92|10932.93|10932.93|10933.92|10933.92|10932.93|10932.93|0
1653404980000|2022-05-24 15:09:40|10935.58|10935.58|10935.58|10935.58|10935.58|10935.58|10935.58|10935.58|0
1653405000000|2022-05-24 15:10:00|10938.23|10938.23|10938.23|10938.23|10938.23|10938.23|10938.23|10938.23|0
1653405020000|2022-05-24 15:10:20|10939.21|10939.21|10939.21|10939.21|10939.21|10939.21|10939.21|10939.21|0
1653405040000|2022-05-24 15:10:40|10936.57|10936.57|10941.86|10941.86|10946.16|10946.16|10932.93|10932.93|0
1653405050000|2022-05-24 15:10:50|10942.85|10942.85|10942.85|10942.85|10942.85|10942.85|10942.85|10942.85|0
1653405060000|2022-05-24 15:11:00|10945.49|10945.49|10948.14|10948.14|10948.14|10948.14|10945.49|10945.49|0
1653405100000|2022-05-24 15:11:40|10950.12|10950.12|10950.12|10950.12|10950.12|10950.12|10950.12|10950.12|0
1653405110000|2022-05-24 15:11:50|10947.47|10947.47|10947.47|10947.47|10947.47|10947.47|10947.47|10947.47|0
1653405120000|2022-05-24 15:12:00|10944.83|10944.83|10937.87|10937.87|10944.83|10944.83|10936.89|10936.89|0
1653405140000|2022-05-24 15:12:20|10936.89|10936.89|10936.89|10936.89|10937.87|10937.87|10936.89|10936.89|0
1653405150000|2022-05-24 15:12:30|10944.83|10944.83|10942.18|10942.18|10944.83|10944.83|10942.18|10942.18|0
1653405200000|2022-05-24 15:13:20|10943.17|10943.17|10943.17|10943.17|10943.17|10943.17|10943.17|10943.17|0
1653405210000|2022-05-24 15:13:30|10945.81|10945.81|10948.46|10948.46|10948.46|10948.46|10945.81|10945.81|0
1653405220000|2022-05-24 15:13:40|10947.47|10947.47|10947.47|10947.47|10947.47|10947.47|10947.47|10947.47|0
1653405230000|2022-05-24 15:13:50|10944.83|10944.83|10950.12|10950.12|10950.12|10950.12|10944.83|10944.83|0
1653405250000|2022-05-24 15:14:10|10952.09|10952.09|10953.08|10953.08|10953.08|10953.08|10952.09|10952.09|0
1653405260000|2022-05-24 15:14:20|10950.44|10950.44|10950.44|10950.44|10950.44|10950.44|10950.44|10950.44|0
1653405270000|2022-05-24 15:14:30|10953.08|10953.08|10953.08|10953.08|10953.08|10953.08|10953.08|10953.08|0
1653405300000|2022-05-24 15:15:00|10958.38|10958.38|10961.02|10961.02|10961.02|10961.02|10958.38|10958.38|0
1653405310000|2022-05-24 15:15:10|10953.08|10953.08|10953.08|10953.08|10953.08|10953.08|10953.08|10953.08|0
1653405320000|2022-05-24 15:15:20|10950.44|10950.44|10952.09|10952.09|10953.08|10953.08|10950.12|10950.12|0
1653405330000|2022-05-24 15:15:30|10951.11|10951.11|10951.11|10951.11|10951.11|10951.11|10951.11|10951.11|0
1653405340000|2022-05-24 15:15:40|10953.08|10953.08|10953.08|10953.08|10953.08|10953.08|10953.08|10953.08|0
1653405350000|2022-05-24 15:15:50|10954.07|10954.07|10956.05|10956.05|10956.05|10956.05|10954.07|10954.07|0
1653405370000|2022-05-24 15:16:10|10953.4|10953.4|10953.4|10953.4|10953.4|10953.4|10953.4|10953.4|0
1653405380000|2022-05-24 15:16:20|10954.39|10954.39|10952.41|10952.41|10954.39|10954.39|10952.41|10952.41|0
1653405390000|2022-05-24 15:16:30|10950.44|10950.44|10951.42|10951.42|10951.42|10951.42|10950.44|10950.44|0
1653405400000|2022-05-24 15:16:40|10950.44|10950.44|10951.42|10951.42|10951.42|10951.42|10950.44|10950.44|0
1653405420000|2022-05-24 15:17:00|10952.41|10952.41|10952.41|10952.41|10952.41|10952.41|10952.41|10952.41|0
1653405430000|2022-05-24 15:17:10|10949.77|10949.77|10952.41|10952.41|10952.41|10952.41|10949.77|10949.77|0
1653405450000|2022-05-24 15:17:30|10954.39|10954.39|10955.38|10955.38|10955.38|10955.38|10954.39|10954.39|0
1653405470000|2022-05-24 15:17:50|10958.02|10958.02|10958.02|10958.02|10958.02|10958.02|10958.02|10958.02|0
1653405480000|2022-05-24 15:18:00|10956.05|10956.05|10956.05|10956.05|10956.05|10956.05|10956.05|10956.05|0
1653405500000|2022-05-24 15:18:20|10957.04|10957.04|10958.02|10958.02|10958.02|10958.02|10957.04|10957.04|0
1653405510000|2022-05-24 15:18:30|10959.01|10959.01|10961.98|10961.98|10961.98|10961.98|10959.01|10959.01|0
1653405560000|2022-05-24 15:19:20|10960.99|10960.99|10960.99|10960.99|10960.99|10960.99|10960.99|10960.99|0
1653405600000|2022-05-24 15:20:00|10958.34|10958.34|10956.37|10956.37|10958.34|10958.34|10956.37|10956.37|0
1653405610000|2022-05-24 15:20:10|10959.01|10959.01|10959.01|10959.01|10959.01|10959.01|10956.37|10956.37|0
1653405620000|2022-05-24 15:20:20|10956.37|10956.37|10956.37|10956.37|10956.37|10956.37|10956.37|10956.37|0
1653405630000|2022-05-24 15:20:30|10955.38|10955.38|10955.38|10955.38|10955.38|10955.38|10955.38|10955.38|0
1653405650000|2022-05-24 15:20:50|10953.4|10953.4|10953.4|10953.4|10953.4|10953.4|10953.4|10953.4|0
1653405660000|2022-05-24 15:21:00|10954.39|10954.39|10955.38|10955.38|10955.38|10955.38|10954.39|10954.39|0
1653405670000|2022-05-24 15:21:10|10952.73|10952.73|10950.08|10950.08|10952.73|10952.73|10950.08|10950.08|0
1653405680000|2022-05-24 15:21:20|10949.1|10949.1|10949.1|10949.1|10949.1|10949.1|10949.1|10949.1|0
1653405730000|2022-05-24 15:22:10|10957.04|10957.04|10954.39|10954.39|10957.04|10957.04|10954.39|10954.39|0
1653405740000|2022-05-24 15:22:20|10951.74|10951.74|10951.74|10951.74|10951.74|10951.74|10951.74|10951.74|0
1653405760000|2022-05-24 15:22:40|10952.73|10952.73|10952.73|10952.73|10952.73|10952.73|10952.73|10952.73|0
1653405790000|2022-05-24 15:23:10|10950.08|10950.08|10950.08|10950.08|10950.08|10950.08|10950.08|10950.08|0
1653405800000|2022-05-24 15:23:20|10951.07|10951.07|10943.13|10943.13|10951.07|10951.07|10943.13|10943.13|0
1653405810000|2022-05-24 15:23:30|10945.78|10945.78|10948.43|10948.43|10948.43|10948.43|10945.78|10945.78|0
1653405820000|2022-05-24 15:23:40|10949.41|10949.41|10949.41|10949.41|10949.41|10949.41|10949.41|10949.41|0
1653405840000|2022-05-24 15:24:00|10948.43|10948.43|10943.13|10943.13|10948.43|10948.43|10943.13|10943.13|0
1653405850000|2022-05-24 15:24:10|10945.78|10945.78|10945.78|10945.78|10945.78|10945.78|10945.78|10945.78|0
1653405860000|2022-05-24 15:24:20|10937.84|10937.84|10937.84|10937.84|10937.84|10937.84|10937.84|10937.84|0
1653405900000|2022-05-24 15:25:00|10932.55|10932.55|10943.13|10943.13|10945.78|10945.78|10929.9|10929.9|0
1653405910000|2022-05-24 15:25:10|10943.56|10943.56|10943.56|10943.56|10943.56|10943.56|10943.56|10943.56|0
1653405920000|2022-05-24 15:25:20|10940.92|10940.92|10940.49|10940.49|10940.92|10940.92|10939.5|10939.5|0
1653405930000|2022-05-24 15:25:30|10939.5|10939.5|10940.17|10940.17|10941.16|10941.16|10938.51|10938.51|0
1653405940000|2022-05-24 15:25:40|10941.16|10941.16|10943.13|10943.13|10943.13|10943.13|10941.16|10941.16|0
1653405960000|2022-05-24 15:26:00|10942.15|10942.15|10942.15|10942.15|10942.15|10942.15|10939.5|10939.5|0
1653405970000|2022-05-24 15:26:10|10942.57|10942.57|10939.93|10939.93|10942.57|10942.57|10939.93|10939.93|0
1653405990000|2022-05-24 15:26:30|10942.57|10942.57|10945.22|10945.22|10945.22|10945.22|10942.57|10942.57|0
1653406020000|2022-05-24 15:27:00|10947.87|10947.87|10950.51|10950.51|10950.51|10950.51|10947.87|10947.87|0
1653406040000|2022-05-24 15:27:20|10951.5|10951.5|10951.5|10951.5|10951.5|10951.5|10951.5|10951.5|0
1653406050000|2022-05-24 15:27:30|10954.15|10954.15|10954.15|10954.15|10959.44|10959.44|10954.15|10954.15|0
1653406070000|2022-05-24 15:27:50|10951.5|10951.5|10959.09|10959.09|10961.07|10961.07|10951.5|10951.5|0
1653406080000|2022-05-24 15:28:00|10958.66|10958.66|10958.66|10958.66|10958.66|10958.66|10958.66|10958.66|0
1653406100000|2022-05-24 15:28:20|10961.31|10961.31|10956.01|10956.01|10961.31|10961.31|10956.01|10956.01|0
1653406120000|2022-05-24 15:28:40|10955.03|10955.03|10955.03|10955.03|10955.03|10955.03|10955.03|10955.03|0
1653406130000|2022-05-24 15:28:50|10957|10957|10964.94|10964.94|10967.59|10967.59|10957|10957|0
1653406140000|2022-05-24 15:29:00|10962.3|10962.3|10962.3|10962.3|10962.3|10962.3|10962.3|10962.3|0
1653406150000|2022-05-24 15:29:10|10964.94|10964.94|10970.2|10970.2|10972.85|10972.85|10964.94|10964.94|0
1653406160000|2022-05-24 15:29:20|10966.25|10966.25|10967.91|10967.91|10967.91|10967.91|10964.27|10964.27|0
1653406170000|2022-05-24 15:29:30|10966.92|10966.92|10964.27|10964.27|10966.92|10966.92|10962.3|10962.3|0
1653406180000|2022-05-24 15:29:40|10966.92|10966.92|10966.92|10966.92|10969.88|10969.88|10966.92|10966.92|0
1653406190000|2022-05-24 15:29:50|10969.56|10969.56|10969.56|10969.56|10974.86|10974.86|10969.56|10969.56|0
1653462900000|2022-05-25 07:15:00|11456.91|11456.91|11456.91|11456.91|11456.91|11456.91|11456.91|11456.91|0
1653462910000|2022-05-25 07:15:10|11457.89|11457.89|11454.93|11454.93|11457.89|11457.89|11454.93|11454.93|0
1653462920000|2022-05-25 07:15:20|11436.4|11436.4|11425.5|11425.5|11436.4|11436.4|11412.27|11412.27|0
1653462930000|2022-05-25 07:15:30|11422.85|11422.85|11417.56|11417.56|11422.85|11422.85|11414.91|11414.91|0
1653462940000|2022-05-25 07:15:40|11404.33|11404.33|11407.29|11407.29|11414.91|11414.91|11404.33|11404.33|0
1653462950000|2022-05-25 07:15:50|11403.34|11403.34|11395.4|11395.4|11403.34|11403.34|11395.4|11395.4|0
1653462960000|2022-05-25 07:16:00|11403.34|11403.34|11403.34|11403.34|11403.34|11403.34|11403.34|11403.34|0
1653462990000|2022-05-25 07:16:30|11401.36|11401.36|11400.69|11400.69|11401.36|11401.36|11396.74|11396.74|0
1653463000000|2022-05-25 07:16:40|11403.66|11403.66|11393.07|11393.07|11403.66|11403.66|11377.19|11377.19|0
1653463010000|2022-05-25 07:16:50|11388.13|11388.13|11404.33|11404.33|11404.33|11404.33|11388.13|11388.13|0
1653463020000|2022-05-25 07:17:00|11402.35|11402.35|11412.94|11412.94|11412.94|11412.94|11402.35|11402.35|0
1653463030000|2022-05-25 07:17:10|11420.88|11420.88|11420.88|11420.88|11420.88|11420.88|11420.88|11420.88|0
1653463050000|2022-05-25 07:17:30|11463.22|11463.22|11463.22|11463.22|11463.22|11463.22|11463.22|11463.22|0
1653463070000|2022-05-25 07:17:50|11439.4|11439.4|11439.4|11439.4|11439.4|11439.4|11439.4|11439.4|0
1653463080000|2022-05-25 07:18:00|11465.87|11465.87|11473.8|11473.8|11473.8|11473.8|11463.22|11463.22|0
1653463110000|2022-05-25 07:18:30|11476.45|11476.45|11453.3|11453.3|11481.74|11481.74|11453.3|11453.3|0
1653463120000|2022-05-25 07:18:40|11440.07|11440.07|11450.66|11450.66|11450.66|11450.66|11440.07|11440.07|0
1653463130000|2022-05-25 07:18:50|11455.95|11455.95|11474.47|11474.47|11474.47|11474.47|11455.95|11455.95|0
1653463140000|2022-05-25 07:19:00|11490.35|11490.35|11490.35|11490.35|11490.35|11490.35|11490.35|11490.35|0
1653463150000|2022-05-25 07:19:10|11474.47|11474.47|11474.47|11474.47|11474.47|11474.47|11474.47|11474.47|0
1653463170000|2022-05-25 07:19:30|11472.5|11472.5|11471.51|11471.51|11472.5|11472.5|11471.51|11471.51|0
1653463180000|2022-05-25 07:19:40|11470.52|11470.52|11454.68|11454.68|11470.52|11470.52|11454.68|11454.68|0
1653463190000|2022-05-25 07:19:50|11459.97|11459.97|11459.97|11459.97|11459.97|11459.97|11459.97|11459.97|0
1653463200000|2022-05-25 07:20:00|11462.62|11462.62|11465.26|11465.26|11465.26|11465.26|11462.62|11462.62|0
1653463210000|2022-05-25 07:20:10|11464.27|11464.27|11473.17|11473.17|11473.17|11473.17|11464.27|11464.27|0
1653463220000|2022-05-25 07:20:20|11475.14|11475.14|11478.78|11478.78|11478.78|11478.78|11475.14|11475.14|0
1653463230000|2022-05-25 07:20:30|11473.49|11473.49|11470.84|11470.84|11473.49|11473.49|11460.25|11460.25|0
1653463240000|2022-05-25 07:20:40|11476.13|11476.13|11484.39|11484.39|11484.39|11484.39|11470.84|11470.84|0
1653463280000|2022-05-25 07:21:20|11473.8|11473.8|11471.16|11471.16|11473.8|11473.8|11471.16|11471.16|0
1653463290000|2022-05-25 07:21:30|11478.08|11478.08|11478.08|11478.08|11478.08|11478.08|11478.08|11478.08|0
1653463300000|2022-05-25 07:21:40|11475.43|11475.43|11462.2|11462.2|11475.43|11475.43|11462.2|11462.2|0
1653463320000|2022-05-25 07:22:00|11460.22|11460.22|11462.2|11462.2|11462.2|11462.2|11460.22|11460.22|0
1653463330000|2022-05-25 07:22:10|11456.91|11456.91|11451.61|11451.61|11459.55|11459.55|11443.67|11443.67|0
1653463340000|2022-05-25 07:22:20|11454.26|11454.26|11454.26|11454.26|11454.26|11454.26|11454.26|11454.26|0
1653463350000|2022-05-25 07:22:30|11457.22|11457.22|11458.21|11458.21|11458.21|11458.21|11457.22|11457.22|0
1653463370000|2022-05-25 07:22:50|11455.57|11455.57|11450.62|11450.62|11455.57|11455.57|11450.62|11450.62|0
1653463380000|2022-05-25 07:23:00|11451.61|11451.61|11451.61|11451.61|11451.61|11451.61|11451.61|11451.61|0
1653463400000|2022-05-25 07:23:20|11454.26|11454.26|11459.55|11459.55|11475.43|11475.43|11448.97|11448.97|0
1653463410000|2022-05-25 07:23:30|11464.84|11464.84|11458.24|11458.24|11464.84|11464.84|11457.26|11457.26|0
1653463420000|2022-05-25 07:23:40|11466.18|11466.18|11492.65|11492.65|11492.65|11492.65|11466.18|11466.18|0
1653463430000|2022-05-25 07:23:50|11482.06|11482.06|11488.03|11488.03|11490|11490|11472.15|11472.15|0
1653463440000|2022-05-25 07:24:00|11469.5|11469.5|11469.5|11469.5|11469.5|11469.5|11469.5|11469.5|0
1653463490000|2022-05-25 07:24:50|11468.51|11468.51|11470.17|11470.17|11471.16|11471.16|11468.51|11468.51|0
1653463510000|2022-05-25 07:25:10|11446.35|11446.35|11451.65|11451.65|11451.65|11451.65|11441.06|11441.06|0
1653463530000|2022-05-25 07:25:30|11449.67|11449.67|11449.67|11449.67|11449.67|11449.67|11448.68|11448.68|0
1653463540000|2022-05-25 07:25:40|11444.38|11444.38|11452.32|11452.32|11452.32|11452.32|11441.73|11441.73|0
1653463560000|2022-05-25 07:26:00|11451.33|11451.33|11451.33|11451.33|11451.33|11451.33|11451.33|11451.33|0
1653463580000|2022-05-25 07:26:20|11435.45|11435.45|11453.97|11453.97|11453.97|11453.97|11435.45|11435.45|0
1653463590000|2022-05-25 07:26:30|11443.39|11443.39|11451.33|11451.33|11451.33|11451.33|11440.74|11440.74|0
1653463600000|2022-05-25 07:26:40|11456.62|11456.62|11459.27|11459.27|11459.27|11459.27|11453.97|11453.97|0
1653463620000|2022-05-25 07:27:00|11457.29|11457.29|11444.06|11444.06|11457.29|11457.29|11444.06|11444.06|0
1653463640000|2022-05-25 07:27:20|11441.41|11441.41|11457.29|11457.29|11457.29|11457.29|11441.41|11441.41|0
1653463650000|2022-05-25 07:27:30|11459.94|11459.94|11459.94|11459.94|11459.94|11459.94|11459.94|11459.94|0
1653463660000|2022-05-25 07:27:40|11462.58|11462.58|11449.03|11449.03|11462.58|11462.58|11449.03|11449.03|0
1653463670000|2022-05-25 07:27:50|11447.06|11447.06|11442.43|11442.43|11447.06|11447.06|11442.43|11442.43|0
1653463690000|2022-05-25 07:28:10|11431.85|11431.85|11437.46|11437.46|11442.75|11442.75|11431.85|11431.85|0
1653463700000|2022-05-25 07:28:20|11436.47|11436.47|11444.76|11444.76|11444.76|11444.76|11428.88|11428.88|0
1653463710000|2022-05-25 07:28:30|11445.75|11445.75|11435.16|11435.16|11445.75|11445.75|11435.16|11435.16|0
1653463740000|2022-05-25 07:29:00|11448.4|11448.4|11456.33|11456.33|11456.33|11456.33|11448.4|11448.4|0
1653463760000|2022-05-25 07:29:20|11455.35|11455.35|11458.31|11458.31|11458.31|11458.31|11455.35|11455.35|0
1653463770000|2022-05-25 07:29:30|11455.35|11455.35|11453.37|11453.37|11456.33|11456.33|11453.37|11453.37|0
1653463780000|2022-05-25 07:29:40|11445.43|11445.43|11453.37|11453.37|11453.37|11453.37|11445.43|11445.43|0
1653463790000|2022-05-25 07:29:50|11456.02|11456.02|11456.02|11456.02|11456.02|11456.02|11456.02|11456.02|0
1653463800000|2022-05-25 07:30:00|11461.31|11461.31|11461.31|11461.31|11461.31|11461.31|11461.31|11461.31|0
1653463810000|2022-05-25 07:30:10|11453.37|11453.37|11451.39|11451.39|11453.37|11453.37|11451.39|11451.39|0
1653463830000|2022-05-25 07:30:30|11461.98|11461.98|11456.69|11456.69|11464.63|11464.63|11456.69|11456.69|0
1653463840000|2022-05-25 07:30:40|11464.63|11464.63|11459.33|11459.33|11464.63|11464.63|11459.33|11459.33|0
1653463850000|2022-05-25 07:30:50|11454.04|11454.04|11448.75|11448.75|11454.04|11454.04|11448.75|11448.75|0
1653463860000|2022-05-25 07:31:00|11451.39|11451.39|11464.63|11464.63|11464.63|11464.63|11451.39|11451.39|0
1653463870000|2022-05-25 07:31:10|11467.27|11467.27|11471.22|11471.22|11471.89|11471.89|11467.27|11467.27|0
1653463880000|2022-05-25 07:31:20|11468.58|11468.58|11460.64|11460.64|11471.22|11471.22|11460.64|11460.64|0
1653463890000|2022-05-25 07:31:30|11459.65|11459.65|11478.18|11478.18|11478.18|11478.18|11459.65|11459.65|0
1653463920000|2022-05-25 07:32:00|11467.59|11467.59|11494.05|11494.05|11496.7|11496.7|11467.59|11467.59|0
1653463930000|2022-05-25 07:32:10|11491.41|11491.41|11496.7|11496.7|11496.7|11496.7|11491.41|11491.41|0
1653463940000|2022-05-25 07:32:20|11504.64|11504.64|11509.93|11509.93|11509.93|11509.93|11504.64|11504.64|0
1653463950000|2022-05-25 07:32:30|11507.29|11507.29|11509.93|11509.93|11509.93|11509.93|11507.29|11507.29|0
1653463960000|2022-05-25 07:32:40|11491.41|11491.41|11496.7|11496.7|11496.7|11496.7|11483.47|11483.47|0
1653463970000|2022-05-25 07:32:50|11488.76|11488.76|11488.76|11488.76|11488.76|11488.76|11488.76|11488.76|0
1653463980000|2022-05-25 07:33:00|11496.7|11496.7|11496.7|11496.7|11496.7|11496.7|11496.7|11496.7|0
1653463990000|2022-05-25 07:33:10|11495.71|11495.71|11495.71|11495.71|11495.71|11495.71|11495.71|11495.71|0
1653464000000|2022-05-25 07:33:20|11493.74|11493.74|11492.75|11492.75|11493.74|11493.74|11492.75|11492.75|0
1653464010000|2022-05-25 07:33:30|11487.45|11487.45|11485.48|11485.48|11487.45|11487.45|11485.48|11485.48|0
1653464020000|2022-05-25 07:33:40|11496.06|11496.06|11493.42|11493.42|11496.06|11496.06|11493.42|11493.42|0
1653464040000|2022-05-25 07:34:00|11494.41|11494.41|11499.7|11499.7|11499.7|11499.7|11494.41|11494.41|0
1653464050000|2022-05-25 07:34:10|11486.47|11486.47|11493.03|11493.03|11493.03|11493.03|11481.17|11481.17|0
1653464060000|2022-05-25 07:34:20|11491.06|11491.06|11491.73|11491.73|11491.73|11491.73|11488.41|11488.41|0
1653464070000|2022-05-25 07:34:30|11486.43|11486.43|11486.43|11486.43|11486.43|11486.43|11486.43|11486.43|0
1653464080000|2022-05-25 07:34:40|11489.08|11489.08|11489.08|11489.08|11489.08|11489.08|11489.08|11489.08|0
1653464090000|2022-05-25 07:34:50|11489.51|11489.51|11489.51|11489.51|11489.51|11489.51|11489.51|11489.51|0
1653464150000|2022-05-25 07:35:50|11493.46|11493.46|11495.44|11495.44|11497.41|11497.41|11493.46|11493.46|0
1653464160000|2022-05-25 07:36:00|11503.38|11503.38|11500.73|11500.73|11508.67|11508.67|11500.73|11500.73|0
1653464170000|2022-05-25 07:36:10|11492.79|11492.79|11500.73|11500.73|11500.73|11500.73|11492.79|11492.79|0
1653464180000|2022-05-25 07:36:20|11498.08|11498.08|11498.08|11498.08|11498.08|11498.08|11498.08|11498.08|0
1653464190000|2022-05-25 07:36:30|11500.06|11500.06|11500.06|11500.06|11500.06|11500.06|11500.06|11500.06|0
1653464200000|2022-05-25 07:36:40|11494.77|11494.77|11494.77|11494.77|11494.77|11494.77|11494.77|11494.77|0
1653464230000|2022-05-25 07:37:10|11481.54|11481.54|11470.95|11470.95|11481.54|11481.54|11470.95|11470.95|0
1653464250000|2022-05-25 07:37:30|11460.36|11460.36|11457.72|11457.72|11460.36|11460.36|11457.4|11457.4|0
1653464260000|2022-05-25 07:37:40|11463.01|11463.01|11463.01|11463.01|11463.01|11463.01|11463.01|11463.01|0
1653464270000|2022-05-25 07:37:50|11465.66|11465.66|11470.95|11470.95|11470.95|11470.95|11463.01|11463.01|0
1653464280000|2022-05-25 07:38:00|11471.94|11471.94|11470.95|11470.95|11471.94|11471.94|11470.95|11470.95|0
1653464290000|2022-05-25 07:38:10|11478.89|11478.89|11476.24|11476.24|11478.89|11478.89|11476.24|11476.24|0
1653464310000|2022-05-25 07:38:30|11465.66|11465.66|11465.66|11465.66|11465.66|11465.66|11465.66|11465.66|0
1653464320000|2022-05-25 07:38:40|11463.68|11463.68|11450.45|11450.45|11463.68|11463.68|11450.45|11450.45|0
1653464340000|2022-05-25 07:39:00|11452.43|11452.43|11455.07|11455.07|11455.07|11455.07|11452.43|11452.43|0
1653464350000|2022-05-25 07:39:10|11457.72|11457.72|11460.36|11460.36|11460.36|11460.36|11457.72|11457.72|0
1653464380000|2022-05-25 07:39:40|11457.72|11457.72|11457.72|11457.72|11457.72|11457.72|11457.72|11457.72|0
1653464400000|2022-05-25 07:40:00|11456.73|11456.73|11456.73|11456.73|11456.73|11456.73|11456.73|11456.73|0
1653464410000|2022-05-25 07:40:10|11464.67|11464.67|11467.32|11467.32|11467.32|11467.32|11464.67|11464.67|0
1653464420000|2022-05-25 07:40:20|11465.34|11465.34|11465.34|11465.34|11465.34|11465.34|11465.34|11465.34|0
1653464440000|2022-05-25 07:40:40|11460.05|11460.05|11457.4|11457.4|11460.05|11460.05|11457.4|11457.4|0
1653464470000|2022-05-25 07:41:10|11449.46|11449.46|11449.46|11449.46|11449.46|11449.46|11449.46|11449.46|0
1653464480000|2022-05-25 07:41:20|11450.45|11450.45|11452.43|11452.43|11452.43|11452.43|11450.45|11450.45|0
1653464490000|2022-05-25 07:41:30|11450.45|11450.45|11450.45|11450.45|11450.45|11450.45|11450.45|11450.45|0
1653464510000|2022-05-25 07:41:50|11453.1|11453.1|11442.51|11442.51|11453.1|11453.1|11439.86|11439.86|0
1653464520000|2022-05-25 07:42:00|11434.57|11434.57|11447.8|11447.8|11447.8|11447.8|11434.57|11434.57|0
1653464530000|2022-05-25 07:42:10|11455.74|11455.74|11455.74|11455.74|11455.74|11455.74|11455.74|11455.74|0
1653464560000|2022-05-25 07:42:40|11466.33|11466.33|11466.33|11466.33|11468.97|11468.97|11466.33|11466.33|0
1653464600000|2022-05-25 07:43:20|11471.62|11471.62|11470.95|11470.95|11473.6|11473.6|11470.95|11470.95|0
1653464610000|2022-05-25 07:43:30|11465.66|11465.66|11465.66|11465.66|11465.66|11465.66|11465.66|11465.66|0
1653464640000|2022-05-25 07:44:00|11466.65|11466.65|11466.65|11466.65|11466.65|11466.65|11466.65|11466.65|0
1653464650000|2022-05-25 07:44:10|11469.29|11469.29|11469.29|11469.29|11469.29|11469.29|11469.29|11469.29|0
1653464660000|2022-05-25 07:44:20|11477.23|11477.23|11474.59|11474.59|11477.23|11477.23|11474.59|11474.59|0
1653464670000|2022-05-25 07:44:30|11479.88|11479.88|11479.88|11479.88|11479.88|11479.88|11479.88|11479.88|0
1653464680000|2022-05-25 07:44:40|11474.59|11474.59|11479.88|11479.88|11479.88|11479.88|11471.94|11471.94|0
1653464710000|2022-05-25 07:45:10|11466.65|11466.65|11467|11467|11471.94|11471.94|11464|11464|0
1653464720000|2022-05-25 07:45:20|11456.41|11456.41|11456.41|11456.41|11456.41|11456.41|11456.41|11456.41|0
1653464740000|2022-05-25 07:45:40|11451.12|11451.12|11441.52|11441.52|11452.11|11452.11|11441.52|11441.52|0
1653464750000|2022-05-25 07:45:50|11438.88|11438.88|11437.57|11437.57|11441.52|11441.52|11437.57|11437.57|0
1653464760000|2022-05-25 07:46:00|11439.55|11439.55|11439.55|11439.55|11439.55|11439.55|11439.55|11439.55|0
1653464770000|2022-05-25 07:46:10|11436.9|11436.9|11434.25|11434.25|11439.55|11439.55|11434.25|11434.25|0
1653464830000|2022-05-25 07:47:10|11436.9|11436.9|11436.9|11436.9|11436.9|11436.9|11436.9|11436.9|0
1653464840000|2022-05-25 07:47:20|11439.55|11439.55|11446.81|11446.81|11446.81|11446.81|11439.55|11439.55|0
1653464900000|2022-05-25 07:48:20|11438.88|11438.88|11438.88|11438.88|11438.88|11438.88|11438.88|11438.88|0
1653464920000|2022-05-25 07:48:40|11439.86|11439.86|11439.86|11439.86|11439.86|11439.86|11439.86|11439.86|0
1653464980000|2022-05-25 07:49:40|11423.99|11423.99|11418.69|11418.69|11423.99|11423.99|11418.69|11418.69|0
1653465000000|2022-05-25 07:50:00|11421.34|11421.34|11421.34|11421.34|11421.34|11421.34|11421.34|11421.34|0
1653465010000|2022-05-25 07:50:10|11419.36|11419.36|11419.36|11419.36|11419.36|11419.36|11419.36|11419.36|0
1653465050000|2022-05-25 07:50:50|11420.35|11420.35|11422.33|11422.33|11422.33|11422.33|11420.35|11420.35|0
1653465070000|2022-05-25 07:51:10|11424.97|11424.97|11438.21|11438.21|11438.21|11438.21|11424.97|11424.97|0
1653465120000|2022-05-25 07:52:00|11440.85|11440.85|11443.5|11443.5|11443.5|11443.5|11440.85|11440.85|0
1653465130000|2022-05-25 07:52:10|11442.51|11442.51|11442.51|11442.51|11442.51|11442.51|11442.51|11442.51|0
1653465140000|2022-05-25 07:52:20|11434.57|11434.57|11439.86|11439.86|11439.86|11439.86|11434.57|11434.57|0
1653465160000|2022-05-25 07:52:40|11423.99|11423.99|11410.75|11410.75|11423.99|11423.99|11405.46|11405.46|0
1653465170000|2022-05-25 07:52:50|11402.81|11402.81|11402.81|11402.81|11402.81|11402.81|11402.81|11402.81|0
1653465180000|2022-05-25 07:53:00|11405.46|11405.46|11413.4|11413.4|11413.4|11413.4|11405.46|11405.46|0
1653465190000|2022-05-25 07:53:10|11416.05|11416.05|11431.92|11431.92|11431.92|11431.92|11416.05|11416.05|0
1653465200000|2022-05-25 07:53:20|11418.69|11418.69|11421.34|11421.34|11421.34|11421.34|11418.69|11418.69|0
1653465230000|2022-05-25 07:53:50|11426.63|11426.63|11429.28|11429.28|11429.28|11429.28|11426.63|11426.63|0
1653465240000|2022-05-25 07:54:00|11431.92|11431.92|11431.92|11431.92|11431.92|11431.92|11431.92|11431.92|0
1653465260000|2022-05-25 07:54:20|11429.28|11429.28|11429.28|11429.28|11429.28|11429.28|11429.28|11429.28|0
1653465270000|2022-05-25 07:54:30|11434.57|11434.57|11451.4|11451.4|11451.4|11451.4|11434.57|11434.57|0
1653465280000|2022-05-25 07:54:40|11450.42|11450.42|11456.7|11456.7|11456.7|11456.7|11449.43|11449.43|0
1653465310000|2022-05-25 07:55:10|11459.34|11459.34|11456.7|11456.7|11459.34|11459.34|11456.7|11456.7|0
1653465320000|2022-05-25 07:55:20|11451.4|11451.4|11448.76|11448.76|11451.4|11451.4|11448.76|11448.76|0
1653465330000|2022-05-25 07:55:30|11449.75|11449.75|11451.72|11451.72|11454.69|11454.69|11449.75|11449.75|0
1653465340000|2022-05-25 07:55:40|11443.78|11443.78|11443.78|11443.78|11443.78|11443.78|11443.78|11443.78|0
1653465350000|2022-05-25 07:55:50|11444.77|11444.77|11447.42|11447.42|11447.42|11447.42|11444.77|11444.77|0
1653465360000|2022-05-25 07:56:00|11455.36|11455.36|11462.95|11462.95|11462.95|11462.95|11455.36|11455.36|0
1653465370000|2022-05-25 07:56:10|11461.96|11461.96|11458.99|11458.99|11461.96|11461.96|11458.99|11458.99|0
1653465390000|2022-05-25 07:56:30|11464.28|11464.28|11474.87|11474.87|11477.52|11477.52|11464.28|11464.28|0
1653465400000|2022-05-25 07:56:40|11480.16|11480.16|11480.16|11480.16|11480.16|11480.16|11480.16|11480.16|0
1653465420000|2022-05-25 07:57:00|11477.52|11477.52|11495.37|11495.37|11495.37|11495.37|11477.52|11477.52|0
1653465430000|2022-05-25 07:57:10|11498.02|11498.02|11498.02|11498.02|11498.02|11498.02|11498.02|11498.02|0
1653465440000|2022-05-25 07:57:20|11499.99|11499.99|11513.86|11513.86|11513.86|11513.86|11499.01|11499.01|0
1653465470000|2022-05-25 07:57:50|11511.89|11511.89|11511.89|11511.89|11511.89|11511.89|11511.89|11511.89|0
1653465480000|2022-05-25 07:58:00|11498.65|11498.65|11492.06|11492.06|11506.59|11506.59|11492.06|11492.06|0
1653465500000|2022-05-25 07:58:20|11497.35|11497.35|11502.64|11502.64|11502.64|11502.64|11497.35|11497.35|0
1653465510000|2022-05-25 07:58:30|11501.65|11501.65|11501.65|11501.65|11501.65|11501.65|11501.65|11501.65|0
1653465520000|2022-05-25 07:58:40|11502.64|11502.64|11502.64|11502.64|11502.64|11502.64|11502.64|11502.64|0
1653465530000|2022-05-25 07:58:50|11503.63|11503.63|11495.34|11495.34|11503.63|11503.63|11487.75|11487.75|0
1653465540000|2022-05-25 07:59:00|11497.98|11497.98|11496.33|11496.33|11498.97|11498.97|11496.33|11496.33|0
1653465550000|2022-05-25 07:59:10|11494.35|11494.35|11490.4|11490.4|11494.35|11494.35|11490.4|11490.4|0
1653465560000|2022-05-25 07:59:20|11495.69|11495.69|11497.67|11497.67|11497.67|11497.67|11495.69|11495.69|0
1653465580000|2022-05-25 07:59:40|11500.31|11500.31|11497.67|11497.67|11500.31|11500.31|11497.67|11497.67|0
1653465590000|2022-05-25 07:59:50|11505.61|11505.61|11505.61|11505.61|11505.61|11505.61|11505.61|11505.61|0
1653465600000|2022-05-25 08:00:00|11512.56|11512.56|11515.2|11515.2|11515.2|11515.2|11512.56|11512.56|0
1653465620000|2022-05-25 08:00:20|11509.91|11509.91|11497.35|11497.35|11509.91|11509.91|11497.35|11497.35|0
1653465640000|2022-05-25 08:00:40|11494.7|11494.7|11502.64|11502.64|11502.64|11502.64|11494.7|11494.7|0
1653465660000|2022-05-25 08:01:00|11499.68|11499.68|11499.68|11499.68|11499.68|11499.68|11499.68|11499.68|0
1653465670000|2022-05-25 08:01:10|11497.03|11497.03|11499.68|11499.68|11499.68|11499.68|11494.38|11494.38|0
1653465690000|2022-05-25 08:01:30|11505.61|11505.61|11511.54|11511.54|11515.49|11515.49|11504.62|11504.62|0
1653465700000|2022-05-25 08:01:40|11503.6|11503.6|11504.27|11504.27|11506.56|11506.56|11496.33|11496.33|0
1653465720000|2022-05-25 08:02:00|11506.91|11506.91|11506.59|11506.59|11509.56|11509.56|11506.59|11506.59|0
1653465730000|2022-05-25 08:02:10|11504.62|11504.62|11504.62|11504.62|11504.62|11504.62|11504.62|11504.62|0
1653465770000|2022-05-25 08:02:50|11496.68|11496.68|11501.97|11501.97|11504.62|11504.62|11496.68|11496.68|0
1653465800000|2022-05-25 08:03:20|11494.03|11494.03|11499.32|11499.32|11499.32|11499.32|11494.03|11494.03|0
1653465810000|2022-05-25 08:03:30|11504.62|11504.62|11515.2|11515.2|11515.2|11515.2|11501.97|11501.97|0
1653465820000|2022-05-25 08:03:40|11517.85|11517.85|11520.5|11520.5|11520.5|11520.5|11517.85|11517.85|0
1653465830000|2022-05-25 08:03:50|11525.44|11525.44|11528.08|11528.08|11528.08|11528.08|11524.45|11524.45|0
1653465840000|2022-05-25 08:04:00|11530.73|11530.73|11530.73|11530.73|11530.73|11530.73|11530.73|11530.73|0
1653465850000|2022-05-25 08:04:10|11528.75|11528.75|11532.39|11532.39|11532.39|11532.39|11528.75|11528.75|0
1653465870000|2022-05-25 08:04:30|11537.68|11537.68|11537.68|11537.68|11537.68|11537.68|11537.68|11537.68|0
1653465890000|2022-05-25 08:04:50|11535.03|11535.03|11529.74|11529.74|11535.03|11535.03|11524.45|11524.45|0
1653465900000|2022-05-25 08:05:00|11521.8|11521.8|11528.44|11528.44|11528.44|11528.44|11521.8|11521.8|0
1653465910000|2022-05-25 08:05:10|11531.08|11531.08|11536.37|11536.37|11536.37|11536.37|11531.08|11531.08|0
1653465980000|2022-05-25 08:06:20|11533.73|11533.73|11528.44|11528.44|11533.73|11533.73|11528.44|11528.44|0
1653465990000|2022-05-25 08:06:30|11520.5|11520.5|11528.44|11528.44|11528.44|11528.44|11520.5|11520.5|0
1653466020000|2022-05-25 08:07:00|11523.14|11523.14|11523.14|11523.14|11523.14|11523.14|11523.14|11523.14|0
1653466060000|2022-05-25 08:07:40|11517.85|11517.85|11517.85|11517.85|11517.85|11517.85|11517.85|11517.85|0
1653466070000|2022-05-25 08:07:50|11512.56|11512.56|11512.56|11512.56|11512.56|11512.56|11512.56|11512.56|0
1653466080000|2022-05-25 08:08:00|11517.85|11517.85|11528.44|11528.44|11528.44|11528.44|11517.85|11517.85|0
1653466090000|2022-05-25 08:08:10|11529.42|11529.42|11528.44|11528.44|11529.42|11529.42|11528.44|11528.44|0
1653466110000|2022-05-25 08:08:30|11531.08|11531.08|11531.08|11531.08|11531.08|11531.08|11531.08|11531.08|0
1653466120000|2022-05-25 08:08:40|11528.44|11528.44|11528.44|11528.44|11528.44|11528.44|11528.44|11528.44|0
1653466150000|2022-05-25 08:09:10|11531.08|11531.08|11531.08|11531.08|11531.08|11531.08|11531.08|11531.08|0
1653466200000|2022-05-25 08:10:00|11517.85|11517.85|11517.85|11517.85|11517.85|11517.85|11517.85|11517.85|0
1653466210000|2022-05-25 08:10:10|11512.56|11512.56|11499.99|11499.99|11512.56|11512.56|11499.01|11499.01|0
1653466220000|2022-05-25 08:10:20|11497.03|11497.03|11497.03|11497.03|11497.03|11497.03|11497.03|11497.03|0
1653466230000|2022-05-25 08:10:30|11494.38|11494.38|11497.03|11497.03|11497.03|11497.03|11494.38|11494.38|0
1653466240000|2022-05-25 08:10:40|11483.8|11483.8|11483.8|11483.8|11483.8|11483.8|11483.8|11483.8|0
1653466270000|2022-05-25 08:11:10|11486.44|11486.44|11478.51|11478.51|11486.44|11486.44|11478.51|11478.51|0
1653466300000|2022-05-25 08:11:40|11475.86|11475.86|11475.86|11475.86|11475.86|11475.86|11475.86|11475.86|0
1653466310000|2022-05-25 08:11:50|11473.21|11473.21|11475.86|11475.86|11475.86|11475.86|11473.21|11473.21|0
1653466330000|2022-05-25 08:12:10|11476.85|11476.85|11476.85|11476.85|11476.85|11476.85|11476.85|11476.85|0
1653466340000|2022-05-25 08:12:20|11477.84|11477.84|11477.84|11477.84|11477.84|11477.84|11477.84|11477.84|0
1653466350000|2022-05-25 08:12:30|11480.8|11480.8|11481.44|11481.44|11483.41|11483.41|11475.51|11475.51|0
1653466360000|2022-05-25 08:12:40|11483.41|11483.41|11479.11|11479.11|11485.39|11485.39|11476.46|11476.46|0
1653466380000|2022-05-25 08:13:00|11477.13|11477.13|11477.13|11477.13|11477.13|11477.13|11477.13|11477.13|0
1653466400000|2022-05-25 08:13:20|11473.18|11473.18|11473.18|11473.18|11473.18|11473.18|11473.18|11473.18|0
1653466410000|2022-05-25 08:13:30|11475.83|11475.83|11478.47|11478.47|11478.47|11478.47|11473.18|11473.18|0
1653466420000|2022-05-25 08:13:40|11475.83|11475.83|11475.83|11475.83|11475.83|11475.83|11475.83|11475.83|0
1653466440000|2022-05-25 08:14:00|11473.18|11473.18|11473.18|11473.18|11473.18|11473.18|11473.18|11473.18|0
1653466460000|2022-05-25 08:14:20|11467.89|11467.89|11470.53|11470.53|11470.53|11470.53|11467.89|11467.89|0
1653466470000|2022-05-25 08:14:30|11465.24|11465.24|11467.89|11467.89|11467.89|11467.89|11465.24|11465.24|0
1653466480000|2022-05-25 08:14:40|11469.86|11469.86|11469.86|11469.86|11469.86|11469.86|11469.86|11469.86|0
1653466490000|2022-05-25 08:14:50|11472.83|11472.83|11472.83|11472.83|11472.83|11472.83|11472.83|11472.83|0
1653466500000|2022-05-25 08:15:00|11480.77|11480.77|11488.71|11488.71|11488.71|11488.71|11480.77|11480.77|0
1653466510000|2022-05-25 08:15:10|11490.68|11490.68|11489.69|11489.69|11490.68|11490.68|11489.69|11489.69|0
1653466520000|2022-05-25 08:15:20|11490.68|11490.68|11490.68|11490.68|11490.68|11490.68|11490.68|11490.68|0
1653466530000|2022-05-25 08:15:30|11498.62|11498.62|11498.62|11498.62|11498.62|11498.62|11498.62|11498.62|0
1653466570000|2022-05-25 08:16:10|11497.63|11497.63|11492.34|11492.34|11500.28|11500.28|11492.34|11492.34|0
1653466600000|2022-05-25 08:16:40|11493.33|11493.33|11494.32|11494.32|11494.32|11494.32|11493.33|11493.33|0
1653466610000|2022-05-25 08:16:50|11489.02|11489.02|11485.39|11485.39|11494.32|11494.32|11485.39|11485.39|0
1653466630000|2022-05-25 08:17:10|11490.68|11490.68|11493.33|11493.33|11493.33|11493.33|11490.68|11490.68|0
1653466660000|2022-05-25 08:17:40|11485.39|11485.39|11485.39|11485.39|11485.39|11485.39|11485.39|11485.39|0
1653466680000|2022-05-25 08:18:00|11488.04|11488.04|11485.39|11485.39|11488.04|11488.04|11485.39|11485.39|0
1653466690000|2022-05-25 08:18:10|11479.46|11479.46|11480.45|11480.45|11480.45|11480.45|11479.46|11479.46|0
1653466710000|2022-05-25 08:18:30|11477.8|11477.8|11475.83|11475.83|11477.8|11477.8|11475.83|11475.83|0
1653466720000|2022-05-25 08:18:40|11470.53|11470.53|11467.89|11467.89|11473.18|11473.18|11467.89|11467.89|0
1653466730000|2022-05-25 08:18:50|11473.18|11473.18|11476.81|11476.81|11478.47|11478.47|11473.18|11473.18|0
1653466820000|2022-05-25 08:20:20|11474.17|11474.17|11474.17|11474.17|11474.17|11474.17|11474.17|11474.17|0
1653466830000|2022-05-25 08:20:30|11476.81|11476.81|11476.81|11476.81|11476.81|11476.81|11476.81|11476.81|0
1653466840000|2022-05-25 08:20:40|11479.46|11479.46|11475.51|11475.51|11479.46|11479.46|11475.51|11475.51|0
1653466880000|2022-05-25 08:21:20|11472.86|11472.86|11472.86|11472.86|11472.86|11472.86|11472.86|11472.86|0
1653466890000|2022-05-25 08:21:30|11470.21|11470.21|11462.28|11462.28|11472.86|11472.86|11462.28|11462.28|0
1653466900000|2022-05-25 08:21:40|11463.26|11463.26|11459.31|11459.31|11463.26|11463.26|11459.31|11459.31|0
1653466910000|2022-05-25 08:21:50|11456.66|11456.66|11456.66|11456.66|11456.66|11456.66|11456.66|11456.66|0
1653466940000|2022-05-25 08:22:20|11459.31|11459.31|11456.35|11456.35|11459.31|11459.31|11456.35|11456.35|0
1653466950000|2022-05-25 08:22:30|11448.41|11448.41|11445.76|11445.76|11451.05|11451.05|11445.76|11445.76|0
1653466960000|2022-05-25 08:22:40|11443.11|11443.11|11443.11|11443.11|11443.11|11443.11|11443.11|11443.11|0
1653466990000|2022-05-25 08:23:10|11435.17|11435.17|11429.88|11429.88|11435.17|11435.17|11429.88|11429.88|0
1653467000000|2022-05-25 08:23:20|11427.91|11427.91|11427.91|11427.91|11427.91|11427.91|11427.91|11427.91|0
1653467010000|2022-05-25 08:23:30|11430.87|11430.87|11430.87|11430.87|11430.87|11430.87|11430.87|11430.87|0
1653467030000|2022-05-25 08:23:50|11432.85|11432.85|11432.85|11432.85|11432.85|11432.85|11432.85|11432.85|0
1653467040000|2022-05-25 08:24:00|11433.83|11433.83|11433.83|11433.83|11433.83|11433.83|11433.83|11433.83|0
1653467050000|2022-05-25 08:24:10|11436.48|11436.48|11439.13|11439.13|11439.13|11439.13|11436.48|11436.48|0
1653467070000|2022-05-25 08:24:30|11444.42|11444.42|11447.07|11447.07|11447.07|11447.07|11444.42|11444.42|0
1653467080000|2022-05-25 08:24:40|11448.05|11448.05|11448.05|11448.05|11448.05|11448.05|11448.05|11448.05|0
1653467110000|2022-05-25 08:25:10|11442.76|11442.76|11440.12|11440.12|11445.41|11445.41|11440.12|11440.12|0
1653467150000|2022-05-25 08:25:50|11442.76|11442.76|11442.76|11442.76|11442.76|11442.76|11442.76|11442.76|0
1653467170000|2022-05-25 08:26:10|11450.7|11450.7|11453.67|11453.67|11454.65|11454.65|11450.7|11450.7|0
1653467180000|2022-05-25 08:26:20|11456.31|11456.31|11458.96|11458.96|11458.96|11458.96|11456.31|11456.31|0
1653467190000|2022-05-25 08:26:30|11461.61|11461.61|11466.9|11466.9|11466.9|11466.9|11461.61|11461.61|0
1653467200000|2022-05-25 08:26:40|11469.54|11469.54|11476.81|11476.81|11476.81|11476.81|11469.54|11469.54|0
1653467220000|2022-05-25 08:27:00|11475.83|11475.83|11475.83|11475.83|11475.83|11475.83|11475.83|11475.83|0
1653467260000|2022-05-25 08:27:40|11470.53|11470.53|11478.47|11478.47|11478.47|11478.47|11470.53|11470.53|0
1653467280000|2022-05-25 08:28:00|11476.5|11476.5|11476.5|11476.5|11476.5|11476.5|11476.5|11476.5|0
1653467330000|2022-05-25 08:28:50|11479.14|11479.14|11481.79|11481.79|11481.79|11481.79|11479.14|11479.14|0
1653467340000|2022-05-25 08:29:00|11492.37|11492.37|11495.02|11495.02|11497.67|11497.67|11492.37|11492.37|0
1653467350000|2022-05-25 08:29:10|11484.43|11484.43|11481.79|11481.79|11484.43|11484.43|11481.79|11481.79|0
1653467380000|2022-05-25 08:29:40|11479.14|11479.14|11481.79|11481.79|11481.79|11481.79|11479.14|11479.14|0
1653467390000|2022-05-25 08:29:50|11482.78|11482.78|11482.78|11482.78|11482.78|11482.78|11482.78|11482.78|0
1653467400000|2022-05-25 08:30:00|11480.13|11480.13|11482.78|11482.78|11482.78|11482.78|11480.13|11480.13|0
1653467430000|2022-05-25 08:30:30|11485.42|11485.42|11485.42|11485.42|11485.42|11485.42|11485.42|11485.42|0
1653467440000|2022-05-25 08:30:40|11482.78|11482.78|11482.78|11482.78|11482.78|11482.78|11482.78|11482.78|0
1653467450000|2022-05-25 08:30:50|11482.35|11482.35|11482.35|11482.35|11482.35|11482.35|11482.35|11482.35|0
1653467470000|2022-05-25 08:31:10|11479.7|11479.7|11474.41|11474.41|11484.99|11484.99|11474.41|11474.41|0
1653467490000|2022-05-25 08:31:30|11479.7|11479.7|11479.7|11479.7|11479.7|11479.7|11479.7|11479.7|0
1653467500000|2022-05-25 08:31:40|11477.72|11477.72|11483.65|11483.65|11483.65|11483.65|11477.72|11477.72|0
1653467510000|2022-05-25 08:31:50|11482.67|11482.67|11493.25|11493.25|11493.25|11493.25|11482.67|11482.67|0
1653467530000|2022-05-25 08:32:10|11498.54|11498.54|11495.9|11495.9|11498.54|11498.54|11495.9|11495.9|0
1653467550000|2022-05-25 08:32:30|11493.25|11493.25|11495.9|11495.9|11495.9|11495.9|11493.25|11493.25|0
1653467590000|2022-05-25 08:33:10|11499.85|11499.85|11502.82|11502.82|11502.82|11502.82|11497.87|11497.87|0
1653467600000|2022-05-25 08:33:20|11503.8|11503.8|11503.8|11503.8|11503.8|11503.8|11503.8|11503.8|0
1653467610000|2022-05-25 08:33:30|11501.16|11501.16|11498.51|11498.51|11506.45|11506.45|11498.51|11498.51|0
1653467650000|2022-05-25 08:34:10|11497.52|11497.52|11499.5|11499.5|11499.5|11499.5|11497.52|11497.52|0
1653467680000|2022-05-25 08:34:40|11502.15|11502.15|11520.67|11520.67|11520.67|11520.67|11502.15|11502.15|0
1653467710000|2022-05-25 08:35:10|11523.32|11523.32|11527.62|11527.62|11528.61|11528.61|11523.32|11523.32|0
1653467720000|2022-05-25 08:35:20|11532.91|11532.91|11532.91|11532.91|11532.91|11532.91|11532.91|11532.91|0
1653467730000|2022-05-25 08:35:30|11538.21|11538.21|11545.48|11545.48|11545.48|11545.48|11538.21|11538.21|0
1653467750000|2022-05-25 08:35:50|11542.83|11542.83|11537.54|11537.54|11542.83|11542.83|11537.54|11537.54|0
1653467760000|2022-05-25 08:36:00|11542.83|11542.83|11550.77|11550.77|11550.77|11550.77|11542.83|11542.83|0
1653467780000|2022-05-25 08:36:20|11545.48|11545.48|11534.89|11534.89|11545.48|11545.48|11534.89|11534.89|0
1653467790000|2022-05-25 08:36:30|11537.54|11537.54|11537.54|11537.54|11537.54|11537.54|11537.54|11537.54|0
1653467810000|2022-05-25 08:36:50|11532.24|11532.24|11532.24|11532.24|11532.24|11532.24|11532.24|11532.24|0
1653467840000|2022-05-25 08:37:20|11534.89|11534.89|11534.89|11534.89|11534.89|11534.89|11534.89|11534.89|0
1653467880000|2022-05-25 08:38:00|11532.24|11532.24|11518.06|11518.06|11532.24|11532.24|11518.06|11518.06|0
1653467890000|2022-05-25 08:38:10|11517.07|11517.07|11510.79|11510.79|11517.07|11517.07|11510.79|11510.79|0
1653467900000|2022-05-25 08:38:20|11509.8|11509.8|11509.8|11509.8|11509.8|11509.8|11509.8|11509.8|0
1653467910000|2022-05-25 08:38:30|11512.76|11512.76|11511.78|11511.78|11512.76|11512.76|11511.78|11511.78|0
1653467920000|2022-05-25 08:38:40|11519.72|11519.72|11528.64|11528.64|11528.64|11528.64|11517.74|11517.74|0
1653467930000|2022-05-25 08:38:50|11529.63|11529.63|11529.63|11529.63|11529.63|11529.63|11529.63|11529.63|0
1653467960000|2022-05-25 08:39:20|11521.69|11521.69|11512.76|11512.76|11521.69|11521.69|11512.76|11512.76|0
1653467970000|2022-05-25 08:39:30|11510.12|11510.12|11510.12|11510.12|11510.12|11510.12|11510.12|11510.12|0
1653468000000|2022-05-25 08:40:00|11507.47|11507.47|11505.5|11505.5|11507.47|11507.47|11505.5|11505.5|0
1653468020000|2022-05-25 08:40:20|11510.79|11510.79|11513.43|11513.43|11513.43|11513.43|11510.79|11510.79|0
1653468030000|2022-05-25 08:40:30|11516.08|11516.08|11516.08|11516.08|11516.08|11516.08|11516.08|11516.08|0
1653468050000|2022-05-25 08:40:50|11505.5|11505.5|11505.5|11505.5|11505.5|11505.5|11505.5|11505.5|0
1653468060000|2022-05-25 08:41:00|11500.2|11500.2|11486.97|11486.97|11500.2|11500.2|11486.97|11486.97|0
1653468070000|2022-05-25 08:41:10|11483.02|11483.02|11478.08|11478.08|11483.02|11483.02|11478.08|11478.08|0
1653468080000|2022-05-25 08:41:20|11476.1|11476.1|11476.1|11476.1|11476.1|11476.1|11476.1|11476.1|0
1653468110000|2022-05-25 08:41:50|11473.13|11473.13|11473.13|11473.13|11473.13|11473.13|11473.13|11473.13|0
1653468120000|2022-05-25 08:42:00|11472.15|11472.15|11482.06|11482.06|11482.06|11482.06|11467.84|11467.84|0
1653468130000|2022-05-25 08:42:10|11487.36|11487.36|11488.34|11488.34|11488.34|11488.34|11487.36|11487.36|0
1653468150000|2022-05-25 08:42:30|11486.37|11486.37|11488.34|11488.34|11488.34|11488.34|11486.37|11486.37|0
1653468180000|2022-05-25 08:43:00|11485.7|11485.7|11488.34|11488.34|11488.34|11488.34|11485.7|11485.7|0
1653468200000|2022-05-25 08:43:20|11486.37|11486.37|11488.34|11488.34|11488.34|11488.34|11486.37|11486.37|0
1653468230000|2022-05-25 08:43:50|11480.4|11480.4|11480.4|11480.4|11480.4|11480.4|11480.4|11480.4|0
1653468250000|2022-05-25 08:44:10|11481.39|11481.39|11481.39|11481.39|11481.39|11481.39|11481.39|11481.39|0
1653468260000|2022-05-25 08:44:20|11478.43|11478.43|11479.42|11479.42|11479.42|11479.42|11478.43|11478.43|0
1653468280000|2022-05-25 08:44:40|11484.71|11484.71|11484.71|11484.71|11484.71|11484.71|11484.71|11484.71|0
1653468330000|2022-05-25 08:45:30|11487.36|11487.36|11482.06|11482.06|11490|11490|11482.06|11482.06|0
1653468350000|2022-05-25 08:45:50|11487.36|11487.36|11499.6|11499.6|11505.88|11505.88|11487.36|11487.36|0
1653468370000|2022-05-25 08:46:10|11501.58|11501.58|11499.6|11499.6|11501.58|11501.58|11499.6|11499.6|0
1653468380000|2022-05-25 08:46:20|11494.31|11494.31|11483.72|11483.72|11496.95|11496.95|11483.72|11483.72|0
1653468400000|2022-05-25 08:46:40|11485.7|11485.7|11485.7|11485.7|11485.7|11485.7|11485.7|11485.7|0
1653468410000|2022-05-25 08:46:50|11482.73|11482.73|11483.72|11483.72|11483.72|11483.72|11482.73|11482.73|0
1653468420000|2022-05-25 08:47:00|11491.66|11491.66|11496.95|11496.95|11496.95|11496.95|11491.66|11491.66|0
1653468430000|2022-05-25 08:47:10|11502.25|11502.25|11504.89|11504.89|11504.89|11504.89|11502.25|11502.25|0
1653468440000|2022-05-25 08:47:20|11507.54|11507.54|11504.89|11504.89|11507.54|11507.54|11504.89|11504.89|0
1653468450000|2022-05-25 08:47:30|11502.25|11502.25|11510.18|11510.18|11510.18|11510.18|11502.25|11502.25|0
1653468460000|2022-05-25 08:47:40|11499.6|11499.6|11499.6|11499.6|11499.6|11499.6|11499.6|11499.6|0
1653468480000|2022-05-25 08:48:00|11502.25|11502.25|11502.25|11502.25|11502.25|11502.25|11502.25|11502.25|0
1653468490000|2022-05-25 08:48:10|11499.6|11499.6|11498.93|11498.93|11499.6|11499.6|11496.95|11496.95|0
1653468530000|2022-05-25 08:48:50|11493.64|11493.64|11493.64|11493.64|11493.64|11493.64|11493.64|11493.64|0
1653468550000|2022-05-25 08:49:10|11490.67|11490.67|11488.7|11488.7|11490.67|11490.67|11488.7|11488.7|0
1653468560000|2022-05-25 08:49:20|11493.99|11493.99|11488.7|11488.7|11493.99|11493.99|11488.7|11488.7|0
1653468570000|2022-05-25 08:49:30|11491.34|11491.34|11491.34|11491.34|11491.34|11491.34|11491.34|11491.34|0
1653468580000|2022-05-25 08:49:40|11493.32|11493.32|11494.31|11494.31|11498.26|11498.26|11493.32|11493.32|0
1653468610000|2022-05-25 08:50:10|11496.95|11496.95|11491.66|11491.66|11496.95|11496.95|11486.37|11486.37|0
1653468640000|2022-05-25 08:50:40|11486.37|11486.37|11491.66|11491.66|11491.66|11491.66|11483.72|11483.72|0
1653468660000|2022-05-25 08:51:00|11494.31|11494.31|11496.95|11496.95|11496.95|11496.95|11494.31|11494.31|0
1653468670000|2022-05-25 08:51:10|11499.6|11499.6|11502.25|11502.25|11504.89|11504.89|11499.6|11499.6|0
1653468680000|2022-05-25 08:51:20|11504.89|11504.89|11504.89|11504.89|11504.89|11504.89|11504.89|11504.89|0
1653468690000|2022-05-25 08:51:30|11507.54|11507.54|11502.25|11502.25|11510.18|11510.18|11502.25|11502.25|0
1653468720000|2022-05-25 08:52:00|11507.19|11507.19|11509.16|11509.16|11509.16|11509.16|11507.19|11507.19|0
1653468740000|2022-05-25 08:52:20|11512.13|11512.13|11512.13|11512.13|11513.12|11513.12|11510.15|11510.15|0
1653468760000|2022-05-25 08:52:40|11514.1|11514.1|11516.08|11516.08|11516.08|11516.08|11514.1|11514.1|0
1653468830000|2022-05-25 08:53:50|11518.73|11518.73|11518.73|11518.73|11518.73|11518.73|11518.73|11518.73|0
1653468860000|2022-05-25 08:54:20|11516.75|11516.75|11516.75|11516.75|11516.75|11516.75|11516.75|11516.75|0
1653468890000|2022-05-25 08:54:50|11519.4|11519.4|11511.46|11511.46|11519.4|11519.4|11511.46|11511.46|0
1653468900000|2022-05-25 08:55:00|11503.52|11503.52|11498.9|11498.9|11503.52|11503.52|11498.9|11498.9|0
1653468930000|2022-05-25 08:55:30|11490.96|11490.96|11485.66|11485.66|11490.96|11490.96|11485.66|11485.66|0
1653468960000|2022-05-25 08:56:00|11480.37|11480.37|11471.8|11471.8|11480.37|11480.37|11471.8|11471.8|0
1653468970000|2022-05-25 08:56:10|11474.44|11474.44|11479.73|11479.73|11485.03|11485.03|11474.44|11474.44|0
1653468990000|2022-05-25 08:56:30|11477.09|11477.09|11474.44|11474.44|11479.73|11479.73|11474.44|11474.44|0
1653469000000|2022-05-25 08:56:40|11477.41|11477.41|11477.41|11477.41|11477.41|11477.41|11477.41|11477.41|0
1653469020000|2022-05-25 08:57:00|11466.82|11466.82|11466.82|11466.82|11466.82|11466.82|11466.82|11466.82|0
1653469030000|2022-05-25 08:57:10|11469.47|11469.47|11476.42|11476.42|11476.42|11476.42|11469.47|11469.47|0
1653469050000|2022-05-25 08:57:30|11479.06|11479.06|11478.08|11478.08|11479.06|11479.06|11478.08|11478.08|0
1653469060000|2022-05-25 08:57:40|11479.06|11479.06|11478.08|11478.08|11480.05|11480.05|11478.08|11478.08|0
1653469120000|2022-05-25 08:58:40|11470.14|11470.14|11464.84|11464.84|11470.14|11470.14|11464.84|11464.84|0
1653469140000|2022-05-25 08:59:00|11459.55|11459.55|11469.47|11469.47|11469.47|11469.47|11459.55|11459.55|0
1653469150000|2022-05-25 08:59:10|11472.11|11472.11|11480.05|11480.05|11480.05|11480.05|11472.11|11472.11|0
1653469230000|2022-05-25 09:00:30|11469.47|11469.47|11466.82|11466.82|11469.47|11469.47|11466.82|11466.82|0
1653469240000|2022-05-25 09:00:40|11461.53|11461.53|11460.54|11460.54|11461.53|11461.53|11460.54|11460.54|0
1653469320000|2022-05-25 09:02:00|11463.19|11463.19|11471.13|11471.13|11471.13|11471.13|11463.19|11463.19|0
1653469330000|2022-05-25 09:02:10|11476.42|11476.42|11476.42|11476.42|11476.42|11476.42|11476.42|11476.42|0
1653469350000|2022-05-25 09:02:30|11471.13|11471.13|11473.77|11473.77|11473.77|11473.77|11471.13|11471.13|0
1653469440000|2022-05-25 09:04:00|11468.48|11468.48|11468.48|11468.48|11468.48|11468.48|11468.48|11468.48|0
1653469450000|2022-05-25 09:04:10|11469.47|11469.47|11472.11|11472.11|11472.11|11472.11|11466.82|11466.82|0
1653469520000|2022-05-25 09:05:20|11471.13|11471.13|11473.1|11473.1|11473.1|11473.1|11471.13|11471.13|0
1653469570000|2022-05-25 09:06:10|11475.75|11475.75|11475.75|11475.75|11475.75|11475.75|11475.75|11475.75|0
1653469580000|2022-05-25 09:06:20|11481.04|11481.04|11478.39|11478.39|11483.69|11483.69|11478.39|11478.39|0
1653469590000|2022-05-25 09:06:30|11479.38|11479.38|11479.38|11479.38|11479.38|11479.38|11479.38|11479.38|0
1653469710000|2022-05-25 09:08:30|11481.36|11481.36|11481.36|11481.36|11481.36|11481.36|11481.36|11481.36|0
1653469740000|2022-05-25 09:09:00|11479.38|11479.38|11478.39|11478.39|11479.38|11479.38|11478.39|11478.39|0
1653469780000|2022-05-25 09:09:40|11475.75|11475.75|11481.04|11481.04|11481.04|11481.04|11475.75|11475.75|0
1653469810000|2022-05-25 09:10:10|11483.69|11483.69|11488.98|11488.98|11491.63|11491.63|11483.69|11483.69|0
1653469840000|2022-05-25 09:10:40|11481.04|11481.04|11478.39|11478.39|11481.04|11481.04|11478.39|11478.39|0
1653469850000|2022-05-25 09:10:50|11473.1|11473.1|11478.39|11478.39|11478.39|11478.39|11470.46|11470.46|0
1653469860000|2022-05-25 09:11:00|11475.75|11475.75|11475.75|11475.75|11475.75|11475.75|11475.75|11475.75|0
1653469930000|2022-05-25 09:12:10|11476.18|11476.18|11470.88|11470.88|11476.18|11476.18|11470.88|11470.88|0
1653469950000|2022-05-25 09:12:30|11473.53|11473.53|11473.53|11473.53|11473.53|11473.53|11473.53|11473.53|0
1653469960000|2022-05-25 09:12:40|11476.18|11476.18|11476.18|11476.18|11476.18|11476.18|11476.18|11476.18|0
1653469990000|2022-05-25 09:13:10|11478.82|11478.82|11484.12|11484.12|11484.12|11484.12|11478.82|11478.82|0
1653470020000|2022-05-25 09:13:40|11481.47|11481.47|11478.82|11478.82|11481.47|11481.47|11476.18|11476.18|0
1653470030000|2022-05-25 09:13:50|11481.47|11481.47|11485.1|11485.1|11485.1|11485.1|11481.47|11481.47|0
1653470040000|2022-05-25 09:14:00|11487.75|11487.75|11492.06|11492.06|11493.04|11493.04|11487.75|11487.75|0
1653470060000|2022-05-25 09:14:20|11491.07|11491.07|11491.07|11491.07|11491.07|11491.07|11491.07|11491.07|0
1653470070000|2022-05-25 09:14:30|11492.06|11492.06|11492.06|11492.06|11492.06|11492.06|11492.06|11492.06|0
1653470100000|2022-05-25 09:15:00|11489.41|11489.41|11486.76|11486.76|11489.41|11489.41|11486.76|11486.76|0
1653470110000|2022-05-25 09:15:10|11484.12|11484.12|11486.76|11486.76|11486.76|11486.76|11484.12|11484.12|0
1653470120000|2022-05-25 09:15:20|11487.75|11487.75|11488.74|11488.74|11488.74|11488.74|11487.75|11487.75|0
1653470130000|2022-05-25 09:15:30|11483.45|11483.45|11483.45|11483.45|11483.45|11483.45|11483.45|11483.45|0
1653470180000|2022-05-25 09:16:20|11481.47|11481.47|11481.47|11481.47|11481.47|11481.47|11481.47|11481.47|0
1653470190000|2022-05-25 09:16:30|11480.48|11480.48|11483.13|11483.13|11483.13|11483.13|11480.48|11480.48|0
1653470260000|2022-05-25 09:17:40|11485.77|11485.77|11488.42|11488.42|11488.42|11488.42|11485.77|11485.77|0
1653470270000|2022-05-25 09:17:50|11493.71|11493.71|11493.71|11493.71|11493.71|11493.71|11493.71|11493.71|0
1653470310000|2022-05-25 09:18:30|11491.07|11491.07|11491.07|11491.07|11491.07|11491.07|11491.07|11491.07|0
1653470320000|2022-05-25 09:18:40|11490.08|11490.08|11491.07|11491.07|11491.07|11491.07|11490.08|11490.08|0
1653470400000|2022-05-25 09:20:00|11488.42|11488.42|11493.71|11493.71|11493.71|11493.71|11488.42|11488.42|0
1653470420000|2022-05-25 09:20:20|11504.3|11504.3|11506.95|11506.95|11506.95|11506.95|11501.65|11501.65|0
1653470430000|2022-05-25 09:20:30|11504.97|11504.97|11504.97|11504.97|11504.97|11504.97|11504.97|11504.97|0
1653470440000|2022-05-25 09:20:40|11506.95|11506.95|11506.95|11506.95|11506.95|11506.95|11506.95|11506.95|0
1653470460000|2022-05-25 09:21:00|11517.53|11517.53|11520.18|11520.18|11520.18|11520.18|11512.24|11512.24|0
1653470470000|2022-05-25 09:21:10|11517.53|11517.53|11514.88|11514.88|11517.53|11517.53|11514.88|11514.88|0
1653470520000|2022-05-25 09:22:00|11517.53|11517.53|11514.88|11514.88|11517.53|11517.53|11514.88|11514.88|0
1653470530000|2022-05-25 09:22:10|11512.24|11512.24|11501.65|11501.65|11512.24|11512.24|11501.65|11501.65|0
1653470550000|2022-05-25 09:22:30|11499.01|11499.01|11501.65|11501.65|11501.65|11501.65|11499.01|11499.01|0
1653470580000|2022-05-25 09:23:00|11499.01|11499.01|11512.24|11512.24|11512.24|11512.24|11499.01|11499.01|0
1653470590000|2022-05-25 09:23:10|11514.88|11514.88|11517.53|11517.53|11517.53|11517.53|11514.88|11514.88|0
1653470620000|2022-05-25 09:23:40|11516.54|11516.54|11516.54|11516.54|11516.54|11516.54|11516.54|11516.54|0
1653470640000|2022-05-25 09:24:00|11517.53|11517.53|11517.53|11517.53|11517.53|11517.53|11517.53|11517.53|0
1653470660000|2022-05-25 09:24:20|11514.88|11514.88|11512.24|11512.24|11514.88|11514.88|11512.24|11512.24|0
1653470690000|2022-05-25 09:24:50|11514.88|11514.88|11520.18|11520.18|11520.18|11520.18|11514.88|11514.88|0
1653470760000|2022-05-25 09:26:00|11528.12|11528.12|11525.47|11525.47|11528.12|11528.12|11525.47|11525.47|0
1653470770000|2022-05-25 09:26:10|11533.41|11533.41|11542.34|11542.34|11542.34|11542.34|11533.41|11533.41|0
1653470780000|2022-05-25 09:26:20|11537.04|11537.04|11534.4|11534.4|11537.04|11537.04|11534.4|11534.4|0
1653470800000|2022-05-25 09:26:40|11531.75|11531.75|11531.75|11531.75|11531.75|11531.75|11529.11|11529.11|0
1653470830000|2022-05-25 09:27:10|11534.4|11534.4|11534.4|11534.4|11534.4|11534.4|11534.4|11534.4|0
1653470910000|2022-05-25 09:28:30|11526.46|11526.46|11531.75|11531.75|11531.75|11531.75|11526.46|11526.46|0
1653470920000|2022-05-25 09:28:40|11532.74|11532.74|11532.74|11532.74|11532.74|11532.74|11532.74|11532.74|0
1653470930000|2022-05-25 09:28:50|11530.09|11530.09|11530.09|11530.09|11530.09|11530.09|11530.09|11530.09|0
1653470950000|2022-05-25 09:29:10|11529.11|11529.11|11529.11|11529.11|11529.11|11529.11|11529.11|11529.11|0
1653470970000|2022-05-25 09:29:30|11528.12|11528.12|11528.12|11528.12|11529.11|11529.11|11528.12|11528.12|0
1653470990000|2022-05-25 09:29:50|11529.11|11529.11|11529.11|11529.11|11529.11|11529.11|11529.11|11529.11|0
1653471010000|2022-05-25 09:30:10|11531.75|11531.75|11534.4|11534.4|11534.4|11534.4|11531.75|11531.75|0
1653471060000|2022-05-25 09:31:00|11544.98|11544.98|11544.98|11544.98|11544.98|11544.98|11544.98|11544.98|0
1653471070000|2022-05-25 09:31:10|11546.96|11546.96|11546.96|11546.96|11546.96|11546.96|11546.96|11546.96|0
1653471090000|2022-05-25 09:31:30|11549.61|11549.61|11552.25|11552.25|11552.25|11552.25|11549.61|11549.61|0
1653471110000|2022-05-25 09:31:50|11554.9|11554.9|11560.19|11560.19|11560.19|11560.19|11554.9|11554.9|0
1653471150000|2022-05-25 09:32:30|11562.84|11562.84|11565.48|11565.48|11565.48|11565.48|11562.84|11562.84|0
1653471190000|2022-05-25 09:33:10|11568.13|11568.13|11570.78|11570.78|11570.78|11570.78|11568.13|11568.13|0
1653471210000|2022-05-25 09:33:30|11578.72|11578.72|11599.89|11599.89|11602.53|11602.53|11578.72|11578.72|0
1653471220000|2022-05-25 09:33:40|11589.3|11589.3|11589.3|11589.3|11591.95|11591.95|11578.72|11578.72|0
1653471240000|2022-05-25 09:34:00|11591.95|11591.95|11599.89|11599.89|11599.89|11599.89|11591.95|11591.95|0
1653471290000|2022-05-25 09:34:50|11600.88|11600.88|11600.88|11600.88|11600.88|11600.88|11600.88|11600.88|0
1653471310000|2022-05-25 09:35:10|11603.52|11603.52|11595.58|11595.58|11603.52|11603.52|11595.58|11595.58|0
1653471320000|2022-05-25 09:35:20|11590.29|11590.29|11590.29|11590.29|11590.29|11590.29|11590.29|11590.29|0
1653471350000|2022-05-25 09:35:50|11598.23|11598.23|11598.23|11598.23|11598.23|11598.23|11598.23|11598.23|0
1653471370000|2022-05-25 09:36:10|11597.24|11597.24|11596.25|11596.25|11597.24|11597.24|11596.25|11596.25|0
1653471380000|2022-05-25 09:36:20|11595.27|11595.27|11594.28|11594.28|11595.27|11595.27|11592.3|11592.3|0
1653471540000|2022-05-25 09:39:00|11599.57|11599.57|11602.22|11602.22|11602.22|11602.22|11599.57|11599.57|0
1653471550000|2022-05-25 09:39:10|11610.16|11610.16|11623.39|11623.39|11628.68|11628.68|11610.16|11610.16|0
1653471560000|2022-05-25 09:39:20|11620.74|11620.74|11622.72|11622.72|11622.72|11622.72|11620.74|11620.74|0
1653471570000|2022-05-25 09:39:30|11623.71|11623.71|11623.71|11623.71|11623.71|11623.71|11623.71|11623.71|0
1653471580000|2022-05-25 09:39:40|11621.06|11621.06|11624.69|11624.69|11624.69|11624.69|11619.4|11619.4|0
1653471600000|2022-05-25 09:40:00|11622.05|11622.05|11622.05|11622.05|11622.05|11622.05|11622.05|11622.05|0
1653471610000|2022-05-25 09:40:10|11611.46|11611.46|11611.46|11611.46|11611.46|11611.46|11611.46|11611.46|0
1653471620000|2022-05-25 09:40:20|11616.75|11616.75|11616.75|11616.75|11616.75|11616.75|11616.75|11616.75|0
1653471630000|2022-05-25 09:40:30|11619.4|11619.4|11619.4|11619.4|11619.4|11619.4|11619.4|11619.4|0
1653471660000|2022-05-25 09:41:00|11624.69|11624.69|11624.69|11624.69|11624.69|11624.69|11624.69|11624.69|0
1653471680000|2022-05-25 09:41:20|11627.34|11627.34|11629.99|11629.99|11629.99|11629.99|11627.34|11627.34|0
1653471730000|2022-05-25 09:42:10|11627.34|11627.34|11627.34|11627.34|11627.34|11627.34|11627.34|11627.34|0
1653471740000|2022-05-25 09:42:20|11624.69|11624.69|11624.69|11624.69|11624.69|11624.69|11624.69|11624.69|0
1653471750000|2022-05-25 09:42:30|11622.05|11622.05|11620.07|11620.07|11622.05|11622.05|11620.07|11620.07|0
1653471800000|2022-05-25 09:43:20|11622.72|11622.72|11633.3|11633.3|11633.3|11633.3|11620.07|11620.07|0
1653471810000|2022-05-25 09:43:30|11641.24|11641.24|11641.24|11641.24|11641.24|11641.24|11641.24|11641.24|0
1653471820000|2022-05-25 09:43:40|11633.3|11633.3|11633.3|11633.3|11633.3|11633.3|11633.3|11633.3|0
1653471860000|2022-05-25 09:44:20|11625.36|11625.36|11617.42|11617.42|11625.36|11625.36|11617.42|11617.42|0
1653471880000|2022-05-25 09:44:40|11604.19|11604.19|11603.87|11603.87|11606.84|11606.84|11603.87|11603.87|0
1653471910000|2022-05-25 09:45:10|11604.86|11604.86|11594.28|11594.28|11604.86|11604.86|11594.28|11594.28|0
1653471970000|2022-05-25 09:46:10|11593.29|11593.29|11593.29|11593.29|11593.29|11593.29|11593.29|11593.29|0
1653471990000|2022-05-25 09:46:30|11592.3|11592.3|11593.29|11593.29|11593.29|11593.29|11591.31|11591.31|0
1653472010000|2022-05-25 09:46:50|11595.93|11595.93|11598.58|11598.58|11598.58|11598.58|11595.93|11595.93|0
1653472030000|2022-05-25 09:47:10|11597.59|11597.59|11598.58|11598.58|11598.58|11598.58|11593.29|11593.29|0
1653472040000|2022-05-25 09:47:20|11601.23|11601.23|11601.23|11601.23|11601.23|11601.23|11598.58|11598.58|0
1653472090000|2022-05-25 09:48:10|11590.64|11590.64|11585.35|11585.35|11590.64|11590.64|11580.06|11580.06|0
1653472100000|2022-05-25 09:48:20|11577.41|11577.41|11581.71|11581.71|11582.7|11582.7|11577.41|11577.41|0
1653472110000|2022-05-25 09:48:30|11582.7|11582.7|11582.7|11582.7|11582.7|11582.7|11582.7|11582.7|0
1653472150000|2022-05-25 09:49:10|11569.47|11569.47|11574.76|11574.76|11574.76|11574.76|11568.48|11568.48|0
1653472160000|2022-05-25 09:49:20|11566.82|11566.82|11566.82|11566.82|11566.82|11566.82|11566.82|11566.82|0
1653472210000|2022-05-25 09:50:10|11574.76|11574.76|11585.35|11585.35|11585.35|11585.35|11574.76|11574.76|0
1653472230000|2022-05-25 09:50:30|11588|11588|11588|11588|11588|11588|11588|11588|0
1653472240000|2022-05-25 09:50:40|11590.64|11590.64|11596.92|11596.92|11596.92|11596.92|11590.64|11590.64|0
1653472250000|2022-05-25 09:50:50|11602.22|11602.22|11602.22|11602.22|11602.22|11602.22|11602.22|11602.22|0
1653472260000|2022-05-25 09:51:00|11603.2|11603.2|11603.2|11603.2|11603.2|11603.2|11603.2|11603.2|0
1653472270000|2022-05-25 09:51:10|11600.56|11600.56|11603.2|11603.2|11603.2|11603.2|11600.56|11600.56|0
1653472300000|2022-05-25 09:51:40|11597.91|11597.91|11592.62|11592.62|11597.91|11597.91|11592.62|11592.62|0
1653472320000|2022-05-25 09:52:00|11595.27|11595.27|11595.27|11595.27|11595.27|11595.27|11595.27|11595.27|0
1653472390000|2022-05-25 09:53:10|11597.91|11597.91|11597.91|11597.91|11597.91|11597.91|11597.91|11597.91|0
1653472400000|2022-05-25 09:53:20|11603.2|11603.2|11603.2|11603.2|11603.2|11603.2|11603.2|11603.2|0
1653472410000|2022-05-25 09:53:30|11600.56|11600.56|11603.2|11603.2|11603.2|11603.2|11600.56|11600.56|0
1653472430000|2022-05-25 09:53:50|11611.14|11611.14|11607.51|11607.51|11611.14|11611.14|11605.85|11605.85|0
1653472440000|2022-05-25 09:54:00|11610.16|11610.16|11610.16|11610.16|11610.16|11610.16|11610.16|11610.16|0
1653472480000|2022-05-25 09:54:40|11607.51|11607.51|11607.51|11607.51|11607.51|11607.51|11607.51|11607.51|0
1653472520000|2022-05-25 09:55:20|11612.8|11612.8|11612.8|11612.8|11612.8|11612.8|11610.16|11610.16|0
1653472530000|2022-05-25 09:55:30|11607.51|11607.51|11607.51|11607.51|11607.51|11607.51|11607.51|11607.51|0
1653472600000|2022-05-25 09:56:40|11612.8|11612.8|11612.8|11612.8|11612.8|11612.8|11612.8|11612.8|0
1653472630000|2022-05-25 09:57:10|11615.45|11615.45|11615.45|11615.45|11615.45|11615.45|11615.45|11615.45|0
1653472680000|2022-05-25 09:58:00|11616.44|11616.44|11616.44|11616.44|11616.44|11616.44|11616.44|11616.44|0
1653472750000|2022-05-25 09:59:10|11603.2|11603.2|11600.56|11600.56|11603.2|11603.2|11600.56|11600.56|0
1653472760000|2022-05-25 09:59:20|11608.5|11608.5|11605.85|11605.85|11608.5|11608.5|11605.85|11605.85|0
1653472780000|2022-05-25 09:59:40|11608.5|11608.5|11611.14|11611.14|11611.14|11611.14|11608.5|11608.5|0
1653472790000|2022-05-25 09:59:50|11613.79|11613.79|11613.79|11613.79|11613.79|11613.79|11613.79|11613.79|0
1653472800000|2022-05-25 10:00:00|11621.73|11621.73|11621.73|11621.73|11621.73|11621.73|11621.73|11621.73|0
1653472810000|2022-05-25 10:00:10|11624.38|11624.38|11637.61|11637.61|11637.61|11637.61|11619.08|11619.08|0
1653472830000|2022-05-25 10:00:30|11638.6|11638.6|11636.62|11636.62|11638.6|11638.6|11636.62|11636.62|0
1653472840000|2022-05-25 10:00:40|11635.63|11635.63|11630.69|11630.69|11635.63|11635.63|11630.69|11630.69|0
1653472850000|2022-05-25 10:00:50|11629.7|11629.7|11629.7|11629.7|11629.7|11629.7|11629.7|11629.7|0
1653472860000|2022-05-25 10:01:00|11627.06|11627.06|11627.06|11627.06|11627.06|11627.06|11627.06|11627.06|0
1653472900000|2022-05-25 10:01:40|11624.41|11624.41|11624.41|11624.41|11624.41|11624.41|11624.41|11624.41|0
1653472960000|2022-05-25 10:02:40|11627.06|11627.06|11627.06|11627.06|11627.06|11627.06|11627.06|11627.06|0
1653472980000|2022-05-25 10:03:00|11621.76|11621.76|11621.76|11621.76|11621.76|11621.76|11621.76|11621.76|0
1653473030000|2022-05-25 10:03:50|11619.12|11619.12|11613.82|11613.82|11619.12|11619.12|11613.82|11613.82|0
1653473040000|2022-05-25 10:04:00|11608.53|11608.53|11611.18|11611.18|11611.18|11611.18|11605.88|11605.88|0
1653473050000|2022-05-25 10:04:10|11616.47|11616.47|11619.12|11619.12|11619.12|11619.12|11616.47|11616.47|0
1653473070000|2022-05-25 10:04:30|11621.76|11621.76|11621.76|11621.76|11621.76|11621.76|11621.76|11621.76|0
1653473110000|2022-05-25 10:05:10|11620.77|11620.77|11620.77|11620.77|11620.77|11620.77|11620.77|11620.77|0
1653473150000|2022-05-25 10:05:50|11615.48|11615.48|11607.54|11607.54|11615.48|11615.48|11607.54|11607.54|0
1653473160000|2022-05-25 10:06:00|11602.25|11602.25|11602.25|11602.25|11602.25|11602.25|11602.25|11602.25|0
1653473190000|2022-05-25 10:06:30|11594.31|11594.31|11596.96|11596.96|11596.96|11596.96|11594.31|11594.31|0
1653473210000|2022-05-25 10:06:50|11599.6|11599.6|11589.02|11589.02|11599.6|11599.6|11589.02|11589.02|0
1653473220000|2022-05-25 10:07:00|11583.72|11583.72|11583.72|11583.72|11583.72|11583.72|11583.72|11583.72|0
1653473230000|2022-05-25 10:07:10|11581.08|11581.08|11581.08|11581.08|11581.08|11581.08|11581.08|11581.08|0
1653473260000|2022-05-25 10:07:40|11578.43|11578.43|11578.43|11578.43|11578.43|11578.43|11578.43|11578.43|0
1653473280000|2022-05-25 10:08:00|11575.47|11575.47|11573.49|11573.49|11575.47|11575.47|11573.49|11573.49|0
1653473310000|2022-05-25 10:08:30|11572.5|11572.5|11572.5|11572.5|11572.5|11572.5|11572.5|11572.5|0
1653473320000|2022-05-25 10:08:40|11569.86|11569.86|11569.86|11569.86|11569.86|11569.86|11569.86|11569.86|0
1653473370000|2022-05-25 10:09:30|11567.21|11567.21|11554.97|11554.97|11568.2|11568.2|11554.97|11554.97|0
1653473380000|2022-05-25 10:09:40|11553.98|11553.98|11552.99|11552.99|11553.98|11553.98|11552.99|11552.99|0
1653473410000|2022-05-25 10:10:10|11552|11552|11553.98|11553.98|11553.98|11553.98|11552|11552|0
1653473430000|2022-05-25 10:10:30|11556.62|11556.62|11559.27|11559.27|11559.27|11559.27|11556.62|11556.62|0
1653473460000|2022-05-25 10:11:00|11560.26|11560.26|11573.49|11573.49|11573.49|11573.49|11560.26|11560.26|0
1653473470000|2022-05-25 10:11:10|11578.78|11578.78|11581.43|11581.43|11581.43|11581.43|11578.78|11578.78|0
1653473480000|2022-05-25 10:11:20|11582.42|11582.42|11582.42|11582.42|11582.42|11582.42|11582.42|11582.42|0
1653473500000|2022-05-25 10:11:40|11579.77|11579.77|11574.48|11574.48|11579.77|11579.77|11574.48|11574.48|0
1653473510000|2022-05-25 10:11:50|11573.49|11573.49|11573.49|11573.49|11573.49|11573.49|11573.49|11573.49|0
1653473520000|2022-05-25 10:12:00|11572.5|11572.5|11572.5|11572.5|11572.5|11572.5|11572.5|11572.5|0
1653473530000|2022-05-25 10:12:10|11571.51|11571.51|11571.51|11571.51|11571.51|11571.51|11571.51|11571.51|0
1653473600000|2022-05-25 10:13:20|11570.53|11570.53|11570.53|11570.53|11570.53|11570.53|11570.53|11570.53|0
1653473630000|2022-05-25 10:13:50|11562.59|11562.59|11559.94|11559.94|11562.59|11562.59|11559.94|11559.94|0
1653473640000|2022-05-25 10:14:00|11562.59|11562.59|11565.23|11565.23|11565.23|11565.23|11562.59|11562.59|0
1653473720000|2022-05-25 10:15:20|11570.53|11570.53|11570.53|11570.53|11570.53|11570.53|11570.53|11570.53|0
1653473730000|2022-05-25 10:15:30|11578.46|11578.46|11595.33|11595.33|11595.33|11595.33|11578.46|11578.46|0
1653473760000|2022-05-25 10:16:00|11592.69|11592.69|11597.98|11597.98|11597.98|11597.98|11592.69|11592.69|0
1653473770000|2022-05-25 10:16:10|11592.69|11592.69|11592.69|11592.69|11592.69|11592.69|11592.69|11592.69|0
1653473790000|2022-05-25 10:16:30|11597.98|11597.98|11597.98|11597.98|11597.98|11597.98|11597.98|11597.98|0
1653473820000|2022-05-25 10:17:00|11598.97|11598.97|11598.97|11598.97|11598.97|11598.97|11598.97|11598.97|0
1653473880000|2022-05-25 10:18:00|11599.95|11599.95|11609.87|11609.87|11609.87|11609.87|11599.28|11599.28|0
1653473890000|2022-05-25 10:18:10|11615.16|11615.16|11620.46|11620.46|11620.46|11620.46|11615.16|11615.16|0
1653473940000|2022-05-25 10:19:00|11617.81|11617.81|11617.81|11617.81|11617.81|11617.81|11617.81|11617.81|0
1653473950000|2022-05-25 10:19:10|11615.16|11615.16|11615.16|11615.16|11615.16|11615.16|11615.16|11615.16|0
1653473980000|2022-05-25 10:19:40|11614.17|11614.17|11616.15|11616.15|11616.82|11616.82|11614.17|11614.17|0
1653473990000|2022-05-25 10:19:50|11618.8|11618.8|11613.5|11613.5|11618.8|11618.8|11613.5|11613.5|0
1653474000000|2022-05-25 10:20:00|11610.86|11610.86|11610.86|11610.86|11610.86|11610.86|11608.21|11608.21|0
1653474030000|2022-05-25 10:20:30|11613.5|11613.5|11613.5|11613.5|11613.5|11613.5|11613.5|11613.5|0
1653474080000|2022-05-25 10:21:20|11608.21|11608.21|11605.57|11605.57|11610.86|11610.86|11605.57|11605.57|0
1653474150000|2022-05-25 10:22:30|11606.55|11606.55|11606.55|11606.55|11606.55|11606.55|11606.55|11606.55|0
1653474170000|2022-05-25 10:22:50|11605.57|11605.57|11605.57|11605.57|11605.57|11605.57|11605.57|11605.57|0
1653474180000|2022-05-25 10:23:00|11608.21|11608.21|11602.92|11602.92|11608.21|11608.21|11602.92|11602.92|0
1653474190000|2022-05-25 10:23:10|11600.27|11600.27|11605.57|11605.57|11605.57|11605.57|11600.27|11600.27|0
1653474230000|2022-05-25 10:23:50|11603.59|11603.59|11596.32|11596.32|11603.59|11603.59|11596.32|11596.32|0
1653474280000|2022-05-25 10:24:40|11598.97|11598.97|11614.84|11614.84|11614.84|11614.84|11598.97|11598.97|0
1653474300000|2022-05-25 10:25:00|11622.78|11622.78|11614.84|11614.84|11622.78|11622.78|11614.84|11614.84|0
1653474370000|2022-05-25 10:26:10|11609.9|11609.9|11609.9|11609.9|11609.9|11609.9|11609.9|11609.9|0
1653474420000|2022-05-25 10:27:00|11612.87|11612.87|11613.86|11613.86|11613.86|11613.86|11612.87|11612.87|0
1653474430000|2022-05-25 10:27:10|11611.88|11611.88|11611.88|11611.88|11611.88|11611.88|11611.88|11611.88|0
1653474450000|2022-05-25 10:27:30|11609.9|11609.9|11609.9|11609.9|11609.9|11609.9|11609.9|11609.9|0
1653474500000|2022-05-25 10:28:20|11612.55|11612.55|11604.61|11604.61|11612.55|11612.55|11604.61|11604.61|0
1653474540000|2022-05-25 10:29:00|11603.62|11603.62|11603.62|11603.62|11603.62|11603.62|11603.62|11603.62|0
1653474590000|2022-05-25 10:29:50|11604.61|11604.61|11604.61|11604.61|11604.61|11604.61|11604.61|11604.61|0
1653474600000|2022-05-25 10:30:00|11606.59|11606.59|11606.59|11606.59|11606.59|11606.59|11606.59|11606.59|0
1653474610000|2022-05-25 10:30:10|11603.94|11603.94|11603.94|11603.94|11603.94|11603.94|11603.94|11603.94|0
1653474650000|2022-05-25 10:30:50|11606.91|11606.91|11606.91|11606.91|11606.91|11606.91|11606.91|11606.91|0
1653474660000|2022-05-25 10:31:00|11605.92|11605.92|11605.92|11605.92|11605.92|11605.92|11605.92|11605.92|0
1653474720000|2022-05-25 10:32:00|11597.98|11597.98|11590.04|11590.04|11597.98|11597.98|11590.04|11590.04|0
1653474750000|2022-05-25 10:32:30|11597.98|11597.98|11605.92|11605.92|11605.92|11605.92|11597.98|11597.98|0
1653474760000|2022-05-25 10:32:40|11603.27|11603.27|11608.56|11608.56|11608.56|11608.56|11603.27|11603.27|0
1653474800000|2022-05-25 10:33:20|11609.55|11609.55|11609.55|11609.55|11609.55|11609.55|11609.55|11609.55|0
1653474820000|2022-05-25 10:33:40|11620.14|11620.14|11625.43|11625.43|11625.43|11625.43|11620.14|11620.14|0
1653474830000|2022-05-25 10:33:50|11622.78|11622.78|11620.14|11620.14|11622.78|11622.78|11620.14|11620.14|0
1653474840000|2022-05-25 10:34:00|11614.84|11614.84|11612.2|11612.2|11614.84|11614.84|11612.2|11612.2|0
1653474850000|2022-05-25 10:34:10|11611.21|11611.21|11612.2|11612.2|11612.2|11612.2|11611.21|11611.21|0
1653474870000|2022-05-25 10:34:30|11609.55|11609.55|11606.91|11606.91|11609.55|11609.55|11606.91|11606.91|0
1653474880000|2022-05-25 10:34:40|11601.61|11601.61|11601.61|11601.61|11601.61|11601.61|11601.61|11601.61|0
1653474900000|2022-05-25 10:35:00|11598.97|11598.97|11598.97|11598.97|11598.97|11598.97|11598.97|11598.97|0
1653474910000|2022-05-25 10:35:10|11596.32|11596.32|11596.32|11596.32|11596.32|11596.32|11596.32|11596.32|0
1653474940000|2022-05-25 10:35:40|11593.67|11593.67|11593.67|11593.67|11593.67|11593.67|11593.67|11593.67|0
1653474950000|2022-05-25 10:35:50|11596.32|11596.32|11591.03|11591.03|11596.32|11596.32|11591.03|11591.03|0
1653474960000|2022-05-25 10:36:00|11596.32|11596.32|11593.67|11593.67|11596.32|11596.32|11593.67|11593.67|0
1653474970000|2022-05-25 10:36:10|11592.69|11592.69|11592.69|11592.69|11592.69|11592.69|11592.69|11592.69|0
1653475010000|2022-05-25 10:36:50|11595.33|11595.33|11592.69|11592.69|11597.98|11597.98|11592.69|11592.69|0
1653475020000|2022-05-25 10:37:00|11591.7|11591.7|11591.7|11591.7|11591.7|11591.7|11591.7|11591.7|0
1653475030000|2022-05-25 10:37:10|11599.64|11599.64|11596.99|11596.99|11599.64|11599.64|11596.99|11596.99|0
1653475060000|2022-05-25 10:37:40|11604.93|11604.93|11610.22|11610.22|11610.22|11610.22|11604.93|11604.93|0
1653475090000|2022-05-25 10:38:10|11604.93|11604.93|11604.93|11604.93|11604.93|11604.93|11604.93|11604.93|0
1653475110000|2022-05-25 10:38:30|11610.22|11610.22|11612.87|11612.87|11612.87|11612.87|11607.58|11607.58|0
1653475210000|2022-05-25 10:40:10|11620.81|11620.81|11615.51|11615.51|11620.81|11620.81|11615.51|11615.51|0
1653475220000|2022-05-25 10:40:20|11612.87|11612.87|11615.51|11615.51|11615.51|11615.51|11612.87|11612.87|0
1653475230000|2022-05-25 10:40:30|11618.16|11618.16|11618.16|11618.16|11618.16|11618.16|11618.16|11618.16|0
1653475240000|2022-05-25 10:40:40|11615.51|11615.51|11607.58|11607.58|11615.51|11615.51|11599.64|11599.64|0
1653475260000|2022-05-25 10:41:00|11612.87|11612.87|11615.51|11615.51|11615.51|11615.51|11612.87|11612.87|0
1653475310000|2022-05-25 10:41:50|11613.54|11613.54|11613.54|11613.54|11613.54|11613.54|11613.54|11613.54|0
1653475320000|2022-05-25 10:42:00|11608.25|11608.25|11607.26|11607.26|11608.25|11608.25|11607.26|11607.26|0
1653475360000|2022-05-25 10:42:40|11601.96|11601.96|11599.32|11599.32|11604.61|11604.61|11599.32|11599.32|0
1653475370000|2022-05-25 10:42:50|11598.33|11598.33|11598.33|11598.33|11598.33|11598.33|11598.33|11598.33|0
1653475400000|2022-05-25 10:43:20|11597.34|11597.34|11605.28|11605.28|11605.28|11605.28|11597.34|11597.34|0
1653475460000|2022-05-25 10:44:20|11607.93|11607.93|11602.63|11602.63|11607.93|11607.93|11602.63|11602.63|0
1653475480000|2022-05-25 10:44:40|11603.62|11603.62|11604.61|11604.61|11604.61|11604.61|11603.62|11603.62|0
1653475510000|2022-05-25 10:45:10|11607.26|11607.26|11607.26|11607.26|11607.26|11607.26|11607.26|11607.26|0
1653475560000|2022-05-25 10:46:00|11605.28|11605.28|11605.28|11605.28|11605.28|11605.28|11605.28|11605.28|0
1653475570000|2022-05-25 10:46:10|11597.34|11597.34|11597.34|11597.34|11597.34|11597.34|11597.34|11597.34|0
1653475630000|2022-05-25 10:47:10|11596.35|11596.35|11596.35|11596.35|11596.35|11596.35|11596.35|11596.35|0
1653475660000|2022-05-25 10:47:40|11597.34|11597.34|11598.33|11598.33|11598.33|11598.33|11597.34|11597.34|0
1653475730000|2022-05-25 10:48:50|11595.68|11595.68|11600.98|11600.98|11600.98|11600.98|11595.68|11595.68|0
1653475740000|2022-05-25 10:49:00|11599.99|11599.99|11599.99|11599.99|11599.99|11599.99|11599.99|11599.99|0
1653475830000|2022-05-25 10:50:30|11598.01|11598.01|11596.35|11596.35|11599|11599|11596.35|11596.35|0
1653475840000|2022-05-25 10:50:40|11594.38|11594.38|11594.38|11594.38|11595.36|11595.36|11594.38|11594.38|0
1653475850000|2022-05-25 10:50:50|11593.39|11593.39|11592.4|11592.4|11593.39|11593.39|11592.4|11592.4|0
1653475900000|2022-05-25 10:51:40|11597.69|11597.69|11608.28|11608.28|11608.28|11608.28|11597.69|11597.69|0
1653475910000|2022-05-25 10:51:50|11613.57|11613.57|11608.28|11608.28|11613.57|11613.57|11608.28|11608.28|0
1653475920000|2022-05-25 10:52:00|11610.92|11610.92|11618.86|11618.86|11618.86|11618.86|11610.92|11610.92|0
1653475930000|2022-05-25 10:52:10|11616.22|11616.22|11616.22|11616.22|11616.22|11616.22|11616.22|11616.22|0
1653475940000|2022-05-25 10:52:20|11621.51|11621.51|11618.86|11618.86|11621.51|11621.51|11618.86|11618.86|0
1653475960000|2022-05-25 10:52:40|11621.51|11621.51|11629.45|11629.45|11632.1|11632.1|11621.51|11621.51|0
1653476000000|2022-05-25 10:53:20|11634.74|11634.74|11634.74|11634.74|11634.74|11634.74|11634.74|11634.74|0
1653476010000|2022-05-25 10:53:30|11632.1|11632.1|11616.22|11616.22|11632.1|11632.1|11616.22|11616.22|0
1653476030000|2022-05-25 10:53:50|11618.86|11618.86|11616.22|11616.22|11621.51|11621.51|11616.22|11616.22|0
1653476100000|2022-05-25 10:55:00|11624.16|11624.16|11618.86|11618.86|11624.16|11624.16|11618.86|11618.86|0
1653476220000|2022-05-25 10:57:00|11621.51|11621.51|11633.08|11633.08|11633.08|11633.08|11621.51|11621.51|0
1653476230000|2022-05-25 10:57:10|11635.73|11635.73|11641.02|11641.02|11641.02|11641.02|11635.73|11635.73|0
1653476240000|2022-05-25 10:57:20|11635.73|11635.73|11633.08|11633.08|11635.73|11635.73|11633.08|11633.08|0
1653476260000|2022-05-25 10:57:40|11630.44|11630.44|11630.44|11630.44|11630.44|11630.44|11630.44|11630.44|0
1653476290000|2022-05-25 10:58:10|11625.14|11625.14|11617.21|11617.21|11625.14|11625.14|11617.21|11617.21|0
1653476320000|2022-05-25 10:58:40|11625.14|11625.14|11622.5|11622.5|11625.14|11625.14|11622.5|11622.5|0
1653476330000|2022-05-25 10:58:50|11621.51|11621.51|11620.52|11620.52|11621.51|11621.51|11620.52|11620.52|0
1653476340000|2022-05-25 10:59:00|11617.88|11617.88|11613.25|11613.25|11617.88|11617.88|11613.25|11613.25|0
1653476350000|2022-05-25 10:59:10|11618.55|11618.55|11618.55|11618.55|11618.55|11618.55|11618.55|11618.55|0
1653476460000|2022-05-25 11:01:00|11621.19|11621.19|11618.55|11618.55|11621.19|11621.19|11618.55|11618.55|0
1653476510000|2022-05-25 11:01:50|11619.53|11619.53|11619.53|11619.53|11619.53|11619.53|11619.53|11619.53|0
1653476540000|2022-05-25 11:02:20|11616.89|11616.89|11597.37|11597.37|11616.89|11616.89|11597.37|11597.37|0
1653476560000|2022-05-25 11:02:40|11592.08|11592.08|11587.46|11587.46|11592.08|11592.08|11587.46|11587.46|0
1653476580000|2022-05-25 11:03:00|11592.75|11592.75|11592.75|11592.75|11592.75|11592.75|11590.1|11590.1|0
1653476610000|2022-05-25 11:03:30|11576.87|11576.87|11576.87|11576.87|11576.87|11576.87|11576.87|11576.87|0
1653476620000|2022-05-25 11:03:40|11566.29|11566.29|11560.99|11560.99|11566.29|11566.29|11560.99|11560.99|0
1653476630000|2022-05-25 11:03:50|11563.64|11563.64|11555.7|11555.7|11563.64|11563.64|11553.06|11553.06|0
1653476650000|2022-05-25 11:04:10|11554.71|11554.71|11554.71|11554.71|11554.71|11554.71|11554.71|11554.71|0
1653476660000|2022-05-25 11:04:20|11553.73|11553.73|11553.73|11553.73|11553.73|11553.73|11553.73|11553.73|0
1653476670000|2022-05-25 11:04:30|11566.96|11566.96|11569.6|11569.6|11569.6|11569.6|11566.96|11566.96|0
1653476680000|2022-05-25 11:04:40|11568.62|11568.62|11567.63|11567.63|11568.62|11568.62|11567.63|11567.63|0
1653476860000|2022-05-25 11:07:40|11559.69|11559.69|11535.87|11535.87|11559.69|11559.69|11535.87|11535.87|0
1653476870000|2022-05-25 11:07:50|11532.91|11532.91|11530.93|11530.93|11532.91|11532.91|11530.93|11530.93|0
1653476880000|2022-05-25 11:08:00|11528.28|11528.28|11530.93|11530.93|11530.93|11530.93|11528.28|11528.28|0
1653476890000|2022-05-25 11:08:10|11528.28|11528.28|11528.28|11528.28|11528.28|11528.28|11528.28|11528.28|0
1653476900000|2022-05-25 11:08:20|11530.93|11530.93|11538.87|11538.87|11538.87|11538.87|11530.93|11530.93|0
1653476960000|2022-05-25 11:09:20|11536.22|11536.22|11536.22|11536.22|11536.22|11536.22|11536.22|11536.22|0
1653476970000|2022-05-25 11:09:30|11538.87|11538.87|11544.16|11544.16|11544.16|11544.16|11536.22|11536.22|0
1653477000000|2022-05-25 11:10:00|11542.18|11542.18|11538.23|11538.23|11542.18|11542.18|11538.23|11538.23|0
1653477040000|2022-05-25 11:10:40|11540.21|11540.21|11540.21|11540.21|11540.21|11540.21|11540.21|11540.21|0
1653477060000|2022-05-25 11:11:00|11542.85|11542.85|11548.15|11548.15|11550.79|11550.79|11542.85|11542.85|0
1653477070000|2022-05-25 11:11:10|11542.85|11542.85|11542.85|11542.85|11542.85|11542.85|11540.21|11540.21|0
1653477080000|2022-05-25 11:11:20|11534.92|11534.92|11534.92|11534.92|11537.56|11537.56|11532.27|11532.27|0
1653477090000|2022-05-25 11:11:30|11532.27|11532.27|11532.27|11532.27|11532.27|11532.27|11532.27|11532.27|0
1653477110000|2022-05-25 11:11:50|11537.56|11537.56|11537.56|11537.56|11537.56|11537.56|11537.56|11537.56|0
1653477120000|2022-05-25 11:12:00|11540.21|11540.21|11535.27|11535.27|11540.21|11540.21|11535.27|11535.27|0
1653477230000|2022-05-25 11:13:50|11532.3|11532.3|11532.3|11532.3|11532.3|11532.3|11532.3|11532.3|0
1653477240000|2022-05-25 11:14:00|11530.33|11530.33|11520.41|11520.41|11530.33|11530.33|11520.41|11520.41|0
1653477250000|2022-05-25 11:14:10|11522.39|11522.39|11522.39|11522.39|11522.39|11522.39|11522.39|11522.39|0
1653477260000|2022-05-25 11:14:20|11523.37|11523.37|11528.67|11528.67|11528.67|11528.67|11523.37|11523.37|0
1653477270000|2022-05-25 11:14:30|11529.66|11529.66|11529.66|11529.66|11529.66|11529.66|11529.66|11529.66|0
1653477280000|2022-05-25 11:14:40|11531.63|11531.63|11531.63|11531.63|11531.63|11531.63|11531.63|11531.63|0
1653477290000|2022-05-25 11:14:50|11534.28|11534.28|11533.29|11533.29|11534.28|11534.28|11533.29|11533.29|0
1653477300000|2022-05-25 11:15:00|11535.94|11535.94|11533.29|11533.29|11546.52|11546.52|11533.29|11533.29|0
1653477310000|2022-05-25 11:15:10|11535.94|11535.94|11535.94|11535.94|11535.94|11535.94|11535.94|11535.94|0
1653477330000|2022-05-25 11:15:30|11538.9|11538.9|11538.9|11538.9|11538.9|11538.9|11538.9|11538.9|0
1653477380000|2022-05-25 11:16:20|11546.84|11546.84|11544.19|11544.19|11546.84|11546.84|11544.19|11544.19|0
1653477390000|2022-05-25 11:16:30|11552.13|11552.13|11560.07|11560.07|11560.07|11560.07|11552.13|11552.13|0
1653477420000|2022-05-25 11:17:00|11554.78|11554.78|11552.13|11552.13|11554.78|11554.78|11552.13|11552.13|0
1653477450000|2022-05-25 11:17:30|11551.15|11551.15|11551.15|11551.15|11551.15|11551.15|11551.15|11551.15|0
1653477460000|2022-05-25 11:17:40|11548.5|11548.5|11548.5|11548.5|11548.5|11548.5|11548.5|11548.5|0
1653477530000|2022-05-25 11:18:50|11546.52|11546.52|11546.52|11546.52|11546.52|11546.52|11546.52|11546.52|0
1653477560000|2022-05-25 11:19:20|11554.46|11554.46|11554.46|11554.46|11554.46|11554.46|11551.82|11551.82|0
1653477570000|2022-05-25 11:19:30|11557.11|11557.11|11559.75|11559.75|11559.75|11559.75|11557.11|11557.11|0
1653477580000|2022-05-25 11:19:40|11567.69|11567.69|11557.11|11557.11|11567.69|11567.69|11557.11|11557.11|0
1653477590000|2022-05-25 11:19:50|11558.1|11558.1|11547.51|11547.51|11558.1|11558.1|11547.51|11547.51|0
1653477640000|2022-05-25 11:20:40|11544.86|11544.86|11523.69|11523.69|11544.86|11544.86|11523.69|11523.69|0
1653477670000|2022-05-25 11:21:10|11521.72|11521.72|11521.72|11521.72|11521.72|11521.72|11521.72|11521.72|0
1653477700000|2022-05-25 11:21:40|11529.66|11529.66|11529.66|11529.66|11529.66|11529.66|11529.66|11529.66|0
1653477720000|2022-05-25 11:22:00|11527.01|11527.01|11529.66|11529.66|11529.66|11529.66|11527.01|11527.01|0
1653477740000|2022-05-25 11:22:20|11531.63|11531.63|11529.66|11529.66|11531.63|11531.63|11529.66|11529.66|0
1653477760000|2022-05-25 11:22:40|11519.07|11519.07|11529.66|11529.66|11529.66|11529.66|11519.07|11519.07|0
1653477770000|2022-05-25 11:22:50|11524.36|11524.36|11524.36|11524.36|11524.36|11524.36|11524.36|11524.36|0
1653477790000|2022-05-25 11:23:10|11527.01|11527.01|11521.72|11521.72|11527.01|11527.01|11521.72|11521.72|0
1653477820000|2022-05-25 11:23:40|11519.07|11519.07|11519.07|11519.07|11524.36|11524.36|11519.07|11519.07|0
1653477830000|2022-05-25 11:23:50|11511.13|11511.13|11511.13|11511.13|11511.13|11511.13|11511.13|11511.13|0
1653477860000|2022-05-25 11:24:20|11503.19|11503.19|11503.19|11503.19|11503.19|11503.19|11503.19|11503.19|0
1653477870000|2022-05-25 11:24:30|11502.2|11502.2|11507.5|11507.5|11507.5|11507.5|11502.2|11502.2|0
1653477910000|2022-05-25 11:25:10|11499.56|11499.56|11499.56|11499.56|11499.56|11499.56|11499.56|11499.56|0
1653477920000|2022-05-25 11:25:20|11496.91|11496.91|11494.26|11494.26|11496.91|11496.91|11494.26|11494.26|0
1653477960000|2022-05-25 11:26:00|11488.97|11488.97|11486.32|11486.32|11488.97|11488.97|11486.32|11486.32|0
1653477970000|2022-05-25 11:26:10|11485.34|11485.34|11484.35|11484.35|11485.34|11485.34|11484.35|11484.35|0
1653478000000|2022-05-25 11:26:40|11457.88|11457.88|11457.88|11457.88|11457.88|11457.88|11457.88|11457.88|0
1653478010000|2022-05-25 11:26:50|11449.95|11449.95|11449.95|11449.95|11449.95|11449.95|11449.95|11449.95|0
1653478030000|2022-05-25 11:27:10|11447.97|11447.97|11448.96|11448.96|11448.96|11448.96|11447.97|11447.97|0
1653478050000|2022-05-25 11:27:30|11447.97|11447.97|11446.98|11446.98|11447.97|11447.97|11446.98|11446.98|0
1653478060000|2022-05-25 11:27:40|11439.04|11439.04|11439.04|11439.04|11439.04|11439.04|11439.04|11439.04|0
1653478110000|2022-05-25 11:28:30|11437.06|11437.06|11438.72|11438.72|11438.72|11438.72|11436.08|11436.08|0
1653478140000|2022-05-25 11:29:00|11441.37|11441.37|11454.6|11454.6|11454.6|11454.6|11441.37|11441.37|0
1653478150000|2022-05-25 11:29:10|11438.72|11438.72|11438.72|11438.72|11438.72|11438.72|11438.72|11438.72|0
1653478180000|2022-05-25 11:29:40|11439.71|11439.71|11439.71|11439.71|11439.71|11439.71|11439.71|11439.71|0
1653478200000|2022-05-25 11:30:00|11437.73|11437.73|11437.73|11437.73|11437.73|11437.73|11437.73|11437.73|0
1653478260000|2022-05-25 11:31:00|11436.75|11436.75|11435.76|11435.76|11436.75|11436.75|11435.76|11435.76|0
1653478290000|2022-05-25 11:31:30|11434.77|11434.77|11434.77|11434.77|11434.77|11434.77|11434.77|11434.77|0
1653478320000|2022-05-25 11:32:00|11437.73|11437.73|11437.73|11437.73|11437.73|11437.73|11436.75|11436.75|0
1653478330000|2022-05-25 11:32:10|11438.72|11438.72|11444.02|11444.02|11444.02|11444.02|11438.72|11438.72|0
1653478340000|2022-05-25 11:32:20|11446.98|11446.98|11443.66|11443.66|11448.96|11448.96|11443.66|11443.66|0
1653478350000|2022-05-25 11:32:30|11442.68|11442.68|11442.68|11442.68|11442.68|11442.68|11442.68|11442.68|0
1653478370000|2022-05-25 11:32:50|11445.32|11445.32|11445.32|11445.32|11445.32|11445.32|11445.32|11445.32|0
1653478420000|2022-05-25 11:33:40|11450.62|11450.62|11450.62|11450.62|11450.62|11450.62|11447.97|11447.97|0
1653478440000|2022-05-25 11:34:00|11453.26|11453.26|11453.26|11453.26|11453.26|11453.26|11453.26|11453.26|0
1653478460000|2022-05-25 11:34:20|11455.91|11455.91|11455.91|11455.91|11455.91|11455.91|11455.91|11455.91|0
1653478470000|2022-05-25 11:34:30|11456.9|11456.9|11454.25|11454.25|11456.9|11456.9|11454.25|11454.25|0
1653478510000|2022-05-25 11:35:10|11448.96|11448.96|11446.31|11446.31|11448.96|11448.96|11446.31|11446.31|0
1653478560000|2022-05-25 11:36:00|11438.37|11438.37|11438.37|11438.37|11438.37|11438.37|11438.37|11438.37|0
1653478620000|2022-05-25 11:37:00|11441.34|11441.34|11440.35|11440.35|11441.34|11441.34|11440.35|11440.35|0
1653478630000|2022-05-25 11:37:10|11442.32|11442.32|11442.32|11442.32|11442.32|11442.32|11442.32|11442.32|0
1653478640000|2022-05-25 11:37:20|11444.97|11444.97|11444.97|11444.97|11444.97|11444.97|11444.97|11444.97|0
1653478660000|2022-05-25 11:37:40|11439.68|11439.68|11439.68|11439.68|11439.68|11439.68|11439.68|11439.68|0
1653478670000|2022-05-25 11:37:50|11434.39|11434.39|11429.09|11429.09|11437.03|11437.03|11426.45|11426.45|0
1653478680000|2022-05-25 11:38:00|11426.45|11426.45|11429.09|11429.09|11429.09|11429.09|11426.45|11426.45|0
1653478700000|2022-05-25 11:38:20|11431.74|11431.74|11431.74|11431.74|11431.74|11431.74|11431.74|11431.74|0
1653478720000|2022-05-25 11:38:40|11435.69|11435.69|11435.69|11435.69|11435.69|11435.69|11435.69|11435.69|0
1653478730000|2022-05-25 11:38:50|11443.63|11443.63|11440.98|11440.98|11443.63|11443.63|11440.98|11440.98|0
1653478840000|2022-05-25 11:40:40|11442.96|11442.96|11442.96|11442.96|11442.96|11442.96|11442.96|11442.96|0
1653478880000|2022-05-25 11:41:20|11440.98|11440.98|11437.03|11437.03|11441.97|11441.97|11437.03|11437.03|0
1653478910000|2022-05-25 11:41:50|11438.02|11438.02|11438.02|11438.02|11438.02|11438.02|11438.02|11438.02|0
1653479000000|2022-05-25 11:43:20|11427.43|11427.43|11427.43|11427.43|11427.43|11427.43|11427.43|11427.43|0
1653479010000|2022-05-25 11:43:30|11424.79|11424.79|11398.01|11398.01|11424.79|11424.79|11398.01|11398.01|0
1653479030000|2022-05-25 11:43:50|11400.65|11400.65|11400.65|11400.65|11400.65|11400.65|11400.65|11400.65|0
1653479040000|2022-05-25 11:44:00|11405.94|11405.94|11411.24|11411.24|11411.24|11411.24|11405.94|11405.94|0
1653479110000|2022-05-25 11:45:10|11408.27|11408.27|11408.27|11408.27|11408.27|11408.27|11408.27|11408.27|0
1653479130000|2022-05-25 11:45:30|11400.33|11400.33|11400.33|11400.33|11400.33|11400.33|11400.33|11400.33|0
1653479140000|2022-05-25 11:45:40|11397.69|11397.69|11397.69|11397.69|11397.69|11397.69|11397.69|11397.69|0
1653479160000|2022-05-25 11:46:00|11400.33|11400.33|11400.33|11400.33|11400.33|11400.33|11400.33|11400.33|0
1653479180000|2022-05-25 11:46:20|11399.35|11399.35|11409.93|11409.93|11409.93|11409.93|11399.35|11399.35|0
1653479240000|2022-05-25 11:47:20|11407.28|11407.28|11407.28|11407.28|11407.28|11407.28|11407.28|11407.28|0
1653479250000|2022-05-25 11:47:30|11409.93|11409.93|11411.91|11411.91|11411.91|11411.91|11409.93|11409.93|0
1653479290000|2022-05-25 11:48:10|11410.92|11410.92|11410.92|11410.92|11410.92|11410.92|11410.92|11410.92|0
1653479300000|2022-05-25 11:48:20|11409.93|11409.93|11408.94|11408.94|11410.92|11410.92|11408.94|11408.94|0
1653479310000|2022-05-25 11:48:30|11406.3|11406.3|11401|11401|11406.3|11406.3|11401|11401|0
1653479330000|2022-05-25 11:48:50|11398.36|11398.36|11395.71|11395.71|11398.36|11398.36|11395.71|11395.71|0
1653479370000|2022-05-25 11:49:30|11396.7|11396.7|11396.7|11396.7|11396.7|11396.7|11396.7|11396.7|0
1653479440000|2022-05-25 11:50:40|11401.99|11401.99|11399.35|11399.35|11409.93|11409.93|11399.35|11399.35|0
1653479470000|2022-05-25 11:51:10|11407.28|11407.28|11409.93|11409.93|11409.93|11409.93|11407.28|11407.28|0
1653479480000|2022-05-25 11:51:20|11407.28|11407.28|11407.28|11407.28|11407.28|11407.28|11407.28|11407.28|0
1653479490000|2022-05-25 11:51:30|11406.3|11406.3|11406.3|11406.3|11406.3|11406.3|11406.3|11406.3|0
1653479500000|2022-05-25 11:51:40|11409.26|11409.26|11410.25|11410.25|11411.24|11411.24|11409.26|11409.26|0
1653479520000|2022-05-25 11:52:00|11412.9|11412.9|11412.9|11412.9|11412.9|11412.9|11412.9|11412.9|0
1653479570000|2022-05-25 11:52:50|11411.91|11411.91|11411.91|11411.91|11411.91|11411.91|11411.91|11411.91|0
1653479610000|2022-05-25 11:53:30|11414.55|11414.55|11419.85|11419.85|11419.85|11419.85|11414.55|11414.55|0
1653479630000|2022-05-25 11:53:50|11427.79|11427.79|11427.79|11427.79|11427.79|11427.79|11427.79|11427.79|0
1653479660000|2022-05-25 11:54:20|11429.76|11429.76|11429.76|11429.76|11429.76|11429.76|11429.76|11429.76|0
1653479720000|2022-05-25 11:55:20|11421.82|11421.82|11421.82|11421.82|11424.47|11424.47|11419.18|11419.18|0
1653479760000|2022-05-25 11:56:00|11416.53|11416.53|11416.53|11416.53|11416.53|11416.53|11416.53|11416.53|0
1653479860000|2022-05-25 11:57:40|11415.54|11415.54|11415.54|11415.54|11415.54|11415.54|11415.54|11415.54|0
1653479870000|2022-05-25 11:57:50|11414.55|11414.55|11415.54|11415.54|11415.54|11415.54|11413.57|11413.57|0
1653479880000|2022-05-25 11:58:00|11413.57|11413.57|11414.55|11414.55|11414.55|11414.55|11413.57|11413.57|0
1653479940000|2022-05-25 11:59:00|11409.26|11409.26|11405.63|11405.63|11409.26|11409.26|11405.63|11405.63|0
1653479960000|2022-05-25 11:59:20|11408.27|11408.27|11413.57|11413.57|11413.57|11413.57|11408.27|11408.27|0
1653479990000|2022-05-25 11:59:50|11405.63|11405.63|11402.98|11402.98|11405.63|11405.63|11402.98|11402.98|0
1653480000000|2022-05-25 12:00:00|11401.99|11401.99|11401.99|11401.99|11401.99|11401.99|11401.99|11401.99|0
1653480010000|2022-05-25 12:00:10|11404.64|11404.64|11408.27|11408.27|11408.27|11408.27|11404.64|11404.64|0
1653480020000|2022-05-25 12:00:20|11409.26|11409.26|11409.26|11409.26|11409.26|11409.26|11409.26|11409.26|0
1653480070000|2022-05-25 12:01:10|11406.61|11406.61|11409.26|11409.26|11409.26|11409.26|11406.61|11406.61|0
1653480120000|2022-05-25 12:02:00|11410.25|11410.25|11410.25|11410.25|11410.25|11410.25|11409.26|11409.26|0
1653480160000|2022-05-25 12:02:40|11409.26|11409.26|11409.26|11409.26|11409.26|11409.26|11409.26|11409.26|0
1653480170000|2022-05-25 12:02:50|11408.27|11408.27|11407.28|11407.28|11408.27|11408.27|11407.28|11407.28|0
1653480180000|2022-05-25 12:03:00|11401.99|11401.99|11401.99|11401.99|11401.99|11401.99|11401.99|11401.99|0
1653480250000|2022-05-25 12:04:10|11407.28|11407.28|11409.93|11409.93|11409.93|11409.93|11407.28|11407.28|0
1653480270000|2022-05-25 12:04:30|11417.87|11417.87|11425.81|11425.81|11425.81|11425.81|11417.87|11417.87|0
1653480280000|2022-05-25 12:04:40|11428.46|11428.46|11433.75|11433.75|11433.75|11433.75|11428.46|11428.46|0
1653480330000|2022-05-25 12:05:30|11439.04|11439.04|11428.46|11428.46|11439.04|11439.04|11428.46|11428.46|0
1653480340000|2022-05-25 12:05:40|11423.16|11423.16|11420.52|11420.52|11423.16|11423.16|11420.52|11420.52|0
1653480390000|2022-05-25 12:06:30|11419.53|11419.53|11419.53|11419.53|11419.53|11419.53|11419.53|11419.53|0
1653480410000|2022-05-25 12:06:50|11422.17|11422.17|11424.82|11424.82|11424.82|11424.82|11422.17|11422.17|0
1653480470000|2022-05-25 12:07:50|11427.47|11427.47|11432.76|11432.76|11435.41|11435.41|11427.47|11427.47|0
1653480480000|2022-05-25 12:08:00|11433.75|11433.75|11428.46|11428.46|11433.75|11433.75|11428.46|11428.46|0
1653480490000|2022-05-25 12:08:10|11433.75|11433.75|11431.1|11431.1|11433.75|11433.75|11425.81|11425.81|0
1653480500000|2022-05-25 12:08:20|11446.98|11446.98|11447.97|11447.97|11447.97|11447.97|11446.98|11446.98|0
1653480510000|2022-05-25 12:08:30|11449.95|11449.95|11454.25|11454.25|11454.25|11454.25|11448.96|11448.96|0
1653480520000|2022-05-25 12:08:40|11453.26|11453.26|11453.26|11453.26|11453.26|11453.26|11453.26|11453.26|0
1653480570000|2022-05-25 12:09:30|11447.97|11447.97|11447.97|11447.97|11447.97|11447.97|11447.97|11447.97|0
1653480580000|2022-05-25 12:09:40|11450.62|11450.62|11461.2|11461.2|11461.2|11461.2|11450.62|11450.62|0
1653480600000|2022-05-25 12:10:00|11474.43|11474.43|11474.43|11474.43|11474.43|11474.43|11474.43|11474.43|0
1653480640000|2022-05-25 12:10:40|11469.14|11469.14|11466.49|11466.49|11469.14|11469.14|11466.49|11466.49|0
1653480700000|2022-05-25 12:11:40|11463.85|11463.85|11466.49|11466.49|11466.49|11466.49|11463.85|11463.85|0
1653480720000|2022-05-25 12:12:00|11469.14|11469.14|11477.08|11477.08|11477.08|11477.08|11469.14|11469.14|0
1653480780000|2022-05-25 12:13:00|11482.37|11482.37|11481.38|11481.38|11482.37|11482.37|11481.38|11481.38|0
1653480820000|2022-05-25 12:13:40|11468.15|11468.15|11462.86|11462.86|11468.15|11468.15|11462.86|11462.86|0
1653480830000|2022-05-25 12:13:50|11449.63|11449.63|11450.26|11450.26|11450.26|11450.26|11444.33|11444.33|0
1653480840000|2022-05-25 12:14:00|11449.28|11449.28|11449.28|11449.28|11449.28|11449.28|11449.28|11449.28|0
1653480850000|2022-05-25 12:14:10|11443.98|11443.98|11436.04|11436.04|11443.98|11443.98|11436.04|11436.04|0
1653480870000|2022-05-25 12:14:30|11438.69|11438.69|11441.34|11441.34|11441.34|11441.34|11438.69|11438.69|0
1653480910000|2022-05-25 12:15:10|11440.35|11440.35|11440.35|11440.35|11440.35|11440.35|11440.35|11440.35|0
1653480940000|2022-05-25 12:15:40|11445.64|11445.64|11450.93|11450.93|11450.93|11450.93|11442.99|11442.99|0
1653481030000|2022-05-25 12:17:10|11445.64|11445.64|11440.35|11440.35|11445.64|11445.64|11440.35|11440.35|0
1653481120000|2022-05-25 12:18:40|11435.06|11435.06|11435.06|11435.06|11435.06|11435.06|11429.76|11429.76|0
1653481130000|2022-05-25 12:18:50|11437.7|11437.7|11445.64|11445.64|11445.64|11445.64|11437.7|11437.7|0
1653481140000|2022-05-25 12:19:00|11448.29|11448.29|11448.29|11448.29|11448.29|11448.29|11448.29|11448.29|0
1653481150000|2022-05-25 12:19:10|11447.3|11447.3|11447.3|11447.3|11447.3|11447.3|11447.3|11447.3|0
1653481160000|2022-05-25 12:19:20|11452.59|11452.59|11452.59|11452.59|11452.59|11452.59|11452.59|11452.59|0
1653481180000|2022-05-25 12:19:40|11460.53|11460.53|11460.53|11460.53|11460.53|11460.53|11460.53|11460.53|0
1653481240000|2022-05-25 12:20:40|11465.82|11465.82|11465.82|11465.82|11465.82|11465.82|11465.82|11465.82|0
1653481260000|2022-05-25 12:21:00|11463.18|11463.18|11463.18|11463.18|11463.18|11463.18|11463.18|11463.18|0
1653481290000|2022-05-25 12:21:30|11465.82|11465.82|11465.82|11465.82|11465.82|11465.82|11465.82|11465.82|0
1653481350000|2022-05-25 12:22:30|11460.53|11460.53|11457.88|11457.88|11460.53|11460.53|11455.24|11455.24|0
1653481370000|2022-05-25 12:22:50|11460.53|11460.53|11463.18|11463.18|11463.18|11463.18|11460.53|11460.53|0
1653481380000|2022-05-25 12:23:00|11465.82|11465.82|11465.82|11465.82|11465.82|11465.82|11465.82|11465.82|0
1653481420000|2022-05-25 12:23:40|11468.47|11468.47|11468.47|11468.47|11468.47|11468.47|11468.47|11468.47|0
1653481480000|2022-05-25 12:24:40|11465.82|11465.82|11465.82|11465.82|11465.82|11465.82|11465.82|11465.82|0
1653481590000|2022-05-25 12:26:30|11468.47|11468.47|11479.06|11479.06|11479.06|11479.06|11468.47|11468.47|0
1653481630000|2022-05-25 12:27:10|11492.29|11492.29|11492.29|11492.29|11492.29|11492.29|11492.29|11492.29|0
1653481640000|2022-05-25 12:27:20|11494.93|11494.93|11486.99|11486.99|11494.93|11494.93|11486.99|11486.99|0
1653481650000|2022-05-25 12:27:30|11481.7|11481.7|11481.7|11481.7|11481.7|11481.7|11481.7|11481.7|0
1653481670000|2022-05-25 12:27:50|11484.35|11484.35|11484.35|11484.35|11484.35|11484.35|11484.35|11484.35|0
1653481700000|2022-05-25 12:28:20|11482.37|11482.37|11482.37|11482.37|11482.37|11482.37|11482.37|11482.37|0
1653481710000|2022-05-25 12:28:30|11477.08|11477.08|11477.08|11477.08|11477.08|11477.08|11477.08|11477.08|0
1653481720000|2022-05-25 12:28:40|11474.43|11474.43|11474.43|11474.43|11474.43|11474.43|11474.43|11474.43|0
1653481770000|2022-05-25 12:29:30|11472.46|11472.46|11472.46|11472.46|11472.46|11472.46|11472.46|11472.46|0
1653481790000|2022-05-25 12:29:50|11467.16|11467.16|11461.87|11461.87|11467.16|11467.16|11461.87|11461.87|0
1653481830000|2022-05-25 12:30:30|11464.52|11464.52|11464.52|11464.52|11464.52|11464.52|11464.52|11464.52|0
1653481850000|2022-05-25 12:30:50|11466.49|11466.49|11465.51|11465.51|11466.49|11466.49|11465.51|11465.51|0
1653481900000|2022-05-25 12:31:40|11460.21|11460.21|11462.86|11462.86|11465.51|11465.51|11460.21|11460.21|0
1653481910000|2022-05-25 12:31:50|11460.21|11460.21|11460.21|11460.21|11460.21|11460.21|11460.21|11460.21|0
1653481920000|2022-05-25 12:32:00|11461.2|11461.2|11461.2|11461.2|11461.2|11461.2|11461.2|11461.2|0
1653481930000|2022-05-25 12:32:10|11460.21|11460.21|11449.63|11449.63|11460.21|11460.21|11449.63|11449.63|0
1653482010000|2022-05-25 12:33:30|11444.33|11444.33|11446.98|11446.98|11446.98|11446.98|11444.33|11444.33|0
1653482030000|2022-05-25 12:33:50|11449.63|11449.63|11462.86|11462.86|11462.86|11462.86|11449.63|11449.63|0
1653482040000|2022-05-25 12:34:00|11465.51|11465.51|11465.51|11465.51|11465.51|11465.51|11465.51|11465.51|0
1653482090000|2022-05-25 12:34:50|11460.21|11460.21|11460.21|11460.21|11460.21|11460.21|11460.21|11460.21|0
1653482160000|2022-05-25 12:36:00|11452.27|11452.27|11449.63|11449.63|11452.27|11452.27|11449.63|11449.63|0
1653482290000|2022-05-25 12:38:10|11441.69|11441.69|11439.04|11439.04|11441.69|11441.69|11439.04|11439.04|0
1653482310000|2022-05-25 12:38:30|11433.75|11433.75|11436.39|11436.39|11436.39|11436.39|11433.75|11433.75|0
1653482330000|2022-05-25 12:38:50|11446.98|11446.98|11446.98|11446.98|11446.98|11446.98|11446.98|11446.98|0
1653482400000|2022-05-25 12:40:00|11445.99|11445.99|11445.99|11445.99|11445.99|11445.99|11445|11445|0
1653482430000|2022-05-25 12:40:30|11448.64|11448.64|11456.58|11456.58|11456.58|11456.58|11448.64|11448.64|0
1653482480000|2022-05-25 12:41:20|11459.22|11459.22|11456.58|11456.58|11459.22|11459.22|11456.58|11456.58|0
1653482530000|2022-05-25 12:42:10|11455.59|11455.59|11453.61|11453.61|11455.59|11455.59|11453.61|11453.61|0
1653482540000|2022-05-25 12:42:20|11452.62|11452.62|11452.62|11452.62|11452.62|11452.62|11452.62|11452.62|0
1653482580000|2022-05-25 12:43:00|11449.98|11449.98|11449.98|11449.98|11449.98|11449.98|11449.98|11449.98|0
1653482660000|2022-05-25 12:44:20|11452.62|11452.62|11455.27|11455.27|11455.27|11455.27|11452.62|11452.62|0
1653482720000|2022-05-25 12:45:20|11457.92|11457.92|11465.86|11465.86|11465.86|11465.86|11457.92|11457.92|0
1653482770000|2022-05-25 12:46:10|11464.87|11464.87|11453.96|11453.96|11464.87|11464.87|11453.96|11453.96|0
1653482790000|2022-05-25 12:46:30|11452.98|11452.98|11454.95|11454.95|11454.95|11454.95|11452.98|11452.98|0
1653482800000|2022-05-25 12:46:40|11457.6|11457.6|11457.6|11457.6|11457.6|11457.6|11457.6|11457.6|0
1653482810000|2022-05-25 12:46:50|11452.31|11452.31|11452.31|11452.31|11452.31|11452.31|11452.31|11452.31|0
1653482880000|2022-05-25 12:48:00|11453.29|11453.29|11448|11448|11453.29|11453.29|11445.36|11445.36|0
1653482900000|2022-05-25 12:48:20|11442.71|11442.71|11440.06|11440.06|11442.71|11442.71|11440.06|11440.06|0
1653482910000|2022-05-25 12:48:30|11437.42|11437.42|11437.42|11437.42|11437.42|11437.42|11437.42|11437.42|0
1653482920000|2022-05-25 12:48:40|11435.44|11435.44|11430.15|11430.15|11435.44|11435.44|11430.15|11430.15|0
1653482940000|2022-05-25 12:49:00|11435.44|11435.44|11440.73|11440.73|11440.73|11440.73|11435.44|11435.44|0
1653482970000|2022-05-25 12:49:30|11446.03|11446.03|11446.03|11446.03|11446.03|11446.03|11446.03|11446.03|0
1653482990000|2022-05-25 12:49:50|11448.67|11448.67|11448.67|11448.67|11448.67|11448.67|11448.67|11448.67|0
1653483000000|2022-05-25 12:50:00|11447.68|11447.68|11447.68|11447.68|11447.68|11447.68|11447.68|11447.68|0
1653483010000|2022-05-25 12:50:10|11449.66|11449.66|11449.66|11449.66|11449.66|11449.66|11449.66|11449.66|0
1653483090000|2022-05-25 12:51:30|11447.01|11447.01|11447.01|11447.01|11447.01|11447.01|11447.01|11447.01|0
1653483110000|2022-05-25 12:51:50|11446.03|11446.03|11445.04|11445.04|11446.03|11446.03|11445.04|11445.04|0
1653483130000|2022-05-25 12:52:10|11439.74|11439.74|11439.74|11439.74|11439.74|11439.74|11439.74|11439.74|0
1653483140000|2022-05-25 12:52:20|11437.1|11437.1|11437.1|11437.1|11437.1|11437.1|11437.1|11437.1|0
1653483190000|2022-05-25 12:53:10|11434.45|11434.45|11434.45|11434.45|11434.45|11434.45|11434.45|11434.45|0
1653483210000|2022-05-25 12:53:30|11437.1|11437.1|11437.1|11437.1|11437.1|11437.1|11431.81|11431.81|0
1653483230000|2022-05-25 12:53:50|11436.11|11436.11|11436.11|11436.11|11436.11|11436.11|11436.11|11436.11|0
1653483270000|2022-05-25 12:54:30|11428.17|11428.17|11428.17|11428.17|11433.46|11433.46|11428.17|11428.17|0
1653483280000|2022-05-25 12:54:40|11420.23|11420.23|11420.23|11420.23|11420.23|11420.23|11420.23|11420.23|0
1653483330000|2022-05-25 12:55:30|11412.29|11412.29|11414.94|11414.94|11414.94|11414.94|11412.29|11412.29|0
1653483340000|2022-05-25 12:55:40|11412.29|11412.29|11412.29|11412.29|11412.29|11412.29|11412.29|11412.29|0
1653483360000|2022-05-25 12:56:00|11414.94|11414.94|11414.94|11414.94|11414.94|11414.94|11414.94|11414.94|0
1653483370000|2022-05-25 12:56:10|11417.58|11417.58|11420.23|11420.23|11422.88|11422.88|11417.58|11417.58|0
1653483450000|2022-05-25 12:57:30|11417.58|11417.58|11417.58|11417.58|11417.58|11417.58|11417.58|11417.58|0
1653483510000|2022-05-25 12:58:30|11416.6|11416.6|11405.02|11405.02|11416.6|11416.6|11405.02|11405.02|0
1653483530000|2022-05-25 12:58:50|11404.03|11404.03|11397.75|11397.75|11404.03|11404.03|11397.75|11397.75|0
1653483540000|2022-05-25 12:59:00|11400.4|11400.4|11416.28|11416.28|11416.28|11416.28|11400.4|11400.4|0
1653483550000|2022-05-25 12:59:10|11418.92|11418.92|11418.92|11418.92|11418.92|11418.92|11418.92|11418.92|0
1653483570000|2022-05-25 12:59:30|11417.94|11417.94|11419.91|11419.91|11419.91|11419.91|11417.94|11417.94|0
1653483620000|2022-05-25 13:00:20|11422.56|11422.56|11422.56|11422.56|11422.56|11422.56|11422.56|11422.56|0
1653483710000|2022-05-25 13:01:50|11425.21|11425.21|11433.14|11433.14|11433.14|11433.14|11425.21|11425.21|0
1653483760000|2022-05-25 13:02:40|11435.79|11435.79|11441.08|11441.08|11441.08|11441.08|11435.79|11435.79|0
1653483780000|2022-05-25 13:03:00|11443.06|11443.06|11443.06|11443.06|11443.06|11443.06|11443.06|11443.06|0
1653483790000|2022-05-25 13:03:10|11441.08|11441.08|11441.08|11441.08|11441.08|11441.08|11441.08|11441.08|0
1653483800000|2022-05-25 13:03:20|11435.79|11435.79|11433.14|11433.14|11435.79|11435.79|11433.14|11433.14|0
1653483810000|2022-05-25 13:03:30|11427.85|11427.85|11427.85|11427.85|11427.85|11427.85|11427.85|11427.85|0
1653483840000|2022-05-25 13:04:00|11430.5|11430.5|11439.11|11439.11|11441.08|11441.08|11430.5|11430.5|0
1653483850000|2022-05-25 13:04:10|11438.12|11438.12|11438.12|11438.12|11438.12|11438.12|11438.12|11438.12|0
1653483860000|2022-05-25 13:04:20|11435.47|11435.47|11435.47|11435.47|11435.47|11435.47|11435.47|11435.47|0
1653483910000|2022-05-25 13:05:10|11432.83|11432.83|11435.47|11435.47|11435.47|11435.47|11432.83|11432.83|0
1653483950000|2022-05-25 13:05:50|11430.18|11430.18|11432.83|11432.83|11432.83|11432.83|11430.18|11430.18|0
1653483980000|2022-05-25 13:06:20|11431.84|11431.84|11431.84|11431.84|11431.84|11431.84|11431.84|11431.84|0
1653484030000|2022-05-25 13:07:10|11426.55|11426.55|11426.55|11426.55|11426.55|11426.55|11426.55|11426.55|0
1653484080000|2022-05-25 13:08:00|11434.48|11434.48|11442.42|11442.42|11442.42|11442.42|11434.48|11434.48|0
1653484090000|2022-05-25 13:08:10|11437.13|11437.13|11437.13|11437.13|11437.13|11437.13|11437.13|11437.13|0
1653484120000|2022-05-25 13:08:40|11439.78|11439.78|11439.78|11439.78|11439.78|11439.78|11439.78|11439.78|0
1653484130000|2022-05-25 13:08:50|11442.42|11442.42|11447.72|11447.72|11447.72|11447.72|11442.42|11442.42|0
1653484150000|2022-05-25 13:09:10|11449.69|11449.69|11448.7|11448.7|11449.69|11449.69|11448.7|11448.7|0
1653484160000|2022-05-25 13:09:20|11451.35|11451.35|11451.35|11451.35|11451.35|11451.35|11451.35|11451.35|0
1653484170000|2022-05-25 13:09:30|11454|11454|11454|11454|11454|11454|11454|11454|0
1653484180000|2022-05-25 13:09:40|11456.64|11456.64|11454|11454|11456.64|11456.64|11454|11454|0
1653484210000|2022-05-25 13:10:10|11456.64|11456.64|11456.64|11456.64|11456.64|11456.64|11456.64|11456.64|0
1653484230000|2022-05-25 13:10:30|11448.7|11448.7|11448.7|11448.7|11448.7|11448.7|11448.7|11448.7|0
1653484290000|2022-05-25 13:11:30|11451.35|11451.35|11451.35|11451.35|11451.35|11451.35|11451.35|11451.35|0
1653484300000|2022-05-25 13:11:40|11454|11454|11454|11454|11456.64|11456.64|11454|11454|0
1653484320000|2022-05-25 13:12:00|11459.29|11459.29|11459.29|11459.29|11459.29|11459.29|11459.29|11459.29|0
1653484330000|2022-05-25 13:12:10|11454|11454|11451.35|11451.35|11454|11454|11451.35|11451.35|0
1653484360000|2022-05-25 13:12:40|11454|11454|11456.64|11456.64|11456.64|11456.64|11454|11454|0
1653484380000|2022-05-25 13:13:00|11457.63|11457.63|11465.57|11465.57|11465.57|11465.57|11457.63|11457.63|0
1653484390000|2022-05-25 13:13:10|11464.58|11464.58|11464.58|11464.58|11464.58|11464.58|11464.58|11464.58|0
1653484400000|2022-05-25 13:13:20|11467.23|11467.23|11480.11|11480.11|11480.11|11480.11|11467.23|11467.23|0
1653484410000|2022-05-25 13:13:30|11481.1|11481.1|11481.1|11481.1|11481.1|11481.1|11481.1|11481.1|0
1653484420000|2022-05-25 13:13:40|11489.04|11489.04|11498.63|11498.63|11498.63|11498.63|11489.04|11489.04|0
1653484430000|2022-05-25 13:13:50|11495.99|11495.99|11498.63|11498.63|11498.63|11498.63|11493.34|11493.34|0
1653484450000|2022-05-25 13:14:10|11501.6|11501.6|11504.25|11504.25|11504.25|11504.25|11501.6|11501.6|0
1653484460000|2022-05-25 13:14:20|11504.92|11504.92|11507.56|11507.56|11507.56|11507.56|11504.92|11504.92|0
1653484480000|2022-05-25 13:14:40|11510.53|11510.53|11513.17|11513.17|11513.17|11513.17|11510.53|11510.53|0
1653484500000|2022-05-25 13:15:00|11515.82|11515.82|11515.82|11515.82|11515.82|11515.82|11515.82|11515.82|0
1653484510000|2022-05-25 13:15:10|11507.88|11507.88|11499.94|11499.94|11507.88|11507.88|11499.94|11499.94|0
1653484520000|2022-05-25 13:15:20|11502.59|11502.59|11502.59|11502.59|11502.59|11502.59|11502.59|11502.59|0
1653484540000|2022-05-25 13:15:40|11499.94|11499.94|11497.3|11497.3|11502.59|11502.59|11497.3|11497.3|0
1653484570000|2022-05-25 13:16:10|11489.36|11489.36|11485.4|11485.4|11489.36|11489.36|11485.4|11485.4|0
1653484600000|2022-05-25 13:16:40|11482.76|11482.76|11480.11|11480.11|11482.76|11482.76|11480.11|11480.11|0
1653484650000|2022-05-25 13:17:30|11485.4|11485.4|11488.05|11488.05|11488.05|11488.05|11485.4|11485.4|0
1653484660000|2022-05-25 13:17:40|11493.34|11493.34|11498.63|11498.63|11498.63|11498.63|11493.34|11493.34|0
1653484670000|2022-05-25 13:17:50|11495.99|11495.99|11495.99|11495.99|11495.99|11495.99|11495.99|11495.99|0
1653484680000|2022-05-25 13:18:00|11501.28|11501.28|11501.28|11501.28|11501.28|11501.28|11501.28|11501.28|0
1653484720000|2022-05-25 13:18:40|11498.63|11498.63|11498.63|11498.63|11498.63|11498.63|11498.63|11498.63|0
1653484740000|2022-05-25 13:19:00|11501.28|11501.28|11501.28|11501.28|11501.28|11501.28|11501.28|11501.28|0
1653484780000|2022-05-25 13:19:40|11503.93|11503.93|11503.93|11503.93|11503.93|11503.93|11503.93|11503.93|0
1653484790000|2022-05-25 13:19:50|11488.05|11488.05|11490.7|11490.7|11490.7|11490.7|11488.05|11488.05|0
1653484800000|2022-05-25 13:20:00|11488.72|11488.72|11488.72|11488.72|11488.72|11488.72|11488.72|11488.72|0
1653484820000|2022-05-25 13:20:20|11491.37|11491.37|11504.6|11504.6|11504.6|11504.6|11488.72|11488.72|0
1653484840000|2022-05-25 13:20:40|11499.3|11499.3|11499.3|11499.3|11499.3|11499.3|11499.3|11499.3|0
1653484880000|2022-05-25 13:21:20|11501.95|11501.95|11504.6|11504.6|11504.6|11504.6|11501.95|11501.95|0
1653484900000|2022-05-25 13:21:40|11499.3|11499.3|11499.3|11499.3|11499.3|11499.3|11499.3|11499.3|0
1653484920000|2022-05-25 13:22:00|11500.29|11500.29|11513.53|11513.53|11513.53|11513.53|11500.29|11500.29|0
1653484950000|2022-05-25 13:22:30|11516.17|11516.17|11516.17|11516.17|11516.17|11516.17|11516.17|11516.17|0
1653484960000|2022-05-25 13:22:40|11517.16|11517.16|11517.16|11517.16|11517.16|11517.16|11517.16|11517.16|0
1653484980000|2022-05-25 13:23:00|11514.51|11514.51|11514.51|11514.51|11514.51|11514.51|11514.51|11514.51|0
1653484990000|2022-05-25 13:23:10|11517.16|11517.16|11514.51|11514.51|11517.16|11517.16|11514.51|11514.51|0
1653485000000|2022-05-25 13:23:20|11509.22|11509.22|11498.63|11498.63|11509.22|11509.22|11498.63|11498.63|0
1653485020000|2022-05-25 13:23:40|11501.28|11501.28|11506.89|11506.89|11506.89|11506.89|11501.28|11501.28|0
1653485050000|2022-05-25 13:24:10|11509.54|11509.54|11509.54|11509.54|11509.54|11509.54|11509.54|11509.54|0
1653485070000|2022-05-25 13:24:30|11514.83|11514.83|11514.83|11514.83|11514.83|11514.83|11514.83|11514.83|0
1653485090000|2022-05-25 13:24:50|11512.19|11512.19|11512.19|11512.19|11512.19|11512.19|11512.19|11512.19|0
1653485100000|2022-05-25 13:25:00|11514.83|11514.83|11506.89|11506.89|11514.83|11514.83|11506.89|11506.89|0
1653485110000|2022-05-25 13:25:10|11504.25|11504.25|11498.95|11498.95|11504.25|11504.25|11498.95|11498.95|0
1653485120000|2022-05-25 13:25:20|11496.31|11496.31|11496.31|11496.31|11496.31|11496.31|11496.31|11496.31|0
1653485140000|2022-05-25 13:25:40|11497.3|11497.3|11497.3|11497.3|11497.3|11497.3|11497.3|11497.3|0
1653485150000|2022-05-25 13:25:50|11499.27|11499.27|11499.27|11499.27|11499.27|11499.27|11499.27|11499.27|0
1653485160000|2022-05-25 13:26:00|11500.26|11500.26|11500.26|11500.26|11500.26|11500.26|11500.26|11500.26|0
1653485180000|2022-05-25 13:26:20|11505.55|11505.55|11502.91|11502.91|11505.55|11505.55|11502.91|11502.91|0
1653485190000|2022-05-25 13:26:30|11505.55|11505.55|11505.55|11505.55|11505.55|11505.55|11505.55|11505.55|0
1653485220000|2022-05-25 13:27:00|11508.2|11508.2|11508.2|11508.2|11508.2|11508.2|11508.2|11508.2|0
1653485250000|2022-05-25 13:27:30|11510.85|11510.85|11511.83|11511.83|11511.83|11511.83|11510.85|11510.85|0
1653485260000|2022-05-25 13:27:40|11509.19|11509.19|11509.19|11509.19|11509.19|11509.19|11509.19|11509.19|0
1653485280000|2022-05-25 13:28:00|11506.54|11506.54|11511.83|11511.83|11511.83|11511.83|11506.54|11506.54|0
1653485300000|2022-05-25 13:28:20|11514.48|11514.48|11514.48|11514.48|11514.48|11514.48|11514.48|11514.48|0
1653485310000|2022-05-25 13:28:30|11511.83|11511.83|11514.48|11514.48|11514.48|11514.48|11511.83|11511.83|0
1653485320000|2022-05-25 13:28:40|11515.47|11515.47|11515.47|11515.47|11515.47|11515.47|11515.47|11515.47|0
1653485340000|2022-05-25 13:29:00|11502.24|11502.24|11499.59|11499.59|11502.24|11502.24|11499.59|11499.59|0
1653485360000|2022-05-25 13:29:20|11498.6|11498.6|11511.16|11511.16|11512.15|11512.15|11498.6|11498.6|0
1653485370000|2022-05-25 13:29:30|11515.47|11515.47|11518.11|11518.11|11518.11|11518.11|11515.47|11515.47|0
1653485380000|2022-05-25 13:29:40|11515.47|11515.47|11515.47|11515.47|11515.47|11515.47|11515.47|11515.47|0
1653485400000|2022-05-25 13:30:00|11510.18|11510.18|11514.48|11514.48|11514.48|11514.48|11509.19|11509.19|0
1653485420000|2022-05-25 13:30:20|11509.19|11509.19|11517.13|11517.13|11517.13|11517.13|11509.19|11509.19|0
1653485430000|2022-05-25 13:30:30|11519.77|11519.77|11519.77|11519.77|11519.77|11519.77|11519.77|11519.77|0
1653485440000|2022-05-25 13:30:40|11522.42|11522.42|11526.72|11526.72|11527.71|11527.71|11522.42|11522.42|0
1653485450000|2022-05-25 13:30:50|11529.37|11529.37|11532.02|11532.02|11537.31|11537.31|11529.37|11529.37|0
1653485460000|2022-05-25 13:31:00|11529.37|11529.37|11529.37|11529.37|11529.37|11529.37|11529.37|11529.37|0
1653485470000|2022-05-25 13:31:10|11526.72|11526.72|11526.72|11526.72|11526.72|11526.72|11526.72|11526.72|0
1653485480000|2022-05-25 13:31:20|11532.02|11532.02|11532.02|11532.02|11532.02|11532.02|11532.02|11532.02|0
1653485510000|2022-05-25 13:31:50|11529.37|11529.37|11529.37|11529.37|11532.02|11532.02|11529.37|11529.37|0
1653485520000|2022-05-25 13:32:00|11532.02|11532.02|11539.96|11539.96|11539.96|11539.96|11532.02|11532.02|0
1653485530000|2022-05-25 13:32:10|11542.6|11542.6|11542.6|11542.6|11542.6|11542.6|11542.6|11542.6|0
1653485540000|2022-05-25 13:32:20|11547.9|11547.9|11547.9|11547.9|11547.9|11547.9|11547.9|11547.9|0
1653485560000|2022-05-25 13:32:40|11550.54|11550.54|11561.13|11561.13|11561.13|11561.13|11550.54|11550.54|0
1653485570000|2022-05-25 13:32:50|11563.77|11563.77|11563.77|11563.77|11563.77|11563.77|11563.77|11563.77|0
1653485590000|2022-05-25 13:33:10|11564.76|11564.76|11564.76|11564.76|11564.76|11564.76|11564.76|11564.76|0
1653485600000|2022-05-25 13:33:20|11554.18|11554.18|11548.88|11548.88|11554.18|11554.18|11548.88|11548.88|0
1653485610000|2022-05-25 13:33:30|11551.53|11551.53|11535.65|11535.65|11551.53|11551.53|11535.65|11535.65|0
1653485620000|2022-05-25 13:33:40|11533.67|11533.67|11544.93|11544.93|11544.93|11544.93|11533.67|11533.67|0
1653485640000|2022-05-25 13:34:00|11545.92|11545.92|11540.63|11540.63|11545.92|11545.92|11540.63|11540.63|0
1653485650000|2022-05-25 13:34:10|11537.98|11537.98|11537.98|11537.98|11537.98|11537.98|11537.98|11537.98|0
1653485670000|2022-05-25 13:34:30|11539.64|11539.64|11545.6|11545.6|11545.6|11545.6|11539.64|11539.64|0
1653485690000|2022-05-25 13:34:50|11548.25|11548.25|11548.25|11548.25|11548.25|11548.25|11548.25|11548.25|0
1653485700000|2022-05-25 13:35:00|11549.23|11549.23|11549.23|11549.23|11549.23|11549.23|11549.23|11549.23|0
1653485710000|2022-05-25 13:35:10|11541.3|11541.3|11538.65|11538.65|11541.3|11541.3|11538.65|11538.65|0
1653485720000|2022-05-25 13:35:20|11536|11536|11536|11536|11536|11536|11536|11536|0
1653485730000|2022-05-25 13:35:30|11538.65|11538.65|11536|11536|11538.65|11538.65|11536|11536|0
1653485740000|2022-05-25 13:35:40|11522.77|11522.77|11522.77|11522.77|11522.77|11522.77|11522.77|11522.77|0
1653485760000|2022-05-25 13:36:00|11520.12|11520.12|11520.12|11520.12|11522.77|11522.77|11520.12|11520.12|0
1653485780000|2022-05-25 13:36:20|11517.48|11517.48|11517.48|11517.48|11517.48|11517.48|11517.48|11517.48|0
1653485810000|2022-05-25 13:36:50|11525.42|11525.42|11525.42|11525.42|11525.42|11525.42|11525.42|11525.42|0
1653485820000|2022-05-25 13:37:00|11528.06|11528.06|11528.06|11528.06|11528.06|11528.06|11528.06|11528.06|0
1653485830000|2022-05-25 13:37:10|11522.77|11522.77|11522.77|11522.77|11522.77|11522.77|11522.77|11522.77|0
1653485840000|2022-05-25 13:37:20|11517.48|11517.48|11515.5|11515.5|11517.48|11517.48|11515.5|11515.5|0
1653485850000|2022-05-25 13:37:30|11516.49|11516.49|11515.5|11515.5|11516.49|11516.49|11515.5|11515.5|0
1653485860000|2022-05-25 13:37:40|11510.21|11510.21|11510.21|11510.21|11510.21|11510.21|11510.21|11510.21|0
1653485880000|2022-05-25 13:38:00|11504.92|11504.92|11504.92|11504.92|11504.92|11504.92|11504.92|11504.92|0
1653485920000|2022-05-25 13:38:40|11512.86|11512.86|11520.79|11520.79|11520.79|11520.79|11512.86|11512.86|0
1653485940000|2022-05-25 13:39:00|11523.44|11523.44|11523.44|11523.44|11523.44|11523.44|11523.44|11523.44|0
1653485960000|2022-05-25 13:39:20|11526.41|11526.41|11526.41|11526.41|11526.41|11526.41|11526.41|11526.41|0
1653485970000|2022-05-25 13:39:30|11523.76|11523.76|11523.76|11523.76|11523.76|11523.76|11523.76|11523.76|0
1653485980000|2022-05-25 13:39:40|11522.77|11522.77|11524.75|11524.75|11524.75|11524.75|11522.77|11522.77|0
1653485990000|2022-05-25 13:39:50|11525.74|11525.74|11525.74|11525.74|11525.74|11525.74|11525.74|11525.74|0
1653486020000|2022-05-25 13:40:20|11528.38|11528.38|11531.03|11531.03|11531.03|11531.03|11528.38|11528.38|0
1653486030000|2022-05-25 13:40:30|11533.67|11533.67|11536.32|11536.32|11536.32|11536.32|11533.67|11533.67|0
1653486040000|2022-05-25 13:40:40|11528.38|11528.38|11528.38|11528.38|11528.38|11528.38|11528.38|11528.38|0
1653486050000|2022-05-25 13:40:50|11525.74|11525.74|11525.74|11525.74|11525.74|11525.74|11525.74|11525.74|0
1653486070000|2022-05-25 13:41:10|11531.03|11531.03|11531.03|11531.03|11531.03|11531.03|11531.03|11531.03|0
1653486080000|2022-05-25 13:41:20|11528.38|11528.38|11528.38|11528.38|11528.38|11528.38|11528.38|11528.38|0
1653486140000|2022-05-25 13:42:20|11531.03|11531.03|11531.03|11531.03|11531.03|11531.03|11531.03|11531.03|0
1653486150000|2022-05-25 13:42:30|11515.15|11515.15|11512.5|11512.5|11515.15|11515.15|11512.5|11512.5|0
1653486160000|2022-05-25 13:42:40|11507.21|11507.21|11508.2|11508.2|11508.2|11508.2|11507.21|11507.21|0
1653486190000|2022-05-25 13:43:10|11500.26|11500.26|11501.92|11501.92|11501.92|11501.92|11499.27|11499.27|0
1653486210000|2022-05-25 13:43:30|11500.93|11500.93|11500.93|11500.93|11500.93|11500.93|11500.93|11500.93|0
1653486230000|2022-05-25 13:43:50|11492.99|11492.99|11498.28|11498.28|11498.28|11498.28|11492.99|11492.99|0
1653486240000|2022-05-25 13:44:00|11500.93|11500.93|11503.58|11503.58|11503.58|11503.58|11500.93|11500.93|0
1653486260000|2022-05-25 13:44:20|11502.59|11502.59|11502.59|11502.59|11502.59|11502.59|11502.59|11502.59|0
1653486270000|2022-05-25 13:44:30|11503.93|11503.93|11509.22|11509.22|11509.22|11509.22|11503.93|11503.93|0
1653486280000|2022-05-25 13:44:40|11511.87|11511.87|11503.93|11503.93|11511.87|11511.87|11503.93|11503.93|0
1653486290000|2022-05-25 13:44:50|11500.96|11500.96|11500.96|11500.96|11500.96|11500.96|11500.96|11500.96|0
1653486300000|2022-05-25 13:45:00|11502.94|11502.94|11507.24|11507.24|11507.24|11507.24|11501.95|11501.95|0
1653486310000|2022-05-25 13:45:10|11509.22|11509.22|11500.29|11500.29|11509.22|11509.22|11500.29|11500.29|0
1653486330000|2022-05-25 13:45:30|11500.96|11500.96|11503.61|11503.61|11503.61|11503.61|11500.96|11500.96|0
1653486350000|2022-05-25 13:45:50|11500.96|11500.96|11500.96|11500.96|11500.96|11500.96|11500.96|11500.96|0
1653486400000|2022-05-25 13:46:40|11499.97|11499.97|11498.99|11498.99|11499.97|11499.97|11498.99|11498.99|0
1653486420000|2022-05-25 13:47:00|11504.28|11504.28|11506.93|11506.93|11506.93|11506.93|11504.28|11504.28|0
1653486430000|2022-05-25 13:47:10|11504.28|11504.28|11501.63|11501.63|11504.28|11504.28|11501.63|11501.63|0
1653486460000|2022-05-25 13:47:40|11504.28|11504.28|11498.99|11498.99|11504.28|11504.28|11498.99|11498.99|0
1653486480000|2022-05-25 13:48:00|11496.34|11496.34|11496.34|11496.34|11496.34|11496.34|11496.34|11496.34|0
1653486500000|2022-05-25 13:48:20|11501.63|11501.63|11506.93|11506.93|11506.93|11506.93|11501.63|11501.63|0
1653486530000|2022-05-25 13:48:50|11509.57|11509.57|11509.57|11509.57|11509.57|11509.57|11509.57|11509.57|0
1653486560000|2022-05-25 13:49:20|11504.28|11504.28|11504.28|11504.28|11504.28|11504.28|11504.28|11504.28|0
1653486600000|2022-05-25 13:50:00|11506.93|11506.93|11506.93|11506.93|11506.93|11506.93|11506.93|11506.93|0
1653486620000|2022-05-25 13:50:20|11512.22|11512.22|11512.22|11512.22|11512.22|11512.22|11512.22|11512.22|0
1653486630000|2022-05-25 13:50:30|11516.52|11516.52|11516.52|11516.52|11516.52|11516.52|11516.52|11516.52|0
1653486640000|2022-05-25 13:50:40|11519.17|11519.17|11518.85|11518.85|11519.17|11519.17|11516.2|11516.2|0
1653486650000|2022-05-25 13:50:50|11510.91|11510.91|11505.62|11505.62|11510.91|11510.91|11505.62|11505.62|0
1653486680000|2022-05-25 13:51:20|11510.91|11510.91|11510.91|11510.91|11510.91|11510.91|11510.91|11510.91|0
1653486700000|2022-05-25 13:51:40|11505.62|11505.62|11502.97|11502.97|11505.62|11505.62|11502.97|11502.97|0
1653486720000|2022-05-25 13:52:00|11497.68|11497.68|11497.68|11497.68|11497.68|11497.68|11497.68|11497.68|0
1653486760000|2022-05-25 13:52:40|11500.33|11500.33|11502.97|11502.97|11502.97|11502.97|11500.33|11500.33|0
1653486770000|2022-05-25 13:52:50|11503.96|11503.96|11503.96|11503.96|11503.96|11503.96|11503.96|11503.96|0
1653486780000|2022-05-25 13:53:00|11504.95|11504.95|11504.95|11504.95|11504.95|11504.95|11504.95|11504.95|0
1653486790000|2022-05-25 13:53:10|11505.94|11505.94|11506.93|11506.93|11506.93|11506.93|11505.94|11505.94|0
1653486820000|2022-05-25 13:53:40|11504.28|11504.28|11504.28|11504.28|11504.28|11504.28|11504.28|11504.28|0
1653486830000|2022-05-25 13:53:50|11509.57|11509.57|11512.22|11512.22|11512.22|11512.22|11509.57|11509.57|0
1653486840000|2022-05-25 13:54:00|11520.16|11520.16|11522.8|11522.8|11522.8|11522.8|11520.16|11520.16|0
1653486850000|2022-05-25 13:54:10|11521.82|11521.82|11521.82|11521.82|11521.82|11521.82|11521.82|11521.82|0
1653486880000|2022-05-25 13:54:40|11524.46|11524.46|11521.82|11521.82|11524.46|11524.46|11521.82|11521.82|0
1653486900000|2022-05-25 13:55:00|11527.11|11527.11|11532.4|11532.4|11532.4|11532.4|11524.46|11524.46|0
1653486910000|2022-05-25 13:55:10|11535.05|11535.05|11536.04|11536.04|11536.04|11536.04|11535.05|11535.05|0
1653486920000|2022-05-25 13:55:20|11538.68|11538.68|11538.68|11538.68|11538.68|11538.68|11538.68|11538.68|0
1653486940000|2022-05-25 13:55:40|11541.33|11541.33|11541.33|11541.33|11541.33|11541.33|11541.33|11541.33|0
1653486950000|2022-05-25 13:55:50|11533.39|11533.39|11528.1|11528.1|11533.39|11533.39|11528.1|11528.1|0
1653486970000|2022-05-25 13:56:10|11525.45|11525.45|11522.8|11522.8|11525.45|11525.45|11522.8|11522.8|0
1653486980000|2022-05-25 13:56:20|11520.16|11520.16|11520.16|11520.16|11520.16|11520.16|11520.16|11520.16|0
1653487000000|2022-05-25 13:56:40|11521.15|11521.15|11521.15|11521.15|11521.15|11521.15|11521.15|11521.15|0
1653487020000|2022-05-25 13:57:00|11518.5|11518.5|11521.15|11521.15|11521.15|11521.15|11515.85|11515.85|0
1653487070000|2022-05-25 13:57:50|11526.44|11526.44|11526.44|11526.44|11526.44|11526.44|11526.44|11526.44|0
1653487080000|2022-05-25 13:58:00|11523.79|11523.79|11523.79|11523.79|11523.79|11523.79|11523.79|11523.79|0
1653487090000|2022-05-25 13:58:10|11521.15|11521.15|11518.5|11518.5|11521.15|11521.15|11518.5|11518.5|0
1653487110000|2022-05-25 13:58:30|11515.53|11515.53|11515.53|11515.53|11515.53|11515.53|11515.53|11515.53|0
1653487140000|2022-05-25 13:59:00|11518.18|11518.18|11518.18|11518.18|11518.18|11518.18|11518.18|11518.18|0
1653487170000|2022-05-25 13:59:30|11519.17|11519.17|11519.17|11519.17|11519.17|11519.17|11519.17|11519.17|0
1653487180000|2022-05-25 13:59:40|11513.88|11513.88|11508.58|11508.58|11513.88|11513.88|11508.58|11508.58|0
1653487210000|2022-05-25 14:00:10|11511.23|11511.23|11513.88|11513.88|11513.88|11513.88|11511.23|11511.23|0
1653487220000|2022-05-25 14:00:20|11516.52|11516.52|11516.52|11516.52|11516.52|11516.52|11516.52|11516.52|0
1653487230000|2022-05-25 14:00:30|11519.17|11519.17|11520.16|11520.16|11520.16|11520.16|11519.17|11519.17|0
1653487260000|2022-05-25 14:01:00|11514.86|11514.86|11504.28|11504.28|11514.86|11514.86|11504.28|11504.28|0
1653487270000|2022-05-25 14:01:10|11501.63|11501.63|11503.61|11503.61|11503.61|11503.61|11501.63|11501.63|0
1653487280000|2022-05-25 14:01:20|11504.6|11504.6|11504.6|11504.6|11504.6|11504.6|11504.6|11504.6|0
1653487300000|2022-05-25 14:01:40|11505.59|11505.59|11507.56|11507.56|11507.56|11507.56|11505.59|11505.59|0
1653487320000|2022-05-25 14:02:00|11510.21|11510.21|11516.49|11516.49|11516.49|11516.49|11510.21|11510.21|0
1653487330000|2022-05-25 14:02:10|11519.14|11519.14|11519.14|11519.14|11519.14|11519.14|11519.14|11519.14|0
1653487400000|2022-05-25 14:03:20|11521.78|11521.78|11521.78|11521.78|11521.78|11521.78|11521.78|11521.78|0
1653487410000|2022-05-25 14:03:30|11517.83|11517.83|11516.84|11516.84|11517.83|11517.83|11516.84|11516.84|0
1653487420000|2022-05-25 14:03:40|11514.2|11514.2|11511.55|11511.55|11514.2|11514.2|11511.55|11511.55|0
1653487430000|2022-05-25 14:03:50|11514.2|11514.2|11514.2|11514.2|11514.2|11514.2|11514.2|11514.2|0
1653487440000|2022-05-25 14:04:00|11516.84|11516.84|11516.84|11516.84|11519.49|11519.49|11516.84|11516.84|0
1653487450000|2022-05-25 14:04:10|11511.55|11511.55|11485.08|11485.08|11511.55|11511.55|11485.08|11485.08|0
1653487460000|2022-05-25 14:04:20|11490.38|11490.38|11495.67|11495.67|11495.67|11495.67|11490.38|11490.38|0
1653487470000|2022-05-25 14:04:30|11498.32|11498.32|11498.32|11498.32|11498.32|11498.32|11498.32|11498.32|0
1653487500000|2022-05-25 14:05:00|11493.02|11493.02|11493.02|11493.02|11493.02|11493.02|11493.02|11493.02|0
1653487510000|2022-05-25 14:05:10|11492.04|11492.04|11491.05|11491.05|11492.04|11492.04|11491.05|11491.05|0
1653487520000|2022-05-25 14:05:20|11483.11|11483.11|11477.82|11477.82|11483.11|11483.11|11472.52|11472.52|0
1653487560000|2022-05-25 14:06:00|11480.46|11480.46|11480.46|11480.46|11480.46|11480.46|11480.46|11480.46|0
1653487590000|2022-05-25 14:06:30|11483.11|11483.11|11477.82|11477.82|11483.11|11483.11|11477.82|11477.82|0
1653487620000|2022-05-25 14:07:00|11475.17|11475.17|11464.58|11464.58|11475.17|11475.17|11464.58|11464.58|0
1653487650000|2022-05-25 14:07:30|11461.62|11461.62|11458.97|11458.97|11461.62|11461.62|11458.97|11458.97|0
1653487680000|2022-05-25 14:08:00|11448.39|11448.39|11448.39|11448.39|11448.39|11448.39|11448.39|11448.39|0
1653487690000|2022-05-25 14:08:10|11446.41|11446.41|11446.41|11446.41|11446.41|11446.41|11446.41|11446.41|0
1653487710000|2022-05-25 14:08:30|11449.06|11449.06|11449.06|11449.06|11449.06|11449.06|11449.06|11449.06|0
1653487720000|2022-05-25 14:08:40|11451.7|11451.7|11457|11457|11457|11457|11451.7|11451.7|0
1653487730000|2022-05-25 14:08:50|11462.29|11462.29|11462.29|11462.29|11462.29|11462.29|11462.29|11462.29|0
1653487740000|2022-05-25 14:09:00|11467.58|11467.58|11467.58|11467.58|11467.58|11467.58|11467.58|11467.58|0
1653487750000|2022-05-25 14:09:10|11462.29|11462.29|11462.29|11462.29|11462.29|11462.29|11462.29|11462.29|0
1653487760000|2022-05-25 14:09:20|11463.28|11463.28|11463.28|11463.28|11463.28|11463.28|11463.28|11463.28|0
1653487770000|2022-05-25 14:09:30|11468.57|11468.57|11468.57|11468.57|11468.57|11468.57|11468.57|11468.57|0
1653487780000|2022-05-25 14:09:40|11457.98|11457.98|11457.98|11457.98|11457.98|11457.98|11457.98|11457.98|0
1653487790000|2022-05-25 14:09:50|11454.03|11454.03|11454.03|11454.03|11454.03|11454.03|11453.04|11453.04|0
1653487820000|2022-05-25 14:10:20|11451.38|11451.38|11451.38|11451.38|11451.38|11451.38|11451.38|11451.38|0
1653487830000|2022-05-25 14:10:30|11446.09|11446.09|11446.09|11446.09|11446.09|11446.09|11446.09|11446.09|0
1653487870000|2022-05-25 14:11:10|11451.38|11451.38|11451.38|11451.38|11451.38|11451.38|11451.38|11451.38|0
1653487880000|2022-05-25 14:11:20|11443.45|11443.45|11443.45|11443.45|11443.45|11443.45|11443.45|11443.45|0
1653487890000|2022-05-25 14:11:30|11442.46|11442.46|11442.46|11442.46|11442.46|11442.46|11442.46|11442.46|0
1653487900000|2022-05-25 14:11:40|11445.1|11445.1|11442.46|11442.46|11445.1|11445.1|11442.46|11442.46|0
1653487910000|2022-05-25 14:11:50|11445.1|11445.1|11442.46|11442.46|11445.1|11445.1|11442.46|11442.46|0
1653487920000|2022-05-25 14:12:00|11447.75|11447.75|11447.75|11447.75|11447.75|11447.75|11447.75|11447.75|0
1653487930000|2022-05-25 14:12:10|11449.41|11449.41|11449.41|11449.41|11449.41|11449.41|11449.41|11449.41|0
1653487940000|2022-05-25 14:12:20|11452.05|11452.05|11452.05|11452.05|11452.05|11452.05|11452.05|11452.05|0
1653487950000|2022-05-25 14:12:30|11454.7|11454.7|11454.7|11454.7|11454.7|11454.7|11454.7|11454.7|0
1653487960000|2022-05-25 14:12:40|11457.35|11457.35|11457.35|11457.35|11457.35|11457.35|11457.35|11457.35|0
1653487970000|2022-05-25 14:12:50|11452.05|11452.05|11446.44|11446.44|11452.05|11452.05|11446.44|11446.44|0
1653487980000|2022-05-25 14:13:00|11443.8|11443.8|11440.16|11440.16|11443.8|11443.8|11440.16|11440.16|0
1653487990000|2022-05-25 14:13:10|11441.15|11441.15|11441.15|11441.15|11441.15|11441.15|11441.15|11441.15|0
1653488010000|2022-05-25 14:13:30|11435.86|11435.86|11439.17|11439.17|11441.15|11441.15|11435.86|11435.86|0
1653488020000|2022-05-25 14:13:40|11441.15|11441.15|11440.16|11440.16|11441.15|11441.15|11440.16|11440.16|0
1653488030000|2022-05-25 14:13:50|11437.52|11437.52|11437.52|11437.52|11437.52|11437.52|11437.52|11437.52|0
1653488040000|2022-05-25 14:14:00|11440.16|11440.16|11440.16|11440.16|11440.16|11440.16|11440.16|11440.16|0
1653488050000|2022-05-25 14:14:10|11442.81|11442.81|11453.39|11453.39|11453.39|11453.39|11442.81|11442.81|0
1653488060000|2022-05-25 14:14:20|11454.38|11454.38|11453.39|11453.39|11454.38|11454.38|11453.39|11453.39|0
1653488090000|2022-05-25 14:14:50|11456.04|11456.04|11458.69|11458.69|11458.69|11458.69|11456.04|11456.04|0
1653488100000|2022-05-25 14:15:00|11456.04|11456.04|11456.04|11456.04|11456.04|11456.04|11456.04|11456.04|0
1653488110000|2022-05-25 14:15:10|11458.69|11458.69|11458.69|11458.69|11461.33|11461.33|11458.69|11458.69|0
1653488120000|2022-05-25 14:15:20|11461.33|11461.33|11461.33|11461.33|11461.33|11461.33|11461.33|11461.33|0
1653488140000|2022-05-25 14:15:40|11466.63|11466.63|11474.88|11474.88|11474.88|11474.88|11466.63|11466.63|0
1653488180000|2022-05-25 14:16:20|11466.94|11466.94|11464.3|11464.3|11466.94|11466.94|11464.3|11464.3|0
1653488210000|2022-05-25 14:16:50|11459.01|11459.01|11456.36|11456.36|11459.01|11459.01|11456.36|11456.36|0
1653488220000|2022-05-25 14:17:00|11459.01|11459.01|11459.01|11459.01|11459.01|11459.01|11459.01|11459.01|0
1653488230000|2022-05-25 14:17:10|11461.65|11461.65|11467.26|11467.26|11467.26|11467.26|11461.65|11461.65|0
1653488250000|2022-05-25 14:17:30|11472.56|11472.56|11469.91|11469.91|11472.56|11472.56|11469.91|11469.91|0
1653488260000|2022-05-25 14:17:40|11475.2|11475.2|11477.85|11477.85|11477.85|11477.85|11475.2|11475.2|0
1653488270000|2022-05-25 14:17:50|11472.56|11472.56|11472.56|11472.56|11472.56|11472.56|11472.56|11472.56|0
1653488280000|2022-05-25 14:18:00|11470.58|11470.58|11473.23|11473.23|11473.23|11473.23|11470.58|11470.58|0
1653488290000|2022-05-25 14:18:10|11478.52|11478.52|11478.52|11478.52|11478.52|11478.52|11478.52|11478.52|0
1653488300000|2022-05-25 14:18:20|11483.81|11483.81|11483.81|11483.81|11483.81|11483.81|11483.81|11483.81|0
1653488310000|2022-05-25 14:18:30|11478.52|11478.52|11478.52|11478.52|11478.52|11478.52|11478.52|11478.52|0
1653488320000|2022-05-25 14:18:40|11479.51|11479.51|11482.15|11482.15|11482.15|11482.15|11479.51|11479.51|0
1653488330000|2022-05-25 14:18:50|11479.51|11479.51|11479.51|11479.51|11479.51|11479.51|11479.51|11479.51|0
1653488340000|2022-05-25 14:19:00|11482.15|11482.15|11482.15|11482.15|11482.15|11482.15|11482.15|11482.15|0
1653488350000|2022-05-25 14:19:10|11484.8|11484.8|11484.8|11484.8|11484.8|11484.8|11484.8|11484.8|0
1653488360000|2022-05-25 14:19:20|11482.15|11482.15|11482.15|11482.15|11482.15|11482.15|11482.15|11482.15|0
1653488370000|2022-05-25 14:19:30|11484.8|11484.8|11484.8|11484.8|11484.8|11484.8|11484.8|11484.8|0
1653488390000|2022-05-25 14:19:50|11482.15|11482.15|11479.51|11479.51|11482.15|11482.15|11479.51|11479.51|0
1653488440000|2022-05-25 14:20:40|11478.52|11478.52|11477.53|11477.53|11478.52|11478.52|11477.53|11477.53|0
1653488500000|2022-05-25 14:21:40|11478.52|11478.52|11481.48|11481.48|11481.48|11481.48|11478.52|11478.52|0
1653488510000|2022-05-25 14:21:50|11482.47|11482.47|11472.87|11472.87|11483.46|11483.46|11472.87|11472.87|0
1653488520000|2022-05-25 14:22:00|11464.93|11464.93|11464.93|11464.93|11464.93|11464.93|11463.95|11463.95|0
1653488540000|2022-05-25 14:22:20|11462.29|11462.29|11456.33|11456.33|11462.29|11462.29|11454.35|11454.35|0
1653488550000|2022-05-25 14:22:30|11458.97|11458.97|11458.97|11458.97|11458.97|11458.97|11458.97|11458.97|0
1653488560000|2022-05-25 14:22:40|11457.98|11457.98|11471.22|11471.22|11471.22|11471.22|11457.98|11457.98|0
1653488580000|2022-05-25 14:23:00|11476.51|11476.51|11476.51|11476.51|11476.51|11476.51|11476.51|11476.51|0
1653488590000|2022-05-25 14:23:10|11481.8|11481.8|11481.8|11481.8|11481.8|11481.8|11481.8|11481.8|0
1653488610000|2022-05-25 14:23:30|11484.45|11484.45|11489.74|11489.74|11489.74|11489.74|11484.45|11484.45|0
1653488640000|2022-05-25 14:24:00|11488.75|11488.75|11488.75|11488.75|11488.75|11488.75|11488.75|11488.75|0
1653488660000|2022-05-25 14:24:20|11489.74|11489.74|11489.74|11489.74|11489.74|11489.74|11489.74|11489.74|0
1653488670000|2022-05-25 14:24:30|11492.39|11492.39|11492.39|11492.39|11492.39|11492.39|11492.39|11492.39|0
1653488680000|2022-05-25 14:24:40|11489.74|11489.74|11487.09|11487.09|11489.74|11489.74|11487.09|11487.09|0
1653488700000|2022-05-25 14:25:00|11488.08|11488.08|11489.07|11489.07|11489.07|11489.07|11488.08|11488.08|0
1653488710000|2022-05-25 14:25:10|11490.06|11490.06|11492.71|11492.71|11492.71|11492.71|11490.06|11490.06|0
1653488730000|2022-05-25 14:25:30|11494.68|11494.68|11494.68|11494.68|11494.68|11494.68|11494.68|11494.68|0
1653488740000|2022-05-25 14:25:40|11489.39|11489.39|11489.39|11489.39|11489.39|11489.39|11489.39|11489.39|0
1653488760000|2022-05-25 14:26:00|11490.38|11490.38|11490.38|11490.38|11490.38|11490.38|11490.38|11490.38|0
1653488770000|2022-05-25 14:26:10|11493.02|11493.02|11494.01|11494.01|11494.01|11494.01|11493.02|11493.02|0
1653488780000|2022-05-25 14:26:20|11495|11495|11495|11495|11495|11495|11495|11495|0
1653488790000|2022-05-25 14:26:30|11496.98|11496.98|11500.29|11500.29|11500.29|11500.29|11496.98|11496.98|0
1653488800000|2022-05-25 14:26:40|11501.28|11501.28|11501.28|11501.28|11501.28|11501.28|11501.28|11501.28|0
1653488820000|2022-05-25 14:27:00|11502.27|11502.27|11503.26|11503.26|11503.26|11503.26|11502.27|11502.27|0
1653488840000|2022-05-25 14:27:20|11504.25|11504.25|11504.25|11504.25|11504.25|11504.25|11504.25|11504.25|0
1653488850000|2022-05-25 14:27:30|11496.31|11496.31|11493.66|11493.66|11498.95|11498.95|11493.66|11493.66|0
1653488880000|2022-05-25 14:28:00|11488.37|11488.37|11485.72|11485.72|11488.37|11488.37|11485.72|11485.72|0
1653488910000|2022-05-25 14:28:30|11483.07|11483.07|11483.07|11483.07|11483.07|11483.07|11483.07|11483.07|0
1653488930000|2022-05-25 14:28:50|11488.37|11488.37|11488.37|11488.37|11488.37|11488.37|11488.37|11488.37|0
1653488940000|2022-05-25 14:29:00|11483.07|11483.07|11483.07|11483.07|11483.07|11483.07|11483.07|11483.07|0
1653488950000|2022-05-25 14:29:10|11482.09|11482.09|11479.12|11479.12|11482.09|11482.09|11479.12|11479.12|0
1653488960000|2022-05-25 14:29:20|11477.15|11477.15|11477.15|11477.15|11477.15|11477.15|11477.15|11477.15|0
1653488970000|2022-05-25 14:29:30|11479.79|11479.79|11479.79|11479.79|11479.79|11479.79|11479.79|11479.79|0
1653488990000|2022-05-25 14:29:50|11474.5|11474.5|11474.5|11474.5|11474.5|11474.5|11474.5|11474.5|0
1653489000000|2022-05-25 14:30:00|11482.44|11482.44|11482.44|11482.44|11485.08|11485.08|11482.44|11482.44|0
1653489010000|2022-05-25 14:30:10|11479.79|11479.79|11479.79|11479.79|11479.79|11479.79|11479.79|11479.79|0
1653489020000|2022-05-25 14:30:20|11485.08|11485.08|11485.08|11485.08|11485.08|11485.08|11485.08|11485.08|0
1653489040000|2022-05-25 14:30:40|11487.73|11487.73|11482.44|11482.44|11487.73|11487.73|11482.44|11482.44|0
1653489050000|2022-05-25 14:30:50|11490.38|11490.38|11490.38|11490.38|11490.38|11490.38|11490.38|11490.38|0
1653489070000|2022-05-25 14:31:10|11493.02|11493.02|11501.28|11501.28|11503.93|11503.93|11493.02|11493.02|0
1653489100000|2022-05-25 14:31:40|11498.63|11498.63|11498.63|11498.63|11498.63|11498.63|11498.63|11498.63|0
1653489110000|2022-05-25 14:31:50|11503.93|11503.93|11503.93|11503.93|11503.93|11503.93|11503.93|11503.93|0
1653489120000|2022-05-25 14:32:00|11498.63|11498.63|11493.34|11493.34|11498.63|11498.63|11493.34|11493.34|0
1653489130000|2022-05-25 14:32:10|11496.66|11496.66|11496.66|11496.66|11496.66|11496.66|11496.66|11496.66|0
1653489140000|2022-05-25 14:32:20|11491.37|11491.37|11491.37|11491.37|11491.37|11491.37|11491.37|11491.37|0
1653489160000|2022-05-25 14:32:40|11492.35|11492.35|11492.35|11492.35|11492.35|11492.35|11492.35|11492.35|0
1653489210000|2022-05-25 14:33:30|11497.65|11497.65|11497.65|11497.65|11497.65|11497.65|11497.65|11497.65|0
1653489220000|2022-05-25 14:33:40|11500.61|11500.61|11511.2|11511.2|11511.2|11511.2|11500.61|11500.61|0
1653489230000|2022-05-25 14:33:50|11510.21|11510.21|11510.21|11510.21|11510.21|11510.21|11510.21|11510.21|0
1653489240000|2022-05-25 14:34:00|11515.5|11515.5|11515.5|11515.5|11515.5|11515.5|11515.5|11515.5|0
1653489250000|2022-05-25 14:34:10|11512.86|11512.86|11512.86|11512.86|11512.86|11512.86|11512.86|11512.86|0
1653489280000|2022-05-25 14:34:40|11507.56|11507.56|11507.56|11507.56|11507.56|11507.56|11507.56|11507.56|0
1653489290000|2022-05-25 14:34:50|11504.92|11504.92|11501.95|11501.95|11504.92|11504.92|11501.95|11501.95|0
1653489360000|2022-05-25 14:36:00|11503.93|11503.93|11507.56|11507.56|11507.56|11507.56|11503.93|11503.93|0
1653489370000|2022-05-25 14:36:10|11510.21|11510.21|11512.86|11512.86|11512.86|11512.86|11510.21|11510.21|0
1653489380000|2022-05-25 14:36:20|11514.51|11514.51|11514.51|11514.51|11514.51|11514.51|11514.51|11514.51|0
1653489390000|2022-05-25 14:36:30|11511.87|11511.87|11510.88|11510.88|11511.87|11511.87|11510.88|11510.88|0
1653489400000|2022-05-25 14:36:40|11513.53|11513.53|11505.59|11505.59|11513.53|11513.53|11505.59|11505.59|0
1653489430000|2022-05-25 14:37:10|11506.57|11506.57|11506.57|11506.57|11506.57|11506.57|11506.57|11506.57|0
1653489460000|2022-05-25 14:37:40|11509.22|11509.22|11509.22|11509.22|11509.22|11509.22|11509.22|11509.22|0
1653489490000|2022-05-25 14:38:10|11511.87|11511.87|11510.21|11510.21|11511.87|11511.87|11509.22|11509.22|0
1653489530000|2022-05-25 14:38:50|11504.92|11504.92|11504.92|11504.92|11504.92|11504.92|11504.92|11504.92|0
1653489580000|2022-05-25 14:39:40|11507.56|11507.56|11512.86|11512.86|11512.86|11512.86|11507.56|11507.56|0
1653489590000|2022-05-25 14:39:50|11510.21|11510.21|11504.92|11504.92|11510.21|11510.21|11504.92|11504.92|0
1653489640000|2022-05-25 14:40:40|11499.62|11499.62|11499.62|11499.62|11499.62|11499.62|11499.62|11499.62|0
1653489650000|2022-05-25 14:40:50|11496.98|11496.98|11496.98|11496.98|11496.98|11496.98|11496.98|11496.98|0
1653489660000|2022-05-25 14:41:00|11497.97|11497.97|11497.97|11497.97|11497.97|11497.97|11497.97|11497.97|0
1653489670000|2022-05-25 14:41:10|11503.26|11503.26|11508.55|11508.55|11508.55|11508.55|11503.26|11503.26|0
1653489680000|2022-05-25 14:41:20|11505.9|11505.9|11505.9|11505.9|11505.9|11505.9|11505.9|11505.9|0
1653489690000|2022-05-25 14:41:30|11508.55|11508.55|11508.55|11508.55|11508.55|11508.55|11508.55|11508.55|0
1653489710000|2022-05-25 14:41:50|11511.2|11511.2|11511.2|11511.2|11511.2|11511.2|11511.2|11511.2|0
1653489740000|2022-05-25 14:42:20|11513.84|11513.84|11516.49|11516.49|11516.49|11516.49|11513.84|11513.84|0
1653489750000|2022-05-25 14:42:30|11519.14|11519.14|11513.84|11513.84|11519.14|11519.14|11511.2|11511.2|0
1653489800000|2022-05-25 14:43:20|11511.2|11511.2|11508.55|11508.55|11511.2|11511.2|11508.55|11508.55|0
1653489810000|2022-05-25 14:43:30|11505.9|11505.9|11505.9|11505.9|11505.9|11505.9|11505.9|11505.9|0
1653489840000|2022-05-25 14:44:00|11503.26|11503.26|11503.26|11503.26|11503.26|11503.26|11503.26|11503.26|0
1653489850000|2022-05-25 14:44:10|11502.27|11502.27|11502.27|11502.27|11502.27|11502.27|11502.27|11502.27|0
1653489860000|2022-05-25 14:44:20|11504.92|11504.92|11504.92|11504.92|11504.92|11504.92|11504.92|11504.92|0
1653489870000|2022-05-25 14:44:30|11507.56|11507.56|11507.56|11507.56|11507.56|11507.56|11507.56|11507.56|0
1653489880000|2022-05-25 14:44:40|11512.86|11512.86|11512.86|11512.86|11512.86|11512.86|11512.86|11512.86|0
1653489930000|2022-05-25 14:45:30|11507.56|11507.56|11507.56|11507.56|11507.56|11507.56|11507.56|11507.56|0
1653489940000|2022-05-25 14:45:40|11506.57|11506.57|11505.59|11505.59|11506.57|11506.57|11505.59|11505.59|0
1653490010000|2022-05-25 14:46:50|11506.57|11506.57|11506.57|11506.57|11506.57|11506.57|11506.57|11506.57|0
1653490080000|2022-05-25 14:48:00|11507.56|11507.56|11504.92|11504.92|11507.56|11507.56|11502.27|11502.27|0
1653490100000|2022-05-25 14:48:20|11507.56|11507.56|11507.56|11507.56|11507.56|11507.56|11507.56|11507.56|0
1653490110000|2022-05-25 14:48:30|11504.92|11504.92|11504.92|11504.92|11504.92|11504.92|11504.92|11504.92|0
1653490130000|2022-05-25 14:48:50|11503.93|11503.93|11503.93|11503.93|11503.93|11503.93|11503.93|11503.93|0
1653490170000|2022-05-25 14:49:30|11506.57|11506.57|11506.57|11506.57|11506.57|11506.57|11506.57|11506.57|0
1653490210000|2022-05-25 14:50:10|11501.28|11501.28|11490.7|11490.7|11501.28|11501.28|11490.7|11490.7|0
1653490220000|2022-05-25 14:50:20|11488.05|11488.05|11490.7|11490.7|11490.7|11490.7|11488.05|11488.05|0
1653490230000|2022-05-25 14:50:30|11485.4|11485.4|11484.41|11484.41|11485.4|11485.4|11484.41|11484.41|0
1653490280000|2022-05-25 14:51:20|11479.12|11479.12|11476.48|11476.48|11479.12|11479.12|11476.48|11476.48|0
1653490300000|2022-05-25 14:51:40|11479.12|11479.12|11481.77|11481.77|11481.77|11481.77|11479.12|11479.12|0
1653490320000|2022-05-25 14:52:00|11480.78|11480.78|11488.72|11488.72|11488.72|11488.72|11480.78|11480.78|0
1653490370000|2022-05-25 14:52:50|11487.73|11487.73|11488.72|11488.72|11488.72|11488.72|11487.73|11487.73|0
1653490380000|2022-05-25 14:53:00|11491.37|11491.37|11491.37|11491.37|11491.37|11491.37|11491.37|11491.37|0
1653490390000|2022-05-25 14:53:10|11494.01|11494.01|11494.01|11494.01|11494.01|11494.01|11494.01|11494.01|0
1653490400000|2022-05-25 14:53:20|11486.07|11486.07|11483.43|11483.43|11488.72|11488.72|11483.43|11483.43|0
1653490410000|2022-05-25 14:53:30|11486.07|11486.07|11488.72|11488.72|11488.72|11488.72|11486.07|11486.07|0
1653490420000|2022-05-25 14:53:40|11486.07|11486.07|11491.37|11491.37|11491.37|11491.37|11486.07|11486.07|0
1653490440000|2022-05-25 14:54:00|11494.01|11494.01|11494.01|11494.01|11494.01|11494.01|11494.01|11494.01|0
1653490450000|2022-05-25 14:54:10|11491.37|11491.37|11491.37|11491.37|11491.37|11491.37|11491.37|11491.37|0
1653490460000|2022-05-25 14:54:20|11488.72|11488.72|11488.72|11488.72|11488.72|11488.72|11488.72|11488.72|0
1653490490000|2022-05-25 14:54:50|11491.37|11491.37|11491.37|11491.37|11491.37|11491.37|11491.37|11491.37|0
1653490500000|2022-05-25 14:55:00|11486.07|11486.07|11486.07|11486.07|11486.07|11486.07|11486.07|11486.07|0
1653490520000|2022-05-25 14:55:20|11483.43|11483.43|11483.43|11483.43|11483.43|11483.43|11483.43|11483.43|0
1653490540000|2022-05-25 14:55:40|11488.72|11488.72|11488.72|11488.72|11488.72|11488.72|11488.72|11488.72|0
1653490560000|2022-05-25 14:56:00|11491.37|11491.37|11491.37|11491.37|11491.37|11491.37|11491.37|11491.37|0
1653490570000|2022-05-25 14:56:10|11488.72|11488.72|11491.37|11491.37|11491.37|11491.37|11488.72|11488.72|0
1653490640000|2022-05-25 14:57:20|11499.3|11499.3|11499.3|11499.3|11499.3|11499.3|11494.01|11494.01|0
1653490650000|2022-05-25 14:57:30|11501.95|11501.95|11501.95|11501.95|11501.95|11501.95|11501.95|11501.95|0
1653490670000|2022-05-25 14:57:50|11499.3|11499.3|11499.3|11499.3|11499.3|11499.3|11499.3|11499.3|0
1653490680000|2022-05-25 14:58:00|11496.66|11496.66|11496.66|11496.66|11496.66|11496.66|11496.66|11496.66|0
1653490700000|2022-05-25 14:58:20|11499.3|11499.3|11499.3|11499.3|11499.3|11499.3|11499.3|11499.3|0
1653490710000|2022-05-25 14:58:30|11496.66|11496.66|11496.66|11496.66|11496.66|11496.66|11496.66|11496.66|0
1653490720000|2022-05-25 14:58:40|11499.3|11499.3|11499.3|11499.3|11499.3|11499.3|11496.66|11496.66|0
1653490730000|2022-05-25 14:58:50|11494.01|11494.01|11494.01|11494.01|11494.01|11494.01|11494.01|11494.01|0
1653490770000|2022-05-25 14:59:30|11496.66|11496.66|11496.66|11496.66|11496.66|11496.66|11496.66|11496.66|0
1653490800000|2022-05-25 15:00:00|11494.01|11494.01|11494.01|11494.01|11494.01|11494.01|11494.01|11494.01|0
1653490810000|2022-05-25 15:00:10|11496.66|11496.66|11496.66|11496.66|11496.66|11496.66|11496.66|11496.66|0
1653490820000|2022-05-25 15:00:20|11499.3|11499.3|11499.3|11499.3|11499.3|11499.3|11499.3|11499.3|0
1653490830000|2022-05-25 15:00:30|11496.66|11496.66|11499.3|11499.3|11499.3|11499.3|11496.66|11496.66|0
1653490840000|2022-05-25 15:00:40|11494.01|11494.01|11494.01|11494.01|11494.01|11494.01|11494.01|11494.01|0
1653490870000|2022-05-25 15:01:10|11491.37|11491.37|11486.74|11486.74|11491.37|11491.37|11486.74|11486.74|0
1653490880000|2022-05-25 15:01:20|11485.75|11485.75|11485.75|11485.75|11485.75|11485.75|11485.75|11485.75|0
1653490900000|2022-05-25 15:01:40|11483.11|11483.11|11483.11|11483.11|11483.11|11483.11|11483.11|11483.11|0
1653490930000|2022-05-25 15:02:10|11482.12|11482.12|11479.47|11479.47|11482.12|11482.12|11479.47|11479.47|0
1653490940000|2022-05-25 15:02:20|11474.18|11474.18|11474.18|11474.18|11474.18|11474.18|11474.18|11474.18|0
1653490960000|2022-05-25 15:02:40|11471.53|11471.53|11471.53|11471.53|11471.53|11471.53|11471.53|11471.53|0
1653490980000|2022-05-25 15:03:00|11476.83|11476.83|11479.47|11479.47|11482.12|11482.12|11476.83|11476.83|0
1653490990000|2022-05-25 15:03:10|11482.12|11482.12|11482.12|11482.12|11482.12|11482.12|11482.12|11482.12|0
1653491000000|2022-05-25 15:03:20|11485.75|11485.75|11485.75|11485.75|11485.75|11485.75|11485.75|11485.75|0
1653491010000|2022-05-25 15:03:30|11484.77|11484.77|11484.77|11484.77|11484.77|11484.77|11484.77|11484.77|0
1653491030000|2022-05-25 15:03:50|11482.12|11482.12|11482.12|11482.12|11482.12|11482.12|11482.12|11482.12|0
1653491060000|2022-05-25 15:04:20|11476.83|11476.83|11473.19|11473.19|11476.83|11476.83|11473.19|11473.19|0
1653491070000|2022-05-25 15:04:30|11472.2|11472.2|11472.2|11472.2|11472.2|11472.2|11472.2|11472.2|0
1653491080000|2022-05-25 15:04:40|11477.5|11477.5|11477.5|11477.5|11477.5|11477.5|11477.5|11477.5|0
1653491100000|2022-05-25 15:05:00|11482.79|11482.79|11482.79|11482.79|11482.79|11482.79|11482.79|11482.79|0
1653491110000|2022-05-25 15:05:10|11480.14|11480.14|11480.14|11480.14|11480.14|11480.14|11480.14|11480.14|0
1653491120000|2022-05-25 15:05:20|11485.44|11485.44|11486.42|11486.42|11486.42|11486.42|11485.44|11485.44|0
1653491130000|2022-05-25 15:05:30|11490.06|11490.06|11490.06|11490.06|11490.06|11490.06|11490.06|11490.06|0
1653491150000|2022-05-25 15:05:50|11484.77|11484.77|11484.77|11484.77|11484.77|11484.77|11484.77|11484.77|0
1653491160000|2022-05-25 15:06:00|11487.41|11487.41|11487.41|11487.41|11487.41|11487.41|11487.41|11487.41|0
1653491170000|2022-05-25 15:06:10|11484.77|11484.77|11484.77|11484.77|11484.77|11484.77|11484.77|11484.77|0
1653491180000|2022-05-25 15:06:20|11490.06|11490.06|11484.77|11484.77|11490.06|11490.06|11484.77|11484.77|0
1653491200000|2022-05-25 15:06:40|11482.12|11482.12|11476.83|11476.83|11482.12|11482.12|11476.83|11476.83|0
1653491210000|2022-05-25 15:06:50|11479.47|11479.47|11479.47|11479.47|11479.47|11479.47|11479.47|11479.47|0
1653491220000|2022-05-25 15:07:00|11476.83|11476.83|11476.83|11476.83|11476.83|11476.83|11476.83|11476.83|0
1653491230000|2022-05-25 15:07:10|11474.18|11474.18|11474.18|11474.18|11474.18|11474.18|11474.18|11474.18|0
1653491280000|2022-05-25 15:08:00|11468.89|11468.89|11468.89|11468.89|11468.89|11468.89|11468.89|11468.89|0
1653491290000|2022-05-25 15:08:10|11474.18|11474.18|11474.18|11474.18|11474.18|11474.18|11474.18|11474.18|0
1653491340000|2022-05-25 15:09:00|11475.17|11475.17|11477.82|11477.82|11477.82|11477.82|11475.17|11475.17|0
1653491350000|2022-05-25 15:09:10|11476.83|11476.83|11476.83|11476.83|11476.83|11476.83|11476.83|11476.83|0
1653491380000|2022-05-25 15:09:40|11475.84|11475.84|11474.85|11474.85|11475.84|11475.84|11474.85|11474.85|0
1653491400000|2022-05-25 15:10:00|11472.2|11472.2|11472.2|11472.2|11472.2|11472.2|11472.2|11472.2|0
1653491410000|2022-05-25 15:10:10|11474.85|11474.85|11474.85|11474.85|11474.85|11474.85|11474.85|11474.85|0
1653491430000|2022-05-25 15:10:30|11475.84|11475.84|11474.85|11474.85|11475.84|11475.84|11474.85|11474.85|0
1653491440000|2022-05-25 15:10:40|11480.14|11480.14|11482.79|11482.79|11482.79|11482.79|11477.5|11477.5|0
1653491460000|2022-05-25 15:11:00|11480.14|11480.14|11480.14|11480.14|11480.14|11480.14|11477.5|11477.5|0
1653491470000|2022-05-25 15:11:10|11477.5|11477.5|11479.82|11479.82|11482.79|11482.79|11477.5|11477.5|0
1653491480000|2022-05-25 15:11:20|11480.81|11480.81|11484.45|11484.45|11484.45|11484.45|11480.81|11480.81|0
1653491510000|2022-05-25 15:11:50|11481.8|11481.8|11481.8|11481.8|11481.8|11481.8|11481.8|11481.8|0
1653491520000|2022-05-25 15:12:00|11479.16|11479.16|11479.16|11479.16|11479.16|11479.16|11479.16|11479.16|0
1653491530000|2022-05-25 15:12:10|11478.17|11478.17|11478.17|11478.17|11478.17|11478.17|11478.17|11478.17|0
1653491550000|2022-05-25 15:12:30|11475.52|11475.52|11472.87|11472.87|11475.52|11475.52|11472.87|11472.87|0
1653491560000|2022-05-25 15:12:40|11475.52|11475.52|11475.52|11475.52|11478.17|11478.17|11475.52|11475.52|0
1653491570000|2022-05-25 15:12:50|11478.17|11478.17|11480.81|11480.81|11480.81|11480.81|11478.17|11478.17|0
1653491580000|2022-05-25 15:13:00|11483.46|11483.46|11483.46|11483.46|11483.46|11483.46|11483.46|11483.46|0
1653491600000|2022-05-25 15:13:20|11478.17|11478.17|11478.17|11478.17|11478.17|11478.17|11478.17|11478.17|0
1653491640000|2022-05-25 15:14:00|11480.81|11480.81|11480.81|11480.81|11480.81|11480.81|11480.81|11480.81|0
1653491660000|2022-05-25 15:14:20|11481.8|11481.8|11480.14|11480.14|11482.79|11482.79|11480.14|11480.14|0
1653491670000|2022-05-25 15:14:30|11482.79|11482.79|11482.79|11482.79|11482.79|11482.79|11482.79|11482.79|0
1653491680000|2022-05-25 15:14:40|11485.44|11485.44|11490.73|11490.73|11490.73|11490.73|11485.44|11485.44|0
1653491700000|2022-05-25 15:15:00|11485.44|11485.44|11485.44|11485.44|11485.44|11485.44|11485.44|11485.44|0
1653491710000|2022-05-25 15:15:10|11480.14|11480.14|11480.14|11480.14|11480.14|11480.14|11480.14|11480.14|0
1653491720000|2022-05-25 15:15:20|11477.5|11477.5|11472.2|11472.2|11477.5|11477.5|11472.2|11472.2|0
1653491730000|2022-05-25 15:15:30|11474.85|11474.85|11474.85|11474.85|11474.85|11474.85|11474.85|11474.85|0
1653491750000|2022-05-25 15:15:50|11475.84|11475.84|11475.41|11475.41|11475.84|11475.84|11475.41|11475.41|0
1653491760000|2022-05-25 15:16:00|11476.4|11476.4|11479.04|11479.04|11479.04|11479.04|11476.4|11476.4|0
1653491770000|2022-05-25 15:16:10|11481.69|11481.69|11484.34|11484.34|11484.34|11484.34|11481.69|11481.69|0
1653491780000|2022-05-25 15:16:20|11486.98|11486.98|11486.98|11486.98|11486.98|11486.98|11486.98|11486.98|0
1653491820000|2022-05-25 15:17:00|11487.97|11487.97|11487.97|11487.97|11487.97|11487.97|11487.97|11487.97|0
1653491860000|2022-05-25 15:17:40|11490.94|11490.94|11490.94|11490.94|11490.94|11490.94|11490.94|11490.94|0
1653491880000|2022-05-25 15:18:00|11489.95|11489.95|11492.6|11492.6|11493.58|11493.58|11489.95|11489.95|0
1653491890000|2022-05-25 15:18:10|11495.24|11495.24|11495.24|11495.24|11495.24|11495.24|11495.24|11495.24|0
1653491910000|2022-05-25 15:18:30|11496.23|11496.23|11496.23|11496.23|11496.23|11496.23|11496.23|11496.23|0
1653491920000|2022-05-25 15:18:40|11497.22|11497.22|11497.22|11497.22|11497.22|11497.22|11497.22|11497.22|0
1653491950000|2022-05-25 15:19:10|11499.86|11499.86|11499.86|11499.86|11499.86|11499.86|11499.86|11499.86|0
1653491960000|2022-05-25 15:19:20|11491.93|11491.93|11492.91|11492.91|11492.91|11492.91|11491.93|11491.93|0
1653491970000|2022-05-25 15:19:30|11498.21|11498.21|11496.55|11496.55|11498.21|11498.21|11495.56|11495.56|0
1653491980000|2022-05-25 15:19:40|11499.19|11499.19|11501.84|11501.84|11501.84|11501.84|11499.19|11499.19|0
1653492000000|2022-05-25 15:20:00|11496.55|11496.55|11495.56|11495.56|11496.55|11496.55|11495.56|11495.56|0
1653492020000|2022-05-25 15:20:20|11498.21|11498.21|11500.85|11500.85|11500.85|11500.85|11498.21|11498.21|0
1653492030000|2022-05-25 15:20:30|11495.56|11495.56|11500.85|11500.85|11500.85|11500.85|11495.56|11495.56|0
1653492040000|2022-05-25 15:20:40|11501.84|11501.84|11501.84|11501.84|11501.84|11501.84|11501.84|11501.84|0
1653492050000|2022-05-25 15:20:50|11504.49|11504.49|11505.48|11505.48|11505.48|11505.48|11504.49|11504.49|0
1653492070000|2022-05-25 15:21:10|11506.46|11506.46|11506.46|11506.46|11506.46|11506.46|11506.46|11506.46|0
1653492120000|2022-05-25 15:22:00|11507.45|11507.45|11506.46|11506.46|11507.45|11507.45|11506.46|11506.46|0
1653492140000|2022-05-25 15:22:20|11508.44|11508.44|11508.44|11508.44|11508.44|11508.44|11508.44|11508.44|0
1653492150000|2022-05-25 15:22:30|11506.46|11506.46|11508.12|11508.12|11508.12|11508.12|11505.48|11505.48|0
1653492160000|2022-05-25 15:22:40|11510.77|11510.77|11508.12|11508.12|11510.77|11510.77|11508.12|11508.12|0
1653492190000|2022-05-25 15:23:10|11510.77|11510.77|11510.77|11510.77|11510.77|11510.77|11510.77|11510.77|0
1653492200000|2022-05-25 15:23:20|11513.41|11513.41|11514.4|11514.4|11514.4|11514.4|11513.41|11513.41|0
1653492210000|2022-05-25 15:23:30|11516.38|11516.38|11517.37|11517.37|11517.37|11517.37|11516.38|11516.38|0
1653492230000|2022-05-25 15:23:50|11512.07|11512.07|11510.1|11510.1|11512.07|11512.07|11510.1|11510.1|0
1653492240000|2022-05-25 15:24:00|11512.74|11512.74|11511.76|11511.76|11512.74|11512.74|11511.76|11511.76|0
1653492260000|2022-05-25 15:24:20|11517.69|11517.69|11516.7|11516.7|11517.69|11517.69|11516.7|11516.7|0
1653492280000|2022-05-25 15:24:40|11511.41|11511.41|11511.41|11511.41|11511.41|11511.41|11511.41|11511.41|0
1653492290000|2022-05-25 15:24:50|11512.39|11512.39|11512.39|11512.39|11512.39|11512.39|11512.39|11512.39|0
1653492300000|2022-05-25 15:25:00|11509.75|11509.75|11509.75|11509.75|11512.39|11512.39|11507.1|11507.1|0
1653492310000|2022-05-25 15:25:10|11507.77|11507.77|11507.77|11507.77|11507.77|11507.77|11507.77|11507.77|0
1653492320000|2022-05-25 15:25:20|11504.81|11504.81|11504.81|11504.81|11504.81|11504.81|11502.16|11502.16|0
1653492340000|2022-05-25 15:25:40|11507.45|11507.45|11507.45|11507.45|11507.45|11507.45|11507.45|11507.45|0
1653492350000|2022-05-25 15:25:50|11502.16|11502.16|11502.16|11502.16|11502.16|11502.16|11499.51|11499.51|0
1653492360000|2022-05-25 15:26:00|11499.51|11499.51|11499.51|11499.51|11499.51|11499.51|11499.51|11499.51|0
1653492380000|2022-05-25 15:26:20|11500.5|11500.5|11502.48|11502.48|11502.48|11502.48|11500.5|11500.5|0
1653492390000|2022-05-25 15:26:30|11507.77|11507.77|11508.76|11508.76|11508.76|11508.76|11507.77|11507.77|0
1653492400000|2022-05-25 15:26:40|11503.47|11503.47|11503.47|11503.47|11506.11|11506.11|11503.47|11503.47|0
1653492410000|2022-05-25 15:26:50|11504.45|11504.45|11499.16|11499.16|11505.44|11505.44|11499.16|11499.16|0
1653492430000|2022-05-25 15:27:10|11496.51|11496.51|11497.5|11497.5|11497.5|11497.5|11496.51|11496.51|0
1653492440000|2022-05-25 15:27:20|11494.86|11494.86|11494.86|11494.86|11494.86|11494.86|11494.86|11494.86|0
1653492450000|2022-05-25 15:27:30|11497.5|11497.5|11497.5|11497.5|11497.5|11497.5|11497.5|11497.5|0
1653492460000|2022-05-25 15:27:40|11494.86|11494.86|11494.86|11494.86|11494.86|11494.86|11494.86|11494.86|0
1653492470000|2022-05-25 15:27:50|11493.87|11493.87|11493.87|11493.87|11493.87|11493.87|11493.87|11493.87|0
1653492480000|2022-05-25 15:28:00|11499.16|11499.16|11501.81|11501.81|11501.81|11501.81|11499.16|11499.16|0
1653492490000|2022-05-25 15:28:10|11504.45|11504.45|11504.45|11504.45|11504.45|11504.45|11504.45|11504.45|0
1653492530000|2022-05-25 15:28:50|11499.16|11499.16|11496.51|11496.51|11499.16|11499.16|11496.51|11496.51|0
1653492540000|2022-05-25 15:29:00|11501.81|11501.81|11496.51|11496.51|11501.81|11501.81|11496.51|11496.51|0
1653492550000|2022-05-25 15:29:10|11494.54|11494.54|11491.89|11491.89|11494.54|11494.54|11491.89|11491.89|0
1653492560000|2022-05-25 15:29:20|11489.25|11489.25|11489.25|11489.25|11491.89|11491.89|11489.25|11489.25|0
1653492570000|2022-05-25 15:29:30|11494.54|11494.54|11494.54|11494.54|11494.54|11494.54|11489.25|11489.25|0
1653492580000|2022-05-25 15:29:40|11496.51|11496.51|11500.47|11500.47|11500.47|11500.47|11496.51|11496.51|0
1653492590000|2022-05-25 15:29:50|11498.49|11498.49|11511.48|11511.48|11511.48|11511.48|11495.84|11495.84|0
1653549300000|2022-05-26 07:15:00|11321.49|11321.49|11331.83|11331.83|11331.83|11331.83|11321.49|11321.49|0
1653549310000|2022-05-26 07:15:10|11334.48|11334.48|11334.48|11334.48|11334.48|11334.48|11334.48|11334.48|0
1653549320000|2022-05-26 07:15:20|11337.12|11337.12|11339.77|11339.77|11339.77|11339.77|11337.12|11337.12|0
1653549330000|2022-05-26 07:15:30|11347.71|11347.71|11342.42|11342.42|11347.71|11347.71|11342.42|11342.42|0
1653549340000|2022-05-26 07:15:40|11334.48|11334.48|11323.89|11323.89|11334.48|11334.48|11323.89|11323.89|0
1653549390000|2022-05-26 07:16:30|11318.6|11318.6|11318.6|11318.6|11321.25|11321.25|11318.6|11318.6|0
1653549400000|2022-05-26 07:16:40|11313.31|11313.31|11323.89|11323.89|11323.89|11323.89|11313.31|11313.31|0
1653549420000|2022-05-26 07:17:00|11320.93|11320.93|11319.94|11319.94|11320.93|11320.93|11319.94|11319.94|0
1653549430000|2022-05-26 07:17:10|11314.65|11314.65|11314.65|11314.65|11314.65|11314.65|11314.65|11314.65|0
1653549450000|2022-05-26 07:17:30|11319.94|11319.94|11319.94|11319.94|11319.94|11319.94|11319.94|11319.94|0
1653549460000|2022-05-26 07:17:40|11322.59|11322.59|11322.59|11322.59|11322.59|11322.59|11322.59|11322.59|0
1653549470000|2022-05-26 07:17:50|11327.88|11327.88|11319.94|11319.94|11327.88|11327.88|11319.94|11319.94|0
1653549480000|2022-05-26 07:18:00|11317.29|11317.29|11317.29|11317.29|11317.29|11317.29|11317.29|11317.29|0
1653549490000|2022-05-26 07:18:10|11315.32|11315.32|11317.29|11317.29|11317.29|11317.29|11315.32|11315.32|0
1653549520000|2022-05-26 07:18:40|11320.26|11320.26|11320.26|11320.26|11320.26|11320.26|11320.26|11320.26|0
1653549530000|2022-05-26 07:18:50|11314.96|11314.96|11314.96|11314.96|11314.96|11314.96|11314.96|11314.96|0
1653549540000|2022-05-26 07:19:00|11313.98|11313.98|11313.98|11313.98|11313.98|11313.98|11313.98|11313.98|0
1653549550000|2022-05-26 07:19:10|11308.68|11308.68|11303.39|11303.39|11308.68|11308.68|11303.39|11303.39|0
1653549560000|2022-05-26 07:19:20|11306.04|11306.04|11303.39|11303.39|11306.04|11306.04|11303.39|11303.39|0
1653549590000|2022-05-26 07:19:50|11306.04|11306.04|11302.08|11302.08|11306.04|11306.04|11302.08|11302.08|0
1653549600000|2022-05-26 07:20:00|11299.44|11299.44|11291.5|11291.5|11299.44|11299.44|11291.5|11291.5|0
1653549620000|2022-05-26 07:20:20|11286.21|11286.21|11286.21|11286.21|11286.21|11286.21|11286.21|11286.21|0
1653549640000|2022-05-26 07:20:40|11287.19|11287.19|11287.19|11287.19|11287.19|11287.19|11287.19|11287.19|0
1653549670000|2022-05-26 07:21:10|11284.55|11284.55|11284.55|11284.55|11287.19|11287.19|11284.55|11284.55|0
1653549690000|2022-05-26 07:21:30|11281.9|11281.9|11279.25|11279.25|11281.9|11281.9|11279.25|11279.25|0
1653549710000|2022-05-26 07:21:50|11284.55|11284.55|11287.19|11287.19|11287.19|11287.19|11284.55|11284.55|0
1653549730000|2022-05-26 07:22:10|11289.84|11289.84|11295.13|11295.13|11295.13|11295.13|11289.84|11289.84|0
1653549740000|2022-05-26 07:22:20|11288.22|11288.22|11283.91|11283.91|11289.2|11289.2|11283.91|11283.91|0
1653549750000|2022-05-26 07:22:30|11289.2|11289.2|11281.26|11281.26|11289.2|11289.2|11281.26|11281.26|0
1653549770000|2022-05-26 07:22:50|11286.56|11286.56|11289.52|11289.52|11289.52|11289.52|11286.56|11286.56|0
1653549800000|2022-05-26 07:23:20|11290.51|11290.51|11293.59|11293.59|11293.59|11293.59|11285.65|11285.65|0
1653549810000|2022-05-26 07:23:30|11296.23|11296.23|11296.23|11296.23|11296.23|11296.23|11296.23|11296.23|0
1653549820000|2022-05-26 07:23:40|11298.88|11298.88|11298.88|11298.88|11298.88|11298.88|11298.88|11298.88|0
1653549840000|2022-05-26 07:24:00|11301.52|11301.52|11288.29|11288.29|11301.52|11301.52|11288.29|11288.29|0
1653549850000|2022-05-26 07:24:10|11290.94|11290.94|11288.29|11288.29|11290.94|11290.94|11288.29|11288.29|0
1653549860000|2022-05-26 07:24:20|11283|11283|11277.71|11277.71|11283|11283|11277.71|11277.71|0
1653549870000|2022-05-26 07:24:30|11280.35|11280.35|11280.35|11280.35|11280.35|11280.35|11280.35|11280.35|0
1653549890000|2022-05-26 07:24:50|11277.71|11277.71|11277.71|11277.71|11277.71|11277.71|11277.71|11277.71|0
1653549900000|2022-05-26 07:25:00|11275.06|11275.06|11272.41|11272.41|11275.06|11275.06|11269.77|11269.77|0
1653549910000|2022-05-26 07:25:10|11269.45|11269.45|11269.45|11269.45|11269.45|11269.45|11269.45|11269.45|0
1653549930000|2022-05-26 07:25:30|11270.44|11270.44|11270.44|11270.44|11270.44|11270.44|11270.44|11270.44|0
1653549950000|2022-05-26 07:25:50|11267.79|11267.79|11270.44|11270.44|11270.44|11270.44|11267.79|11267.79|0
1653549960000|2022-05-26 07:26:00|11267.79|11267.79|11273.08|11273.08|11273.08|11273.08|11267.79|11267.79|0
1653549990000|2022-05-26 07:26:30|11275.73|11275.73|11275.73|11275.73|11275.73|11275.73|11275.73|11275.73|0
1653550000000|2022-05-26 07:26:40|11273.08|11273.08|11270.44|11270.44|11273.08|11273.08|11270.44|11270.44|0
1653550020000|2022-05-26 07:27:00|11251.91|11251.91|11245.95|11245.95|11253.89|11253.89|11245.95|11245.95|0
1653550030000|2022-05-26 07:27:10|11248.6|11248.6|11251.24|11251.24|11251.24|11251.24|11248.6|11248.6|0
1653550050000|2022-05-26 07:27:30|11248.6|11248.6|11248.6|11248.6|11248.6|11248.6|11248.6|11248.6|0
1653550060000|2022-05-26 07:27:40|11246.62|11246.62|11246.62|11246.62|11246.62|11246.62|11246.62|11246.62|0
1653550080000|2022-05-26 07:28:00|11241.33|11241.33|11241.33|11241.33|11241.33|11241.33|11241.33|11241.33|0
1653550100000|2022-05-26 07:28:20|11233.39|11233.39|11236.03|11236.03|11241.33|11241.33|11233.39|11233.39|0
1653550110000|2022-05-26 07:28:30|11230.74|11230.74|11230.74|11230.74|11230.74|11230.74|11228.09|11228.09|0
1653550130000|2022-05-26 07:28:50|11233.39|11233.39|11233.39|11233.39|11233.39|11233.39|11233.39|11233.39|0
1653550180000|2022-05-26 07:29:40|11238.68|11238.68|11238.68|11238.68|11238.68|11238.68|11238.68|11238.68|0
1653550190000|2022-05-26 07:29:50|11236.7|11236.7|11235.72|11235.72|11236.7|11236.7|11235.72|11235.72|0
1653550200000|2022-05-26 07:30:00|11233.07|11233.07|11233.07|11233.07|11233.07|11233.07|11233.07|11233.07|0
1653550210000|2022-05-26 07:30:10|11238.36|11238.36|11230.42|11230.42|11238.36|11238.36|11230.42|11230.42|0
1653550220000|2022-05-26 07:30:20|11235.72|11235.72|11245.63|11245.63|11245.63|11245.63|11235.72|11235.72|0
1653550230000|2022-05-26 07:30:30|11248.28|11248.28|11250.92|11250.92|11250.92|11250.92|11248.28|11248.28|0
1653550240000|2022-05-26 07:30:40|11253.57|11253.57|11251.59|11251.59|11253.57|11253.57|11251.59|11251.59|0
1653550260000|2022-05-26 07:31:00|11259.53|11259.53|11262.18|11262.18|11262.18|11262.18|11256.89|11256.89|0
1653550300000|2022-05-26 07:31:40|11272.77|11272.77|11270.12|11270.12|11272.77|11272.77|11270.12|11270.12|0
1653550310000|2022-05-26 07:31:50|11264.83|11264.83|11264.83|11264.83|11264.83|11264.83|11264.83|11264.83|0
1653550320000|2022-05-26 07:32:00|11270.12|11270.12|11262.18|11262.18|11270.12|11270.12|11262.18|11262.18|0
1653550330000|2022-05-26 07:32:10|11264.83|11264.83|11264.83|11264.83|11264.83|11264.83|11264.83|11264.83|0
1653550340000|2022-05-26 07:32:20|11267.47|11267.47|11267.47|11267.47|11267.47|11267.47|11267.47|11267.47|0
1653550350000|2022-05-26 07:32:30|11262.18|11262.18|11264.83|11264.83|11264.83|11264.83|11262.18|11262.18|0
1653550370000|2022-05-26 07:32:50|11262.18|11262.18|11262.18|11262.18|11262.18|11262.18|11262.18|11262.18|0
1653550380000|2022-05-26 07:33:00|11251.59|11251.59|11246.3|11246.3|11251.59|11251.59|11246.3|11246.3|0
1653550400000|2022-05-26 07:33:20|11248.95|11248.95|11251.59|11251.59|11251.59|11251.59|11248.95|11248.95|0
1653550410000|2022-05-26 07:33:30|11249.62|11249.62|11249.62|11249.62|11249.62|11249.62|11249.62|11249.62|0
1653550430000|2022-05-26 07:33:50|11250.61|11250.61|11250.61|11250.61|11250.61|11250.61|11250.61|11250.61|0
1653550440000|2022-05-26 07:34:00|11247.96|11247.96|11250.61|11250.61|11250.61|11250.61|11247.96|11247.96|0
1653550450000|2022-05-26 07:34:10|11255.9|11255.9|11255.9|11255.9|11255.9|11255.9|11255.9|11255.9|0
1653550470000|2022-05-26 07:34:30|11258.55|11258.55|11263.84|11263.84|11263.84|11263.84|11258.55|11258.55|0
1653550480000|2022-05-26 07:34:40|11277.07|11277.07|11279.72|11279.72|11282.36|11282.36|11277.07|11277.07|0
1653550490000|2022-05-26 07:34:50|11277.07|11277.07|11277.07|11277.07|11277.07|11277.07|11277.07|11277.07|0
1653550510000|2022-05-26 07:35:10|11274.42|11274.42|11274.42|11274.42|11274.42|11274.42|11274.42|11274.42|0
1653550550000|2022-05-26 07:35:50|11275.41|11275.41|11275.41|11275.41|11275.41|11275.41|11275.41|11275.41|0
1653550570000|2022-05-26 07:36:10|11272.77|11272.77|11272.77|11272.77|11272.77|11272.77|11272.77|11272.77|0
1653550600000|2022-05-26 07:36:40|11278.06|11278.06|11275.41|11275.41|11278.06|11278.06|11275.41|11275.41|0
1653550610000|2022-05-26 07:36:50|11278.06|11278.06|11280.7|11280.7|11280.7|11280.7|11278.06|11278.06|0
1653550620000|2022-05-26 07:37:00|11275.41|11275.41|11275.41|11275.41|11275.41|11275.41|11275.41|11275.41|0
1653550630000|2022-05-26 07:37:10|11278.06|11278.06|11278.06|11278.06|11278.06|11278.06|11278.06|11278.06|0
1653550640000|2022-05-26 07:37:20|11281.02|11281.02|11281.02|11281.02|11281.02|11281.02|11281.02|11281.02|0
1653550680000|2022-05-26 07:38:00|11278.38|11278.38|11273.08|11273.08|11278.38|11278.38|11273.08|11273.08|0
1653550690000|2022-05-26 07:38:10|11271.11|11271.11|11268.14|11268.14|11271.11|11271.11|11268.14|11268.14|0
1653550700000|2022-05-26 07:38:20|11270.79|11270.79|11271.78|11271.78|11271.78|11271.78|11270.79|11270.79|0
1653550710000|2022-05-26 07:38:30|11274.42|11274.42|11274.42|11274.42|11274.42|11274.42|11274.42|11274.42|0
1653550720000|2022-05-26 07:38:40|11277.07|11277.07|11279.72|11279.72|11279.72|11279.72|11277.07|11277.07|0
1653550740000|2022-05-26 07:39:00|11285.01|11285.01|11279.72|11279.72|11285.01|11285.01|11277.07|11277.07|0
1653550750000|2022-05-26 07:39:10|11282.36|11282.36|11282.36|11282.36|11287.66|11287.66|11282.36|11282.36|0
1653550760000|2022-05-26 07:39:20|11290.3|11290.3|11290.3|11290.3|11290.3|11290.3|11290.3|11290.3|0
1653550770000|2022-05-26 07:39:30|11288.33|11288.33|11288.33|11288.33|11288.33|11288.33|11288.33|11288.33|0
1653550790000|2022-05-26 07:39:50|11293.62|11293.62|11293.62|11293.62|11293.62|11293.62|11293.62|11293.62|0
1653550800000|2022-05-26 07:40:00|11290.97|11290.97|11290.97|11290.97|11290.97|11290.97|11290.97|11290.97|0
1653550840000|2022-05-26 07:40:40|11289.98|11289.98|11288.01|11288.01|11289.98|11289.98|11288.01|11288.01|0
1653550850000|2022-05-26 07:40:50|11290.97|11290.97|11293.62|11293.62|11293.62|11293.62|11290.97|11290.97|0
1653550860000|2022-05-26 07:41:00|11290.97|11290.97|11288.33|11288.33|11290.97|11290.97|11288.33|11288.33|0
1653550870000|2022-05-26 07:41:10|11285.68|11285.68|11293.62|11293.62|11293.62|11293.62|11285.68|11285.68|0
1653550900000|2022-05-26 07:41:40|11290.97|11290.97|11285.68|11285.68|11290.97|11290.97|11285.68|11285.68|0
1653550910000|2022-05-26 07:41:50|11290.97|11290.97|11288.33|11288.33|11293.62|11293.62|11288.33|11288.33|0
1653550920000|2022-05-26 07:42:00|11285.68|11285.68|11285.68|11285.68|11285.68|11285.68|11283.03|11283.03|0
1653550940000|2022-05-26 07:42:20|11290.97|11290.97|11288.33|11288.33|11290.97|11290.97|11288.33|11288.33|0
1653550950000|2022-05-26 07:42:30|11285.68|11285.68|11277.74|11277.74|11285.68|11285.68|11277.74|11277.74|0
1653550960000|2022-05-26 07:42:40|11280.39|11280.39|11280.39|11280.39|11280.39|11280.39|11277.74|11277.74|0
1653550980000|2022-05-26 07:43:00|11277.74|11277.74|11275.09|11275.09|11277.74|11277.74|11275.09|11275.09|0
1653550990000|2022-05-26 07:43:10|11280.39|11280.39|11285.68|11285.68|11285.68|11285.68|11280.39|11280.39|0
1653551010000|2022-05-26 07:43:30|11283.03|11283.03|11285.68|11285.68|11285.68|11285.68|11283.03|11283.03|0
1653551040000|2022-05-26 07:44:00|11283.03|11283.03|11283.03|11283.03|11283.03|11283.03|11283.03|11283.03|0
1653551050000|2022-05-26 07:44:10|11280.39|11280.39|11280.39|11280.39|11280.39|11280.39|11280.39|11280.39|0
1653551060000|2022-05-26 07:44:20|11277.74|11277.74|11275.09|11275.09|11277.74|11277.74|11275.09|11275.09|0
1653551100000|2022-05-26 07:45:00|11272.45|11272.45|11272.45|11272.45|11272.45|11272.45|11272.45|11272.45|0
1653551140000|2022-05-26 07:45:40|11275.09|11275.09|11275.09|11275.09|11275.09|11275.09|11275.09|11275.09|0
1653551150000|2022-05-26 07:45:50|11272.45|11272.45|11269.8|11269.8|11272.45|11272.45|11269.8|11269.8|0
1653551180000|2022-05-26 07:46:20|11272.45|11272.45|11264.51|11264.51|11272.45|11272.45|11264.51|11264.51|0
1653551210000|2022-05-26 07:46:50|11269.8|11269.8|11267.15|11267.15|11269.8|11269.8|11267.15|11267.15|0
1653551230000|2022-05-26 07:47:10|11264.51|11264.51|11264.51|11264.51|11264.51|11264.51|11264.51|11264.51|0
1653551240000|2022-05-26 07:47:20|11263.52|11263.52|11263.52|11263.52|11263.52|11263.52|11263.52|11263.52|0
1653551250000|2022-05-26 07:47:30|11262.53|11262.53|11262.53|11262.53|11262.53|11262.53|11262.53|11262.53|0
1653551280000|2022-05-26 07:48:00|11267.82|11267.82|11271.46|11271.46|11271.46|11271.46|11263.52|11263.52|0
1653551300000|2022-05-26 07:48:20|11269.48|11269.48|11271.46|11271.46|11271.46|11271.46|11269.48|11269.48|0
1653551330000|2022-05-26 07:48:50|11276.75|11276.75|11279.4|11279.4|11279.4|11279.4|11276.75|11276.75|0
1653551350000|2022-05-26 07:49:10|11276.75|11276.75|11276.75|11276.75|11276.75|11276.75|11276.75|11276.75|0
1653551380000|2022-05-26 07:49:40|11277.74|11277.74|11283.03|11283.03|11283.03|11283.03|11277.74|11277.74|0
1653551390000|2022-05-26 07:49:50|11285.68|11285.68|11285.68|11285.68|11285.68|11285.68|11285.68|11285.68|0
1653551430000|2022-05-26 07:50:30|11290.97|11290.97|11290.97|11290.97|11290.97|11290.97|11290.97|11290.97|0
1653551450000|2022-05-26 07:50:50|11283.03|11283.03|11285.68|11285.68|11285.68|11285.68|11283.03|11283.03|0
1653551460000|2022-05-26 07:51:00|11280.39|11280.39|11280.39|11280.39|11280.39|11280.39|11280.39|11280.39|0
1653551470000|2022-05-26 07:51:10|11281.37|11281.37|11281.37|11281.37|11281.37|11281.37|11281.37|11281.37|0
1653551480000|2022-05-26 07:51:20|11289.31|11289.31|11286.67|11286.67|11289.31|11289.31|11286.67|11286.67|0
1653551510000|2022-05-26 07:51:50|11286.24|11286.24|11286.24|11286.24|11286.24|11286.24|11286.24|11286.24|0
1653551600000|2022-05-26 07:53:20|11278.3|11278.3|11275.65|11275.65|11278.3|11278.3|11275.65|11275.65|0
1653551610000|2022-05-26 07:53:30|11273.01|11273.01|11272.02|11272.02|11273.01|11273.01|11272.02|11272.02|0
1653551620000|2022-05-26 07:53:40|11269.37|11269.37|11269.37|11269.37|11269.37|11269.37|11269.37|11269.37|0
1653551630000|2022-05-26 07:53:50|11272.02|11272.02|11269.37|11269.37|11272.02|11272.02|11269.37|11269.37|0
1653551650000|2022-05-26 07:54:10|11266.73|11266.73|11266.73|11266.73|11269.37|11269.37|11266.73|11266.73|0
1653551690000|2022-05-26 07:54:50|11265.74|11265.74|11265.74|11265.74|11265.74|11265.74|11265.74|11265.74|0
1653551700000|2022-05-26 07:55:00|11268.38|11268.38|11265.74|11265.74|11268.38|11268.38|11265.74|11265.74|0
1653551720000|2022-05-26 07:55:20|11271.03|11271.03|11271.03|11271.03|11271.03|11271.03|11271.03|11271.03|0
1653551730000|2022-05-26 07:55:30|11273.68|11273.68|11268.38|11268.38|11273.68|11273.68|11268.38|11268.38|0
1653551750000|2022-05-26 07:55:50|11273.68|11273.68|11278.97|11278.97|11278.97|11278.97|11273.68|11273.68|0
1653551760000|2022-05-26 07:56:00|11276.32|11276.32|11278.97|11278.97|11278.97|11278.97|11276.32|11276.32|0
1653551770000|2022-05-26 07:56:10|11276.32|11276.32|11273.68|11273.68|11276.32|11276.32|11271.03|11271.03|0
1653551780000|2022-05-26 07:56:20|11276.32|11276.32|11276.99|11276.99|11281.62|11281.62|11276.32|11276.32|0
1653551790000|2022-05-26 07:56:30|11274.35|11274.35|11274.35|11274.35|11276.99|11276.99|11274.35|11274.35|0
1653551820000|2022-05-26 07:57:00|11271.7|11271.7|11271.7|11271.7|11271.7|11271.7|11271.7|11271.7|0
1653551840000|2022-05-26 07:57:20|11274.35|11274.35|11271.7|11271.7|11276.99|11276.99|11271.7|11271.7|0
1653551850000|2022-05-26 07:57:30|11276.99|11276.99|11282.29|11282.29|11282.29|11282.29|11276.99|11276.99|0
1653551860000|2022-05-26 07:57:40|11284.93|11284.93|11282.29|11282.29|11284.93|11284.93|11282.29|11282.29|0
1653551870000|2022-05-26 07:57:50|11287.58|11287.58|11289.55|11289.55|11289.55|11289.55|11287.58|11287.58|0
1653551890000|2022-05-26 07:58:10|11297.49|11297.49|11297.49|11297.49|11297.49|11297.49|11297.49|11297.49|0
1653551900000|2022-05-26 07:58:20|11292.2|11292.2|11289.55|11289.55|11292.2|11292.2|11289.55|11289.55|0
1653551920000|2022-05-26 07:58:40|11289.13|11289.13|11289.13|11289.13|11289.13|11289.13|11289.13|11289.13|0
1653551930000|2022-05-26 07:58:50|11286.48|11286.48|11286.48|11286.48|11286.48|11286.48|11286.48|11286.48|0
1653551950000|2022-05-26 07:59:10|11289.13|11289.13|11291.77|11291.77|11291.77|11291.77|11286.48|11286.48|0
1653551970000|2022-05-26 07:59:30|11294.42|11294.42|11297.07|11297.07|11297.07|11297.07|11294.42|11294.42|0
1653551980000|2022-05-26 07:59:40|11295.09|11295.09|11295.09|11295.09|11297.74|11297.74|11295.09|11295.09|0
1653551990000|2022-05-26 07:59:50|11297.07|11297.07|11297.07|11297.07|11297.07|11297.07|11297.07|11297.07|0
1653552000000|2022-05-26 08:00:00|11291.77|11291.77|11289.13|11289.13|11291.77|11291.77|11289.13|11289.13|0
1653552040000|2022-05-26 08:00:40|11291.77|11291.77|11291.77|11291.77|11291.77|11291.77|11291.77|11291.77|0
1653552070000|2022-05-26 08:01:10|11294.42|11294.42|11292.76|11292.76|11294.42|11294.42|11289.8|11289.8|0
1653552110000|2022-05-26 08:01:50|11295.41|11295.41|11295.41|11295.41|11295.41|11295.41|11295.41|11295.41|0
1653552150000|2022-05-26 08:02:30|11292.76|11292.76|11290.11|11290.11|11292.76|11292.76|11290.11|11290.11|0
1653552180000|2022-05-26 08:03:00|11287.47|11287.47|11287.47|11287.47|11287.47|11287.47|11287.47|11287.47|0
1653552210000|2022-05-26 08:03:30|11282.18|11282.18|11282.18|11282.18|11282.18|11282.18|11282.18|11282.18|0
1653552220000|2022-05-26 08:03:40|11290.11|11290.11|11290.11|11290.11|11290.11|11290.11|11290.11|11290.11|0
1653552230000|2022-05-26 08:03:50|11287.47|11287.47|11287.47|11287.47|11287.47|11287.47|11287.47|11287.47|0
1653552260000|2022-05-26 08:04:20|11283.51|11283.51|11283.51|11283.51|11283.51|11283.51|11283.51|11283.51|0
1653552370000|2022-05-26 08:06:10|11286.16|11286.16|11283.51|11283.51|11286.16|11286.16|11283.51|11283.51|0
1653552400000|2022-05-26 08:06:40|11288.81|11288.81|11291.45|11291.45|11291.45|11291.45|11288.81|11288.81|0
1653552420000|2022-05-26 08:07:00|11294.1|11294.1|11294.1|11294.1|11294.1|11294.1|11294.1|11294.1|0
1653552430000|2022-05-26 08:07:10|11296.08|11296.08|11296.08|11296.08|11296.08|11296.08|11296.08|11296.08|0
1653552450000|2022-05-26 08:07:30|11298.72|11298.72|11301.37|11301.37|11301.37|11301.37|11298.72|11298.72|0
1653552460000|2022-05-26 08:07:40|11298.72|11298.72|11298.72|11298.72|11298.72|11298.72|11298.72|11298.72|0
1653552470000|2022-05-26 08:07:50|11301.69|11301.69|11300.7|11300.7|11301.69|11301.69|11300.7|11300.7|0
1653552480000|2022-05-26 08:08:00|11299.71|11299.71|11298.72|11298.72|11299.71|11299.71|11298.72|11298.72|0
1653552520000|2022-05-26 08:08:40|11296.08|11296.08|11293.43|11293.43|11296.08|11296.08|11293.43|11293.43|0
1653552530000|2022-05-26 08:08:50|11288.14|11288.14|11288.14|11288.14|11288.14|11288.14|11288.14|11288.14|0
1653552540000|2022-05-26 08:09:00|11290.78|11290.78|11291.1|11291.1|11293.75|11293.75|11290.78|11290.78|0
1653552550000|2022-05-26 08:09:10|11288.46|11288.46|11286.48|11286.48|11288.46|11288.46|11286.48|11286.48|0
1653552570000|2022-05-26 08:09:30|11289.13|11289.13|11286.48|11286.48|11289.13|11289.13|11286.48|11286.48|0
1653552600000|2022-05-26 08:10:00|11289.13|11289.13|11289.13|11289.13|11289.13|11289.13|11289.13|11289.13|0
1653552620000|2022-05-26 08:10:20|11291.77|11291.77|11291.77|11291.77|11291.77|11291.77|11291.77|11291.77|0
1653552680000|2022-05-26 08:11:20|11286.48|11286.48|11289.13|11289.13|11289.13|11289.13|11286.48|11286.48|0
1653552690000|2022-05-26 08:11:30|11291.77|11291.77|11291.77|11291.77|11291.77|11291.77|11291.77|11291.77|0
1653552720000|2022-05-26 08:12:00|11289.13|11289.13|11286.48|11286.48|11289.13|11289.13|11286.48|11286.48|0
1653552750000|2022-05-26 08:12:30|11289.13|11289.13|11289.13|11289.13|11289.13|11289.13|11289.13|11289.13|0
1653552760000|2022-05-26 08:12:40|11286.48|11286.48|11286.48|11286.48|11286.48|11286.48|11286.48|11286.48|0
1653552770000|2022-05-26 08:12:50|11288.46|11288.46|11288.46|11288.46|11288.46|11288.46|11288.46|11288.46|0
1653552810000|2022-05-26 08:13:30|11291.1|11291.1|11283.16|11283.16|11291.1|11291.1|11275.22|11275.22|0
1653552820000|2022-05-26 08:13:40|11280.52|11280.52|11285.81|11285.81|11285.81|11285.81|11280.52|11280.52|0
1653552830000|2022-05-26 08:13:50|11291.1|11291.1|11288.46|11288.46|11291.1|11291.1|11288.46|11288.46|0
1653552860000|2022-05-26 08:14:20|11285.81|11285.81|11291.1|11291.1|11291.1|11291.1|11285.81|11285.81|0
1653552870000|2022-05-26 08:14:30|11285.81|11285.81|11283.16|11283.16|11285.81|11285.81|11283.16|11283.16|0
1653552910000|2022-05-26 08:15:10|11285.81|11285.81|11285.81|11285.81|11285.81|11285.81|11285.81|11285.81|0
1653552980000|2022-05-26 08:16:20|11280.52|11280.52|11280.52|11280.52|11280.52|11280.52|11280.52|11280.52|0
1653552990000|2022-05-26 08:16:30|11277.87|11277.87|11277.87|11277.87|11277.87|11277.87|11277.87|11277.87|0
1653553000000|2022-05-26 08:16:40|11272.58|11272.58|11254.05|11254.05|11272.58|11272.58|11254.05|11254.05|0
1653553030000|2022-05-26 08:17:10|11246.11|11246.11|11246.11|11246.11|11246.11|11246.11|11246.11|11246.11|0
1653553100000|2022-05-26 08:18:20|11251.41|11251.41|11251.41|11251.41|11251.41|11251.41|11248.76|11248.76|0
1653553110000|2022-05-26 08:18:30|11243.47|11243.47|11240.82|11240.82|11243.47|11243.47|11240.82|11240.82|0
1653553140000|2022-05-26 08:19:00|11246.11|11246.11|11248.76|11248.76|11248.76|11248.76|11246.11|11246.11|0
1653553160000|2022-05-26 08:19:20|11249.75|11249.75|11249.75|11249.75|11249.75|11249.75|11249.75|11249.75|0
1653553170000|2022-05-26 08:19:30|11248.76|11248.76|11248.76|11248.76|11248.76|11248.76|11248.76|11248.76|0
1653553180000|2022-05-26 08:19:40|11247.77|11247.77|11250.42|11250.42|11250.42|11250.42|11247.77|11247.77|0
1653553200000|2022-05-26 08:20:00|11245.13|11245.13|11245.13|11245.13|11245.13|11245.13|11245.13|11245.13|0
1653553210000|2022-05-26 08:20:10|11242.48|11242.48|11242.48|11242.48|11242.48|11242.48|11242.48|11242.48|0
1653553240000|2022-05-26 08:20:40|11234.54|11234.54|11234.54|11234.54|11234.54|11234.54|11234.54|11234.54|0
1653553310000|2022-05-26 08:21:50|11226.6|11226.6|11216.02|11216.02|11226.6|11226.6|11216.02|11216.02|0
1653553330000|2022-05-26 08:22:10|11221.31|11221.31|11221.31|11221.31|11221.31|11221.31|11221.31|11221.31|0
1653553370000|2022-05-26 08:22:50|11222.3|11222.3|11222.3|11222.3|11222.3|11222.3|11222.3|11222.3|0
1653553380000|2022-05-26 08:23:00|11219.65|11219.65|11211.71|11211.71|11219.65|11219.65|11211.71|11211.71|0
1653553390000|2022-05-26 08:23:10|11209.06|11209.06|11209.06|11209.06|11209.06|11209.06|11209.06|11209.06|0
1653553440000|2022-05-26 08:24:00|11203.77|11203.77|11203.77|11203.77|11203.77|11203.77|11203.77|11203.77|0
1653553450000|2022-05-26 08:24:10|11198.48|11198.48|11198.48|11198.48|11198.48|11198.48|11198.48|11198.48|0
1653553500000|2022-05-26 08:25:00|11195.83|11195.83|11195.83|11195.83|11195.83|11195.83|11195.83|11195.83|0
1653553530000|2022-05-26 08:25:30|11193.19|11193.19|11187.89|11187.89|11193.19|11193.19|11187.89|11187.89|0
1653553540000|2022-05-26 08:25:40|11185.25|11185.25|11185.25|11185.25|11185.25|11185.25|11185.25|11185.25|0
1653553550000|2022-05-26 08:25:50|11193.19|11193.19|11198.48|11198.48|11198.48|11198.48|11193.19|11193.19|0
1653553590000|2022-05-26 08:26:30|11196.5|11196.5|11196.5|11196.5|11196.5|11196.5|11196.5|11196.5|0
1653553600000|2022-05-26 08:26:40|11199.15|11199.15|11199.15|11199.15|11199.15|11199.15|11199.15|11199.15|0
1653553620000|2022-05-26 08:27:00|11202.11|11202.11|11203.77|11203.77|11203.77|11203.77|11201.12|11201.12|0
1653553680000|2022-05-26 08:28:00|11195.83|11195.83|11195.83|11195.83|11195.83|11195.83|11195.83|11195.83|0
1653553820000|2022-05-26 08:30:20|11198.48|11198.48|11198.48|11198.48|11198.48|11198.48|11198.48|11198.48|0
1653553830000|2022-05-26 08:30:30|11206.42|11206.42|11206.42|11206.42|11206.42|11206.42|11206.42|11206.42|0
1653553880000|2022-05-26 08:31:20|11209.06|11209.06|11211.71|11211.71|11214.36|11214.36|11209.06|11209.06|0
1653553900000|2022-05-26 08:31:40|11214.36|11214.36|11214.36|11214.36|11214.36|11214.36|11214.36|11214.36|0
1653553940000|2022-05-26 08:32:20|11211.71|11211.71|11209.06|11209.06|11211.71|11211.71|11209.06|11209.06|0
1653553950000|2022-05-26 08:32:30|11211.71|11211.71|11210.72|11210.72|11211.71|11211.71|11210.72|11210.72|0
1653553970000|2022-05-26 08:32:50|11213.37|11213.37|11213.37|11213.37|11213.37|11213.37|11213.37|11213.37|0
1653553980000|2022-05-26 08:33:00|11216.02|11216.02|11223.95|11223.95|11223.95|11223.95|11216.02|11216.02|0
1653553990000|2022-05-26 08:33:10|11224.94|11224.94|11224.94|11224.94|11224.94|11224.94|11224.94|11224.94|0
1653554010000|2022-05-26 08:33:30|11227.59|11227.59|11230.24|11230.24|11230.24|11230.24|11227.59|11227.59|0
1653554030000|2022-05-26 08:33:50|11229.25|11229.25|11229.25|11229.25|11229.25|11229.25|11229.25|11229.25|0
1653554040000|2022-05-26 08:34:00|11226.6|11226.6|11221.31|11221.31|11226.6|11226.6|11221.31|11221.31|0
1653554090000|2022-05-26 08:34:50|11218.66|11218.66|11218.66|11218.66|11218.66|11218.66|11218.66|11218.66|0
1653554110000|2022-05-26 08:35:10|11216.02|11216.02|11213.37|11213.37|11216.02|11216.02|11213.37|11213.37|0
1653554140000|2022-05-26 08:35:40|11210.72|11210.72|11210.72|11210.72|11210.72|11210.72|11210.72|11210.72|0
1653554190000|2022-05-26 08:36:30|11216.02|11216.02|11216.02|11216.02|11216.02|11216.02|11216.02|11216.02|0
1653554230000|2022-05-26 08:37:10|11210.72|11210.72|11210.72|11210.72|11210.72|11210.72|11210.72|11210.72|0
1653554270000|2022-05-26 08:37:50|11202.78|11202.78|11202.78|11202.78|11202.78|11202.78|11202.78|11202.78|0
1653554310000|2022-05-26 08:38:30|11206.74|11206.74|11206.74|11206.74|11206.74|11206.74|11206.74|11206.74|0
1653554320000|2022-05-26 08:38:40|11208.71|11208.71|11204.76|11204.76|11208.71|11208.71|11204.76|11204.76|0
1653554330000|2022-05-26 08:38:50|11203.77|11203.77|11200.81|11200.81|11203.77|11203.77|11200.81|11200.81|0
1653554370000|2022-05-26 08:39:30|11206.1|11206.1|11208.75|11208.75|11208.75|11208.75|11206.1|11206.1|0
1653554380000|2022-05-26 08:39:40|11214.04|11214.04|11216.68|11216.68|11216.68|11216.68|11214.04|11214.04|0
1653554400000|2022-05-26 08:40:00|11208.75|11208.75|11208.75|11208.75|11208.75|11208.75|11208.75|11208.75|0
1653554410000|2022-05-26 08:40:10|11206.1|11206.1|11206.1|11206.1|11206.1|11206.1|11206.1|11206.1|0
1653554450000|2022-05-26 08:40:50|11208.08|11208.08|11208.08|11208.08|11208.08|11208.08|11208.08|11208.08|0
1653554460000|2022-05-26 08:41:00|11209.06|11209.06|11209.06|11209.06|11209.06|11209.06|11209.06|11209.06|0
1653554470000|2022-05-26 08:41:10|11211.71|11211.71|11212.7|11212.7|11212.7|11212.7|11210.72|11210.72|0
1653554480000|2022-05-26 08:41:20|11215.35|11215.35|11217.99|11217.99|11217.99|11217.99|11215.35|11215.35|0
1653554510000|2022-05-26 08:41:50|11220.64|11220.64|11220.64|11220.64|11220.64|11220.64|11220.64|11220.64|0
1653554520000|2022-05-26 08:42:00|11215.35|11215.35|11215.35|11215.35|11215.35|11215.35|11215.35|11215.35|0
1653554540000|2022-05-26 08:42:20|11212.7|11212.7|11212.7|11212.7|11212.7|11212.7|11212.7|11212.7|0
1653554560000|2022-05-26 08:42:40|11211.71|11211.71|11211.71|11211.71|11211.71|11211.71|11211.71|11211.71|0
1653554590000|2022-05-26 08:43:10|11212.7|11212.7|11212.7|11212.7|11212.7|11212.7|11212.7|11212.7|0
1653554600000|2022-05-26 08:43:20|11211.71|11211.71|11209.73|11209.73|11212.7|11212.7|11209.73|11209.73|0
1653554630000|2022-05-26 08:43:50|11201.79|11201.79|11204.76|11204.76|11204.76|11204.76|11201.79|11201.79|0
1653554640000|2022-05-26 08:44:00|11199.47|11199.47|11196.82|11196.82|11199.47|11199.47|11196.82|11196.82|0
1653554710000|2022-05-26 08:45:10|11199.47|11199.47|11199.47|11199.47|11199.47|11199.47|11199.47|11199.47|0
1653554720000|2022-05-26 08:45:20|11202.11|11202.11|11207.41|11207.41|11207.41|11207.41|11202.11|11202.11|0
1653554800000|2022-05-26 08:46:40|11212.7|11212.7|11212.7|11212.7|11212.7|11212.7|11212.7|11212.7|0
1653554810000|2022-05-26 08:46:50|11215.35|11215.35|11215.35|11215.35|11215.35|11215.35|11215.35|11215.35|0
1653554820000|2022-05-26 08:47:00|11212.7|11212.7|11217.99|11217.99|11217.99|11217.99|11212.7|11212.7|0
1653554860000|2022-05-26 08:47:40|11220.64|11220.64|11220.64|11220.64|11220.64|11220.64|11220.64|11220.64|0
1653554870000|2022-05-26 08:47:50|11217.99|11217.99|11217.99|11217.99|11217.99|11217.99|11217.99|11217.99|0
1653555000000|2022-05-26 08:50:00|11212.7|11212.7|11217.99|11217.99|11217.99|11217.99|11212.7|11212.7|0
1653555010000|2022-05-26 08:50:10|11215.35|11215.35|11212.7|11212.7|11215.35|11215.35|11212.7|11212.7|0
1653555050000|2022-05-26 08:50:50|11210.05|11210.05|11210.05|11210.05|11210.05|11210.05|11210.05|11210.05|0
1653555100000|2022-05-26 08:51:40|11212.7|11212.7|11207.41|11207.41|11212.7|11212.7|11207.41|11207.41|0
1653555120000|2022-05-26 08:52:00|11210.05|11210.05|11210.05|11210.05|11210.05|11210.05|11210.05|11210.05|0
1653555130000|2022-05-26 08:52:10|11212.7|11212.7|11212.7|11212.7|11212.7|11212.7|11212.7|11212.7|0
1653555240000|2022-05-26 08:54:00|11215.35|11215.35|11212.7|11212.7|11217.99|11217.99|11212.7|11212.7|0
1653555250000|2022-05-26 08:54:10|11215.35|11215.35|11215.35|11215.35|11215.35|11215.35|11215.35|11215.35|0
1653555270000|2022-05-26 08:54:30|11217.99|11217.99|11217.99|11217.99|11217.99|11217.99|11217.99|11217.99|0
1653555300000|2022-05-26 08:55:00|11220.64|11220.64|11223.28|11223.28|11223.28|11223.28|11220.64|11220.64|0
1653555320000|2022-05-26 08:55:20|11225.93|11225.93|11225.93|11225.93|11225.93|11225.93|11225.93|11225.93|0
1653555340000|2022-05-26 08:55:40|11228.58|11228.58|11228.58|11228.58|11228.58|11228.58|11228.58|11228.58|0
1653555360000|2022-05-26 08:56:00|11231.22|11231.22|11233.87|11233.87|11233.87|11233.87|11231.22|11231.22|0
1653555390000|2022-05-26 08:56:30|11231.22|11231.22|11233.87|11233.87|11233.87|11233.87|11231.22|11231.22|0
1653555420000|2022-05-26 08:57:00|11236.52|11236.52|11239.16|11239.16|11239.16|11239.16|11236.52|11236.52|0
1653555430000|2022-05-26 08:57:10|11236.52|11236.52|11228.58|11228.58|11236.52|11236.52|11228.58|11228.58|0
1653555440000|2022-05-26 08:57:20|11225.93|11225.93|11225.93|11225.93|11225.93|11225.93|11225.93|11225.93|0
1653555460000|2022-05-26 08:57:40|11224.94|11224.94|11224.94|11224.94|11224.94|11224.94|11224.94|11224.94|0
1653555480000|2022-05-26 08:58:00|11219.65|11219.65|11219.65|11219.65|11219.65|11219.65|11219.65|11219.65|0
1653555500000|2022-05-26 08:58:20|11217|11217|11217|11217|11217|11217|11217|11217|0
1653555530000|2022-05-26 08:58:50|11219.65|11219.65|11219.65|11219.65|11219.65|11219.65|11219.65|11219.65|0
1653555540000|2022-05-26 08:59:00|11222.3|11222.3|11222.3|11222.3|11222.3|11222.3|11222.3|11222.3|0
1653555580000|2022-05-26 08:59:40|11227.59|11227.59|11227.59|11227.59|11227.59|11227.59|11227.59|11227.59|0
1653555590000|2022-05-26 08:59:50|11232.88|11232.88|11232.88|11232.88|11232.88|11232.88|11232.88|11232.88|0
1653555610000|2022-05-26 09:00:10|11224.94|11224.94|11224.94|11224.94|11224.94|11224.94|11224.94|11224.94|0
1653555620000|2022-05-26 09:00:20|11227.59|11227.59|11227.59|11227.59|11227.59|11227.59|11227.59|11227.59|0
1653555640000|2022-05-26 09:00:40|11230.24|11230.24|11235.53|11235.53|11235.53|11235.53|11230.24|11230.24|0
1653555660000|2022-05-26 09:01:00|11237.5|11237.5|11239.48|11239.48|11239.48|11239.48|11237.5|11237.5|0
1653555670000|2022-05-26 09:01:10|11238.49|11238.49|11241.14|11241.14|11241.14|11241.14|11238.49|11238.49|0
1653555680000|2022-05-26 09:01:20|11235.85|11235.85|11235.85|11235.85|11235.85|11235.85|11235.85|11235.85|0
1653555700000|2022-05-26 09:01:40|11243.79|11243.79|11241.14|11241.14|11243.79|11243.79|11241.14|11241.14|0
1653555730000|2022-05-26 09:02:10|11243.12|11243.12|11243.12|11243.12|11243.12|11243.12|11243.12|11243.12|0
1653555740000|2022-05-26 09:02:20|11245.76|11245.76|11247.74|11247.74|11247.74|11247.74|11245.76|11245.76|0
1653555780000|2022-05-26 09:03:00|11245.09|11245.09|11245.09|11245.09|11245.09|11245.09|11245.09|11245.09|0
1653555820000|2022-05-26 09:03:40|11239.8|11239.8|11245.09|11245.09|11245.09|11245.09|11239.8|11239.8|0
1653555830000|2022-05-26 09:03:50|11242.45|11242.45|11245.09|11245.09|11245.09|11245.09|11242.45|11242.45|0
1653555940000|2022-05-26 09:05:40|11250.39|11250.39|11253.03|11253.03|11255.68|11255.68|11250.39|11250.39|0
1653555950000|2022-05-26 09:05:50|11250.39|11250.39|11250.39|11250.39|11250.39|11250.39|11250.39|11250.39|0
1653555960000|2022-05-26 09:06:00|11245.09|11245.09|11245.09|11245.09|11245.09|11245.09|11245.09|11245.09|0
1653555990000|2022-05-26 09:06:30|11253.03|11253.03|11253.03|11253.03|11253.03|11253.03|11253.03|11253.03|0
1653556020000|2022-05-26 09:07:00|11250.39|11250.39|11250.39|11250.39|11250.39|11250.39|11250.39|11250.39|0
1653556040000|2022-05-26 09:07:20|11253.03|11253.03|11253.03|11253.03|11253.03|11253.03|11253.03|11253.03|0
1653556080000|2022-05-26 09:08:00|11250.39|11250.39|11247.74|11247.74|11250.39|11250.39|11247.74|11247.74|0
1653556090000|2022-05-26 09:08:10|11250.39|11250.39|11250.39|11250.39|11250.39|11250.39|11250.39|11250.39|0
1653556110000|2022-05-26 09:08:30|11247.74|11247.74|11247.74|11247.74|11247.74|11247.74|11247.74|11247.74|0
1653556130000|2022-05-26 09:08:50|11250.39|11250.39|11252.36|11252.36|11252.36|11252.36|11250.39|11250.39|0
1653556140000|2022-05-26 09:09:00|11254.34|11254.34|11254.34|11254.34|11254.34|11254.34|11254.34|11254.34|0
1653556160000|2022-05-26 09:09:20|11259.63|11259.63|11259.63|11259.63|11259.63|11259.63|11259.63|11259.63|0
1653556190000|2022-05-26 09:09:50|11262.28|11262.28|11262.28|11262.28|11262.28|11262.28|11262.28|11262.28|0
1653556230000|2022-05-26 09:10:30|11259.63|11259.63|11262.28|11262.28|11262.28|11262.28|11259.63|11259.63|0
1653556240000|2022-05-26 09:10:40|11259.63|11259.63|11259.63|11259.63|11259.63|11259.63|11259.63|11259.63|0
1653556260000|2022-05-26 09:11:00|11262.28|11262.28|11262.28|11262.28|11264.92|11264.92|11262.28|11262.28|0
1653556340000|2022-05-26 09:12:20|11251.69|11251.69|11251.69|11251.69|11251.69|11251.69|11251.69|11251.69|0
1653556380000|2022-05-26 09:13:00|11254.34|11254.34|11254.34|11254.34|11254.34|11254.34|11254.34|11254.34|0
1653556390000|2022-05-26 09:13:10|11256.98|11256.98|11251.69|11251.69|11256.98|11256.98|11251.69|11251.69|0
1653556400000|2022-05-26 09:13:20|11254.34|11254.34|11254.34|11254.34|11254.34|11254.34|11254.34|11254.34|0
1653556410000|2022-05-26 09:13:30|11256.98|11256.98|11256.98|11256.98|11256.98|11256.98|11256.98|11256.98|0
1653556430000|2022-05-26 09:13:50|11259.63|11259.63|11256.98|11256.98|11259.63|11259.63|11256.98|11256.98|0
1653556460000|2022-05-26 09:14:20|11254.34|11254.34|11254.34|11254.34|11254.34|11254.34|11254.34|11254.34|0
1653556480000|2022-05-26 09:14:40|11256.98|11256.98|11259.63|11259.63|11259.63|11259.63|11256.98|11256.98|0
1653556490000|2022-05-26 09:14:50|11262.28|11262.28|11262.28|11262.28|11262.28|11262.28|11262.28|11262.28|0
1653556560000|2022-05-26 09:16:00|11264.92|11264.92|11267.57|11267.57|11267.57|11267.57|11264.92|11264.92|0
1653556570000|2022-05-26 09:16:10|11266.58|11266.58|11266.58|11266.58|11266.58|11266.58|11266.58|11266.58|0
1653556630000|2022-05-26 09:17:10|11263.94|11263.94|11269.23|11269.23|11269.23|11269.23|11263.94|11263.94|0
1653556660000|2022-05-26 09:17:40|11266.58|11266.58|11266.58|11266.58|11266.58|11266.58|11266.58|11266.58|0
1653556680000|2022-05-26 09:18:00|11271.87|11271.87|11274.52|11274.52|11274.52|11274.52|11271.87|11271.87|0
1653556710000|2022-05-26 09:18:30|11277.17|11277.17|11282.46|11282.46|11282.46|11282.46|11277.17|11277.17|0
1653556720000|2022-05-26 09:18:40|11279.81|11279.81|11279.81|11279.81|11279.81|11279.81|11279.81|11279.81|0
1653556740000|2022-05-26 09:19:00|11282.46|11282.46|11285.11|11285.11|11285.11|11285.11|11282.46|11282.46|0
1653556750000|2022-05-26 09:19:10|11287.75|11287.75|11287.75|11287.75|11287.75|11287.75|11287.75|11287.75|0
1653556780000|2022-05-26 09:19:40|11293.05|11293.05|11293.05|11293.05|11293.05|11293.05|11293.05|11293.05|0
1653556840000|2022-05-26 09:20:40|11298.34|11298.34|11298.34|11298.34|11298.34|11298.34|11298.34|11298.34|0
1653556850000|2022-05-26 09:20:50|11300.99|11300.99|11300.99|11300.99|11300.99|11300.99|11300.99|11300.99|0
1653556870000|2022-05-26 09:21:10|11302.96|11302.96|11302.96|11302.96|11302.96|11302.96|11302.96|11302.96|0
1653556880000|2022-05-26 09:21:20|11300.32|11300.32|11297.67|11297.67|11300.32|11300.32|11297.67|11297.67|0
1653556890000|2022-05-26 09:21:30|11300.32|11300.32|11302.96|11302.96|11302.96|11302.96|11300.32|11300.32|0
1653556900000|2022-05-26 09:21:40|11300.32|11300.32|11300.32|11300.32|11300.32|11300.32|11300.32|11300.32|0
1653556920000|2022-05-26 09:22:00|11302.96|11302.96|11308.25|11308.25|11308.25|11308.25|11302.96|11302.96|0
1653556940000|2022-05-26 09:22:20|11310.23|11310.23|11310.23|11310.23|11310.23|11310.23|11310.23|11310.23|0
1653556960000|2022-05-26 09:22:40|11312.21|11312.21|11312.21|11312.21|11312.21|11312.21|11312.21|11312.21|0
1653556980000|2022-05-26 09:23:00|11322.79|11322.79|11322.79|11322.79|11322.79|11322.79|11322.79|11322.79|0
1653557020000|2022-05-26 09:23:40|11325.44|11325.44|11325.44|11325.44|11325.44|11325.44|11325.44|11325.44|0
1653557080000|2022-05-26 09:24:40|11328.09|11328.09|11333.38|11333.38|11333.38|11333.38|11328.09|11328.09|0
1653557110000|2022-05-26 09:25:10|11330.73|11330.73|11335.36|11335.36|11335.36|11335.36|11330.73|11330.73|0
1653557120000|2022-05-26 09:25:20|11336.34|11336.34|11336.34|11336.34|11336.34|11336.34|11336.34|11336.34|0
1653557130000|2022-05-26 09:25:30|11336.77|11336.77|11342.06|11342.06|11342.06|11342.06|11336.77|11336.77|0
1653557150000|2022-05-26 09:25:50|11343.05|11343.05|11340.41|11340.41|11343.05|11343.05|11340.41|11340.41|0
1653557170000|2022-05-26 09:26:10|11341.4|11341.4|11341.4|11341.4|11341.4|11341.4|11341.4|11341.4|0
1653557200000|2022-05-26 09:26:40|11344.04|11344.04|11344.04|11344.04|11344.04|11344.04|11344.04|11344.04|0
1653557240000|2022-05-26 09:27:20|11345.03|11345.03|11346.02|11346.02|11346.02|11346.02|11345.03|11345.03|0
1653557250000|2022-05-26 09:27:30|11347.01|11347.01|11347.01|11347.01|11347.01|11347.01|11347.01|11347.01|0
1653557280000|2022-05-26 09:28:00|11347.99|11347.99|11348.98|11348.98|11348.98|11348.98|11347.99|11347.99|0
1653557350000|2022-05-26 09:29:10|11341.04|11341.04|11343.69|11343.69|11343.69|11343.69|11341.04|11341.04|0
1653557360000|2022-05-26 09:29:20|11341.04|11341.04|11343.69|11343.69|11343.69|11343.69|11341.04|11341.04|0
1653557400000|2022-05-26 09:30:00|11348.98|11348.98|11343.69|11343.69|11348.98|11348.98|11343.69|11343.69|0
1653557490000|2022-05-26 09:31:30|11341.04|11341.04|11341.04|11341.04|11341.04|11341.04|11341.04|11341.04|0
1653557520000|2022-05-26 09:32:00|11340.06|11340.06|11341.04|11341.04|11341.04|11341.04|11340.06|11340.06|0
1653557590000|2022-05-26 09:33:10|11340.06|11340.06|11345.35|11345.35|11345.35|11345.35|11340.06|11340.06|0
1653557600000|2022-05-26 09:33:20|11342.7|11342.7|11337.41|11337.41|11342.7|11342.7|11337.41|11337.41|0
1653557610000|2022-05-26 09:33:30|11334.76|11334.76|11334.76|11334.76|11334.76|11334.76|11334.76|11334.76|0
1653557620000|2022-05-26 09:33:40|11335.75|11335.75|11335.75|11335.75|11335.75|11335.75|11335.75|11335.75|0
1653557630000|2022-05-26 09:33:50|11336.74|11336.74|11336.74|11336.74|11336.74|11336.74|11333.77|11333.77|0
1653557640000|2022-05-26 09:34:00|11335.75|11335.75|11335.75|11335.75|11335.75|11335.75|11335.75|11335.75|0
1653557660000|2022-05-26 09:34:20|11336.74|11336.74|11336.74|11336.74|11336.74|11336.74|11336.74|11336.74|0
1653557700000|2022-05-26 09:35:00|11328.8|11328.8|11328.8|11328.8|11328.8|11328.8|11328.8|11328.8|0
1653557730000|2022-05-26 09:35:30|11326.15|11326.15|11326.15|11326.15|11326.15|11326.15|11326.15|11326.15|0
1653557750000|2022-05-26 09:35:50|11325.17|11325.17|11326.15|11326.15|11326.15|11326.15|11324.18|11324.18|0
1653557760000|2022-05-26 09:36:00|11323.51|11323.51|11326.15|11326.15|11326.15|11326.15|11323.51|11323.51|0
1653557780000|2022-05-26 09:36:20|11331.45|11331.45|11328.8|11328.8|11331.45|11331.45|11328.8|11328.8|0
1653557810000|2022-05-26 09:36:50|11331.45|11331.45|11331.45|11331.45|11331.45|11331.45|11331.45|11331.45|0
1653557930000|2022-05-26 09:38:50|11328.8|11328.8|11328.8|11328.8|11328.8|11328.8|11328.8|11328.8|0
1653557950000|2022-05-26 09:39:10|11326.15|11326.15|11323.51|11323.51|11326.15|11326.15|11323.51|11323.51|0
1653557960000|2022-05-26 09:39:20|11326.15|11326.15|11328.8|11328.8|11328.8|11328.8|11326.15|11326.15|0
1653557990000|2022-05-26 09:39:50|11331.45|11331.45|11331.45|11331.45|11331.45|11331.45|11331.45|11331.45|0
1653558010000|2022-05-26 09:40:10|11334.09|11334.09|11334.09|11334.09|11334.09|11334.09|11334.09|11334.09|0
1653558030000|2022-05-26 09:40:30|11339.39|11339.39|11339.39|11339.39|11339.39|11339.39|11339.39|11339.39|0
1653558060000|2022-05-26 09:41:00|11342.03|11342.03|11342.03|11342.03|11342.03|11342.03|11342.03|11342.03|0
1653558080000|2022-05-26 09:41:20|11339.07|11339.07|11339.07|11339.07|11339.07|11339.07|11339.07|11339.07|0
1653558120000|2022-05-26 09:42:00|11340.06|11340.06|11340.06|11340.06|11340.06|11340.06|11340.06|11340.06|0
1653558180000|2022-05-26 09:43:00|11341.04|11341.04|11342.03|11342.03|11342.03|11342.03|11341.04|11341.04|0
1653558190000|2022-05-26 09:43:10|11343.02|11343.02|11343.02|11343.02|11343.02|11343.02|11343.02|11343.02|0
1653558270000|2022-05-26 09:44:30|11345.67|11345.67|11345.67|11345.67|11345.67|11345.67|11345.67|11345.67|0
1653558280000|2022-05-26 09:44:40|11344.68|11344.68|11344.68|11344.68|11344.68|11344.68|11344.68|11344.68|0
1653558290000|2022-05-26 09:44:50|11339.39|11339.39|11342.03|11342.03|11342.03|11342.03|11339.39|11339.39|0
1653558320000|2022-05-26 09:45:20|11334.09|11334.09|11336.74|11336.74|11336.74|11336.74|11334.09|11334.09|0
1653558330000|2022-05-26 09:45:30|11331.45|11331.45|11331.45|11331.45|11331.45|11331.45|11331.45|11331.45|0
1653558360000|2022-05-26 09:46:00|11328.8|11328.8|11328.8|11328.8|11328.8|11328.8|11328.8|11328.8|0
1653558430000|2022-05-26 09:47:10|11326.15|11326.15|11328.8|11328.8|11328.8|11328.8|11326.15|11326.15|0
1653558480000|2022-05-26 09:48:00|11323.51|11323.51|11323.51|11323.51|11323.51|11323.51|11323.51|11323.51|0
1653558490000|2022-05-26 09:48:10|11322.52|11322.52|11322.52|11322.52|11322.52|11322.52|11322.52|11322.52|0
1653558500000|2022-05-26 09:48:20|11320.54|11320.54|11320.54|11320.54|11320.54|11320.54|11320.54|11320.54|0
1653558510000|2022-05-26 09:48:30|11317.9|11317.9|11317.9|11317.9|11317.9|11317.9|11317.9|11317.9|0
1653558560000|2022-05-26 09:49:20|11323.19|11323.19|11325.84|11325.84|11325.84|11325.84|11323.19|11323.19|0
1653558580000|2022-05-26 09:49:40|11327.81|11327.81|11333.1|11333.1|11333.1|11333.1|11327.81|11327.81|0
1653558590000|2022-05-26 09:49:50|11331.13|11331.13|11331.13|11331.13|11331.13|11331.13|11331.13|11331.13|0
1653558600000|2022-05-26 09:50:00|11332.12|11332.12|11332.12|11332.12|11332.12|11332.12|11332.12|11332.12|0
1653558630000|2022-05-26 09:50:30|11334.76|11334.76|11334.76|11334.76|11334.76|11334.76|11334.76|11334.76|0
1653558660000|2022-05-26 09:51:00|11337.41|11337.41|11329.47|11329.47|11337.41|11337.41|11329.47|11329.47|0
1653558670000|2022-05-26 09:51:10|11328.48|11328.48|11328.48|11328.48|11328.48|11328.48|11328.48|11328.48|0
1653558700000|2022-05-26 09:51:40|11325.84|11325.84|11331.13|11331.13|11331.13|11331.13|11325.84|11325.84|0
1653558710000|2022-05-26 09:51:50|11325.84|11325.84|11325.84|11325.84|11325.84|11325.84|11325.84|11325.84|0
1653558730000|2022-05-26 09:52:10|11326.82|11326.82|11326.82|11326.82|11326.82|11326.82|11326.82|11326.82|0
1653558740000|2022-05-26 09:52:20|11329.47|11329.47|11329.47|11329.47|11329.47|11329.47|11329.47|11329.47|0
1653558870000|2022-05-26 09:54:30|11324.18|11324.18|11326.82|11326.82|11326.82|11326.82|11324.18|11324.18|0
1653558900000|2022-05-26 09:55:00|11329.47|11329.47|11326.82|11326.82|11329.47|11329.47|11326.82|11326.82|0
1653558920000|2022-05-26 09:55:20|11328.8|11328.8|11328.8|11328.8|11328.8|11328.8|11328.8|11328.8|0
1653558940000|2022-05-26 09:55:40|11330.78|11330.78|11330.78|11330.78|11330.78|11330.78|11330.78|11330.78|0
1653559000000|2022-05-26 09:56:40|11328.13|11328.13|11328.13|11328.13|11328.13|11328.13|11328.13|11328.13|0
1653559080000|2022-05-26 09:58:00|11325.48|11325.48|11325.48|11325.48|11325.48|11325.48|11325.48|11325.48|0
1653559110000|2022-05-26 09:58:30|11328.13|11328.13|11328.13|11328.13|11328.13|11328.13|11328.13|11328.13|0
1653559120000|2022-05-26 09:58:40|11325.48|11325.48|11325.48|11325.48|11325.48|11325.48|11325.48|11325.48|0
1653559140000|2022-05-26 09:59:00|11333.42|11333.42|11333.42|11333.42|11333.42|11333.42|11333.42|11333.42|0
1653559160000|2022-05-26 09:59:20|11328.13|11328.13|11328.13|11328.13|11328.13|11328.13|11328.13|11328.13|0
1653559180000|2022-05-26 09:59:40|11333.42|11333.42|11333.42|11333.42|11333.42|11333.42|11333.42|11333.42|0
1653559190000|2022-05-26 09:59:50|11335.4|11335.4|11336.39|11336.39|11336.39|11336.39|11335.4|11335.4|0
1653559200000|2022-05-26 10:00:00|11337.38|11337.38|11340.02|11340.02|11340.02|11340.02|11337.38|11337.38|0
1653559210000|2022-05-26 10:00:10|11342.67|11342.67|11342.67|11342.67|11342.67|11342.67|11342.67|11342.67|0
1653559220000|2022-05-26 10:00:20|11345.31|11345.31|11345.31|11345.31|11345.31|11345.31|11345.31|11345.31|0
1653559250000|2022-05-26 10:00:50|11342.67|11342.67|11342.67|11342.67|11342.67|11342.67|11342.67|11342.67|0
1653559320000|2022-05-26 10:02:00|11342.24|11342.24|11342.24|11342.24|11342.24|11342.24|11342.24|11342.24|0
1653559330000|2022-05-26 10:02:10|11339.59|11339.59|11336.95|11336.95|11339.59|11339.59|11336.95|11336.95|0
1653559400000|2022-05-26 10:03:20|11334.3|11334.3|11334.3|11334.3|11334.3|11334.3|11334.3|11334.3|0
1653559450000|2022-05-26 10:04:10|11335.29|11335.29|11335.29|11335.29|11335.29|11335.29|11335.29|11335.29|0
1653559490000|2022-05-26 10:04:50|11336.28|11336.28|11336.28|11336.28|11336.28|11336.28|11336.28|11336.28|0
1653559560000|2022-05-26 10:06:00|11337.27|11337.27|11337.27|11337.27|11337.27|11337.27|11337.27|11337.27|0
1653559680000|2022-05-26 10:08:00|11339.91|11339.91|11342.56|11342.56|11342.56|11342.56|11339.91|11339.91|0
1653559780000|2022-05-26 10:09:40|11345.2|11345.2|11345.2|11345.2|11345.2|11345.2|11345.2|11345.2|0
1653559830000|2022-05-26 10:10:30|11350.5|11350.5|11350.5|11350.5|11350.5|11350.5|11350.5|11350.5|0
1653559840000|2022-05-26 10:10:40|11353.14|11353.14|11353.14|11353.14|11353.14|11353.14|11353.14|11353.14|0
1653559950000|2022-05-26 10:12:30|11355.79|11355.79|11355.79|11355.79|11355.79|11355.79|11355.79|11355.79|0
1653559970000|2022-05-26 10:12:50|11350.5|11350.5|11353.14|11353.14|11353.14|11353.14|11350.5|11350.5|0
1653559980000|2022-05-26 10:13:00|11350.5|11350.5|11353.14|11353.14|11353.14|11353.14|11350.5|11350.5|0
1653559990000|2022-05-26 10:13:10|11355.79|11355.79|11358.44|11358.44|11358.44|11358.44|11355.79|11355.79|0
1653560030000|2022-05-26 10:13:50|11361.08|11361.08|11361.08|11361.08|11361.08|11361.08|11361.08|11361.08|0
1653560070000|2022-05-26 10:14:30|11358.44|11358.44|11355.79|11355.79|11358.44|11358.44|11355.79|11355.79|0
1653560130000|2022-05-26 10:15:30|11353.14|11353.14|11353.14|11353.14|11353.14|11353.14|11353.14|11353.14|0
1653560140000|2022-05-26 10:15:40|11350.5|11350.5|11345.2|11345.2|11350.5|11350.5|11345.2|11345.2|0
1653560150000|2022-05-26 10:15:50|11347.85|11347.85|11350.5|11350.5|11350.5|11350.5|11347.85|11347.85|0
1653560180000|2022-05-26 10:16:20|11348.52|11348.52|11348.52|11348.52|11348.52|11348.52|11348.52|11348.52|0
1653560260000|2022-05-26 10:17:40|11343.23|11343.23|11343.23|11343.23|11343.23|11343.23|11343.23|11343.23|0
1653560300000|2022-05-26 10:18:20|11345.87|11345.87|11345.87|11345.87|11345.87|11345.87|11345.87|11345.87|0
1653560400000|2022-05-26 10:20:00|11340.58|11340.58|11340.58|11340.58|11340.58|11340.58|11340.58|11340.58|0
1653560410000|2022-05-26 10:20:10|11343.23|11343.23|11343.23|11343.23|11343.23|11343.23|11343.23|11343.23|0
1653560440000|2022-05-26 10:20:40|11340.58|11340.58|11340.58|11340.58|11340.58|11340.58|11340.58|11340.58|0
1653560500000|2022-05-26 10:21:40|11335.29|11335.29|11335.29|11335.29|11335.29|11335.29|11335.29|11335.29|0
1653560510000|2022-05-26 10:21:50|11337.94|11337.94|11335.29|11335.29|11337.94|11337.94|11335.29|11335.29|0
1653560550000|2022-05-26 10:22:30|11330|11330|11330|11330|11330|11330|11330|11330|0
1653560560000|2022-05-26 10:22:40|11332.96|11332.96|11335.61|11335.61|11335.61|11335.61|11332.96|11332.96|0
1653560570000|2022-05-26 10:22:50|11332.96|11332.96|11332.96|11332.96|11332.96|11332.96|11332.96|11332.96|0
1653560640000|2022-05-26 10:24:00|11330.98|11330.98|11330.98|11330.98|11330.98|11330.98|11330.98|11330.98|0
1653560650000|2022-05-26 10:24:10|11332.96|11332.96|11332.96|11332.96|11332.96|11332.96|11332.96|11332.96|0
1653560700000|2022-05-26 10:25:00|11330.31|11330.31|11330.31|11330.31|11330.31|11330.31|11330.31|11330.31|0
1653560710000|2022-05-26 10:25:10|11327.67|11327.67|11327.67|11327.67|11327.67|11327.67|11327.67|11327.67|0
1653560720000|2022-05-26 10:25:20|11330.31|11330.31|11330.31|11330.31|11330.31|11330.31|11330.31|11330.31|0
1653560750000|2022-05-26 10:25:50|11332.96|11332.96|11332.96|11332.96|11332.96|11332.96|11332.96|11332.96|0
1653560810000|2022-05-26 10:26:50|11330.98|11330.98|11330.98|11330.98|11330.98|11330.98|11330.98|11330.98|0
1653560830000|2022-05-26 10:27:10|11325.69|11325.69|11325.69|11325.69|11325.69|11325.69|11325.69|11325.69|0
1653560840000|2022-05-26 10:27:20|11323.05|11323.05|11323.05|11323.05|11323.05|11323.05|11323.05|11323.05|0
1653560880000|2022-05-26 10:28:00|11320.4|11320.4|11320.4|11320.4|11320.4|11320.4|11320.4|11320.4|0
1653560890000|2022-05-26 10:28:10|11323.05|11323.05|11328.34|11328.34|11328.34|11328.34|11323.05|11323.05|0
1653560910000|2022-05-26 10:28:30|11325.69|11325.69|11320.4|11320.4|11325.69|11325.69|11320.4|11320.4|0
1653560940000|2022-05-26 10:29:00|11325.69|11325.69|11328.34|11328.34|11328.34|11328.34|11325.69|11325.69|0
1653560960000|2022-05-26 10:29:20|11323.05|11323.05|11323.05|11323.05|11323.05|11323.05|11323.05|11323.05|0
1653561000000|2022-05-26 10:30:00|11325.02|11325.02|11325.02|11325.02|11325.02|11325.02|11325.02|11325.02|0
1653561120000|2022-05-26 10:32:00|11323.05|11323.05|11323.05|11323.05|11323.05|11323.05|11323.05|11323.05|0
1653561130000|2022-05-26 10:32:10|11325.02|11325.02|11327|11327|11327|11327|11325.02|11325.02|0
1653561140000|2022-05-26 10:32:20|11329.64|11329.64|11327|11327|11329.64|11329.64|11327|11327|0
1653561150000|2022-05-26 10:32:30|11321.71|11321.71|11317.08|11317.08|11321.71|11321.71|11317.08|11317.08|0
1653561160000|2022-05-26 10:32:40|11319.73|11319.73|11319.73|11319.73|11319.73|11319.73|11319.73|11319.73|0
1653561170000|2022-05-26 10:32:50|11317.08|11317.08|11314.44|11314.44|11317.08|11317.08|11314.44|11314.44|0
1653561230000|2022-05-26 10:33:50|11311.79|11311.79|11311.79|11311.79|11311.79|11311.79|11311.79|11311.79|0
1653561270000|2022-05-26 10:34:30|11309.14|11309.14|11314.44|11314.44|11314.44|11314.44|11309.14|11309.14|0
1653561280000|2022-05-26 10:34:40|11317.08|11317.08|11317.08|11317.08|11317.08|11317.08|11317.08|11317.08|0
1653561290000|2022-05-26 10:34:50|11314.44|11314.44|11309.14|11309.14|11314.44|11314.44|11309.14|11309.14|0
1653561300000|2022-05-26 10:35:00|11311.79|11311.79|11314.44|11314.44|11314.44|11314.44|11311.79|11311.79|0
1653561340000|2022-05-26 10:35:40|11317.08|11317.08|11319.73|11319.73|11319.73|11319.73|11317.08|11317.08|0
1653561350000|2022-05-26 10:35:50|11314.44|11314.44|11314.44|11314.44|11314.44|11314.44|11314.44|11314.44|0
1653561360000|2022-05-26 10:36:00|11311.79|11311.79|11311.79|11311.79|11311.79|11311.79|11311.79|11311.79|0
1653561430000|2022-05-26 10:37:10|11303.85|11303.85|11303.85|11303.85|11303.85|11303.85|11303.85|11303.85|0
1653561450000|2022-05-26 10:37:30|11306.26|11306.26|11305.27|11305.27|11306.26|11306.26|11305.27|11305.27|0
1653561510000|2022-05-26 10:38:30|11302.62|11302.62|11299.97|11299.97|11302.62|11302.62|11299.97|11299.97|0
1653561590000|2022-05-26 10:39:50|11302.62|11302.62|11299.97|11299.97|11302.62|11302.62|11299.97|11299.97|0
1653561630000|2022-05-26 10:40:30|11302.62|11302.62|11302.62|11302.62|11302.62|11302.62|11302.62|11302.62|0
1653561640000|2022-05-26 10:40:40|11299.97|11299.97|11297.33|11297.33|11299.97|11299.97|11297.33|11297.33|0
1653561650000|2022-05-26 10:40:50|11296.34|11296.34|11297.33|11297.33|11297.33|11297.33|11296.34|11296.34|0
1653561710000|2022-05-26 10:41:50|11299.97|11299.97|11302.62|11302.62|11302.62|11302.62|11299.97|11299.97|0
1653561720000|2022-05-26 10:42:00|11303.61|11303.61|11305.59|11305.59|11308.23|11308.23|11303.61|11303.61|0
1653561750000|2022-05-26 10:42:30|11306.57|11306.57|11306.57|11306.57|11306.57|11306.57|11306.57|11306.57|0
1653561770000|2022-05-26 10:42:50|11314.51|11314.51|11314.51|11314.51|11314.51|11314.51|11314.51|11314.51|0
1653561780000|2022-05-26 10:43:00|11317.16|11317.16|11319.81|11319.81|11319.81|11319.81|11317.16|11317.16|0
1653561830000|2022-05-26 10:43:50|11317.16|11317.16|11317.16|11317.16|11317.16|11317.16|11317.16|11317.16|0
1653561840000|2022-05-26 10:44:00|11315.18|11315.18|11315.18|11315.18|11315.18|11315.18|11315.18|11315.18|0
1653561860000|2022-05-26 10:44:20|11316.17|11316.17|11316.17|11316.17|11316.17|11316.17|11316.17|11316.17|0
1653561870000|2022-05-26 10:44:30|11318.82|11318.82|11318.82|11318.82|11318.82|11318.82|11318.82|11318.82|0
1653561900000|2022-05-26 10:45:00|11317.83|11317.83|11317.83|11317.83|11317.83|11317.83|11317.83|11317.83|0
1653561910000|2022-05-26 10:45:10|11307.24|11307.24|11301.95|11301.95|11307.24|11307.24|11301.95|11301.95|0
1653561930000|2022-05-26 10:45:30|11304.6|11304.6|11304.6|11304.6|11304.6|11304.6|11304.6|11304.6|0
1653561970000|2022-05-26 10:46:10|11301.95|11301.95|11301.95|11301.95|11301.95|11301.95|11301.95|11301.95|0
1653562030000|2022-05-26 10:47:10|11296.66|11296.66|11296.66|11296.66|11296.66|11296.66|11296.66|11296.66|0
1653562040000|2022-05-26 10:47:20|11301.95|11301.95|11304.6|11304.6|11304.6|11304.6|11301.95|11301.95|0
1653562050000|2022-05-26 10:47:30|11301.95|11301.95|11301.95|11301.95|11301.95|11301.95|11301.95|11301.95|0
1653562060000|2022-05-26 10:47:40|11299.3|11299.3|11299.3|11299.3|11299.3|11299.3|11299.3|11299.3|0
1653562080000|2022-05-26 10:48:00|11301.95|11301.95|11301.95|11301.95|11301.95|11301.95|11301.95|11301.95|0
1653562130000|2022-05-26 10:48:50|11307.24|11307.24|11307.24|11307.24|11307.24|11307.24|11307.24|11307.24|0
1653562140000|2022-05-26 10:49:00|11304.6|11304.6|11304.6|11304.6|11304.6|11304.6|11304.6|11304.6|0
1653562160000|2022-05-26 10:49:20|11309.89|11309.89|11309.89|11309.89|11309.89|11309.89|11309.89|11309.89|0
1653562170000|2022-05-26 10:49:30|11312.54|11312.54|11315.18|11315.18|11315.18|11315.18|11312.54|11312.54|0
1653562190000|2022-05-26 10:49:50|11320.48|11320.48|11320.48|11320.48|11320.48|11320.48|11320.48|11320.48|0
1653562200000|2022-05-26 10:50:00|11317.83|11317.83|11317.83|11317.83|11317.83|11317.83|11317.83|11317.83|0
1653562210000|2022-05-26 10:50:10|11316.84|11316.84|11315.85|11315.85|11316.84|11316.84|11315.85|11315.85|0
1653562230000|2022-05-26 10:50:30|11313.88|11313.88|11313.88|11313.88|11313.88|11313.88|11313.88|11313.88|0
1653562240000|2022-05-26 10:50:40|11311.23|11311.23|11311.23|11311.23|11311.23|11311.23|11311.23|11311.23|0
1653562250000|2022-05-26 10:50:50|11313.88|11313.88|11313.88|11313.88|11313.88|11313.88|11313.88|11313.88|0
1653562260000|2022-05-26 10:51:00|11314.86|11314.86|11313.88|11313.88|11314.86|11314.86|11313.88|11313.88|0
1653562380000|2022-05-26 10:53:00|11308.58|11308.58|11308.58|11308.58|11308.58|11308.58|11308.58|11308.58|0
1653562390000|2022-05-26 10:53:10|11306.61|11306.61|11301.98|11301.98|11306.61|11306.61|11301.98|11301.98|0
1653562400000|2022-05-26 10:53:20|11299.34|11299.34|11299.34|11299.34|11299.34|11299.34|11299.34|11299.34|0
1653562480000|2022-05-26 10:54:40|11301.31|11301.31|11303.29|11303.29|11303.29|11303.29|11301.31|11301.31|0
1653562500000|2022-05-26 10:55:00|11300.64|11300.64|11298|11298|11300.64|11300.64|11298|11298|0
1653562530000|2022-05-26 10:55:30|11295.35|11295.35|11295.35|11295.35|11295.35|11295.35|11295.35|11295.35|0
1653562550000|2022-05-26 10:55:50|11294.36|11294.36|11294.36|11294.36|11294.36|11294.36|11294.36|11294.36|0
1653562640000|2022-05-26 10:57:20|11289.07|11289.07|11287.73|11287.73|11289.07|11289.07|11283.78|11283.78|0
1653562650000|2022-05-26 10:57:30|11285.75|11285.75|11283.78|11283.78|11285.75|11285.75|11282.79|11282.79|0
1653562670000|2022-05-26 10:57:50|11286.42|11286.42|11286.42|11286.42|11286.42|11286.42|11286.42|11286.42|0
1653562680000|2022-05-26 10:58:00|11281.13|11281.13|11281.13|11281.13|11281.13|11281.13|11281.13|11281.13|0
1653562740000|2022-05-26 10:59:00|11278.49|11278.49|11278.49|11278.49|11278.49|11278.49|11278.49|11278.49|0
1653562790000|2022-05-26 10:59:50|11273.19|11273.19|11265.25|11265.25|11273.19|11273.19|11262.61|11262.61|0
1653562800000|2022-05-26 11:00:00|11270.55|11270.55|11270.55|11270.55|11270.55|11270.55|11270.55|11270.55|0
1653562920000|2022-05-26 11:02:00|11269.56|11269.56|11268.57|11268.57|11269.56|11269.56|11268.57|11268.57|0
1653562960000|2022-05-26 11:02:40|11260.63|11260.63|11263.28|11263.28|11263.28|11263.28|11260.63|11260.63|0
1653563000000|2022-05-26 11:03:20|11265.92|11265.92|11263.28|11263.28|11265.92|11265.92|11263.28|11263.28|0
1653563030000|2022-05-26 11:03:50|11260.63|11260.63|11257.98|11257.98|11260.63|11260.63|11257.98|11257.98|0
1653563040000|2022-05-26 11:04:00|11260.63|11260.63|11263.28|11263.28|11263.28|11263.28|11260.63|11260.63|0
1653563050000|2022-05-26 11:04:10|11265.92|11265.92|11265.92|11265.92|11265.92|11265.92|11265.92|11265.92|0
1653563110000|2022-05-26 11:05:10|11260.63|11260.63|11260.63|11260.63|11260.63|11260.63|11260.63|11260.63|0
1653563170000|2022-05-26 11:06:10|11263.28|11263.28|11265.92|11265.92|11265.92|11265.92|11263.28|11263.28|0
1653563190000|2022-05-26 11:06:30|11263.28|11263.28|11263.28|11263.28|11263.28|11263.28|11263.28|11263.28|0
1653563230000|2022-05-26 11:07:10|11264.26|11264.26|11264.26|11264.26|11264.26|11264.26|11264.26|11264.26|0
1653563240000|2022-05-26 11:07:20|11263.28|11263.28|11263.28|11263.28|11263.28|11263.28|11263.28|11263.28|0
1653563250000|2022-05-26 11:07:30|11264.26|11264.26|11264.26|11264.26|11264.26|11264.26|11264.26|11264.26|0
1653563260000|2022-05-26 11:07:40|11266.91|11266.91|11266.91|11266.91|11266.91|11266.91|11266.91|11266.91|0
1653563270000|2022-05-26 11:07:50|11265.92|11265.92|11265.92|11265.92|11265.92|11265.92|11265.92|11265.92|0
1653563280000|2022-05-26 11:08:00|11260.63|11260.63|11263.28|11263.28|11263.28|11263.28|11260.63|11260.63|0
1653563350000|2022-05-26 11:09:10|11265.92|11265.92|11268.57|11268.57|11268.57|11268.57|11265.92|11265.92|0
1653563360000|2022-05-26 11:09:20|11265.92|11265.92|11265.92|11265.92|11265.92|11265.92|11265.92|11265.92|0
1653563420000|2022-05-26 11:10:20|11255.34|11255.34|11255.34|11255.34|11255.34|11255.34|11255.34|11255.34|0
1653563470000|2022-05-26 11:11:10|11252.69|11252.69|11252.69|11252.69|11252.69|11252.69|11252.69|11252.69|0
1653563490000|2022-05-26 11:11:30|11250.04|11250.04|11255.34|11255.34|11255.34|11255.34|11250.04|11250.04|0
1653563540000|2022-05-26 11:12:20|11252.69|11252.69|11252.69|11252.69|11252.69|11252.69|11252.69|11252.69|0
1653563590000|2022-05-26 11:13:10|11254.67|11254.67|11254.67|11254.67|11254.67|11254.67|11254.67|11254.67|0
1653563610000|2022-05-26 11:13:30|11252.02|11252.02|11252.02|11252.02|11252.02|11252.02|11252.02|11252.02|0
1653563630000|2022-05-26 11:13:50|11249.37|11249.37|11238.79|11238.79|11249.37|11249.37|11238.79|11238.79|0
1653563660000|2022-05-26 11:14:20|11241.44|11241.44|11241.44|11241.44|11241.44|11241.44|11241.44|11241.44|0
1653563700000|2022-05-26 11:15:00|11244.08|11244.08|11244.08|11244.08|11244.08|11244.08|11244.08|11244.08|0
1653563710000|2022-05-26 11:15:10|11236.14|11236.14|11236.14|11236.14|11236.14|11236.14|11236.14|11236.14|0
1653563750000|2022-05-26 11:15:50|11233.5|11233.5|11228.2|11228.2|11233.5|11233.5|11228.2|11228.2|0
1653563760000|2022-05-26 11:16:00|11227.22|11227.22|11234.48|11234.48|11234.48|11234.48|11227.22|11227.22|0
1653563770000|2022-05-26 11:16:10|11237.13|11237.13|11237.13|11237.13|11237.13|11237.13|11237.13|11237.13|0
1653563780000|2022-05-26 11:16:20|11234.48|11234.48|11234.48|11234.48|11234.48|11234.48|11234.48|11234.48|0
1653563790000|2022-05-26 11:16:30|11231.84|11231.84|11229.19|11229.19|11231.84|11231.84|11229.19|11229.19|0
1653563850000|2022-05-26 11:17:30|11223.9|11223.9|11217.62|11217.62|11223.9|11223.9|11217.62|11217.62|0
1653563930000|2022-05-26 11:18:50|11216.63|11216.63|11217.62|11217.62|11217.62|11217.62|11216.63|11216.63|0
1653563940000|2022-05-26 11:19:00|11214.97|11214.97|11214.97|11214.97|11214.97|11214.97|11214.97|11214.97|0
1653563950000|2022-05-26 11:19:10|11212.32|11212.32|11212.32|11212.32|11212.32|11212.32|11212.32|11212.32|0
1653563960000|2022-05-26 11:19:20|11207.03|11207.03|11204.39|11204.39|11207.03|11207.03|11204.39|11204.39|0
1653564040000|2022-05-26 11:20:40|11201.74|11201.74|11199.09|11199.09|11201.74|11201.74|11199.09|11199.09|0
1653564100000|2022-05-26 11:21:40|11193.8|11193.8|11183.21|11183.21|11196.45|11196.45|11183.21|11183.21|0
1653564200000|2022-05-26 11:23:20|11185.86|11185.86|11185.86|11185.86|11185.86|11185.86|11185.86|11185.86|0
1653564250000|2022-05-26 11:24:10|11183.21|11183.21|11183.21|11183.21|11183.21|11183.21|11183.21|11183.21|0
1653564260000|2022-05-26 11:24:20|11185.86|11185.86|11188.51|11188.51|11188.51|11188.51|11185.86|11185.86|0
1653564300000|2022-05-26 11:25:00|11187.52|11187.52|11201.07|11201.07|11201.07|11201.07|11187.52|11187.52|0
1653564310000|2022-05-26 11:25:10|11203.72|11203.72|11203.72|11203.72|11203.72|11203.72|11203.72|11203.72|0
1653564320000|2022-05-26 11:25:20|11201.07|11201.07|11203.72|11203.72|11203.72|11203.72|11201.07|11201.07|0
1653564340000|2022-05-26 11:25:40|11209.01|11209.01|11203.72|11203.72|11209.01|11209.01|11203.72|11203.72|0
1653564350000|2022-05-26 11:25:50|11202.73|11202.73|11197.43|11197.43|11204.7|11204.7|11194.79|11194.79|0
1653564360000|2022-05-26 11:26:00|11200.08|11200.08|11210.67|11210.67|11210.67|11210.67|11200.08|11200.08|0
1653564380000|2022-05-26 11:26:20|11211.66|11211.66|11211.66|11211.66|11211.66|11211.66|11211.66|11211.66|0
1653564390000|2022-05-26 11:26:30|11216.95|11216.95|11216.95|11216.95|11216.95|11216.95|11216.95|11216.95|0
1653564400000|2022-05-26 11:26:40|11224.89|11224.89|11224.89|11224.89|11224.89|11224.89|11224.89|11224.89|0
1653564410000|2022-05-26 11:26:50|11240.77|11240.77|11240.77|11240.77|11243.41|11243.41|11240.77|11240.77|0
1653564430000|2022-05-26 11:27:10|11243.41|11243.41|11248.7|11248.7|11248.7|11248.7|11243.41|11243.41|0
1653564450000|2022-05-26 11:27:30|11246.06|11246.06|11246.06|11246.06|11248.7|11248.7|11246.06|11246.06|0
1653564460000|2022-05-26 11:27:40|11248.7|11248.7|11248.7|11248.7|11248.7|11248.7|11248.7|11248.7|0
1653564490000|2022-05-26 11:28:10|11256.64|11256.64|11267.23|11267.23|11269.88|11269.88|11256.64|11256.64|0
1653564500000|2022-05-26 11:28:20|11275.17|11275.17|11285.75|11285.75|11291.05|11291.05|11275.17|11275.17|0
1653564510000|2022-05-26 11:28:30|11277.82|11277.82|11277.82|11277.82|11277.82|11277.82|11277.82|11277.82|0
1653564520000|2022-05-26 11:28:40|11288.4|11288.4|11306.93|11306.93|11309.57|11309.57|11288.4|11288.4|0
1653564530000|2022-05-26 11:28:50|11314.86|11314.86|11306.93|11306.93|11314.86|11314.86|11306.93|11306.93|0
1653564540000|2022-05-26 11:29:00|11312.22|11312.22|11298.99|11298.99|11312.22|11312.22|11298.99|11298.99|0
1653564550000|2022-05-26 11:29:10|11301.63|11301.63|11303.61|11303.61|11303.61|11303.61|11298.32|11298.32|0
1653564580000|2022-05-26 11:29:40|11306.26|11306.26|11307.24|11307.24|11307.24|11307.24|11306.26|11306.26|0
1653564610000|2022-05-26 11:30:10|11304.6|11304.6|11304.6|11304.6|11304.6|11304.6|11304.6|11304.6|0
1653564620000|2022-05-26 11:30:20|11301.95|11301.95|11294.01|11294.01|11301.95|11301.95|11294.01|11294.01|0
1653564630000|2022-05-26 11:30:30|11299.3|11299.3|11296.66|11296.66|11299.3|11299.3|11296.66|11296.66|0
1653564670000|2022-05-26 11:31:10|11301.95|11301.95|11296.66|11296.66|11301.95|11301.95|11296.66|11296.66|0
1653564680000|2022-05-26 11:31:20|11294.01|11294.01|11294.01|11294.01|11296.66|11296.66|11294.01|11294.01|0
1653564710000|2022-05-26 11:31:50|11293.02|11293.02|11290.38|11290.38|11293.02|11293.02|11285.08|11285.08|0
1653564720000|2022-05-26 11:32:00|11285.08|11285.08|11293.02|11293.02|11293.02|11293.02|11285.08|11285.08|0
1653564730000|2022-05-26 11:32:10|11295.67|11295.67|11295.67|11295.67|11295.67|11295.67|11295.67|11295.67|0
1653564740000|2022-05-26 11:32:20|11298.32|11298.32|11295.67|11295.67|11298.32|11298.32|11295.67|11295.67|0
1653564770000|2022-05-26 11:32:50|11300.96|11300.96|11306.26|11306.26|11306.26|11306.26|11300.96|11300.96|0
1653564790000|2022-05-26 11:33:10|11305.27|11305.27|11314.19|11314.19|11314.19|11314.19|11305.27|11305.27|0
1653564830000|2022-05-26 11:33:50|11316.84|11316.84|11316.84|11316.84|11316.84|11316.84|11316.84|11316.84|0
1653564900000|2022-05-26 11:35:00|11315.85|11315.85|11315.85|11315.85|11315.85|11315.85|11315.85|11315.85|0
1653564920000|2022-05-26 11:35:20|11318.5|11318.5|11326.44|11326.44|11326.44|11326.44|11318.5|11318.5|0
1653564940000|2022-05-26 11:35:40|11329.09|11329.09|11329.09|11329.09|11329.09|11329.09|11329.09|11329.09|0
1653564950000|2022-05-26 11:35:50|11334.38|11334.38|11337.02|11337.02|11337.02|11337.02|11334.38|11334.38|0
1653564960000|2022-05-26 11:36:00|11331.73|11331.73|11331.73|11331.73|11331.73|11331.73|11331.73|11331.73|0
1653564970000|2022-05-26 11:36:10|11329.09|11329.09|11326.44|11326.44|11329.09|11329.09|11326.44|11326.44|0
1653565000000|2022-05-26 11:36:40|11328.42|11328.42|11328.42|11328.42|11328.42|11328.42|11328.42|11328.42|0
1653565020000|2022-05-26 11:37:00|11325.77|11325.77|11328.42|11328.42|11328.42|11328.42|11325.77|11325.77|0
1653565070000|2022-05-26 11:37:50|11331.06|11331.06|11331.06|11331.06|11331.06|11331.06|11331.06|11331.06|0
1653565080000|2022-05-26 11:38:00|11325.77|11325.77|11323.12|11323.12|11325.77|11325.77|11323.12|11323.12|0
1653565090000|2022-05-26 11:38:10|11315.18|11315.18|11323.12|11323.12|11323.12|11323.12|11315.18|11315.18|0
1653565100000|2022-05-26 11:38:20|11325.1|11325.1|11324.11|11324.11|11325.1|11325.1|11324.11|11324.11|0
1653565140000|2022-05-26 11:39:00|11325.1|11325.1|11327.75|11327.75|11327.75|11327.75|11325.1|11325.1|0
1653565150000|2022-05-26 11:39:10|11325.1|11325.1|11325.1|11325.1|11325.1|11325.1|11325.1|11325.1|0
1653565180000|2022-05-26 11:39:40|11327.75|11327.75|11335.68|11335.68|11335.68|11335.68|11327.75|11327.75|0
1653565200000|2022-05-26 11:40:00|11340.98|11340.98|11340.98|11340.98|11340.98|11340.98|11340.98|11340.98|0
1653565230000|2022-05-26 11:40:30|11335.68|11335.68|11335.68|11335.68|11335.68|11335.68|11335.68|11335.68|0
1653565250000|2022-05-26 11:40:50|11335.26|11335.26|11333.28|11333.28|11335.26|11335.26|11333.28|11333.28|0
1653565260000|2022-05-26 11:41:00|11336.24|11336.24|11344.15|11344.15|11344.15|11344.15|11336.24|11336.24|0
1653565270000|2022-05-26 11:41:10|11342.17|11342.17|11343.16|11343.16|11343.16|11343.16|11341.19|11341.19|0
1653565300000|2022-05-26 11:41:40|11345.14|11345.14|11345.14|11345.14|11345.14|11345.14|11345.14|11345.14|0
1653565310000|2022-05-26 11:41:50|11339.85|11339.85|11338.19|11338.19|11339.85|11339.85|11332.58|11332.58|0
1653565320000|2022-05-26 11:42:00|11335.54|11335.54|11335.54|11335.54|11335.54|11335.54|11335.54|11335.54|0
1653565340000|2022-05-26 11:42:20|11332.58|11332.58|11331.59|11331.59|11334.55|11334.55|11331.59|11331.59|0
1653565360000|2022-05-26 11:42:40|11334.55|11334.55|11334.55|11334.55|11334.55|11334.55|11331.59|11331.59|0
1653565380000|2022-05-26 11:43:00|11330.6|11330.6|11330.6|11330.6|11330.6|11330.6|11330.6|11330.6|0
1653565390000|2022-05-26 11:43:10|11335.89|11335.89|11335.89|11335.89|11335.89|11335.89|11335.89|11335.89|0
1653565400000|2022-05-26 11:43:20|11343.83|11343.83|11349.12|11349.12|11349.12|11349.12|11343.83|11343.83|0
1653565410000|2022-05-26 11:43:30|11346.48|11346.48|11346.48|11346.48|11346.48|11346.48|11346.48|11346.48|0
1653565420000|2022-05-26 11:43:40|11349.12|11349.12|11350.78|11350.78|11351.77|11351.77|11349.12|11349.12|0
1653565440000|2022-05-26 11:44:00|11348.14|11348.14|11341.86|11341.86|11348.14|11348.14|11341.86|11341.86|0
1653565470000|2022-05-26 11:44:30|11347.15|11347.15|11347.15|11347.15|11347.15|11347.15|11347.15|11347.15|0
1653565490000|2022-05-26 11:44:50|11349.12|11349.12|11350.75|11350.75|11356.04|11356.04|11349.12|11349.12|0
1653565510000|2022-05-26 11:45:10|11348.1|11348.1|11353.4|11353.4|11353.4|11353.4|11348.1|11348.1|0
1653565530000|2022-05-26 11:45:30|11358.69|11358.69|11358.69|11358.69|11358.69|11358.69|11358.69|11358.69|0
1653565540000|2022-05-26 11:45:40|11356.04|11356.04|11356.04|11356.04|11356.04|11356.04|11356.04|11356.04|0
1653565550000|2022-05-26 11:45:50|11358.69|11358.69|11353.4|11353.4|11358.69|11358.69|11353.4|11353.4|0
1653565560000|2022-05-26 11:46:00|11350.75|11350.75|11356.04|11356.04|11356.04|11356.04|11350.75|11350.75|0
1653565580000|2022-05-26 11:46:20|11350.11|11350.11|11353.08|11353.08|11353.08|11353.08|11350.11|11350.11|0
1653565590000|2022-05-26 11:46:30|11350.43|11350.43|11342.49|11342.49|11350.43|11350.43|11342.49|11342.49|0
1653565620000|2022-05-26 11:47:00|11340.52|11340.52|11340.52|11340.52|11340.52|11340.52|11340.52|11340.52|0
1653565660000|2022-05-26 11:47:40|11343.48|11343.48|11344.47|11344.47|11344.47|11344.47|11343.48|11343.48|0
1653565680000|2022-05-26 11:48:00|11339.18|11339.18|11341.82|11341.82|11341.82|11341.82|11339.18|11339.18|0
1653565710000|2022-05-26 11:48:30|11343.8|11343.8|11343.8|11343.8|11343.8|11343.8|11343.8|11343.8|0
1653565720000|2022-05-26 11:48:40|11344.79|11344.79|11348.42|11348.42|11351.07|11351.07|11344.79|11344.79|0
1653565740000|2022-05-26 11:49:00|11343.13|11343.13|11345.77|11345.77|11345.77|11345.77|11343.13|11343.13|0
1653565750000|2022-05-26 11:49:10|11342.81|11342.81|11342.81|11342.81|11342.81|11342.81|11342.81|11342.81|0
1653565770000|2022-05-26 11:49:30|11345.46|11345.46|11345.46|11345.46|11345.46|11345.46|11345.46|11345.46|0
1653565780000|2022-05-26 11:49:40|11348.1|11348.1|11348.1|11348.1|11348.1|11348.1|11348.1|11348.1|0
1653565920000|2022-05-26 11:52:00|11346.13|11346.13|11346.13|11346.13|11346.13|11346.13|11346.13|11346.13|0
1653565950000|2022-05-26 11:52:30|11351.42|11351.42|11359.36|11359.36|11364.65|11364.65|11351.42|11351.42|0
1653565970000|2022-05-26 11:52:50|11362|11362|11364.65|11364.65|11364.65|11364.65|11362|11362|0
1653565980000|2022-05-26 11:53:00|11362|11362|11362|11362|11362|11362|11362|11362|0
1653566000000|2022-05-26 11:53:20|11359.36|11359.36|11362|11362|11362|11362|11359.36|11359.36|0
1653566040000|2022-05-26 11:54:00|11359.36|11359.36|11359.36|11359.36|11359.36|11359.36|11359.36|11359.36|0
1653566050000|2022-05-26 11:54:10|11354.07|11354.07|11354.07|11354.07|11354.07|11354.07|11354.07|11354.07|0
1653566100000|2022-05-26 11:55:00|11340.83|11340.83|11331.91|11331.91|11340.83|11340.83|11331.91|11331.91|0
1653566110000|2022-05-26 11:55:10|11329.26|11329.26|11329.26|11329.26|11329.26|11329.26|11329.26|11329.26|0
1653566150000|2022-05-26 11:55:50|11325.31|11325.31|11325.31|11325.31|11325.31|11325.31|11325.31|11325.31|0
1653566160000|2022-05-26 11:56:00|11317.37|11317.37|11309.43|11309.43|11317.37|11317.37|11306.78|11306.78|0
1653566170000|2022-05-26 11:56:10|11312.07|11312.07|11317.02|11317.02|11317.02|11317.02|11312.07|11312.07|0
1653566180000|2022-05-26 11:56:20|11315.04|11315.04|11317.02|11317.02|11317.02|11317.02|11315.04|11315.04|0
1653566190000|2022-05-26 11:56:30|11314.37|11314.37|11314.37|11314.37|11314.37|11314.37|11314.37|11314.37|0
1653566230000|2022-05-26 11:57:10|11306.43|11306.43|11303.78|11303.78|11306.43|11306.43|11303.78|11303.78|0
1653566250000|2022-05-26 11:57:30|11301.14|11301.14|11301.14|11301.14|11301.14|11301.14|11301.14|11301.14|0
1653566260000|2022-05-26 11:57:40|11309.08|11309.08|11309.08|11309.08|11309.08|11309.08|11309.08|11309.08|0
1653566300000|2022-05-26 11:58:20|11303.78|11303.78|11301.14|11301.14|11303.78|11303.78|11301.14|11301.14|0
1653566350000|2022-05-26 11:59:10|11295.84|11295.84|11295.84|11295.84|11295.84|11295.84|11295.84|11295.84|0
1653566360000|2022-05-26 11:59:20|11298.49|11298.49|11301.46|11301.46|11301.46|11301.46|11298.49|11298.49|0
1653566380000|2022-05-26 11:59:40|11302.44|11302.44|11302.44|11302.44|11302.44|11302.44|11302.44|11302.44|0
1653566400000|2022-05-26 12:00:00|11299.8|11299.8|11307.74|11307.74|11307.74|11307.74|11299.8|11299.8|0
1653566410000|2022-05-26 12:00:10|11305.09|11305.09|11305.09|11305.09|11305.09|11305.09|11305.09|11305.09|0
1653566430000|2022-05-26 12:00:30|11307.74|11307.74|11307.74|11307.74|11307.74|11307.74|11307.74|11307.74|0
1653566510000|2022-05-26 12:01:50|11306.75|11306.75|11306.75|11306.75|11306.75|11306.75|11306.75|11306.75|0
1653566520000|2022-05-26 12:02:00|11304.1|11304.1|11304.1|11304.1|11304.1|11304.1|11304.1|11304.1|0
1653566530000|2022-05-26 12:02:10|11306.75|11306.75|11309.4|11309.4|11309.4|11309.4|11306.75|11306.75|0
1653566560000|2022-05-26 12:02:40|11304.1|11304.1|11304.1|11304.1|11304.1|11304.1|11304.1|11304.1|0
1653566570000|2022-05-26 12:02:50|11301.46|11301.46|11301.46|11301.46|11301.46|11301.46|11301.46|11301.46|0
1653566580000|2022-05-26 12:03:00|11298.81|11298.81|11298.81|11298.81|11298.81|11298.81|11298.81|11298.81|0
1653566610000|2022-05-26 12:03:30|11301.46|11301.46|11304.1|11304.1|11306.75|11306.75|11301.46|11301.46|0
1653566670000|2022-05-26 12:04:30|11303.11|11303.11|11302.13|11302.13|11303.11|11303.11|11300.15|11300.15|0
1653566710000|2022-05-26 12:05:10|11296.83|11296.83|11296.83|11296.83|11296.83|11296.83|11296.83|11296.83|0
1653566720000|2022-05-26 12:05:20|11291.54|11291.54|11291.54|11291.54|11291.54|11291.54|11291.54|11291.54|0
1653566740000|2022-05-26 12:05:40|11296.83|11296.83|11299.48|11299.48|11299.48|11299.48|11296.83|11296.83|0
1653566770000|2022-05-26 12:06:10|11296.83|11296.83|11296.83|11296.83|11296.83|11296.83|11296.83|11296.83|0
1653566800000|2022-05-26 12:06:40|11294.86|11294.86|11294.86|11294.86|11296.83|11296.83|11294.86|11294.86|0
1653566810000|2022-05-26 12:06:50|11289.56|11289.56|11286.92|11286.92|11289.56|11289.56|11286.92|11286.92|0
1653566830000|2022-05-26 12:07:10|11287.91|11287.91|11287.91|11287.91|11287.91|11287.91|11287.91|11287.91|0
1653566840000|2022-05-26 12:07:20|11285.93|11285.93|11288.58|11288.58|11288.58|11288.58|11285.93|11285.93|0
1653566850000|2022-05-26 12:07:30|11285.61|11285.61|11285.61|11285.61|11285.61|11285.61|11285.61|11285.61|0
1653566870000|2022-05-26 12:07:50|11284.62|11284.62|11284.62|11284.62|11284.62|11284.62|11284.62|11284.62|0
1653566910000|2022-05-26 12:08:30|11283.63|11283.63|11273.72|11273.72|11283.63|11283.63|11273.72|11273.72|0
1653566920000|2022-05-26 12:08:40|11272.73|11272.73|11266.45|11266.45|11272.73|11272.73|11266.45|11266.45|0
1653566980000|2022-05-26 12:09:40|11261.16|11261.16|11258.51|11258.51|11261.16|11261.16|11258.51|11258.51|0
1653566990000|2022-05-26 12:09:50|11253.22|11253.22|11250.57|11250.57|11253.22|11253.22|11250.57|11250.57|0
1653567000000|2022-05-26 12:10:00|11253.22|11253.22|11253.22|11253.22|11253.22|11253.22|11253.22|11253.22|0
1653567010000|2022-05-26 12:10:10|11255.86|11255.86|11255.86|11255.86|11255.86|11255.86|11255.86|11255.86|0
1653567020000|2022-05-26 12:10:20|11242.63|11242.63|11237.34|11237.34|11242.63|11242.63|11237.34|11237.34|0
1653567030000|2022-05-26 12:10:30|11229.4|11229.4|11226.08|11226.08|11234.69|11234.69|11224.11|11224.11|0
1653567040000|2022-05-26 12:10:40|11229.05|11229.05|11234.34|11234.34|11234.34|11234.34|11229.05|11229.05|0
1653567050000|2022-05-26 12:10:50|11236.99|11236.99|11250.22|11250.22|11250.22|11250.22|11236.99|11236.99|0
1653567070000|2022-05-26 12:11:10|11247.57|11247.57|11231.69|11231.69|11247.57|11247.57|11229.05|11229.05|0
1653567090000|2022-05-26 12:11:30|11232.68|11232.68|11232.68|11232.68|11232.68|11232.68|11232.68|11232.68|0
1653567100000|2022-05-26 12:11:40|11230.04|11230.04|11230.04|11230.04|11230.04|11230.04|11230.04|11230.04|0
1653567110000|2022-05-26 12:11:50|11232.68|11232.68|11232.68|11232.68|11232.68|11232.68|11232.68|11232.68|0
1653567170000|2022-05-26 12:12:50|11233.67|11233.67|11230.71|11230.71|11233.67|11233.67|11230.71|11230.71|0
1653567180000|2022-05-26 12:13:00|11222.77|11222.77|11217.47|11217.47|11222.77|11222.77|11217.47|11217.47|0
1653567200000|2022-05-26 12:13:20|11212.18|11212.18|11212.18|11212.18|11212.18|11212.18|11212.18|11212.18|0
1653567210000|2022-05-26 12:13:30|11209.53|11209.53|11206.89|11206.89|11209.53|11209.53|11206.89|11206.89|0
1653567220000|2022-05-26 12:13:40|11198.95|11198.95|11194.64|11194.64|11198.95|11198.95|11193.66|11193.66|0
1653567230000|2022-05-26 12:13:50|11192|11192|11192|11192|11192|11192|11192|11192|0
1653567240000|2022-05-26 12:14:00|11194.64|11194.64|11197.29|11197.29|11199.94|11199.94|11194.64|11194.64|0
1653567250000|2022-05-26 12:14:10|11194.64|11194.64|11186.71|11186.71|11194.64|11194.64|11186.71|11186.71|0
1653567260000|2022-05-26 12:14:20|11189.35|11189.35|11192|11192|11192|11192|11189.35|11189.35|0
1653567270000|2022-05-26 12:14:30|11192.99|11192.99|11192.99|11192.99|11195.95|11195.95|11192.99|11192.99|0
1653567280000|2022-05-26 12:14:40|11192|11192|11192|11192|11192|11192|11192|11192|0
1653567290000|2022-05-26 12:14:50|11192.99|11192.99|11194.96|11194.96|11194.96|11194.96|11192.99|11192.99|0
1653567300000|2022-05-26 12:15:00|11192.99|11192.99|11182.4|11182.4|11192.99|11192.99|11182.4|11182.4|0
1653567310000|2022-05-26 12:15:10|11185.05|11185.05|11185.05|11185.05|11185.05|11185.05|11185.05|11185.05|0
1653567330000|2022-05-26 12:15:30|11187.02|11187.02|11187.02|11187.02|11187.02|11187.02|11187.02|11187.02|0
1653567340000|2022-05-26 12:15:40|11185.05|11185.05|11184.06|11184.06|11185.05|11185.05|11184.06|11184.06|0
1653567350000|2022-05-26 12:15:50|11185.05|11185.05|11185.05|11185.05|11185.05|11185.05|11185.05|11185.05|0
1653567360000|2022-05-26 12:16:00|11184.06|11184.06|11184.06|11184.06|11184.06|11184.06|11184.06|11184.06|0
1653567370000|2022-05-26 12:16:10|11178.77|11178.77|11173.83|11173.83|11178.77|11178.77|11173.83|11173.83|0
1653567380000|2022-05-26 12:16:20|11171.18|11171.18|11171.18|11171.18|11171.18|11171.18|11171.18|11171.18|0
1653567400000|2022-05-26 12:16:40|11170.19|11170.19|11186.07|11186.07|11186.07|11186.07|11170.19|11170.19|0
1653567420000|2022-05-26 12:17:00|11180.78|11180.78|11170.19|11170.19|11180.78|11180.78|11170.19|11170.19|0
1653567450000|2022-05-26 12:17:30|11168.21|11168.21|11168.21|11168.21|11168.21|11168.21|11168.21|11168.21|0
1653567470000|2022-05-26 12:17:50|11163.27|11163.27|11164.26|11164.26|11164.26|11164.26|11163.27|11163.27|0
1653567480000|2022-05-26 12:18:00|11166.91|11166.91|11166.91|11166.91|11166.91|11166.91|11166.91|11166.91|0
1653567510000|2022-05-26 12:18:30|11169.55|11169.55|11169.55|11169.55|11169.55|11169.55|11169.55|11169.55|0
1653567570000|2022-05-26 12:19:30|11170.54|11170.54|11170.54|11170.54|11170.54|11170.54|11170.54|11170.54|0
1653567580000|2022-05-26 12:19:40|11162.6|11162.6|11167.9|11167.9|11167.9|11167.9|11162.6|11162.6|0
1653567590000|2022-05-26 12:19:50|11165.25|11165.25|11165.25|11165.25|11165.25|11165.25|11165.25|11165.25|0
1653567600000|2022-05-26 12:20:00|11162.6|11162.6|11162.6|11162.6|11162.6|11162.6|11162.6|11162.6|0
1653567610000|2022-05-26 12:20:10|11165.25|11165.25|11165.25|11165.25|11165.25|11165.25|11165.25|11165.25|0
1653567640000|2022-05-26 12:20:40|11167.9|11167.9|11167.9|11167.9|11173.19|11173.19|11167.9|11167.9|0
1653567670000|2022-05-26 12:21:10|11175.83|11175.83|11178.48|11178.48|11178.48|11178.48|11175.83|11175.83|0
1653567740000|2022-05-26 12:22:20|11197.01|11197.01|11191.71|11191.71|11197.01|11197.01|11191.71|11191.71|0
1653567750000|2022-05-26 12:22:30|11189.07|11189.07|11189.07|11189.07|11189.07|11189.07|11189.07|11189.07|0
1653567770000|2022-05-26 12:22:50|11191.71|11191.71|11191.71|11191.71|11191.71|11191.71|11191.71|11191.71|0
1653567830000|2022-05-26 12:23:50|11189.07|11189.07|11178.48|11178.48|11189.07|11189.07|11178.48|11178.48|0
1653567840000|2022-05-26 12:24:00|11175.83|11175.83|11175.83|11175.83|11175.83|11175.83|11175.83|11175.83|0
1653567870000|2022-05-26 12:24:30|11174.85|11174.85|11174.85|11174.85|11174.85|11174.85|11174.85|11174.85|0
1653567900000|2022-05-26 12:25:00|11177.49|11177.49|11177.49|11177.49|11177.49|11177.49|11177.49|11177.49|0
1653567950000|2022-05-26 12:25:50|11172.2|11172.2|11172.2|11172.2|11172.2|11172.2|11172.2|11172.2|0
1653567980000|2022-05-26 12:26:20|11174.18|11174.18|11174.18|11174.18|11174.18|11174.18|11174.18|11174.18|0
1653568000000|2022-05-26 12:26:40|11171.53|11171.53|11171.53|11171.53|11171.53|11171.53|11171.53|11171.53|0
1653568010000|2022-05-26 12:26:50|11163.59|11163.59|11163.59|11163.59|11163.59|11163.59|11163.59|11163.59|0
1653568020000|2022-05-26 12:27:00|11166.24|11166.24|11166.24|11166.24|11166.24|11166.24|11166.24|11166.24|0
1653568120000|2022-05-26 12:28:40|11171.53|11171.53|11176.82|11176.82|11176.82|11176.82|11171.53|11171.53|0
1653568200000|2022-05-26 12:30:00|11179.47|11179.47|11168.88|11168.88|11179.47|11179.47|11168.88|11168.88|0
1653568210000|2022-05-26 12:30:10|11167.9|11167.9|11162.6|11162.6|11168.88|11168.88|11154.66|11154.66|0
1653568220000|2022-05-26 12:30:20|11163.59|11163.59|11163.59|11163.59|11166.24|11166.24|11163.59|11163.59|0
1653568250000|2022-05-26 12:30:50|11164.58|11164.58|11164.58|11164.58|11164.58|11164.58|11164.58|11164.58|0
1653568260000|2022-05-26 12:31:00|11156.64|11156.64|11156.64|11156.64|11156.64|11156.64|11156.64|11156.64|0
1653568280000|2022-05-26 12:31:20|11161.93|11161.93|11161.93|11161.93|11161.93|11161.93|11161.93|11161.93|0
1653568310000|2022-05-26 12:31:50|11167.23|11167.23|11169.87|11169.87|11169.87|11169.87|11167.23|11167.23|0
1653568320000|2022-05-26 12:32:00|11159.29|11159.29|11159.29|11159.29|11161.93|11161.93|11159.29|11159.29|0
1653568340000|2022-05-26 12:32:20|11158.3|11158.3|11157.31|11157.31|11158.3|11158.3|11157.31|11157.31|0
1653568360000|2022-05-26 12:32:40|11158.3|11158.3|11157.31|11157.31|11158.3|11158.3|11156.32|11156.32|0
1653568370000|2022-05-26 12:32:50|11154.66|11154.66|11147.71|11147.71|11154.66|11154.66|11146.72|11146.72|0
1653568380000|2022-05-26 12:33:00|11153.01|11153.01|11153.01|11153.01|11153.01|11153.01|11153.01|11153.01|0
1653568410000|2022-05-26 12:33:30|11147.71|11147.71|11142.42|11142.42|11147.71|11147.71|11142.42|11142.42|0
1653568430000|2022-05-26 12:33:50|11140.44|11140.44|11140.44|11140.44|11140.44|11140.44|11140.44|11140.44|0
1653568440000|2022-05-26 12:34:00|11139.46|11139.46|11131.52|11131.52|11139.46|11139.46|11131.52|11131.52|0
1653568480000|2022-05-26 12:34:40|11134.16|11134.16|11134.16|11134.16|11134.16|11134.16|11134.16|11134.16|0
1653568520000|2022-05-26 12:35:20|11142.1|11142.1|11144.75|11144.75|11144.75|11144.75|11142.1|11142.1|0
1653568550000|2022-05-26 12:35:50|11157.98|11157.98|11157.98|11157.98|11157.98|11157.98|11157.98|11157.98|0
1653568560000|2022-05-26 12:36:00|11160.63|11160.63|11163.27|11163.27|11163.27|11163.27|11160.63|11160.63|0
1653568610000|2022-05-26 12:36:50|11160.63|11160.63|11160.63|11160.63|11160.63|11160.63|11160.63|11160.63|0
1653568620000|2022-05-26 12:37:00|11157.98|11157.98|11157.98|11157.98|11157.98|11157.98|11157.98|11157.98|0
1653568720000|2022-05-26 12:38:40|11165.92|11165.92|11160.63|11160.63|11165.92|11165.92|11160.63|11160.63|0
1653568750000|2022-05-26 12:39:10|11163.27|11163.27|11160.63|11160.63|11163.27|11163.27|11160.63|11160.63|0
1653568780000|2022-05-26 12:39:40|11163.27|11163.27|11163.27|11163.27|11163.27|11163.27|11163.27|11163.27|0
1653568800000|2022-05-26 12:40:00|11166.24|11166.24|11166.24|11166.24|11166.24|11166.24|11166.24|11166.24|0
1653568810000|2022-05-26 12:40:10|11167.23|11167.23|11167.23|11167.23|11167.23|11167.23|11167.23|11167.23|0
1653568820000|2022-05-26 12:40:20|11166.24|11166.24|11166.24|11166.24|11166.24|11166.24|11166.24|11166.24|0
1653568860000|2022-05-26 12:41:00|11182.12|11182.12|11182.12|11182.12|11187.41|11187.41|11179.47|11179.47|0
1653568870000|2022-05-26 12:41:10|11179.47|11179.47|11182.12|11182.12|11182.12|11182.12|11176.82|11176.82|0
1653568880000|2022-05-26 12:41:20|11181.13|11181.13|11181.13|11181.13|11181.13|11181.13|11181.13|11181.13|0
1653568920000|2022-05-26 12:42:00|11183.77|11183.77|11181.13|11181.13|11183.77|11183.77|11181.13|11181.13|0
1653568970000|2022-05-26 12:42:50|11183.77|11183.77|11183.77|11183.77|11183.77|11183.77|11183.77|11183.77|0
1653568980000|2022-05-26 12:43:00|11178.48|11178.48|11178.48|11178.48|11178.48|11178.48|11178.48|11178.48|0
1653568990000|2022-05-26 12:43:10|11186.42|11186.42|11189.07|11189.07|11189.07|11189.07|11186.42|11186.42|0
1653569020000|2022-05-26 12:43:40|11190.06|11190.06|11189.07|11189.07|11190.06|11190.06|11189.07|11189.07|0
1653569030000|2022-05-26 12:43:50|11194.36|11194.36|11191.71|11191.71|11194.36|11194.36|11189.07|11189.07|0
1653569040000|2022-05-26 12:44:00|11186.42|11186.42|11186.42|11186.42|11186.42|11186.42|11186.42|11186.42|0
1653569070000|2022-05-26 12:44:30|11181.13|11181.13|11181.13|11181.13|11181.13|11181.13|11181.13|11181.13|0
1653569100000|2022-05-26 12:45:00|11182.12|11182.12|11182.12|11182.12|11182.12|11182.12|11182.12|11182.12|0
1653569160000|2022-05-26 12:46:00|11176.82|11176.82|11176.82|11176.82|11179.47|11179.47|11176.82|11176.82|0
1653569210000|2022-05-26 12:46:50|11171.53|11171.53|11171.53|11171.53|11171.53|11171.53|11171.53|11171.53|0
1653569290000|2022-05-26 12:48:10|11166.24|11166.24|11163.59|11163.59|11166.24|11166.24|11163.59|11163.59|0
1653569300000|2022-05-26 12:48:20|11168.88|11168.88|11168.88|11168.88|11168.88|11168.88|11168.88|11168.88|0
1653569350000|2022-05-26 12:49:10|11167.9|11167.9|11168.88|11168.88|11168.88|11168.88|11167.9|11167.9|0
1653569380000|2022-05-26 12:49:40|11167.9|11167.9|11167.9|11167.9|11167.9|11167.9|11167.9|11167.9|0
1653569440000|2022-05-26 12:50:40|11165.25|11165.25|11165.25|11165.25|11165.25|11165.25|11165.25|11165.25|0
1653569520000|2022-05-26 12:52:00|11167.9|11167.9|11167.9|11167.9|11167.9|11167.9|11167.9|11167.9|0
1653569540000|2022-05-26 12:52:20|11162.6|11162.6|11162.6|11162.6|11162.6|11162.6|11162.6|11162.6|0
1653569550000|2022-05-26 12:52:30|11161.61|11161.61|11161.61|11161.61|11161.61|11161.61|11161.61|11161.61|0
1653569570000|2022-05-26 12:52:50|11162.6|11162.6|11162.6|11162.6|11162.6|11162.6|11162.6|11162.6|0
1653569610000|2022-05-26 12:53:30|11159.96|11159.96|11159.96|11159.96|11159.96|11159.96|11159.96|11159.96|0
1653569620000|2022-05-26 12:53:40|11162.6|11162.6|11159.96|11159.96|11162.6|11162.6|11159.96|11159.96|0
1653569710000|2022-05-26 12:55:10|11157.31|11157.31|11157.31|11157.31|11157.31|11157.31|11157.31|11157.31|0
1653569720000|2022-05-26 12:55:20|11156.32|11156.32|11156.32|11156.32|11156.32|11156.32|11156.32|11156.32|0
1653569780000|2022-05-26 12:56:20|11153.68|11153.68|11153.68|11153.68|11156.32|11156.32|11153.68|11153.68|0
1653569790000|2022-05-26 12:56:30|11156.32|11156.32|11140.44|11140.44|11156.32|11156.32|11140.44|11140.44|0
1653569800000|2022-05-26 12:56:40|11143.09|11143.09|11144.08|11144.08|11144.08|11144.08|11143.09|11143.09|0
1653569810000|2022-05-26 12:56:50|11152.02|11152.02|11152.02|11152.02|11154.66|11154.66|11152.02|11152.02|0
1653569850000|2022-05-26 12:57:30|11159.96|11159.96|11154.66|11154.66|11159.96|11159.96|11154.66|11154.66|0
1653569860000|2022-05-26 12:57:40|11149.37|11149.37|11146.72|11146.72|11149.37|11149.37|11146.72|11146.72|0
1653569880000|2022-05-26 12:58:00|11149.37|11149.37|11149.37|11149.37|11149.37|11149.37|11149.37|11149.37|0
1653569900000|2022-05-26 12:58:20|11152.02|11152.02|11152.02|11152.02|11152.02|11152.02|11152.02|11152.02|0
1653569910000|2022-05-26 12:58:30|11154.66|11154.66|11154.66|11154.66|11154.66|11154.66|11154.66|11154.66|0
1653569930000|2022-05-26 12:58:50|11157.31|11157.31|11152.02|11152.02|11157.31|11157.31|11152.02|11152.02|0
1653569940000|2022-05-26 12:59:00|11149.37|11149.37|11149.37|11149.37|11149.37|11149.37|11149.37|11149.37|0
1653569970000|2022-05-26 12:59:30|11146.72|11146.72|11146.72|11146.72|11146.72|11146.72|11146.72|11146.72|0
1653569980000|2022-05-26 12:59:40|11152.02|11152.02|11145.1|11145.1|11152.02|11152.02|11145.1|11145.1|0
1653569990000|2022-05-26 12:59:50|11142.45|11142.45|11142.45|11142.45|11142.45|11142.45|11142.45|11142.45|0
1653570000000|2022-05-26 13:00:00|11136.84|11136.84|11131.9|11131.9|11136.84|11136.84|11131.9|11131.9|0
1653570010000|2022-05-26 13:00:10|11130.91|11130.91|11130.91|11130.91|11130.91|11130.91|11130.91|11130.91|0
1653570050000|2022-05-26 13:00:50|11129.92|11129.92|11129.92|11129.92|11129.92|11129.92|11129.92|11129.92|0
1653570060000|2022-05-26 13:01:00|11128.94|11128.94|11126.96|11126.96|11128.94|11128.94|11126.96|11126.96|0
1653570090000|2022-05-26 13:01:30|11125.97|11125.97|11125.97|11125.97|11125.97|11125.97|11125.97|11125.97|0
1653570100000|2022-05-26 13:01:40|11128.62|11128.62|11120.68|11120.68|11131.26|11131.26|11120.68|11120.68|0
1653570130000|2022-05-26 13:02:10|11115.39|11115.39|11112.74|11112.74|11115.39|11115.39|11112.74|11112.74|0
1653570160000|2022-05-26 13:02:40|11115.39|11115.39|11115.39|11115.39|11115.39|11115.39|11115.39|11115.39|0
1653570180000|2022-05-26 13:03:00|11110.09|11110.09|11110.09|11110.09|11110.09|11110.09|11110.09|11110.09|0
1653570190000|2022-05-26 13:03:10|11104.8|11104.8|11104.8|11104.8|11104.8|11104.8|11104.8|11104.8|0
1653570200000|2022-05-26 13:03:20|11102.15|11102.15|11102.15|11102.15|11102.15|11102.15|11102.15|11102.15|0
1653570220000|2022-05-26 13:03:40|11107.45|11107.45|11112.74|11112.74|11112.74|11112.74|11107.45|11107.45|0
1653570240000|2022-05-26 13:04:00|11115.39|11115.39|11115.39|11115.39|11115.39|11115.39|11115.39|11115.39|0
1653570260000|2022-05-26 13:04:20|11114.4|11114.4|11112.42|11112.42|11114.4|11114.4|11112.42|11112.42|0
1653570270000|2022-05-26 13:04:30|11113.41|11113.41|11109.46|11109.46|11113.41|11113.41|11109.46|11109.46|0
1653570310000|2022-05-26 13:05:10|11110.44|11110.44|11090.93|11090.93|11110.44|11110.44|11090.93|11090.93|0
1653570320000|2022-05-26 13:05:20|11088.95|11088.95|11085.99|11085.99|11088.95|11088.95|11083.03|11083.03|0
1653570330000|2022-05-26 13:05:30|11080.7|11080.7|11080.7|11080.7|11080.7|11080.7|11080.7|11080.7|0
1653570340000|2022-05-26 13:05:40|11081.69|11081.69|11081.69|11081.69|11081.69|11081.69|11081.69|11081.69|0
1653570350000|2022-05-26 13:05:50|11076.39|11076.39|11076.39|11076.39|11076.39|11076.39|11076.39|11076.39|0
1653570420000|2022-05-26 13:07:00|11071.1|11071.1|11068.45|11068.45|11071.1|11071.1|11068.45|11068.45|0
1653570470000|2022-05-26 13:07:50|11066.48|11066.48|11066.48|11066.48|11066.48|11066.48|11066.48|11066.48|0
1653570480000|2022-05-26 13:08:00|11062.52|11062.52|11063.51|11063.51|11063.51|11063.51|11062.52|11062.52|0
1653570500000|2022-05-26 13:08:20|11058.22|11058.22|11058.22|11058.22|11058.22|11058.22|11058.22|11058.22|0
1653570510000|2022-05-26 13:08:30|11066.16|11066.16|11066.16|11066.16|11066.16|11066.16|11066.16|11066.16|0
1653570520000|2022-05-26 13:08:40|11068.13|11068.13|11068.13|11068.13|11068.13|11068.13|11068.13|11068.13|0
1653570550000|2022-05-26 13:09:10|11078.72|11078.72|11073.43|11073.43|11078.72|11078.72|11073.43|11073.43|0
1653570570000|2022-05-26 13:09:30|11081.37|11081.37|11089.31|11089.31|11089.31|11089.31|11081.37|11081.37|0
1653570600000|2022-05-26 13:10:00|11086.66|11086.66|11083.03|11083.03|11086.66|11086.66|11083.03|11083.03|0
1653570620000|2022-05-26 13:10:20|11080.38|11080.38|11080.38|11080.38|11080.38|11080.38|11080.38|11080.38|0
1653570650000|2022-05-26 13:10:50|11077.73|11077.73|11077.73|11077.73|11077.73|11077.73|11077.73|11077.73|0
1653570660000|2022-05-26 13:11:00|11080.38|11080.38|11080.38|11080.38|11080.38|11080.38|11080.38|11080.38|0
1653570670000|2022-05-26 13:11:10|11081.37|11081.37|11081.37|11081.37|11081.37|11081.37|11081.37|11081.37|0
1653570680000|2022-05-26 13:11:20|11080.38|11080.38|11080.38|11080.38|11080.38|11080.38|11080.38|11080.38|0
1653570720000|2022-05-26 13:12:00|11075.09|11075.09|11075.09|11075.09|11075.09|11075.09|11075.09|11075.09|0
1653570730000|2022-05-26 13:12:10|11074.1|11074.1|11074.1|11074.1|11074.1|11074.1|11074.1|11074.1|0
1653570740000|2022-05-26 13:12:20|11071.13|11071.13|11073.78|11073.78|11073.78|11073.78|11071.13|11071.13|0
1653570760000|2022-05-26 13:12:40|11071.13|11071.13|11071.13|11071.13|11071.13|11071.13|11071.13|11071.13|0
1653570790000|2022-05-26 13:13:10|11060.55|11060.55|11063.19|11063.19|11063.19|11063.19|11060.55|11060.55|0
1653570800000|2022-05-26 13:13:20|11061.22|11061.22|11061.22|11061.22|11061.22|11061.22|11055.92|11055.92|0
1653570810000|2022-05-26 13:13:30|11063.86|11063.86|11063.86|11063.86|11063.86|11063.86|11063.86|11063.86|0
1653570830000|2022-05-26 13:13:50|11061.22|11061.22|11063.86|11063.86|11063.86|11063.86|11061.22|11061.22|0
1653570840000|2022-05-26 13:14:00|11061.22|11061.22|11061.89|11061.89|11063.86|11063.86|11061.22|11061.22|0
1653570870000|2022-05-26 13:14:30|11064.53|11064.53|11064.53|11064.53|11064.53|11064.53|11064.53|11064.53|0
1653570910000|2022-05-26 13:15:10|11059.24|11059.24|11059.24|11059.24|11059.24|11059.24|11059.24|11059.24|0
1653570940000|2022-05-26 13:15:40|11061.22|11061.22|11061.22|11061.22|11061.22|11061.22|11061.22|11061.22|0
1653570970000|2022-05-26 13:16:10|11063.86|11063.86|11069.16|11069.16|11069.16|11069.16|11063.86|11063.86|0
1653570980000|2022-05-26 13:16:20|11071.8|11071.8|11071.8|11071.8|11074.45|11074.45|11069.16|11069.16|0
1653571020000|2022-05-26 13:17:00|11077.1|11077.1|11079.74|11079.74|11082.39|11082.39|11074.45|11074.45|0
1653571080000|2022-05-26 13:18:00|11085.03|11085.03|11085.03|11085.03|11085.03|11085.03|11085.03|11085.03|0
1653571090000|2022-05-26 13:18:10|11095.62|11095.62|11095.62|11095.62|11100.91|11100.91|11095.62|11095.62|0
1653571100000|2022-05-26 13:18:20|11092.97|11092.97|11092.97|11092.97|11092.97|11092.97|11092.97|11092.97|0
1653571110000|2022-05-26 13:18:30|11090.33|11090.33|11090.33|11090.33|11090.33|11090.33|11090.33|11090.33|0
1653571120000|2022-05-26 13:18:40|11087.68|11087.68|11087.68|11087.68|11087.68|11087.68|11087.68|11087.68|0
1653571140000|2022-05-26 13:19:00|11084.72|11084.72|11083.06|11083.06|11085.7|11085.7|11083.06|11083.06|0
1653571150000|2022-05-26 13:19:10|11080.41|11080.41|11080.41|11080.41|11080.41|11080.41|11080.41|11080.41|0
1653571170000|2022-05-26 13:19:30|11083.06|11083.06|11083.06|11083.06|11085.7|11085.7|11083.06|11083.06|0
1653571180000|2022-05-26 13:19:40|11077.77|11077.77|11077.77|11077.77|11077.77|11077.77|11077.77|11077.77|0
1653571200000|2022-05-26 13:20:00|11083.06|11083.06|11083.06|11083.06|11083.06|11083.06|11083.06|11083.06|0
1653571210000|2022-05-26 13:20:10|11088.35|11088.35|11088.35|11088.35|11088.35|11088.35|11088.35|11088.35|0
1653571240000|2022-05-26 13:20:40|11093.64|11093.64|11093.64|11093.64|11093.64|11093.64|11093.64|11093.64|0
1653571270000|2022-05-26 13:21:10|11104.23|11104.23|11104.23|11104.23|11104.23|11104.23|11104.23|11104.23|0
1653571280000|2022-05-26 13:21:20|11098.94|11098.94|11098.94|11098.94|11098.94|11098.94|11098.94|11098.94|0
1653571330000|2022-05-26 13:22:10|11101.58|11101.58|11101.58|11101.58|11101.58|11101.58|11101.58|11101.58|0
1653571350000|2022-05-26 13:22:30|11106.88|11106.88|11106.88|11106.88|11106.88|11106.88|11106.88|11106.88|0
1653571380000|2022-05-26 13:23:00|11104.23|11104.23|11113.83|11113.83|11114.82|11114.82|11104.23|11104.23|0
1653571390000|2022-05-26 13:23:10|11112.84|11112.84|11112.84|11112.84|11112.84|11112.84|11112.84|11112.84|0
1653571400000|2022-05-26 13:23:20|11110.19|11110.19|11115.48|11115.48|11115.48|11115.48|11110.19|11110.19|0
1653571410000|2022-05-26 13:23:30|11118.13|11118.13|11118.13|11118.13|11118.13|11118.13|11118.13|11118.13|0
1653571430000|2022-05-26 13:23:50|11123.42|11123.42|11123.42|11123.42|11123.42|11123.42|11123.42|11123.42|0
1653571450000|2022-05-26 13:24:10|11126.07|11126.07|11120.78|11120.78|11126.07|11126.07|11120.78|11120.78|0
1653571490000|2022-05-26 13:24:50|11115.48|11115.48|11118.13|11118.13|11118.13|11118.13|11115.48|11115.48|0
1653571540000|2022-05-26 13:25:40|11120.78|11120.78|11115.48|11115.48|11120.78|11120.78|11115.48|11115.48|0
1653571550000|2022-05-26 13:25:50|11120.78|11120.78|11120.78|11120.78|11120.78|11120.78|11120.78|11120.78|0
1653571560000|2022-05-26 13:26:00|11123.42|11123.42|11129.71|11129.71|11129.71|11129.71|11123.42|11123.42|0
1653571590000|2022-05-26 13:26:30|11131.68|11131.68|11131.68|11131.68|11131.68|11131.68|11131.68|11131.68|0
1653571610000|2022-05-26 13:26:50|11129.04|11129.04|11129.04|11129.04|11129.04|11129.04|11129.04|11129.04|0
1653571640000|2022-05-26 13:27:20|11131.68|11131.68|11134.33|11134.33|11134.33|11134.33|11131.68|11131.68|0
1653571650000|2022-05-26 13:27:30|11136.97|11136.97|11136.97|11136.97|11136.97|11136.97|11136.97|11136.97|0
1653571660000|2022-05-26 13:27:40|11134.33|11134.33|11133.34|11133.34|11134.33|11134.33|11133.34|11133.34|0
1653571680000|2022-05-26 13:28:00|11138.63|11138.63|11138.63|11138.63|11138.63|11138.63|11138.63|11138.63|0
1653571700000|2022-05-26 13:28:20|11143.93|11143.93|11143.93|11143.93|11143.93|11143.93|11143.93|11143.93|0
1653571710000|2022-05-26 13:28:30|11149.22|11149.22|11151.86|11151.86|11154.51|11154.51|11149.22|11149.22|0
1653571720000|2022-05-26 13:28:40|11149.22|11149.22|11149.22|11149.22|11149.22|11149.22|11149.22|11149.22|0
1653571740000|2022-05-26 13:29:00|11148.23|11148.23|11148.23|11148.23|11148.23|11148.23|11148.23|11148.23|0
1653571750000|2022-05-26 13:29:10|11145.58|11145.58|11145.58|11145.58|11145.58|11145.58|11145.58|11145.58|0
1653571780000|2022-05-26 13:29:40|11142.94|11142.94|11142.94|11142.94|11142.94|11142.94|11142.94|11142.94|0
1653571800000|2022-05-26 13:30:00|11140.29|11140.29|11140.29|11140.29|11140.29|11140.29|11140.29|11140.29|0
1653571810000|2022-05-26 13:30:10|11148.23|11148.23|11150.88|11150.88|11150.88|11150.88|11148.23|11148.23|0
1653571820000|2022-05-26 13:30:20|11145.58|11145.58|11145.58|11145.58|11145.58|11145.58|11145.58|11145.58|0
1653571830000|2022-05-26 13:30:30|11150.88|11150.88|11156.17|11156.17|11156.17|11156.17|11150.88|11150.88|0
1653571840000|2022-05-26 13:30:40|11153.52|11153.52|11149.22|11149.22|11155.5|11155.5|11149.22|11149.22|0
1653571860000|2022-05-26 13:31:00|11143.93|11143.93|11143.93|11143.93|11143.93|11143.93|11143.93|11143.93|0
1653571870000|2022-05-26 13:31:10|11145.9|11145.9|11145.9|11145.9|11145.9|11145.9|11145.9|11145.9|0
1653571880000|2022-05-26 13:31:20|11143.26|11143.26|11143.26|11143.26|11143.26|11143.26|11143.26|11143.26|0
1653571900000|2022-05-26 13:31:40|11140.61|11140.61|11135.32|11135.32|11140.61|11140.61|11135.32|11135.32|0
1653571930000|2022-05-26 13:32:10|11131.36|11131.36|11132.35|11132.35|11132.35|11132.35|11131.36|11131.36|0
1653571940000|2022-05-26 13:32:20|11135|11135|11135|11135|11135|11135|11135|11135|0
1653571960000|2022-05-26 13:32:40|11129.71|11129.71|11129.71|11129.71|11129.71|11129.71|11129.71|11129.71|0
1653571980000|2022-05-26 13:33:00|11135|11135|11135|11135|11135|11135|11135|11135|0
1653571990000|2022-05-26 13:33:10|11132.35|11132.35|11127.06|11127.06|11132.35|11132.35|11127.06|11127.06|0
1653572000000|2022-05-26 13:33:20|11125.08|11125.08|11125.08|11125.08|11125.08|11125.08|11125.08|11125.08|0
1653572010000|2022-05-26 13:33:30|11123.11|11123.11|11119.47|11119.47|11123.11|11123.11|11119.47|11119.47|0
1653572020000|2022-05-26 13:33:40|11118.48|11118.48|11112.2|11112.2|11118.48|11118.48|11111.21|11111.21|0
1653572040000|2022-05-26 13:34:00|11108.25|11108.25|11107.26|11107.26|11108.25|11108.25|11107.26|11107.26|0
1653572060000|2022-05-26 13:34:20|11112.55|11112.55|11117.85|11117.85|11117.85|11117.85|11112.55|11112.55|0
1653572070000|2022-05-26 13:34:30|11116.86|11116.86|11116.86|11116.86|11116.86|11116.86|11116.86|11116.86|0
1653572080000|2022-05-26 13:34:40|11115.87|11115.87|11115.87|11115.87|11115.87|11115.87|11115.87|11115.87|0
1653572100000|2022-05-26 13:35:00|11117.85|11117.85|11122.79|11122.79|11122.79|11122.79|11117.85|11117.85|0
1653572110000|2022-05-26 13:35:10|11120.14|11120.14|11113.86|11113.86|11120.14|11120.14|11113.86|11113.86|0
1653572120000|2022-05-26 13:35:20|11119.15|11119.15|11119.15|11119.15|11119.15|11119.15|11119.15|11119.15|0
1653572150000|2022-05-26 13:35:50|11127.09|11127.09|11129.74|11129.74|11129.74|11129.74|11127.09|11127.09|0
1653572160000|2022-05-26 13:36:00|11124.45|11124.45|11124.45|11124.45|11124.45|11124.45|11124.45|11124.45|0
1653572230000|2022-05-26 13:37:10|11123.46|11123.46|11123.46|11123.46|11123.46|11123.46|11123.46|11123.46|0
1653572240000|2022-05-26 13:37:20|11122.47|11122.47|11122.47|11122.47|11122.47|11122.47|11122.47|11122.47|0
1653572250000|2022-05-26 13:37:30|11114.53|11114.53|11130.41|11130.41|11130.41|11130.41|11114.53|11114.53|0
1653572270000|2022-05-26 13:37:50|11128.43|11128.43|11128.43|11128.43|11128.43|11128.43|11128.43|11128.43|0
1653572280000|2022-05-26 13:38:00|11123.14|11123.14|11120.49|11120.49|11123.14|11123.14|11120.49|11120.49|0
1653572290000|2022-05-26 13:38:10|11123.14|11123.14|11125.12|11125.12|11125.12|11125.12|11123.14|11123.14|0
1653572300000|2022-05-26 13:38:20|11127.76|11127.76|11133.05|11133.05|11133.05|11133.05|11127.76|11127.76|0
1653572310000|2022-05-26 13:38:30|11135.7|11135.7|11127.76|11127.76|11135.7|11135.7|11127.76|11127.76|0
1653572320000|2022-05-26 13:38:40|11125.12|11125.12|11125.12|11125.12|11125.12|11125.12|11125.12|11125.12|0
1653572340000|2022-05-26 13:39:00|11119.82|11119.82|11119.82|11119.82|11119.82|11119.82|11119.82|11119.82|0
1653572350000|2022-05-26 13:39:10|11125.12|11125.12|11125.12|11125.12|11125.12|11125.12|11125.12|11125.12|0
1653572380000|2022-05-26 13:39:40|11122.47|11122.47|11127.76|11127.76|11127.76|11127.76|11122.47|11122.47|0
1653572390000|2022-05-26 13:39:50|11130.41|11130.41|11130.41|11130.41|11130.41|11130.41|11130.41|11130.41|0
1653572400000|2022-05-26 13:40:00|11133.05|11133.05|11135.7|11135.7|11135.7|11135.7|11130.41|11130.41|0
1653572410000|2022-05-26 13:40:10|11133.72|11133.72|11133.72|11133.72|11133.72|11133.72|11133.72|11133.72|0
1653572420000|2022-05-26 13:40:20|11131.08|11131.08|11131.08|11131.08|11131.08|11131.08|11131.08|11131.08|0
1653572480000|2022-05-26 13:41:20|11125.79|11125.79|11128.43|11128.43|11128.43|11128.43|11125.79|11125.79|0
1653572490000|2022-05-26 13:41:30|11125.79|11125.79|11125.79|11125.79|11125.79|11125.79|11125.79|11125.79|0
1653572530000|2022-05-26 13:42:10|11128.43|11128.43|11131.08|11131.08|11131.08|11131.08|11128.43|11128.43|0
1653572540000|2022-05-26 13:42:20|11128.43|11128.43|11128.43|11128.43|11128.43|11128.43|11128.43|11128.43|0
1653572560000|2022-05-26 13:42:40|11131.08|11131.08|11131.08|11131.08|11131.08|11131.08|11131.08|11131.08|0
1653572570000|2022-05-26 13:42:50|11131.51|11131.51|11131.51|11131.51|11131.51|11131.51|11131.51|11131.51|0
1653572580000|2022-05-26 13:43:00|11135.46|11135.46|11135.46|11135.46|11135.46|11135.46|11135.46|11135.46|0
1653572590000|2022-05-26 13:43:10|11138.11|11138.11|11142.73|11142.73|11142.73|11142.73|11138.11|11138.11|0
1653572600000|2022-05-26 13:43:20|11140.08|11140.08|11140.08|11140.08|11140.08|11140.08|11140.08|11140.08|0
1653572670000|2022-05-26 13:44:30|11142.73|11142.73|11142.73|11142.73|11142.73|11142.73|11142.73|11142.73|0
1653572690000|2022-05-26 13:44:50|11140.08|11140.08|11139.09|11139.09|11140.08|11140.08|11139.09|11139.09|0
1653572700000|2022-05-26 13:45:00|11136.45|11136.45|11136.45|11136.45|11136.45|11136.45|11136.45|11136.45|0
1653572710000|2022-05-26 13:45:10|11135.46|11135.46|11135.46|11135.46|11135.46|11135.46|11135.46|11135.46|0
1653572720000|2022-05-26 13:45:20|11132.81|11132.81|11127.52|11127.52|11132.81|11132.81|11127.52|11127.52|0
1653572740000|2022-05-26 13:45:40|11122.23|11122.23|11122.23|11122.23|11122.23|11122.23|11122.23|11122.23|0
1653572760000|2022-05-26 13:46:00|11116.94|11116.94|11116.94|11116.94|11116.94|11116.94|11116.94|11116.94|0
1653572770000|2022-05-26 13:46:10|11109|11109|11109|11109|11109|11109|11109|11109|0
1653572780000|2022-05-26 13:46:20|11108.01|11108.01|11109|11109|11109|11109|11108.01|11108.01|0
1653572790000|2022-05-26 13:46:30|11111.64|11111.64|11116.94|11116.94|11119.58|11119.58|11111.64|11111.64|0
1653572810000|2022-05-26 13:46:50|11122.23|11122.23|11122.23|11122.23|11122.23|11122.23|11122.23|11122.23|0
1653572820000|2022-05-26 13:47:00|11119.58|11119.58|11116.94|11116.94|11119.58|11119.58|11116.94|11116.94|0
1653572830000|2022-05-26 13:47:10|11111.64|11111.64|11111.64|11111.64|11111.64|11111.64|11109|11109|0
1653572840000|2022-05-26 13:47:20|11114.29|11114.29|11114.29|11114.29|11114.29|11114.29|11114.29|11114.29|0
1653572880000|2022-05-26 13:48:00|11113.3|11113.3|11113.3|11113.3|11113.3|11113.3|11113.3|11113.3|0
1653572890000|2022-05-26 13:48:10|11105.36|11105.36|11105.36|11105.36|11105.36|11105.36|11105.36|11105.36|0
1653572900000|2022-05-26 13:48:20|11110.65|11110.65|11110.65|11110.65|11110.65|11110.65|11110.65|11110.65|0
1653572930000|2022-05-26 13:48:50|11105.36|11105.36|11105.36|11105.36|11105.36|11105.36|11102.71|11102.71|0
1653572970000|2022-05-26 13:49:30|11110.65|11110.65|11105.36|11105.36|11110.65|11110.65|11105.36|11105.36|0
1653572980000|2022-05-26 13:49:40|11102.71|11102.71|11102.71|11102.71|11102.71|11102.71|11102.71|11102.71|0
1653573010000|2022-05-26 13:50:10|11097.42|11097.42|11094.78|11094.78|11097.42|11097.42|11094.78|11094.78|0
1653573020000|2022-05-26 13:50:20|11093.79|11093.79|11096.43|11096.43|11096.43|11096.43|11091.14|11091.14|0
1653573030000|2022-05-26 13:50:30|11099.08|11099.08|11104.37|11104.37|11104.37|11104.37|11099.08|11099.08|0
1653573040000|2022-05-26 13:50:40|11101.73|11101.73|11101.73|11101.73|11101.73|11101.73|11101.73|11101.73|0
1653573090000|2022-05-26 13:51:30|11102.71|11102.71|11102.71|11102.71|11102.71|11102.71|11102.71|11102.71|0
1653573110000|2022-05-26 13:51:50|11103.7|11103.7|11101.73|11101.73|11103.7|11103.7|11101.73|11101.73|0
1653573130000|2022-05-26 13:52:10|11104.37|11104.37|11104.37|11104.37|11104.37|11104.37|11104.37|11104.37|0
1653573160000|2022-05-26 13:52:40|11101.73|11101.73|11101.73|11101.73|11101.73|11101.73|11101.73|11101.73|0
1653573180000|2022-05-26 13:53:00|11104.69|11104.69|11106.67|11106.67|11106.67|11106.67|11104.69|11104.69|0
1653573200000|2022-05-26 13:53:20|11098.73|11098.73|11098.73|11098.73|11098.73|11098.73|11098.73|11098.73|0
1653573220000|2022-05-26 13:53:40|11099.72|11099.72|11098.73|11098.73|11099.72|11099.72|11098.73|11098.73|0
1653573230000|2022-05-26 13:53:50|11100.71|11100.71|11100.71|11100.71|11100.71|11100.71|11100.71|11100.71|0
1653573240000|2022-05-26 13:54:00|11099.72|11099.72|11097.39|11097.39|11099.72|11099.72|11094.42|11094.42|0
1653573250000|2022-05-26 13:54:10|11092.1|11092.1|11092.1|11092.1|11092.1|11092.1|11092.1|11092.1|0
1653573260000|2022-05-26 13:54:20|11097.39|11097.39|11097.39|11097.39|11097.39|11097.39|11097.39|11097.39|0
1653573290000|2022-05-26 13:54:50|11092.1|11092.1|11092.1|11092.1|11092.1|11092.1|11092.1|11092.1|0
1653573320000|2022-05-26 13:55:20|11086.8|11086.8|11086.8|11086.8|11086.8|11086.8|11086.8|11086.8|0
1653573330000|2022-05-26 13:55:30|11089.45|11089.45|11092.1|11092.1|11092.1|11092.1|11089.45|11089.45|0
1653573340000|2022-05-26 13:55:40|11090.12|11090.12|11090.12|11090.12|11091.11|11091.11|11090.12|11090.12|0
1653573350000|2022-05-26 13:55:50|11092.1|11092.1|11092.1|11092.1|11092.1|11092.1|11092.1|11092.1|0
1653573360000|2022-05-26 13:56:00|11097.39|11097.39|11102.68|11102.68|11102.68|11102.68|11097.39|11097.39|0
1653573370000|2022-05-26 13:56:10|11104.66|11104.66|11102.01|11102.01|11104.66|11104.66|11102.01|11102.01|0
1653573380000|2022-05-26 13:56:20|11103|11103|11103|11103|11103|11103|11103|11103|0
1653573390000|2022-05-26 13:56:30|11108.29|11108.29|11108.29|11108.29|11108.29|11108.29|11108.29|11108.29|0
1653573430000|2022-05-26 13:57:10|11103|11103|11103|11103|11103|11103|11103|11103|0
1653573440000|2022-05-26 13:57:20|11103.99|11103.99|11103.99|11103.99|11103.99|11103.99|11103.99|11103.99|0
1653573460000|2022-05-26 13:57:40|11101.34|11101.34|11101.34|11101.34|11101.34|11101.34|11101.34|11101.34|0
1653573470000|2022-05-26 13:57:50|11100.35|11100.35|11100.35|11100.35|11100.35|11100.35|11100.35|11100.35|0
1653573480000|2022-05-26 13:58:00|11103|11103|11099.37|11099.37|11103|11103|11099.37|11099.37|0
1653573530000|2022-05-26 13:58:50|11102.01|11102.01|11096.72|11096.72|11102.01|11102.01|11096.72|11096.72|0
1653573590000|2022-05-26 13:59:50|11099.37|11099.37|11096.72|11096.72|11099.37|11099.37|11096.72|11096.72|0
1653573610000|2022-05-26 14:00:10|11099.37|11099.37|11099.37|11099.37|11099.37|11099.37|11099.37|11099.37|0
1653573640000|2022-05-26 14:00:40|11102.01|11102.01|11102.01|11102.01|11102.01|11102.01|11102.01|11102.01|0
1653573650000|2022-05-26 14:00:50|11103.99|11103.99|11105.96|11105.96|11105.96|11105.96|11103|11103|0
1653573660000|2022-05-26 14:01:00|11104.98|11104.98|11105.96|11105.96|11108.61|11108.61|11104.98|11104.98|0
1653573670000|2022-05-26 14:01:10|11106.95|11106.95|11107.94|11107.94|11107.94|11107.94|11106.95|11106.95|0
1653573690000|2022-05-26 14:01:30|11109.92|11109.92|11107.94|11107.94|11109.92|11109.92|11107.94|11107.94|0
1653573710000|2022-05-26 14:01:50|11106.95|11106.95|11109.6|11109.6|11109.6|11109.6|11106.95|11106.95|0
1653573720000|2022-05-26 14:02:00|11106.95|11106.95|11106.95|11106.95|11106.95|11106.95|11106.95|11106.95|0
1653573730000|2022-05-26 14:02:10|11101.66|11101.66|11099.01|11099.01|11101.66|11101.66|11099.01|11099.01|0
1653573740000|2022-05-26 14:02:20|11101.98|11101.98|11102.65|11102.65|11102.65|11102.65|11100|11100|0
1653573750000|2022-05-26 14:02:30|11100|11100|11102.97|11102.97|11102.97|11102.97|11100|11100|0
1653573770000|2022-05-26 14:02:50|11105.61|11105.61|11102.97|11102.97|11105.61|11105.61|11102.97|11102.97|0
1653573780000|2022-05-26 14:03:00|11100.32|11100.32|11097.67|11097.67|11100.32|11100.32|11095.03|11095.03|0
1653573800000|2022-05-26 14:03:20|11095.03|11095.03|11092.38|11092.38|11095.03|11095.03|11092.38|11092.38|0
1653573820000|2022-05-26 14:03:40|11091.39|11091.39|11091.39|11091.39|11091.39|11091.39|11091.39|11091.39|0
1653573830000|2022-05-26 14:03:50|11092.38|11092.38|11085.11|11085.11|11092.38|11092.38|11085.11|11085.11|0
1653573840000|2022-05-26 14:04:00|11087.76|11087.76|11079.5|11079.5|11087.76|11087.76|11079.5|11079.5|0
1653573860000|2022-05-26 14:04:20|11076.85|11076.85|11079.5|11079.5|11079.5|11079.5|11076.85|11076.85|0
1653573880000|2022-05-26 14:04:40|11081.48|11081.48|11085.78|11085.78|11085.78|11085.78|11080.49|11080.49|0
1653573890000|2022-05-26 14:04:50|11080.49|11080.49|11075.2|11075.2|11080.49|11080.49|11075.2|11075.2|0
1653573900000|2022-05-26 14:05:00|11077.84|11077.84|11080.49|11080.49|11080.49|11080.49|11077.84|11077.84|0
1653573910000|2022-05-26 14:05:10|11083.14|11083.14|11091.07|11091.07|11091.07|11091.07|11083.14|11083.14|0
1653573920000|2022-05-26 14:05:20|11085.78|11085.78|11091.71|11091.71|11091.71|11091.71|11085.78|11085.78|0
1653573940000|2022-05-26 14:05:40|11092.7|11092.7|11092.7|11092.7|11092.7|11092.7|11092.7|11092.7|0
1653573950000|2022-05-26 14:05:50|11093.69|11093.69|11095.66|11095.66|11095.66|11095.66|11093.69|11093.69|0
1653573960000|2022-05-26 14:06:00|11100.96|11100.96|11112.21|11112.21|11112.21|11112.21|11100.96|11100.96|0
1653573970000|2022-05-26 14:06:10|11114.86|11114.86|11101.63|11101.63|11114.86|11114.86|11101.63|11101.63|0
1653573980000|2022-05-26 14:06:20|11100.64|11100.64|11100.64|11100.64|11100.64|11100.64|11100.64|11100.64|0
1653574000000|2022-05-26 14:06:40|11099.65|11099.65|11093.37|11093.37|11099.65|11099.65|11093.37|11093.37|0
1653574010000|2022-05-26 14:06:50|11098.66|11098.66|11097.67|11097.67|11098.66|11098.66|11097.67|11097.67|0
1653574020000|2022-05-26 14:07:00|11102.97|11102.97|11102.97|11102.97|11102.97|11102.97|11102.97|11102.97|0
1653574030000|2022-05-26 14:07:10|11100.32|11100.32|11097.67|11097.67|11100.32|11100.32|11097.67|11097.67|0
1653574070000|2022-05-26 14:07:50|11100.32|11100.32|11100.32|11100.32|11100.32|11100.32|11100.32|11100.32|0
1653574080000|2022-05-26 14:08:00|11105.61|11105.61|11105.61|11105.61|11108.26|11108.26|11105.61|11105.61|0
1653574100000|2022-05-26 14:08:20|11108.26|11108.26|11109.25|11109.25|11109.25|11109.25|11108.26|11108.26|0
1653574120000|2022-05-26 14:08:40|11101.31|11101.31|11101.31|11101.31|11101.31|11101.31|11101.31|11101.31|0
1653574140000|2022-05-26 14:09:00|11103.96|11103.96|11102.97|11102.97|11103.96|11103.96|11102.97|11102.97|0
1653574170000|2022-05-26 14:09:30|11101.98|11101.98|11100.99|11100.99|11101.98|11101.98|11098.34|11098.34|0
1653574190000|2022-05-26 14:09:50|11100|11100|11100|11100|11100|11100|11100|11100|0
1653574200000|2022-05-26 14:10:00|11097.36|11097.36|11097.36|11097.36|11097.36|11097.36|11097.36|11097.36|0
1653574210000|2022-05-26 14:10:10|11092.06|11092.06|11092.06|11092.06|11092.06|11092.06|11092.06|11092.06|0
1653574220000|2022-05-26 14:10:20|11090.09|11090.09|11090.09|11090.09|11090.09|11090.09|11090.09|11090.09|0
1653574230000|2022-05-26 14:10:30|11089.1|11089.1|11090.09|11090.09|11091.07|11091.07|11089.1|11089.1|0
1653574250000|2022-05-26 14:10:50|11092.06|11092.06|11095.03|11095.03|11095.03|11095.03|11092.06|11092.06|0
1653574270000|2022-05-26 14:11:10|11094.04|11094.04|11094.04|11094.04|11094.04|11094.04|11094.04|11094.04|0
1653574300000|2022-05-26 14:11:40|11099.33|11099.33|11099.33|11099.33|11099.33|11099.33|11099.33|11099.33|0
1653574320000|2022-05-26 14:12:00|11094.04|11094.04|11094.04|11094.04|11094.04|11094.04|11094.04|11094.04|0
1653574330000|2022-05-26 14:12:10|11091.39|11091.39|11091.39|11091.39|11091.39|11091.39|11091.39|11091.39|0
1653574360000|2022-05-26 14:12:40|11090.4|11090.4|11090.4|11090.4|11090.4|11090.4|11090.4|11090.4|0
1653574380000|2022-05-26 14:13:00|11085.11|11085.11|11079.82|11079.82|11085.11|11085.11|11079.82|11079.82|0
1653574390000|2022-05-26 14:13:10|11071.88|11071.88|11070.89|11070.89|11071.88|11071.88|11070.89|11070.89|0
1653574410000|2022-05-26 14:13:30|11068.92|11068.92|11064.61|11064.61|11069.9|11069.9|11064.61|11064.61|0
1653574430000|2022-05-26 14:13:50|11061.65|11061.65|11063.62|11063.62|11064.61|11064.61|11061.65|11061.65|0
1653574450000|2022-05-26 14:14:10|11066.27|11066.27|11065.6|11065.6|11069.9|11069.9|11064.61|11064.61|0
1653574460000|2022-05-26 14:14:20|11062.95|11062.95|11061.96|11061.96|11062.95|11062.95|11061.96|11061.96|0
1653574470000|2022-05-26 14:14:30|11060.98|11060.98|11060.98|11060.98|11060.98|11060.98|11060.98|11060.98|0
1653574480000|2022-05-26 14:14:40|11058.33|11058.33|11060.98|11060.98|11060.98|11060.98|11058.33|11058.33|0
1653574490000|2022-05-26 14:14:50|11058.33|11058.33|11058.33|11058.33|11058.33|11058.33|11058.33|11058.33|0
1653574520000|2022-05-26 14:15:20|11055.68|11055.68|11055.68|11055.68|11055.68|11055.68|11055.68|11055.68|0
1653574530000|2022-05-26 14:15:30|11058.33|11058.33|11060.98|11060.98|11060.98|11060.98|11058.33|11058.33|0
1653574540000|2022-05-26 14:15:40|11058.33|11058.33|11058.33|11058.33|11058.33|11058.33|11058.33|11058.33|0
1653574570000|2022-05-26 14:16:10|11059.32|11059.32|11058.33|11058.33|11059.32|11059.32|11058.33|11058.33|0
1653574590000|2022-05-26 14:16:30|11055.68|11055.68|11060.98|11060.98|11060.98|11060.98|11055.68|11055.68|0
1653574600000|2022-05-26 14:16:40|11058.33|11058.33|11058.33|11058.33|11058.33|11058.33|11058.33|11058.33|0
1653574610000|2022-05-26 14:16:50|11053.04|11053.04|11050.39|11050.39|11053.04|11053.04|11050.39|11050.39|0
1653574720000|2022-05-26 14:18:40|11053.04|11053.04|11055.68|11055.68|11055.68|11055.68|11053.04|11053.04|0
1653574730000|2022-05-26 14:18:50|11058.33|11058.33|11058.33|11058.33|11058.33|11058.33|11058.33|11058.33|0
1653574760000|2022-05-26 14:19:20|11063.62|11063.62|11060.98|11060.98|11071.56|11071.56|11060.98|11060.98|0
1653574770000|2022-05-26 14:19:30|11063.62|11063.62|11063.62|11063.62|11063.62|11063.62|11063.62|11063.62|0
1653574810000|2022-05-26 14:20:10|11066.27|11066.27|11063.62|11063.62|11066.27|11066.27|11063.62|11063.62|0
1653574820000|2022-05-26 14:20:20|11060.98|11060.98|11060.98|11060.98|11060.98|11060.98|11060.98|11060.98|0
1653574850000|2022-05-26 14:20:50|11058.33|11058.33|11058.33|11058.33|11058.33|11058.33|11058.33|11058.33|0
1653574910000|2022-05-26 14:21:50|11055.68|11055.68|11047.74|11047.74|11055.68|11055.68|11047.74|11047.74|0
1653574920000|2022-05-26 14:22:00|11050.39|11050.39|11050.39|11050.39|11050.39|11050.39|11050.39|11050.39|0
1653574930000|2022-05-26 14:22:10|11047.74|11047.74|11047.74|11047.74|11047.74|11047.74|11047.74|11047.74|0
1653574940000|2022-05-26 14:22:20|11045.1|11045.1|11047.74|11047.74|11047.74|11047.74|11042.45|11042.45|0
1653574950000|2022-05-26 14:22:30|11050.39|11050.39|11050.39|11050.39|11050.39|11050.39|11050.39|11050.39|0
1653574970000|2022-05-26 14:22:50|11055.68|11055.68|11055.68|11055.68|11055.68|11055.68|11055.68|11055.68|0
1653574980000|2022-05-26 14:23:00|11053.04|11053.04|11050.39|11050.39|11053.04|11053.04|11050.39|11050.39|0
1653575000000|2022-05-26 14:23:20|11047.74|11047.74|11047.74|11047.74|11047.74|11047.74|11047.74|11047.74|0
1653575040000|2022-05-26 14:24:00|11050.39|11050.39|11053.04|11053.04|11053.04|11053.04|11050.39|11050.39|0
1653575070000|2022-05-26 14:24:30|11054.03|11054.03|11056.99|11056.99|11056.99|11056.99|11054.03|11054.03|0
1653575080000|2022-05-26 14:24:40|11056|11056|11056|11056|11056|11056|11056|11056|0
1653575090000|2022-05-26 14:24:50|11054.03|11054.03|11053.04|11053.04|11054.03|11054.03|11052.05|11052.05|0
1653575100000|2022-05-26 14:25:00|11054.03|11054.03|11054.03|11054.03|11054.03|11054.03|11054.03|11054.03|0
1653575110000|2022-05-26 14:25:10|11055.01|11055.01|11060.31|11060.31|11060.31|11060.31|11055.01|11055.01|0
1653575120000|2022-05-26 14:25:20|11059.32|11059.32|11054.03|11054.03|11059.32|11059.32|11054.03|11054.03|0
1653575130000|2022-05-26 14:25:30|11055.01|11055.01|11055.01|11055.01|11055.01|11055.01|11055.01|11055.01|0
1653575140000|2022-05-26 14:25:40|11052.37|11052.37|11051.38|11051.38|11052.37|11052.37|11051.38|11051.38|0
1653575150000|2022-05-26 14:25:50|11054.03|11054.03|11054.03|11054.03|11054.03|11054.03|11054.03|11054.03|0
1653575200000|2022-05-26 14:26:40|11061.96|11061.96|11061.96|11061.96|11061.96|11061.96|11061.96|11061.96|0
1653575210000|2022-05-26 14:26:50|11059.32|11059.32|11059.32|11059.32|11059.32|11059.32|11059.32|11059.32|0
1653575240000|2022-05-26 14:27:20|11056.67|11056.67|11054.03|11054.03|11056.67|11056.67|11054.03|11054.03|0
1653575250000|2022-05-26 14:27:30|11051.38|11051.38|11056.67|11056.67|11056.67|11056.67|11051.38|11051.38|0
1653575260000|2022-05-26 14:27:40|11061.96|11061.96|11061.96|11061.96|11061.96|11061.96|11061.96|11061.96|0
1653575270000|2022-05-26 14:27:50|11059.32|11059.32|11059.32|11059.32|11059.32|11059.32|11059.32|11059.32|0
1653575280000|2022-05-26 14:28:00|11061.96|11061.96|11061.96|11061.96|11061.96|11061.96|11061.96|11061.96|0
1653575290000|2022-05-26 14:28:10|11060.98|11060.98|11060.98|11060.98|11060.98|11060.98|11060.98|11060.98|0
1653575310000|2022-05-26 14:28:30|11063.62|11063.62|11066.27|11066.27|11066.27|11066.27|11063.62|11063.62|0
1653575330000|2022-05-26 14:28:50|11068.92|11068.92|11068.92|11068.92|11068.92|11068.92|11068.92|11068.92|0
1653575340000|2022-05-26 14:29:00|11066.27|11066.27|11069.9|11069.9|11069.9|11069.9|11066.27|11066.27|0
1653575350000|2022-05-26 14:29:10|11067.93|11067.93|11068.92|11068.92|11068.92|11068.92|11067.93|11067.93|0
1653575360000|2022-05-26 14:29:20|11069.9|11069.9|11069.9|11069.9|11070.89|11070.89|11069.9|11069.9|0
1653575400000|2022-05-26 14:30:00|11072.55|11072.55|11083.14|11083.14|11083.14|11083.14|11072.55|11072.55|0
1653575420000|2022-05-26 14:30:20|11086.1|11086.1|11086.1|11086.1|11086.1|11086.1|11086.1|11086.1|0
1653575430000|2022-05-26 14:30:30|11088.75|11088.75|11091.39|11091.39|11091.39|11091.39|11088.75|11088.75|0
1653575440000|2022-05-26 14:30:40|11090.4|11090.4|11079.82|11079.82|11090.4|11090.4|11079.82|11079.82|0
1653575450000|2022-05-26 14:30:50|11082.47|11082.47|11087.76|11087.76|11087.76|11087.76|11082.47|11082.47|0
1653575460000|2022-05-26 14:31:00|11082.47|11082.47|11085.11|11085.11|11085.11|11085.11|11082.47|11082.47|0
1653575470000|2022-05-26 14:31:10|11084.12|11084.12|11083.14|11083.14|11084.12|11084.12|11082.15|11082.15|0
1653575520000|2022-05-26 14:32:00|11088.43|11088.43|11088.43|11088.43|11091.07|11091.07|11088.43|11088.43|0
1653575530000|2022-05-26 14:32:10|11085.78|11085.78|11085.78|11085.78|11085.78|11085.78|11085.78|11085.78|0
1653575540000|2022-05-26 14:32:20|11084.79|11084.79|11084.79|11084.79|11084.79|11084.79|11084.79|11084.79|0
1653575550000|2022-05-26 14:32:30|11082.15|11082.15|11082.15|11082.15|11082.15|11082.15|11082.15|11082.15|0
1653575560000|2022-05-26 14:32:40|11084.79|11084.79|11084.79|11084.79|11084.79|11084.79|11084.79|11084.79|0
1653575570000|2022-05-26 14:32:50|11083.81|11083.81|11083.81|11083.81|11083.81|11083.81|11083.81|11083.81|0
1653575580000|2022-05-26 14:33:00|11086.45|11086.45|11088.11|11088.11|11088.11|11088.11|11085.46|11085.46|0
1653575620000|2022-05-26 14:33:40|11085.46|11085.46|11085.46|11085.46|11085.46|11085.46|11085.46|11085.46|0
1653575720000|2022-05-26 14:35:20|11082.82|11082.82|11082.82|11082.82|11082.82|11082.82|11082.82|11082.82|0
1653575780000|2022-05-26 14:36:20|11081.83|11081.83|11079.85|11079.85|11081.83|11081.83|11079.85|11079.85|0
1653575790000|2022-05-26 14:36:30|11076.89|11076.89|11077.88|11077.88|11077.88|11077.88|11076.89|11076.89|0
1653575800000|2022-05-26 14:36:40|11080.52|11080.52|11088.46|11088.46|11088.46|11088.46|11080.52|11080.52|0
1653575820000|2022-05-26 14:37:00|11085.82|11085.82|11083.17|11083.17|11085.82|11085.82|11080.09|11080.09|0
1653575890000|2022-05-26 14:38:10|11080.52|11080.52|11080.52|11080.52|11080.52|11080.52|11080.52|11080.52|0
1653575930000|2022-05-26 14:38:50|11077.88|11077.88|11077.88|11077.88|11077.88|11077.88|11077.88|11077.88|0
1653575960000|2022-05-26 14:39:20|11075.23|11075.23|11075.23|11075.23|11075.23|11075.23|11075.23|11075.23|0
1653575990000|2022-05-26 14:39:50|11072.58|11072.58|11072.58|11072.58|11072.58|11072.58|11072.58|11072.58|0
1653576010000|2022-05-26 14:40:10|11075.23|11075.23|11076.22|11076.22|11077.21|11077.21|11075.23|11075.23|0
1653576070000|2022-05-26 14:41:10|11073.57|11073.57|11072.9|11072.9|11075.55|11075.55|11072.9|11072.9|0
1653576100000|2022-05-26 14:41:40|11070.26|11070.26|11067.61|11067.61|11070.26|11070.26|11067.61|11067.61|0
1653576140000|2022-05-26 14:42:20|11068.6|11068.6|11068.6|11068.6|11068.6|11068.6|11068.6|11068.6|0
1653576160000|2022-05-26 14:42:40|11073.89|11073.89|11073.89|11073.89|11076.54|11076.54|11073.89|11073.89|0
1653576170000|2022-05-26 14:42:50|11071.24|11071.24|11065.95|11065.95|11071.24|11071.24|11065.95|11065.95|0
1653576220000|2022-05-26 14:43:40|11064.96|11064.96|11068.6|11068.6|11068.6|11068.6|11064.96|11064.96|0
1653576230000|2022-05-26 14:43:50|11071.24|11071.24|11076.54|11076.54|11076.54|11076.54|11071.24|11071.24|0
1653576240000|2022-05-26 14:44:00|11073.89|11073.89|11073.89|11073.89|11073.89|11073.89|11073.89|11073.89|0
1653576250000|2022-05-26 14:44:10|11076.54|11076.54|11079.18|11079.18|11079.18|11079.18|11076.54|11076.54|0
1653576280000|2022-05-26 14:44:40|11081.83|11081.83|11084.48|11084.48|11084.48|11084.48|11081.83|11081.83|0
1653576290000|2022-05-26 14:44:50|11083.49|11083.49|11083.49|11083.49|11083.49|11083.49|11083.49|11083.49|0
1653576300000|2022-05-26 14:45:00|11085.46|11085.46|11085.46|11085.46|11085.46|11085.46|11085.46|11085.46|0
1653576310000|2022-05-26 14:45:10|11080.17|11080.17|11079.18|11079.18|11081.16|11081.16|11079.18|11079.18|0
1653576330000|2022-05-26 14:45:30|11084.48|11084.48|11084.48|11084.48|11084.48|11084.48|11084.48|11084.48|0
1653576340000|2022-05-26 14:45:40|11087.12|11087.12|11087.12|11087.12|11087.12|11087.12|11087.12|11087.12|0
1653576350000|2022-05-26 14:45:50|11081.83|11081.83|11081.83|11081.83|11081.83|11081.83|11081.83|11081.83|0
1653576370000|2022-05-26 14:46:10|11079.18|11079.18|11079.18|11079.18|11079.18|11079.18|11079.18|11079.18|0
1653576390000|2022-05-26 14:46:30|11076.54|11076.54|11076.54|11076.54|11076.54|11076.54|11076.54|11076.54|0
1653576410000|2022-05-26 14:46:50|11073.89|11073.89|11077.84|11077.84|11077.84|11077.84|11073.89|11073.89|0
1653576420000|2022-05-26 14:47:00|11080.49|11080.49|11080.49|11080.49|11080.49|11080.49|11080.49|11080.49|0
1653576430000|2022-05-26 14:47:10|11083.14|11083.14|11083.14|11083.14|11083.14|11083.14|11083.14|11083.14|0
1653576460000|2022-05-26 14:47:40|11082.15|11082.15|11082.15|11082.15|11082.15|11082.15|11082.15|11082.15|0
1653576470000|2022-05-26 14:47:50|11079.5|11079.5|11076.85|11076.85|11079.5|11079.5|11076.85|11076.85|0
1653576510000|2022-05-26 14:48:30|11075.87|11075.87|11075.87|11075.87|11075.87|11075.87|11075.87|11075.87|0
1653576520000|2022-05-26 14:48:40|11076.85|11076.85|11075.87|11075.87|11076.85|11076.85|11075.87|11075.87|0
1653576540000|2022-05-26 14:49:00|11078.51|11078.51|11078.51|11078.51|11078.51|11078.51|11078.51|11078.51|0
1653576550000|2022-05-26 14:49:10|11081.16|11081.16|11078.51|11078.51|11081.16|11081.16|11078.51|11078.51|0
1653576560000|2022-05-26 14:49:20|11081.16|11081.16|11078.51|11078.51|11081.16|11081.16|11078.51|11078.51|0
1653576580000|2022-05-26 14:49:40|11081.16|11081.16|11081.16|11081.16|11081.16|11081.16|11081.16|11081.16|0
1653576600000|2022-05-26 14:50:00|11083.81|11083.81|11084.79|11084.79|11087.44|11087.44|11083.81|11083.81|0
1653576610000|2022-05-26 14:50:10|11083.81|11083.81|11083.81|11083.81|11083.81|11083.81|11083.81|11083.81|0
1653576620000|2022-05-26 14:50:20|11082.82|11082.82|11082.82|11082.82|11082.82|11082.82|11082.82|11082.82|0
1653576630000|2022-05-26 14:50:30|11081.83|11081.83|11080.84|11080.84|11081.83|11081.83|11079.85|11079.85|0
1653576650000|2022-05-26 14:50:50|11078.19|11078.19|11078.19|11078.19|11078.19|11078.19|11078.19|11078.19|0
1653576660000|2022-05-26 14:51:00|11076.22|11076.22|11076.22|11076.22|11076.22|11076.22|11076.22|11076.22|0
1653576700000|2022-05-26 14:51:40|11075.23|11075.23|11075.23|11075.23|11075.23|11075.23|11075.23|11075.23|0
1653576710000|2022-05-26 14:51:50|11074.24|11074.24|11074.24|11074.24|11074.24|11074.24|11074.24|11074.24|0
1653576760000|2022-05-26 14:52:40|11073.25|11073.25|11073.25|11073.25|11073.25|11073.25|11073.25|11073.25|0
1653576790000|2022-05-26 14:53:10|11070.61|11070.61|11070.61|11070.61|11070.61|11070.61|11065.31|11065.31|0
1653576800000|2022-05-26 14:53:20|11067.96|11067.96|11067.96|11067.96|11068.95|11068.95|11067.96|11067.96|0
1653576820000|2022-05-26 14:53:40|11068.95|11068.95|11068.95|11068.95|11068.95|11068.95|11068.95|11068.95|0
1653576830000|2022-05-26 14:53:50|11069.94|11069.94|11069.94|11069.94|11069.94|11069.94|11069.94|11069.94|0
1653576840000|2022-05-26 14:54:00|11068.95|11068.95|11067.96|11067.96|11069.94|11069.94|11067.96|11067.96|0
1653576850000|2022-05-26 14:54:10|11062.67|11062.67|11062.67|11062.67|11062.67|11062.67|11062.67|11062.67|0
1653576860000|2022-05-26 14:54:20|11065.63|11065.63|11062.99|11062.99|11065.63|11065.63|11062.99|11062.99|0
1653576870000|2022-05-26 14:54:30|11064.96|11064.96|11059.03|11059.03|11064.96|11064.96|11059.03|11059.03|0
1653576900000|2022-05-26 14:55:00|11056.39|11056.39|11056.39|11056.39|11056.39|11056.39|11056.39|11056.39|0
1653576940000|2022-05-26 14:55:40|11054.41|11054.41|11054.41|11054.41|11054.41|11054.41|11054.41|11054.41|0
1653576960000|2022-05-26 14:56:00|11052.43|11052.43|11053.42|11053.42|11053.42|11053.42|11052.43|11052.43|0
1653576970000|2022-05-26 14:56:10|11050.78|11050.78|11050.78|11050.78|11050.78|11050.78|11050.78|11050.78|0
1653577010000|2022-05-26 14:56:50|11048.13|11048.13|11046.15|11046.15|11048.13|11048.13|11046.15|11046.15|0
1653577090000|2022-05-26 14:58:10|11043.51|11043.51|11043.51|11043.51|11043.51|11043.51|11043.51|11043.51|0
1653577100000|2022-05-26 14:58:20|11042.52|11042.52|11042.52|11042.52|11042.52|11042.52|11042.52|11042.52|0
1653577130000|2022-05-26 14:58:50|11043.51|11043.51|11043.51|11043.51|11043.51|11043.51|11043.51|11043.51|0
1653577140000|2022-05-26 14:59:00|11046.15|11046.15|11038.21|11038.21|11046.15|11046.15|11038.21|11038.21|0
1653577150000|2022-05-26 14:59:10|11035.57|11035.57|11038.21|11038.21|11038.21|11038.21|11035.57|11035.57|0
1653577170000|2022-05-26 14:59:30|11040.86|11040.86|11040.86|11040.86|11040.86|11040.86|11040.86|11040.86|0
1653577200000|2022-05-26 15:00:00|11041.85|11041.85|11044.49|11044.49|11044.49|11044.49|11041.85|11041.85|0
1653577220000|2022-05-26 15:00:20|11047.14|11047.14|11049.79|11049.79|11049.79|11049.79|11047.14|11047.14|0
1653577250000|2022-05-26 15:00:50|11052.43|11052.43|11052.43|11052.43|11052.43|11052.43|11052.43|11052.43|0
1653577270000|2022-05-26 15:01:10|11055.08|11055.08|11055.08|11055.08|11055.08|11055.08|11055.08|11055.08|0
1653577290000|2022-05-26 15:01:30|11052.43|11052.43|11052.43|11052.43|11052.43|11052.43|11052.43|11052.43|0
1653577300000|2022-05-26 15:01:40|11049.79|11049.79|11039.2|11039.2|11049.79|11049.79|11039.2|11039.2|0
1653577330000|2022-05-26 15:02:10|11038.21|11038.21|11038.21|11038.21|11038.21|11038.21|11035.57|11035.57|0
1653577360000|2022-05-26 15:02:40|11040.19|11040.19|11037.54|11037.54|11040.19|11040.19|11037.54|11037.54|0
1653577400000|2022-05-26 15:03:20|11032.25|11032.25|11037.54|11037.54|11037.54|11037.54|11032.25|11032.25|0
1653577410000|2022-05-26 15:03:30|11034.9|11034.9|11034.9|11034.9|11034.9|11034.9|11034.9|11034.9|0
1653577420000|2022-05-26 15:03:40|11033.91|11033.91|11037.54|11037.54|11037.54|11037.54|11033.91|11033.91|0
1653577430000|2022-05-26 15:03:50|11040.19|11040.19|11040.19|11040.19|11040.19|11040.19|11040.19|11040.19|0
1653577440000|2022-05-26 15:04:00|11042.84|11042.84|11042.84|11042.84|11042.84|11042.84|11042.84|11042.84|0
1653577450000|2022-05-26 15:04:10|11050.78|11050.78|11053.42|11053.42|11053.42|11053.42|11050.78|11050.78|0
1653577470000|2022-05-26 15:04:30|11056.07|11056.07|11056.07|11056.07|11056.07|11056.07|11056.07|11056.07|0
1653577500000|2022-05-26 15:05:00|11058.71|11058.71|11058.71|11058.71|11058.71|11058.71|11058.71|11058.71|0
1653577510000|2022-05-26 15:05:10|11056.07|11056.07|11056.07|11056.07|11056.07|11056.07|11056.07|11056.07|0
1653577520000|2022-05-26 15:05:20|11053.42|11053.42|11052.43|11052.43|11053.42|11053.42|11052.43|11052.43|0
1653577530000|2022-05-26 15:05:30|11049.79|11049.79|11049.79|11049.79|11049.79|11049.79|11049.79|11049.79|0
1653577550000|2022-05-26 15:05:50|11048.8|11048.8|11048.8|11048.8|11048.8|11048.8|11048.8|11048.8|0
1653577560000|2022-05-26 15:06:00|11045.16|11045.16|11041.53|11041.53|11046.15|11046.15|11040.54|11040.54|0
1653577580000|2022-05-26 15:06:20|11044.18|11044.18|11044.18|11044.18|11044.18|11044.18|11044.18|11044.18|0
1653577590000|2022-05-26 15:06:30|11042.2|11042.2|11042.2|11042.2|11042.2|11042.2|11042.2|11042.2|0
1653577600000|2022-05-26 15:06:40|11044.85|11044.85|11044.85|11044.85|11044.85|11044.85|11044.85|11044.85|0
1653577620000|2022-05-26 15:07:00|11042.2|11042.2|11042.2|11042.2|11042.2|11042.2|11042.2|11042.2|0
1653577650000|2022-05-26 15:07:30|11044.85|11044.85|11044.85|11044.85|11045.83|11045.83|11044.85|11044.85|0
1653577670000|2022-05-26 15:07:50|11043.86|11043.86|11043.86|11043.86|11043.86|11043.86|11043.86|11043.86|0
1653577680000|2022-05-26 15:08:00|11044.85|11044.85|11043.86|11043.86|11044.85|11044.85|11043.86|11043.86|0
1653577700000|2022-05-26 15:08:20|11042.87|11042.87|11042.87|11042.87|11042.87|11042.87|11042.87|11042.87|0
1653577710000|2022-05-26 15:08:30|11040.22|11040.22|11039.23|11039.23|11040.22|11040.22|11039.23|11039.23|0
1653577750000|2022-05-26 15:09:10|11040.22|11040.22|11040.22|11040.22|11040.22|11040.22|11040.22|11040.22|0
1653577770000|2022-05-26 15:09:30|11042.87|11042.87|11044.53|11044.53|11045.52|11045.52|11042.87|11042.87|0
1653577820000|2022-05-26 15:10:20|11047.17|11047.17|11047.17|11047.17|11047.17|11047.17|11047.17|11047.17|0
1653577830000|2022-05-26 15:10:30|11048.16|11048.16|11048.16|11048.16|11048.16|11048.16|11048.16|11048.16|0
1653577840000|2022-05-26 15:10:40|11050.81|11050.81|11050.81|11050.81|11050.81|11050.81|11050.81|11050.81|0
1653577870000|2022-05-26 15:11:10|11056.1|11056.1|11056.1|11056.1|11056.1|11056.1|11056.1|11056.1|0
1653577880000|2022-05-26 15:11:20|11058.75|11058.75|11064.04|11064.04|11064.04|11064.04|11058.75|11058.75|0
1653577890000|2022-05-26 15:11:30|11061.39|11061.39|11061.39|11061.39|11061.39|11061.39|11061.39|11061.39|0
1653577900000|2022-05-26 15:11:40|11058.75|11058.75|11058.75|11058.75|11058.75|11058.75|11058.75|11058.75|0
1653577920000|2022-05-26 15:12:00|11056.1|11056.1|11058.75|11058.75|11058.75|11058.75|11056.1|11056.1|0
1653577930000|2022-05-26 15:12:10|11059.74|11059.74|11059.74|11059.74|11059.74|11059.74|11059.74|11059.74|0
1653577940000|2022-05-26 15:12:20|11058.75|11058.75|11058.75|11058.75|11058.75|11058.75|11058.75|11058.75|0
1653578020000|2022-05-26 15:13:40|11061.39|11061.39|11061.39|11061.39|11061.39|11061.39|11061.39|11061.39|0
1653578030000|2022-05-26 15:13:50|11058.75|11058.75|11056.1|11056.1|11058.75|11058.75|11056.1|11056.1|0
1653578040000|2022-05-26 15:14:00|11055.11|11055.11|11051.48|11051.48|11055.11|11055.11|11051.48|11051.48|0
1653578070000|2022-05-26 15:14:30|11054.12|11054.12|11054.79|11054.79|11056.77|11056.77|11054.12|11054.12|0
1653578080000|2022-05-26 15:14:40|11052.15|11052.15|11052.15|11052.15|11052.15|11052.15|11049.5|11049.5|0
1653578100000|2022-05-26 15:15:00|11053.14|11053.14|11056.1|11056.1|11056.1|11056.1|11053.14|11053.14|0
1653578110000|2022-05-26 15:15:10|11058.75|11058.75|11058.75|11058.75|11058.75|11058.75|11058.75|11058.75|0
1653578120000|2022-05-26 15:15:20|11057.76|11057.76|11057.76|11057.76|11057.76|11057.76|11057.76|11057.76|0
1653578140000|2022-05-26 15:15:40|11060.41|11060.41|11060.41|11060.41|11060.41|11060.41|11060.41|11060.41|0
1653578150000|2022-05-26 15:15:50|11057.76|11057.76|11060.41|11060.41|11060.41|11060.41|11057.76|11057.76|0
1653578160000|2022-05-26 15:16:00|11061.39|11061.39|11061.39|11061.39|11063.37|11063.37|11061.39|11061.39|0
1653578170000|2022-05-26 15:16:10|11062.38|11062.38|11062.38|11062.38|11062.38|11062.38|11062.38|11062.38|0
1653578190000|2022-05-26 15:16:30|11059.74|11059.74|11057.09|11057.09|11059.74|11059.74|11057.09|11057.09|0
1653578210000|2022-05-26 15:16:50|11056.1|11056.1|11056.1|11056.1|11056.1|11056.1|11056.1|11056.1|0
1653578230000|2022-05-26 15:17:10|11053.45|11053.45|11053.45|11053.45|11053.45|11053.45|11053.45|11053.45|0
1653578270000|2022-05-26 15:17:50|11056.1|11056.1|11056.1|11056.1|11056.1|11056.1|11056.1|11056.1|0
1653578310000|2022-05-26 15:18:30|11057.09|11057.09|11057.09|11057.09|11057.09|11057.09|11057.09|11057.09|0
1653578320000|2022-05-26 15:18:40|11054.44|11054.44|11054.44|11054.44|11054.44|11054.44|11054.44|11054.44|0
1653578340000|2022-05-26 15:19:00|11051.8|11051.8|11051.8|11051.8|11051.8|11051.8|11051.8|11051.8|0
1653578370000|2022-05-26 15:19:30|11054.44|11054.44|11055.11|11055.11|11057.09|11057.09|11054.44|11054.44|0
1653578430000|2022-05-26 15:20:30|11060.41|11060.41|11060.41|11060.41|11060.41|11060.41|11060.41|11060.41|0
1653578440000|2022-05-26 15:20:40|11061.39|11061.39|11061.39|11061.39|11061.39|11061.39|11061.39|11061.39|0
1653578450000|2022-05-26 15:20:50|11058.75|11058.75|11058.75|11058.75|11058.75|11058.75|11058.75|11058.75|0
1653578460000|2022-05-26 15:21:00|11056.1|11056.1|11055.43|11055.43|11056.1|11056.1|11053.45|11053.45|0
1653578470000|2022-05-26 15:21:10|11052.78|11052.78|11052.78|11052.78|11052.78|11052.78|11052.78|11052.78|0
1653578490000|2022-05-26 15:21:30|11050.14|11050.14|11050.14|11050.14|11050.14|11050.14|11050.14|11050.14|0
1653578510000|2022-05-26 15:21:50|11052.78|11052.78|11052.78|11052.78|11052.78|11052.78|11052.78|11052.78|0
1653578520000|2022-05-26 15:22:00|11055.43|11055.43|11052.47|11052.47|11055.43|11055.43|11052.47|11052.47|0
1653578550000|2022-05-26 15:22:30|11051.48|11051.48|11051.48|11051.48|11051.48|11051.48|11051.48|11051.48|0
1653578560000|2022-05-26 15:22:40|11050.49|11050.49|11050.49|11050.49|11050.49|11050.49|11050.49|11050.49|0
1653578580000|2022-05-26 15:23:00|11047.84|11047.84|11045.2|11045.2|11047.84|11047.84|11045.2|11045.2|0
1653578610000|2022-05-26 15:23:30|11044.21|11044.21|11044.21|11044.21|11044.21|11044.21|11044.21|11044.21|0
1653578620000|2022-05-26 15:23:40|11043.22|11043.22|11045.2|11045.2|11047.84|11047.84|11043.22|11043.22|0
1653578630000|2022-05-26 15:23:50|11044.21|11044.21|11043.22|11043.22|11045.2|11045.2|11043.22|11043.22|0
1653578640000|2022-05-26 15:24:00|11037.93|11037.93|11035.28|11035.28|11037.93|11037.93|11035.28|11035.28|0
1653578650000|2022-05-26 15:24:10|11032.63|11032.63|11032.63|11032.63|11032.63|11032.63|11029.99|11029.99|0
1653578700000|2022-05-26 15:25:00|11035.28|11035.28|11037.93|11037.93|11040.57|11040.57|11035.28|11035.28|0
1653578710000|2022-05-26 15:25:10|11038.92|11038.92|11038.92|11038.92|11038.92|11038.92|11038.92|11038.92|0
1653578730000|2022-05-26 15:25:30|11036.27|11036.27|11035.28|11035.28|11036.27|11036.27|11032.63|11032.63|0
1653578740000|2022-05-26 15:25:40|11027.34|11027.34|11029|11029|11029.99|11029.99|11027.34|11027.34|0
1653578750000|2022-05-26 15:25:50|11026.35|11026.35|11027.34|11027.34|11029.99|11029.99|11022.05|11022.05|0
1653578760000|2022-05-26 15:26:00|11029.99|11029.99|11024.7|11024.7|11029.99|11029.99|11024.7|11024.7|0
1653578770000|2022-05-26 15:26:10|11023.71|11023.71|11022.72|11022.72|11023.71|11023.71|11021.73|11021.73|0
1653578780000|2022-05-26 15:26:20|11023.71|11023.71|11018.41|11018.41|11023.71|11023.71|11018.41|11018.41|0
1653578790000|2022-05-26 15:26:30|11017.43|11017.43|11017.43|11017.43|11017.43|11017.43|11017.43|11017.43|0
1653578800000|2022-05-26 15:26:40|11016.44|11016.44|11016.44|11016.44|11016.44|11016.44|11016.44|11016.44|0
1653578820000|2022-05-26 15:27:00|11013.79|11013.79|11015.45|11015.45|11016.44|11016.44|11013.79|11013.79|0
1653578830000|2022-05-26 15:27:10|11012.8|11012.8|11012.8|11012.8|11012.8|11012.8|11012.8|11012.8|0
1653578840000|2022-05-26 15:27:20|11007.51|11007.51|11007.51|11007.51|11007.51|11007.51|11007.51|11007.51|0
1653578860000|2022-05-26 15:27:40|11008.5|11008.5|11007.51|11007.51|11008.5|11008.5|11007.51|11007.51|0
1653578870000|2022-05-26 15:27:50|11004.86|11004.86|11002.22|11002.22|11004.86|11004.86|11002.22|11002.22|0
1653578880000|2022-05-26 15:28:00|11001.23|11001.23|11001.23|11001.23|11001.23|11001.23|11001.23|11001.23|0
1653578890000|2022-05-26 15:28:10|11003.21|11003.21|11000.56|11000.56|11003.21|11003.21|11000.56|11000.56|0
1653578910000|2022-05-26 15:28:30|10999.57|10999.57|10999.57|10999.57|10999.57|10999.57|10999.57|10999.57|0
1653578920000|2022-05-26 15:28:40|10996.93|10996.93|10994.28|10994.28|10996.93|10996.93|10994.28|10994.28|0
1653578930000|2022-05-26 15:28:50|10993.29|10993.29|10993.29|10993.29|10993.29|10993.29|10993.29|10993.29|0
1653578940000|2022-05-26 15:29:00|10995.94|10995.94|10995.94|10995.94|10995.94|10995.94|10995.94|10995.94|0
1653578950000|2022-05-26 15:29:10|10998.58|10998.58|10998.58|10998.58|10998.58|10998.58|10998.58|10998.58|0
1653578960000|2022-05-26 15:29:20|10995.94|10995.94|10991.95|10991.95|10996.26|10996.26|10988.32|10988.32|0
1653578970000|2022-05-26 15:29:30|10989.3|10989.3|10990.29|10990.29|10990.29|10990.29|10989.3|10989.3|0
1653578980000|2022-05-26 15:29:40|10987.65|10987.65|10985|10985|10987.65|10987.65|10985|10985|0
1653578990000|2022-05-26 15:29:50|10979.71|10979.71|10971.45|10971.45|10979.71|10979.71|10971.45|10971.45|0
1653635700000|2022-05-27 07:15:00|10812.84|10812.84|10810.2|10810.2|10812.84|10812.84|10810.2|10810.2|0
1653635710000|2022-05-27 07:15:10|10815.14|10815.14|10810.2|10810.2|10815.14|10815.14|10810.2|10810.2|0
1653635720000|2022-05-27 07:15:20|10807.23|10807.23|10805.25|10805.25|10807.23|10807.23|10805.25|10805.25|0
1653635740000|2022-05-27 07:15:40|10799.96|10799.96|10797.32|10797.32|10799.96|10799.96|10797.32|10797.32|0
1653635750000|2022-05-27 07:15:50|10800.28|10800.28|10800.28|10800.28|10800.28|10800.28|10800.28|10800.28|0
1653635770000|2022-05-27 07:16:10|10802.93|10802.93|10800.28|10800.28|10802.93|10802.93|10800.28|10800.28|0
1653635780000|2022-05-27 07:16:20|10797.63|10797.63|10797.63|10797.63|10797.63|10797.63|10797.63|10797.63|0
1653635790000|2022-05-27 07:16:30|10794.99|10794.99|10794.99|10794.99|10794.99|10794.99|10794.99|10794.99|0
1653635800000|2022-05-27 07:16:40|10797.63|10797.63|10797.63|10797.63|10797.63|10797.63|10797.63|10797.63|0
1653635810000|2022-05-27 07:16:50|10794.99|10794.99|10792.34|10792.34|10800.28|10800.28|10792.34|10792.34|0
1653635820000|2022-05-27 07:17:00|10797.63|10797.63|10797.63|10797.63|10797.63|10797.63|10797.63|10797.63|0
1653635830000|2022-05-27 07:17:10|10800.28|10800.28|10800.28|10800.28|10800.28|10800.28|10800.28|10800.28|0
1653635900000|2022-05-27 07:18:20|10794.99|10794.99|10792.34|10792.34|10794.99|10794.99|10792.34|10792.34|0
1653635910000|2022-05-27 07:18:30|10794.99|10794.99|10794.99|10794.99|10794.99|10794.99|10794.99|10794.99|0
1653635940000|2022-05-27 07:19:00|10781.76|10781.76|10779.11|10779.11|10781.76|10781.76|10779.11|10779.11|0
1653635990000|2022-05-27 07:19:50|10781.09|10781.09|10783.06|10783.06|10783.06|10783.06|10781.09|10781.09|0
1653636000000|2022-05-27 07:20:00|10777.77|10777.77|10768.84|10768.84|10777.77|10777.77|10768.84|10768.84|0
1653636010000|2022-05-27 07:20:10|10765.88|10765.88|10769.19|10769.19|10769.19|10769.19|10763.9|10763.9|0
1653636080000|2022-05-27 07:21:20|10774.49|10774.49|10774.49|10774.49|10774.49|10774.49|10774.49|10774.49|0
1653636090000|2022-05-27 07:21:30|10769.19|10769.19|10761.25|10761.25|10769.19|10769.19|10761.25|10761.25|0
1653636120000|2022-05-27 07:22:00|10758.61|10758.61|10758.61|10758.61|10758.61|10758.61|10758.61|10758.61|0
1653636140000|2022-05-27 07:22:20|10761.25|10761.25|10761.25|10761.25|10761.25|10761.25|10761.25|10761.25|0
1653636150000|2022-05-27 07:22:30|10755.96|10755.96|10758.61|10758.61|10761.25|10761.25|10755.96|10755.96|0
1653636160000|2022-05-27 07:22:40|10761.57|10761.57|10759.6|10759.6|10761.57|10761.57|10759.6|10759.6|0
1653636170000|2022-05-27 07:22:50|10754.3|10754.3|10749.01|10749.01|10754.3|10754.3|10746.36|10746.36|0
1653636190000|2022-05-27 07:23:10|10754.3|10754.3|10754.3|10754.3|10759.6|10759.6|10754.3|10754.3|0
1653636200000|2022-05-27 07:23:20|10756.95|10756.95|10759.6|10759.6|10759.6|10759.6|10756.95|10756.95|0
1653636230000|2022-05-27 07:23:50|10751.66|10751.66|10751.66|10751.66|10751.66|10751.66|10751.66|10751.66|0
1653636250000|2022-05-27 07:24:10|10749.01|10749.01|10749.01|10749.01|10749.01|10749.01|10749.01|10749.01|0
1653636260000|2022-05-27 07:24:20|10746.36|10746.36|10746.36|10746.36|10746.36|10746.36|10746.36|10746.36|0
1653636270000|2022-05-27 07:24:30|10745.38|10745.38|10742.41|10742.41|10745.38|10745.38|10742.41|10742.41|0
1653636280000|2022-05-27 07:24:40|10741.42|10741.42|10745.38|10745.38|10745.38|10745.38|10741.42|10741.42|0
1653636290000|2022-05-27 07:24:50|10748.02|10748.02|10742.73|10742.73|10748.02|10748.02|10742.73|10742.73|0
1653636300000|2022-05-27 07:25:00|10745.38|10745.38|10745.38|10745.38|10745.38|10745.38|10745.38|10745.38|0
1653636360000|2022-05-27 07:26:00|10740.08|10740.08|10734.79|10734.79|10742.06|10742.06|10734.79|10734.79|0
1653636370000|2022-05-27 07:26:10|10737.75|10737.75|10738.74|10738.74|10738.74|10738.74|10737.75|10737.75|0
1653636380000|2022-05-27 07:26:20|10730.8|10730.8|10728.16|10728.16|10730.8|10730.8|10728.16|10728.16|0
1653636390000|2022-05-27 07:26:30|10722.86|10722.86|10722.86|10722.86|10722.86|10722.86|10722.86|10722.86|0
1653636410000|2022-05-27 07:26:50|10720.22|10720.22|10709.63|10709.63|10720.22|10720.22|10709.63|10709.63|0
1653636430000|2022-05-27 07:27:10|10707.66|10707.66|10699.75|10699.75|10707.66|10707.66|10699.75|10699.75|0
1653636440000|2022-05-27 07:27:20|10697.77|10697.77|10696.12|10696.12|10701.73|10701.73|10696.12|10696.12|0
1653636450000|2022-05-27 07:27:30|10690.82|10690.82|10699.75|10699.75|10702.71|10702.71|10690.82|10690.82|0
1653636460000|2022-05-27 07:27:40|10702.4|10702.4|10704.37|10704.37|10704.37|10704.37|10702.4|10702.4|0
1653636480000|2022-05-27 07:28:00|10707.02|10707.02|10707.02|10707.02|10707.02|10707.02|10707.02|10707.02|0
1653636500000|2022-05-27 07:28:20|10699.08|10699.08|10696.43|10696.43|10699.08|10699.08|10696.43|10696.43|0
1653636520000|2022-05-27 07:28:40|10688.49|10688.49|10685.85|10685.85|10688.49|10688.49|10683.2|10683.2|0
1653636540000|2022-05-27 07:29:00|10683.87|10683.87|10681.89|10681.89|10683.87|10683.87|10678.93|10678.93|0
1653636560000|2022-05-27 07:29:20|10679.25|10679.25|10679.25|10679.25|10679.25|10679.25|10679.25|10679.25|0
1653636570000|2022-05-27 07:29:30|10684.54|10684.54|10675.97|10675.97|10684.54|10684.54|10675.97|10675.97|0
1653636580000|2022-05-27 07:29:40|10678.61|10678.61|10681.26|10681.26|10681.26|10681.26|10678.61|10678.61|0
1653636590000|2022-05-27 07:29:50|10683.9|10683.9|10683.9|10683.9|10683.9|10683.9|10683.9|10683.9|0
1653636600000|2022-05-27 07:30:00|10686.55|10686.55|10686.55|10686.55|10686.55|10686.55|10686.55|10686.55|0
1653636640000|2022-05-27 07:30:40|10683.9|10683.9|10681.26|10681.26|10683.9|10683.9|10681.26|10681.26|0
1653636670000|2022-05-27 07:31:10|10677.31|10677.31|10677.31|10677.31|10677.31|10677.31|10677.31|10677.31|0
1653636690000|2022-05-27 07:31:30|10674.66|10674.66|10672.01|10672.01|10674.66|10674.66|10672.01|10672.01|0
1653636720000|2022-05-27 07:32:00|10674.66|10674.66|10661.43|10661.43|10674.66|10674.66|10661.43|10661.43|0
1653636730000|2022-05-27 07:32:10|10664.07|10664.07|10666.72|10666.72|10666.72|10666.72|10664.07|10664.07|0
1653636740000|2022-05-27 07:32:20|10669.37|10669.37|10669.37|10669.37|10669.37|10669.37|10669.37|10669.37|0
1653636750000|2022-05-27 07:32:30|10672.01|10672.01|10672.01|10672.01|10672.01|10672.01|10672.01|10672.01|0
1653636780000|2022-05-27 07:33:00|10682.6|10682.6|10682.6|10682.6|10682.6|10682.6|10682.6|10682.6|0
1653636790000|2022-05-27 07:33:10|10679.95|10679.95|10679.95|10679.95|10679.95|10679.95|10679.95|10679.95|0
1653636810000|2022-05-27 07:33:30|10682.6|10682.6|10683.59|10683.59|10683.59|10683.59|10682.6|10682.6|0
1653636830000|2022-05-27 07:33:50|10681.61|10681.61|10676.67|10676.67|10681.61|10681.61|10675.68|10675.68|0
1653636840000|2022-05-27 07:34:00|10680.62|10680.62|10681.61|10681.61|10684.57|10684.57|10680.62|10680.62|0
1653636850000|2022-05-27 07:34:10|10683.59|10683.59|10680.62|10680.62|10684.57|10684.57|10680.62|10680.62|0
1653636860000|2022-05-27 07:34:20|10675.33|10675.33|10685.91|10685.91|10685.91|10685.91|10675.33|10675.33|0
1653636880000|2022-05-27 07:34:40|10688.56|10688.56|10688.56|10688.56|10688.56|10688.56|10688.56|10688.56|0
1653636890000|2022-05-27 07:34:50|10696.5|10696.5|10700.8|10700.8|10701.79|10701.79|10696.5|10696.5|0
1653636900000|2022-05-27 07:35:00|10701.79|10701.79|10699.82|10699.82|10702.78|10702.78|10699.82|10699.82|0
1653636920000|2022-05-27 07:35:20|10705.11|10705.11|10710.72|10710.72|10713.37|10713.37|10705.11|10705.11|0
1653636930000|2022-05-27 07:35:30|10712.7|10712.7|10712.7|10712.7|10712.7|10712.7|10712.7|10712.7|0
1653636940000|2022-05-27 07:35:40|10717.99|10717.99|10725.93|10725.93|10725.93|10725.93|10717.99|10717.99|0
1653636950000|2022-05-27 07:35:50|10723.28|10723.28|10723.28|10723.28|10723.28|10723.28|10723.28|10723.28|0
1653636960000|2022-05-27 07:36:00|10728.58|10728.58|10728.58|10728.58|10728.58|10728.58|10728.58|10728.58|0
1653636980000|2022-05-27 07:36:20|10725.61|10725.61|10721.66|10721.66|10725.61|10725.61|10719.68|10719.68|0
1653636990000|2022-05-27 07:36:30|10722.65|10722.65|10722.65|10722.65|10722.65|10722.65|10722.65|10722.65|0
1653637040000|2022-05-27 07:37:20|10718.69|10718.69|10718.37|10718.37|10721.34|10721.34|10718.37|10718.37|0
1653637060000|2022-05-27 07:37:40|10721.02|10721.02|10721.02|10721.02|10721.02|10721.02|10721.02|10721.02|0
1653637080000|2022-05-27 07:38:00|10723.67|10723.67|10723.67|10723.67|10723.67|10723.67|10723.67|10723.67|0
1653637090000|2022-05-27 07:38:10|10726.31|10726.31|10728.96|10728.96|10728.96|10728.96|10726.31|10726.31|0
1653637110000|2022-05-27 07:38:30|10726.31|10726.31|10723.67|10723.67|10726.31|10726.31|10723.67|10723.67|0
1653637130000|2022-05-27 07:38:50|10722.34|10722.34|10715.73|10715.73|10722.34|10722.34|10715.73|10715.73|0
1653637140000|2022-05-27 07:39:00|10713.75|10713.75|10702.5|10702.5|10713.75|10713.75|10698.54|10698.54|0
1653637160000|2022-05-27 07:39:20|10705.14|10705.14|10705.14|10705.14|10705.14|10705.14|10705.14|10705.14|0
1653637170000|2022-05-27 07:39:30|10707.79|10707.79|10707.79|10707.79|10707.79|10707.79|10705.14|10705.14|0
1653637180000|2022-05-27 07:39:40|10710.43|10710.43|10697.2|10697.2|10710.43|10710.43|10697.2|10697.2|0
1653637190000|2022-05-27 07:39:50|10686.62|10686.62|10689.26|10689.26|10689.26|10689.26|10686.62|10686.62|0
1653637200000|2022-05-27 07:40:00|10685.31|10685.31|10685.31|10685.31|10685.31|10685.31|10685.31|10685.31|0
1653637220000|2022-05-27 07:40:20|10688.28|10688.28|10688.28|10688.28|10688.28|10688.28|10688.28|10688.28|0
1653637240000|2022-05-27 07:40:40|10689.26|10689.26|10703.48|10703.48|10703.48|10703.48|10689.26|10689.26|0
1653637250000|2022-05-27 07:40:50|10706.13|10706.13|10706.13|10706.13|10706.13|10706.13|10706.13|10706.13|0
1653637270000|2022-05-27 07:41:10|10711.42|10711.42|10711.42|10711.42|10711.42|10711.42|10711.42|10711.42|0
1653637300000|2022-05-27 07:41:40|10710.57|10710.57|10710.57|10710.57|10710.57|10710.57|10710.57|10710.57|0
1653637350000|2022-05-27 07:42:30|10707.92|10707.92|10702.63|10702.63|10707.92|10707.92|10702.63|10702.63|0
1653637360000|2022-05-27 07:42:40|10697.33|10697.33|10697.33|10697.33|10697.33|10697.33|10697.33|10697.33|0
1653637410000|2022-05-27 07:43:30|10699.98|10699.98|10699.98|10699.98|10699.98|10699.98|10699.98|10699.98|0
1653637420000|2022-05-27 07:43:40|10697.33|10697.33|10697.33|10697.33|10697.33|10697.33|10697.33|10697.33|0
1653637440000|2022-05-27 07:44:00|10694.69|10694.69|10694.69|10694.69|10694.69|10694.69|10694.69|10694.69|0
1653637470000|2022-05-27 07:44:30|10697.33|10697.33|10697.33|10697.33|10697.33|10697.33|10697.33|10697.33|0
1653637480000|2022-05-27 07:44:40|10694.69|10694.69|10697.33|10697.33|10697.33|10697.33|10694.69|10694.69|0
1653637500000|2022-05-27 07:45:00|10699.31|10699.31|10706.9|10706.9|10706.9|10706.9|10699.31|10699.31|0
1653637510000|2022-05-27 07:45:10|10703.93|10703.93|10706.9|10706.9|10706.9|10706.9|10703.93|10703.93|0
1653637520000|2022-05-27 07:45:20|10709.54|10709.54|10709.54|10709.54|10709.54|10709.54|10709.54|10709.54|0
1653637570000|2022-05-27 07:46:10|10711.52|10711.52|10715.83|10715.83|10715.83|10715.83|10711.52|10711.52|0
1653637580000|2022-05-27 07:46:20|10718.47|10718.47|10720.77|10720.77|10723.41|10723.41|10718.47|10718.47|0
1653637600000|2022-05-27 07:46:40|10723.41|10723.41|10723.41|10723.41|10723.41|10723.41|10723.41|10723.41|0
1653637630000|2022-05-27 07:47:10|10726.06|10726.06|10726.06|10726.06|10726.06|10726.06|10726.06|10726.06|0
1653637700000|2022-05-27 07:48:20|10731.35|10731.35|10734|10734|10734|10734|10731.35|10731.35|0
1653637750000|2022-05-27 07:49:10|10731.35|10731.35|10734|10734|10734|10734|10731.35|10731.35|0
1653637790000|2022-05-27 07:49:50|10731.03|10731.03|10731.03|10731.03|10731.03|10731.03|10731.03|10731.03|0
1653637800000|2022-05-27 07:50:00|10732.02|10732.02|10732.02|10732.02|10732.02|10732.02|10732.02|10732.02|0
1653637830000|2022-05-27 07:50:30|10726.73|10726.73|10726.73|10726.73|10726.73|10726.73|10726.73|10726.73|0
1653637860000|2022-05-27 07:51:00|10721.44|10721.44|10721.44|10721.44|10721.44|10721.44|10721.44|10721.44|0
1653637870000|2022-05-27 07:51:10|10726.73|10726.73|10729.38|10729.38|10729.38|10729.38|10726.73|10726.73|0
1653637920000|2022-05-27 07:52:00|10747.9|10747.9|10753.19|10753.19|10753.19|10753.19|10747.9|10747.9|0
1653637950000|2022-05-27 07:52:30|10755.84|10755.84|10755.84|10755.84|10755.84|10755.84|10755.84|10755.84|0
1653637960000|2022-05-27 07:52:40|10761.13|10761.13|10761.13|10761.13|10761.13|10761.13|10761.13|10761.13|0
1653637970000|2022-05-27 07:52:50|10755.84|10755.84|10754.85|10754.85|10758.49|10758.49|10754.85|10754.85|0
1653637980000|2022-05-27 07:53:00|10756.83|10756.83|10757.5|10757.5|10757.82|10757.82|10754.85|10754.85|0
1653637990000|2022-05-27 07:53:10|10760.46|10760.46|10754.85|10754.85|10760.46|10760.46|10754.85|10754.85|0
1653638000000|2022-05-27 07:53:20|10757.5|10757.5|10757.5|10757.5|10757.5|10757.5|10757.5|10757.5|0
1653638020000|2022-05-27 07:53:40|10762.79|10762.79|10762.79|10762.79|10762.79|10762.79|10762.79|10762.79|0
1653638030000|2022-05-27 07:53:50|10765.44|10765.44|10765.44|10765.44|10765.44|10765.44|10765.44|10765.44|0
1653638040000|2022-05-27 07:54:00|10769.39|10769.39|10769.39|10769.39|10769.39|10769.39|10769.39|10769.39|0
1653638060000|2022-05-27 07:54:20|10756.16|10756.16|10753.51|10753.51|10756.16|10756.16|10753.51|10753.51|0
1653638070000|2022-05-27 07:54:30|10745.57|10745.57|10748.22|10748.22|10748.22|10748.22|10745.57|10745.57|0
1653638100000|2022-05-27 07:55:00|10753.51|10753.51|10753.51|10753.51|10753.51|10753.51|10753.51|10753.51|0
1653638110000|2022-05-27 07:55:10|10757.46|10757.46|10757.46|10757.46|10757.46|10757.46|10757.46|10757.46|0
1653638120000|2022-05-27 07:55:20|10760.11|10760.11|10760.11|10760.11|10760.11|10760.11|10760.11|10760.11|0
1653638130000|2022-05-27 07:55:30|10768.05|10768.05|10758.45|10758.45|10769.04|10769.04|10758.45|10758.45|0
1653638150000|2022-05-27 07:55:50|10755.81|10755.81|10755.81|10755.81|10755.81|10755.81|10755.81|10755.81|0
1653638200000|2022-05-27 07:56:40|10753.16|10753.16|10753.16|10753.16|10753.16|10753.16|10753.16|10753.16|0
1653638240000|2022-05-27 07:57:20|10747.87|10747.87|10737.28|10737.28|10747.87|10747.87|10737.28|10737.28|0
1653638250000|2022-05-27 07:57:30|10730.67|10730.67|10730.67|10730.67|10730.67|10730.67|10730.67|10730.67|0
1653638260000|2022-05-27 07:57:40|10728.02|10728.02|10726.7|10726.7|10728.02|10728.02|10726.7|10726.7|0
1653638270000|2022-05-27 07:57:50|10724.05|10724.05|10718.76|10718.76|10724.05|10724.05|10718.76|10718.76|0
1653638280000|2022-05-27 07:58:00|10717.43|10717.43|10717.43|10717.43|10717.43|10717.43|10717.43|10717.43|0
1653638300000|2022-05-27 07:58:20|10713.46|10713.46|10708.17|10708.17|10713.46|10713.46|10708.17|10708.17|0
1653638310000|2022-05-27 07:58:30|10700.23|10700.23|10698.26|10698.26|10700.23|10700.23|10697.27|10697.27|0
1653638320000|2022-05-27 07:58:40|10696.93|10696.93|10695.61|10695.61|10696.93|10696.93|10695.61|10695.61|0
1653638340000|2022-05-27 07:59:00|10696.6|10696.6|10696.6|10696.6|10696.6|10696.6|10696.6|10696.6|0
1653638380000|2022-05-27 07:59:40|10693.95|10693.95|10693.95|10693.95|10693.95|10693.95|10693.95|10693.95|0
1653638430000|2022-05-27 08:00:30|10695.93|10695.93|10686.67|10686.67|10695.93|10695.93|10685.34|10685.34|0
1653638440000|2022-05-27 08:00:40|10684.69|10684.69|10684.69|10684.69|10684.69|10684.69|10684.69|10684.69|0
1653638450000|2022-05-27 08:00:50|10688.64|10688.64|10687.32|10687.32|10688.64|10688.64|10687.32|10687.32|0
1653638460000|2022-05-27 08:01:00|10684.67|10684.67|10684.67|10684.67|10684.67|10684.67|10684.67|10684.67|0
1653638470000|2022-05-27 08:01:10|10679.38|10679.38|10679.38|10679.38|10679.38|10679.38|10679.38|10679.38|0
1653638480000|2022-05-27 08:01:20|10676.73|10676.73|10675.41|10675.41|10676.73|10676.73|10675.41|10675.41|0
1653638490000|2022-05-27 08:01:30|10674.09|10674.09|10675.07|10675.07|10675.07|10675.07|10672.11|10672.11|0
1653638500000|2022-05-27 08:01:40|10677.72|10677.72|10677.72|10677.72|10677.72|10677.72|10677.72|10677.72|0
1653638540000|2022-05-27 08:02:20|10683.01|10683.01|10683.01|10683.01|10683.01|10683.01|10683.01|10683.01|0
1653638570000|2022-05-27 08:02:50|10680.37|10680.37|10680.37|10680.37|10680.37|10680.37|10680.37|10680.37|0
1653638580000|2022-05-27 08:03:00|10683.01|10683.01|10683.01|10683.01|10683.01|10683.01|10683.01|10683.01|0
1653638600000|2022-05-27 08:03:20|10680.37|10680.37|10680.37|10680.37|10680.37|10680.37|10680.37|10680.37|0
1653638610000|2022-05-27 08:03:30|10685.66|10685.66|10688.31|10688.31|10688.31|10688.31|10685.66|10685.66|0
1653638620000|2022-05-27 08:03:40|10685.66|10685.66|10685.66|10685.66|10685.66|10685.66|10685.66|10685.66|0
1653638640000|2022-05-27 08:04:00|10684.67|10684.67|10684.67|10684.67|10684.67|10684.67|10684.67|10684.67|0
1653638650000|2022-05-27 08:04:10|10682.7|10682.7|10677.4|10677.4|10682.7|10682.7|10677.4|10677.4|0
1653638660000|2022-05-27 08:04:20|10672.11|10672.11|10672.11|10672.11|10672.11|10672.11|10672.11|10672.11|0
1653638680000|2022-05-27 08:04:40|10674.76|10674.76|10674.76|10674.76|10674.76|10674.76|10674.76|10674.76|0
1653638710000|2022-05-27 08:05:10|10680.05|10680.05|10685.34|10685.34|10685.34|10685.34|10680.05|10680.05|0
1653638730000|2022-05-27 08:05:30|10682.7|10682.7|10682.7|10682.7|10682.7|10682.7|10682.7|10682.7|0
1653638750000|2022-05-27 08:05:50|10674.76|10674.76|10672.11|10672.11|10674.76|10674.76|10672.11|10672.11|0
1653638770000|2022-05-27 08:06:10|10674.76|10674.76|10674.76|10674.76|10674.76|10674.76|10674.76|10674.76|0
1653638780000|2022-05-27 08:06:20|10672.11|10672.11|10672.11|10672.11|10672.11|10672.11|10672.11|10672.11|0
1653638820000|2022-05-27 08:07:00|10669.46|10669.46|10667.49|10667.49|10669.46|10669.46|10667.49|10667.49|0
1653638830000|2022-05-27 08:07:10|10672.78|10672.78|10671.79|10671.79|10672.78|10672.78|10671.79|10671.79|0
1653638850000|2022-05-27 08:07:30|10669.15|10669.15|10669.57|10669.57|10669.57|10669.57|10669.15|10669.15|0
1653638870000|2022-05-27 08:07:50|10674.87|10674.87|10680.16|10680.16|10682.81|10682.81|10674.87|10674.87|0
1653638890000|2022-05-27 08:08:10|10677.51|10677.51|10677.51|10677.51|10677.51|10677.51|10677.51|10677.51|0
1653638930000|2022-05-27 08:08:50|10669.57|10669.57|10672.22|10672.22|10672.22|10672.22|10669.57|10669.57|0
1653638950000|2022-05-27 08:09:10|10669.57|10669.57|10669.57|10669.57|10669.57|10669.57|10669.57|10669.57|0
1653638980000|2022-05-27 08:09:40|10674.87|10674.87|10677.51|10677.51|10677.51|10677.51|10674.87|10674.87|0
1653639010000|2022-05-27 08:10:10|10680.16|10680.16|10680.16|10680.16|10680.16|10680.16|10680.16|10680.16|0
1653639020000|2022-05-27 08:10:20|10682.81|10682.81|10682.81|10682.81|10682.81|10682.81|10682.81|10682.81|0
1653639040000|2022-05-27 08:10:40|10685.45|10685.45|10685.45|10685.45|10685.45|10685.45|10685.45|10685.45|0
1653639050000|2022-05-27 08:10:50|10688.1|10688.1|10688.1|10688.1|10688.1|10688.1|10688.1|10688.1|0
1653639060000|2022-05-27 08:11:00|10693.39|10693.39|10693.39|10693.39|10693.39|10693.39|10693.39|10693.39|0
1653639080000|2022-05-27 08:11:20|10696.04|10696.04|10696.04|10696.04|10696.04|10696.04|10696.04|10696.04|0
1653639110000|2022-05-27 08:11:50|10698.68|10698.68|10703.98|10703.98|10703.98|10703.98|10696.04|10696.04|0
1653639140000|2022-05-27 08:12:20|10702|10702|10700.02|10700.02|10702|10702|10700.02|10700.02|0
1653639150000|2022-05-27 08:12:30|10702.67|10702.67|10702.67|10702.67|10702.67|10702.67|10702.67|10702.67|0
1653639160000|2022-05-27 08:12:40|10703.66|10703.66|10703.66|10703.66|10704.65|10704.65|10700.69|10700.69|0
1653639170000|2022-05-27 08:12:50|10690.43|10690.43|10688.45|10688.45|10693.74|10693.74|10685.8|10685.8|0
1653639180000|2022-05-27 08:13:00|10691.42|10691.42|10688.45|10688.45|10691.42|10691.42|10688.45|10688.45|0
1653639200000|2022-05-27 08:13:20|10693.74|10693.74|10696.71|10696.71|10697.7|10697.7|10693.74|10693.74|0
1653639230000|2022-05-27 08:13:50|10700.66|10700.66|10698.01|10698.01|10700.66|10700.66|10698.01|10698.01|0
1653639250000|2022-05-27 08:14:10|10696.04|10696.04|10690.75|10690.75|10696.04|10696.04|10690.75|10690.75|0
1653639260000|2022-05-27 08:14:20|10691.73|10691.73|10694.38|10694.38|10694.38|10694.38|10691.73|10691.73|0
1653639270000|2022-05-27 08:14:30|10691.42|10691.42|10691.42|10691.42|10691.42|10691.42|10691.42|10691.42|0
1653639290000|2022-05-27 08:14:50|10688.77|10688.77|10688.77|10688.77|10688.77|10688.77|10688.77|10688.77|0
1653639300000|2022-05-27 08:15:00|10689.76|10689.76|10687.78|10687.78|10689.76|10689.76|10687.78|10687.78|0
1653639320000|2022-05-27 08:15:20|10693.07|10693.07|10694.06|10694.06|10694.06|10694.06|10693.07|10693.07|0
1653639330000|2022-05-27 08:15:30|10691.42|10691.42|10689.44|10689.44|10691.42|10691.42|10689.44|10689.44|0
1653639340000|2022-05-27 08:15:40|10691.42|10691.42|10691.42|10691.42|10691.42|10691.42|10691.42|10691.42|0
1653639360000|2022-05-27 08:16:00|10688.77|10688.77|10688.77|10688.77|10688.77|10688.77|10688.77|10688.77|0
1653639370000|2022-05-27 08:16:10|10686.79|10686.79|10689.44|10689.44|10689.44|10689.44|10686.79|10686.79|0
1653639390000|2022-05-27 08:16:30|10686.79|10686.79|10689.76|10689.76|10689.76|10689.76|10686.79|10686.79|0
1653639400000|2022-05-27 08:16:40|10692.4|10692.4|10689.76|10689.76|10692.4|10692.4|10689.76|10689.76|0
1653639410000|2022-05-27 08:16:50|10692.4|10692.4|10692.4|10692.4|10692.4|10692.4|10692.4|10692.4|0
1653639460000|2022-05-27 08:17:40|10697.7|10697.7|10697.7|10697.7|10697.7|10697.7|10697.7|10697.7|0
1653639480000|2022-05-27 08:18:00|10694.73|10694.73|10697.7|10697.7|10697.7|10697.7|10694.73|10694.73|0
1653639490000|2022-05-27 08:18:10|10696.71|10696.71|10699.35|10699.35|10699.35|10699.35|10696.71|10696.71|0
1653639510000|2022-05-27 08:18:30|10704.65|10704.65|10709.94|10709.94|10709.94|10709.94|10704.65|10704.65|0
1653639520000|2022-05-27 08:18:40|10712.59|10712.59|10712.59|10712.59|10712.59|10712.59|10712.59|10712.59|0
1653639530000|2022-05-27 08:18:50|10709.94|10709.94|10709.94|10709.94|10709.94|10709.94|10709.94|10709.94|0
1653639560000|2022-05-27 08:19:20|10704.65|10704.65|10704.65|10704.65|10704.65|10704.65|10704.65|10704.65|0
1653639580000|2022-05-27 08:19:40|10702|10702|10702|10702|10702|10702|10702|10702|0
1653639590000|2022-05-27 08:19:50|10707.29|10707.29|10707.29|10707.29|10707.29|10707.29|10707.29|10707.29|0
1653639630000|2022-05-27 08:20:30|10699.35|10699.35|10699.35|10699.35|10699.35|10699.35|10699.35|10699.35|0
1653639650000|2022-05-27 08:20:50|10696.71|10696.71|10696.71|10696.71|10696.71|10696.71|10696.71|10696.71|0
1653639670000|2022-05-27 08:21:10|10694.73|10694.73|10694.73|10694.73|10694.73|10694.73|10694.73|10694.73|0
1653639710000|2022-05-27 08:21:50|10693.74|10693.74|10694.73|10694.73|10694.73|10694.73|10693.74|10693.74|0
1653639720000|2022-05-27 08:22:00|10689.44|10689.44|10689.44|10689.44|10689.44|10689.44|10689.44|10689.44|0
1653639750000|2022-05-27 08:22:30|10686.47|10686.47|10686.47|10686.47|10686.47|10686.47|10686.47|10686.47|0
1653639770000|2022-05-27 08:22:50|10689.12|10689.12|10689.12|10689.12|10689.12|10689.12|10689.12|10689.12|0
1653639780000|2022-05-27 08:23:00|10691.77|10691.77|10691.77|10691.77|10691.77|10691.77|10691.77|10691.77|0
1653639790000|2022-05-27 08:23:10|10689.12|10689.12|10689.12|10689.12|10689.12|10689.12|10689.12|10689.12|0
1653639800000|2022-05-27 08:23:20|10697.06|10697.06|10697.06|10697.06|10697.06|10697.06|10697.06|10697.06|0
1653639810000|2022-05-27 08:23:30|10691.77|10691.77|10691.77|10691.77|10691.77|10691.77|10691.77|10691.77|0
1653639840000|2022-05-27 08:24:00|10689.12|10689.12|10689.12|10689.12|10689.12|10689.12|10689.12|10689.12|0
1653639860000|2022-05-27 08:24:20|10697.06|10697.06|10697.06|10697.06|10697.06|10697.06|10697.06|10697.06|0
1653639890000|2022-05-27 08:24:50|10699.71|10699.71|10699.71|10699.71|10699.71|10699.71|10699.71|10699.71|0
1653639900000|2022-05-27 08:25:00|10702.35|10702.35|10702.35|10702.35|10702.35|10702.35|10702.35|10702.35|0
1653639930000|2022-05-27 08:25:30|10706.31|10706.31|10707.96|10707.96|10709.94|10709.94|10704.33|10704.33|0
1653639950000|2022-05-27 08:25:50|10710.61|10710.61|10710.61|10710.61|10710.61|10710.61|10710.61|10710.61|0
1653639980000|2022-05-27 08:26:20|10705.32|10705.32|10705.32|10705.32|10705.32|10705.32|10705.32|10705.32|0
1653640000000|2022-05-27 08:26:40|10702.67|10702.67|10700.69|10700.69|10702.67|10702.67|10700.69|10700.69|0
1653640010000|2022-05-27 08:26:50|10701.68|10701.68|10698.72|10698.72|10701.68|10701.68|10698.72|10698.72|0
1653640020000|2022-05-27 08:27:00|10693.42|10693.42|10693.42|10693.42|10693.42|10693.42|10693.42|10693.42|0
1653640060000|2022-05-27 08:27:40|10688.13|10688.13|10688.13|10688.13|10688.13|10688.13|10688.13|10688.13|0
1653640070000|2022-05-27 08:27:50|10693.42|10693.42|10694.41|10694.41|10694.41|10694.41|10693.42|10693.42|0
1653640090000|2022-05-27 08:28:10|10689.12|10689.12|10683.83|10683.83|10689.12|10689.12|10683.83|10683.83|0
1653640100000|2022-05-27 08:28:20|10681.18|10681.18|10675.89|10675.89|10681.18|10681.18|10675.89|10675.89|0
1653640110000|2022-05-27 08:28:30|10674.9|10674.9|10677.55|10677.55|10677.55|10677.55|10674.9|10674.9|0
1653640130000|2022-05-27 08:28:50|10679.52|10679.52|10679.52|10679.52|10679.52|10679.52|10679.52|10679.52|0
1653640160000|2022-05-27 08:29:20|10678.53|10678.53|10681.18|10681.18|10681.18|10681.18|10678.53|10678.53|0
1653640180000|2022-05-27 08:29:40|10682.17|10682.17|10682.17|10682.17|10682.17|10682.17|10682.17|10682.17|0
1653640190000|2022-05-27 08:29:50|10683.16|10683.16|10683.16|10683.16|10683.16|10683.16|10683.16|10683.16|0
1653640200000|2022-05-27 08:30:00|10677.86|10677.86|10680.51|10680.51|10680.51|10680.51|10677.86|10677.86|0
1653640220000|2022-05-27 08:30:20|10675.22|10675.22|10677.86|10677.86|10677.86|10677.86|10675.22|10675.22|0
1653640230000|2022-05-27 08:30:30|10674.9|10674.9|10672.92|10672.92|10674.9|10674.9|10671.94|10671.94|0
1653640260000|2022-05-27 08:31:00|10670.28|10670.28|10669.29|10669.29|10670.28|10670.28|10669.29|10669.29|0
1653640270000|2022-05-27 08:31:10|10671.27|10671.27|10667.63|10667.63|10671.27|10671.27|10667.63|10667.63|0
1653640280000|2022-05-27 08:31:20|10668.62|10668.62|10673.91|10673.91|10673.91|10673.91|10668.62|10668.62|0
1653640290000|2022-05-27 08:31:30|10671.94|10671.94|10672.92|10672.92|10675.57|10675.57|10671.94|10671.94|0
1653640310000|2022-05-27 08:31:50|10670.28|10670.28|10664.98|10664.98|10670.28|10670.28|10664.98|10664.98|0
1653640330000|2022-05-27 08:32:10|10663.01|10663.01|10663.01|10663.01|10663.01|10663.01|10663.01|10663.01|0
1653640340000|2022-05-27 08:32:20|10661.03|10661.03|10661.03|10661.03|10661.03|10661.03|10661.03|10661.03|0
1653640360000|2022-05-27 08:32:40|10661.53|10661.53|10661.03|10661.03|10663.01|10663.01|10661.03|10661.03|0
1653640370000|2022-05-27 08:32:50|10662.02|10662.02|10660.36|10660.36|10662.02|10662.02|10659.37|10659.37|0
1653640400000|2022-05-27 08:33:20|10657.71|10657.71|10657.71|10657.71|10657.71|10657.71|10657.71|10657.71|0
1653640410000|2022-05-27 08:33:30|10656.73|10656.73|10661.03|10661.03|10661.03|10661.03|10654.75|10654.75|0
1653640420000|2022-05-27 08:33:40|10658.38|10658.38|10656.41|10656.41|10658.38|10658.38|10656.41|10656.41|0
1653640430000|2022-05-27 08:33:50|10661.7|10661.7|10661.7|10661.7|10661.7|10661.7|10661.7|10661.7|0
1653640440000|2022-05-27 08:34:00|10660.71|10660.71|10665.34|10665.34|10665.34|10665.34|10659.72|10659.72|0
1653640450000|2022-05-27 08:34:10|10666.32|10666.32|10666.32|10666.32|10666.32|10666.32|10665.83|10665.83|0
1653640460000|2022-05-27 08:34:20|10665.34|10665.34|10665.34|10665.34|10665.34|10665.34|10665.34|10665.34|0
1653640470000|2022-05-27 08:34:30|10664.35|10664.35|10664.35|10664.35|10664.35|10664.35|10664.35|10664.35|0
1653640480000|2022-05-27 08:34:40|10665.34|10665.34|10673.27|10673.27|10673.27|10673.27|10665.34|10665.34|0
1653640490000|2022-05-27 08:34:50|10672.29|10672.29|10672.29|10672.29|10672.29|10672.29|10672.29|10672.29|0
1653640500000|2022-05-27 08:35:00|10672.78|10672.78|10672.29|10672.29|10672.78|10672.78|10672.29|10672.29|0
1653640510000|2022-05-27 08:35:10|10671.3|10671.3|10668.65|10668.65|10671.3|10671.3|10668.65|10668.65|0
1653640530000|2022-05-27 08:35:30|10669.64|10669.64|10669.64|10669.64|10669.64|10669.64|10669.64|10669.64|0
1653640540000|2022-05-27 08:35:40|10672.29|10672.29|10674.93|10674.93|10674.93|10674.93|10672.29|10672.29|0
1653640550000|2022-05-27 08:35:50|10674.5|10674.5|10674.5|10674.5|10674.5|10674.5|10674.5|10674.5|0
1653640560000|2022-05-27 08:36:00|10671.86|10671.86|10671.86|10671.86|10671.86|10671.86|10671.86|10671.86|0
1653640570000|2022-05-27 08:36:10|10672.35|10672.35|10672.35|10672.35|10672.85|10672.85|10672.35|10672.35|0
1653640580000|2022-05-27 08:36:20|10672.85|10672.85|10672.85|10672.85|10672.85|10672.85|10672.85|10672.85|0
1653640590000|2022-05-27 08:36:30|10673.83|10673.83|10675.81|10675.81|10676.8|10676.8|10673.83|10673.83|0
1653640600000|2022-05-27 08:36:40|10672.85|10672.85|10673.83|10673.83|10673.83|10673.83|10672.85|10672.85|0
1653640610000|2022-05-27 08:36:50|10671.19|10671.19|10671.19|10671.19|10671.19|10671.19|10671.19|10671.19|0
1653640620000|2022-05-27 08:37:00|10670.2|10670.2|10672.18|10672.18|10672.18|10672.18|10670.2|10670.2|0
1653640630000|2022-05-27 08:37:10|10666.88|10666.88|10666.88|10666.88|10666.88|10666.88|10666.88|10666.88|0
1653640640000|2022-05-27 08:37:20|10665.9|10665.9|10665.9|10665.9|10665.9|10665.9|10665.9|10665.9|0
1653640650000|2022-05-27 08:37:30|10663.25|10663.25|10662.69|10662.69|10663.25|10663.25|10662.26|10662.26|0
1653640660000|2022-05-27 08:37:40|10663.68|10663.68|10666.32|10666.32|10666.32|10666.32|10663.68|10663.68|0
1653640680000|2022-05-27 08:38:00|10668.97|10668.97|10668.97|10668.97|10668.97|10668.97|10668.97|10668.97|0
1653640690000|2022-05-27 08:38:10|10669.96|10669.96|10669.96|10669.96|10669.96|10669.96|10669.96|10669.96|0
1653640720000|2022-05-27 08:38:40|10672.6|10672.6|10675.25|10675.25|10677.9|10677.9|10672.6|10672.6|0
1653640760000|2022-05-27 08:39:20|10672.6|10672.6|10672.6|10672.6|10672.6|10672.6|10672.6|10672.6|0
1653640790000|2022-05-27 08:39:50|10670.13|10670.13|10670.13|10670.13|10670.13|10670.13|10670.13|10670.13|0
1653640800000|2022-05-27 08:40:00|10670.63|10670.63|10664.98|10664.98|10672.25|10672.25|10664.98|10664.98|0
1653640810000|2022-05-27 08:40:10|10665.97|10665.97|10665.97|10665.97|10665.97|10665.97|10665.97|10665.97|0
1653640820000|2022-05-27 08:40:20|10664|10664|10662.34|10662.34|10664.98|10664.98|10662.34|10662.34|0
1653640830000|2022-05-27 08:40:30|10663.33|10663.33|10664.31|10664.31|10664.31|10664.31|10663.33|10663.33|0
1653640840000|2022-05-27 08:40:40|10666.29|10666.29|10666.29|10666.29|10666.29|10666.29|10666.29|10666.29|0
1653640870000|2022-05-27 08:41:10|10662.34|10662.34|10661.35|10661.35|10662.34|10662.34|10661.35|10661.35|0
1653640890000|2022-05-27 08:41:30|10660.36|10660.36|10660.36|10660.36|10660.36|10660.36|10660.36|10660.36|0
1653640900000|2022-05-27 08:41:40|10657.71|10657.71|10657.71|10657.71|10657.71|10657.71|10657.71|10657.71|0
1653640930000|2022-05-27 08:42:10|10660.36|10660.36|10661.03|10661.03|10661.03|10661.03|10658.38|10658.38|0
1653640950000|2022-05-27 08:42:30|10662.02|10662.02|10669.96|10669.96|10669.96|10669.96|10662.02|10662.02|0
1653640970000|2022-05-27 08:42:50|10664.67|10664.67|10664.67|10664.67|10664.67|10664.67|10664.67|10664.67|0
1653640980000|2022-05-27 08:43:00|10663.68|10663.68|10663.68|10663.68|10663.68|10663.68|10663.68|10663.68|0
1653640990000|2022-05-27 08:43:10|10662.69|10662.69|10663.68|10663.68|10663.68|10663.68|10662.69|10662.69|0
1653641000000|2022-05-27 08:43:20|10662.69|10662.69|10662.69|10662.69|10663.68|10663.68|10662.69|10662.69|0
1653641030000|2022-05-27 08:43:50|10663.68|10663.68|10663.68|10663.68|10663.68|10663.68|10663.68|10663.68|0
1653641040000|2022-05-27 08:44:00|10661.03|10661.03|10661.03|10661.03|10661.03|10661.03|10661.03|10661.03|0
1653641050000|2022-05-27 08:44:10|10658.38|10658.38|10658.38|10658.38|10658.38|10658.38|10658.38|10658.38|0
1653641060000|2022-05-27 08:44:20|10655.74|10655.74|10661.03|10661.03|10661.03|10661.03|10655.74|10655.74|0
1653641090000|2022-05-27 08:44:50|10666.32|10666.32|10666.32|10666.32|10668.97|10668.97|10666.32|10666.32|0
1653641130000|2022-05-27 08:45:30|10663.68|10663.68|10663.68|10663.68|10663.68|10663.68|10663.68|10663.68|0
1653641160000|2022-05-27 08:46:00|10661.03|10661.03|10661.03|10661.03|10661.03|10661.03|10661.03|10661.03|0
1653641210000|2022-05-27 08:46:50|10658.38|10658.38|10658.38|10658.38|10658.38|10658.38|10658.38|10658.38|0
1653641270000|2022-05-27 08:47:50|10661.03|10661.03|10661.03|10661.03|10661.03|10661.03|10661.03|10661.03|0
1653641300000|2022-05-27 08:48:20|10658.38|10658.38|10658.38|10658.38|10658.38|10658.38|10658.38|10658.38|0
1653641330000|2022-05-27 08:48:50|10666.32|10666.32|10668.97|10668.97|10668.97|10668.97|10666.32|10666.32|0
1653641340000|2022-05-27 08:49:00|10666.32|10666.32|10666.32|10666.32|10666.32|10666.32|10666.32|10666.32|0
1653641350000|2022-05-27 08:49:10|10668.97|10668.97|10668.97|10668.97|10668.97|10668.97|10668.97|10668.97|0
1653641360000|2022-05-27 08:49:20|10669.96|10669.96|10667.31|10667.31|10669.96|10669.96|10667.31|10667.31|0
1653641400000|2022-05-27 08:50:00|10664.67|10664.67|10664.67|10664.67|10664.67|10664.67|10664.67|10664.67|0
1653641420000|2022-05-27 08:50:20|10667.31|10667.31|10675.25|10675.25|10675.25|10675.25|10667.31|10667.31|0
1653641480000|2022-05-27 08:51:20|10673.27|10673.27|10673.27|10673.27|10673.27|10673.27|10673.27|10673.27|0
1653641550000|2022-05-27 08:52:30|10675.92|10675.92|10678.57|10678.57|10678.57|10678.57|10675.92|10675.92|0
1653641580000|2022-05-27 08:53:00|10673.27|10673.27|10673.27|10673.27|10673.27|10673.27|10673.27|10673.27|0
1653641590000|2022-05-27 08:53:10|10670.63|10670.63|10675.92|10675.92|10675.92|10675.92|10670.63|10670.63|0
1653641690000|2022-05-27 08:54:50|10674.93|10674.93|10673.94|10673.94|10674.93|10674.93|10673.94|10673.94|0
1653641700000|2022-05-27 08:55:00|10674.93|10674.93|10674.93|10674.93|10674.93|10674.93|10674.93|10674.93|0
1653641720000|2022-05-27 08:55:20|10669.64|10669.64|10669.64|10669.64|10669.64|10669.64|10669.64|10669.64|0
1653641760000|2022-05-27 08:56:00|10666.99|10666.99|10666.99|10666.99|10666.99|10666.99|10666.99|10666.99|0
1653641780000|2022-05-27 08:56:20|10661.7|10661.7|10664.35|10664.35|10664.35|10664.35|10661.7|10661.7|0
1653641800000|2022-05-27 08:56:40|10663.36|10663.36|10663.36|10663.36|10663.36|10663.36|10663.36|10663.36|0
1653641820000|2022-05-27 08:57:00|10666.01|10666.01|10666.01|10666.01|10666.01|10666.01|10666.01|10666.01|0
1653641860000|2022-05-27 08:57:40|10663.36|10663.36|10663.36|10663.36|10663.36|10663.36|10663.36|10663.36|0
1653641880000|2022-05-27 08:58:00|10660.71|10660.71|10660.71|10660.71|10660.71|10660.71|10660.71|10660.71|0
1653641920000|2022-05-27 08:58:40|10663.36|10663.36|10660.71|10660.71|10663.36|10663.36|10660.71|10660.71|0
1653641930000|2022-05-27 08:58:50|10661.7|10661.7|10661.7|10661.7|10661.7|10661.7|10659.72|10659.72|0
1653641940000|2022-05-27 08:59:00|10659.72|10659.72|10661.7|10661.7|10661.7|10661.7|10659.72|10659.72|0
1653641990000|2022-05-27 08:59:50|10664.35|10664.35|10664.35|10664.35|10664.35|10664.35|10664.35|10664.35|0
1653642030000|2022-05-27 09:00:30|10661.7|10661.7|10661.7|10661.7|10661.7|10661.7|10661.7|10661.7|0
1653642060000|2022-05-27 09:01:00|10659.05|10659.05|10659.05|10659.05|10659.05|10659.05|10659.05|10659.05|0
1653642070000|2022-05-27 09:01:10|10653.76|10653.76|10653.76|10653.76|10653.76|10653.76|10653.76|10653.76|0
1653642100000|2022-05-27 09:01:40|10651.12|10651.12|10648.47|10648.47|10651.12|10651.12|10648.47|10648.47|0
1653642130000|2022-05-27 09:02:10|10645.82|10645.82|10645.82|10645.82|10645.82|10645.82|10645.82|10645.82|0
1653642150000|2022-05-27 09:02:30|10648.47|10648.47|10648.47|10648.47|10648.47|10648.47|10648.47|10648.47|0
1653642170000|2022-05-27 09:02:50|10645.82|10645.82|10645.82|10645.82|10645.82|10645.82|10645.82|10645.82|0
1653642190000|2022-05-27 09:03:10|10643.18|10643.18|10643.18|10643.18|10643.18|10643.18|10643.18|10643.18|0
1653642220000|2022-05-27 09:03:40|10645.82|10645.82|10645.82|10645.82|10645.82|10645.82|10645.82|10645.82|0
1653642280000|2022-05-27 09:04:40|10643.18|10643.18|10642.19|10642.19|10643.18|10643.18|10642.19|10642.19|0
1653642290000|2022-05-27 09:04:50|10641.2|10641.2|10636.26|10636.26|10641.2|10641.2|10636.26|10636.26|0
1653642320000|2022-05-27 09:05:20|10633.61|10633.61|10633.61|10633.61|10633.61|10633.61|10633.61|10633.61|0
1653642330000|2022-05-27 09:05:30|10644.2|10644.2|10641.55|10641.55|10644.2|10644.2|10641.55|10641.55|0
1653642340000|2022-05-27 09:05:40|10638.9|10638.9|10632.31|10632.31|10638.9|10638.9|10632.31|10632.31|0
1653642390000|2022-05-27 09:06:30|10629.66|10629.66|10624.37|10624.37|10634.95|10634.95|10624.37|10624.37|0
1653642430000|2022-05-27 09:07:10|10621.72|10621.72|10621.72|10621.72|10621.72|10621.72|10621.72|10621.72|0
1653642470000|2022-05-27 09:07:50|10619.07|10619.07|10616.11|10616.11|10619.07|10619.07|10616.11|10616.11|0
1653642490000|2022-05-27 09:08:10|10613.46|10613.46|10613.46|10613.46|10613.46|10613.46|10613.46|10613.46|0
1653642510000|2022-05-27 09:08:30|10615.44|10615.44|10615.44|10615.44|10615.44|10615.44|10615.44|10615.44|0
1653642520000|2022-05-27 09:08:40|10616.43|10616.43|10617.42|10617.42|10617.42|10617.42|10616.43|10616.43|0
1653642540000|2022-05-27 09:09:00|10620.06|10620.06|10622.71|10622.71|10622.71|10622.71|10620.06|10620.06|0
1653642580000|2022-05-27 09:09:40|10625.35|10625.35|10625.35|10625.35|10625.35|10625.35|10625.35|10625.35|0
1653642590000|2022-05-27 09:09:50|10630.65|10630.65|10630.65|10630.65|10630.65|10630.65|10630.65|10630.65|0
1653642600000|2022-05-27 09:10:00|10628|10628|10632.94|10632.94|10632.94|10632.94|10628|10628|0
1653642630000|2022-05-27 09:10:30|10635.59|10635.59|10635.59|10635.59|10635.59|10635.59|10635.59|10635.59|0
1653642700000|2022-05-27 09:11:40|10632.94|10632.94|10632.94|10632.94|10632.94|10632.94|10632.94|10632.94|0
1653642720000|2022-05-27 09:12:00|10635.59|10635.59|10635.59|10635.59|10635.59|10635.59|10635.59|10635.59|0
1653642770000|2022-05-27 09:12:50|10632.94|10632.94|10632.94|10632.94|10632.94|10632.94|10632.94|10632.94|0
1653642790000|2022-05-27 09:13:10|10635.59|10635.59|10635.59|10635.59|10635.59|10635.59|10635.59|10635.59|0
1653642800000|2022-05-27 09:13:20|10630.3|10630.3|10630.3|10630.3|10630.3|10630.3|10630.3|10630.3|0
1653642810000|2022-05-27 09:13:30|10632.94|10632.94|10632.94|10632.94|10632.94|10632.94|10632.94|10632.94|0
1653642830000|2022-05-27 09:13:50|10632.51|10632.51|10632.51|10632.51|10632.51|10632.51|10632.51|10632.51|0
1653642840000|2022-05-27 09:14:00|10635.16|10635.16|10635.16|10635.16|10635.16|10635.16|10635.16|10635.16|0
1653642870000|2022-05-27 09:14:30|10632.51|10632.51|10640.45|10640.45|10640.45|10640.45|10632.51|10632.51|0
1653642960000|2022-05-27 09:16:00|10645.75|10645.75|10651.04|10651.04|10651.04|10651.04|10645.75|10645.75|0
1653642970000|2022-05-27 09:16:10|10653.68|10653.68|10653.68|10653.68|10656.33|10656.33|10653.68|10653.68|0
1653642980000|2022-05-27 09:16:20|10651.04|10651.04|10651.04|10651.04|10651.04|10651.04|10651.04|10651.04|0
1653643050000|2022-05-27 09:17:30|10648.39|10648.39|10648.39|10648.39|10648.39|10648.39|10648.39|10648.39|0
1653643070000|2022-05-27 09:17:50|10651.04|10651.04|10651.04|10651.04|10651.04|10651.04|10651.04|10651.04|0
1653643100000|2022-05-27 09:18:20|10645.75|10645.75|10645.75|10645.75|10645.75|10645.75|10645.75|10645.75|0
1653643110000|2022-05-27 09:18:30|10648.39|10648.39|10648.39|10648.39|10648.39|10648.39|10648.39|10648.39|0
1653643120000|2022-05-27 09:18:40|10645.75|10645.75|10645.75|10645.75|10645.75|10645.75|10645.75|10645.75|0
1653643130000|2022-05-27 09:18:50|10642.78|10642.78|10637.84|10637.84|10642.78|10642.78|10637.84|10637.84|0
1653643140000|2022-05-27 09:19:00|10635.19|10635.19|10635.19|10635.19|10635.19|10635.19|10635.19|10635.19|0
1653643170000|2022-05-27 09:19:30|10638.16|10638.16|10638.16|10638.16|10639.15|10639.15|10638.16|10638.16|0
1653643180000|2022-05-27 09:19:40|10640.8|10640.8|10642.78|10642.78|10642.78|10642.78|10640.8|10640.8|0
1653643200000|2022-05-27 09:20:00|10643.77|10643.77|10643.77|10643.77|10643.77|10643.77|10643.77|10643.77|0
1653643220000|2022-05-27 09:20:20|10646.42|10646.42|10646.42|10646.42|10646.42|10646.42|10646.42|10646.42|0
1653643230000|2022-05-27 09:20:30|10649.06|10649.06|10651.71|10651.71|10651.71|10651.71|10649.06|10649.06|0
1653643250000|2022-05-27 09:20:50|10649.06|10649.06|10651.71|10651.71|10651.71|10651.71|10649.06|10649.06|0
1653643260000|2022-05-27 09:21:00|10649.06|10649.06|10649.06|10649.06|10649.06|10649.06|10649.06|10649.06|0
1653643320000|2022-05-27 09:22:00|10651.71|10651.71|10651.71|10651.71|10651.71|10651.71|10651.71|10651.71|0
1653643370000|2022-05-27 09:22:50|10643.77|10643.77|10643.77|10643.77|10643.77|10643.77|10643.77|10643.77|0
1653643390000|2022-05-27 09:23:10|10641.12|10641.12|10641.12|10641.12|10641.12|10641.12|10641.12|10641.12|0
1653643410000|2022-05-27 09:23:30|10638.16|10638.16|10638.83|10638.83|10638.83|10638.83|10636.18|10636.18|0
1653643430000|2022-05-27 09:23:50|10636.18|10636.18|10636.18|10636.18|10636.18|10636.18|10636.18|10636.18|0
1653643450000|2022-05-27 09:24:10|10633.53|10633.53|10633.53|10633.53|10633.53|10633.53|10633.53|10633.53|0
1653643470000|2022-05-27 09:24:30|10636.18|10636.18|10644.12|10644.12|10644.12|10644.12|10636.18|10636.18|0
1653643520000|2022-05-27 09:25:20|10646.77|10646.77|10649.41|10649.41|10649.41|10649.41|10646.77|10646.77|0
1653643530000|2022-05-27 09:25:30|10652.06|10652.06|10652.06|10652.06|10657.35|10657.35|10652.06|10652.06|0
1653643560000|2022-05-27 09:26:00|10654.71|10654.71|10654.71|10654.71|10654.71|10654.71|10654.71|10654.71|0
1653643580000|2022-05-27 09:26:20|10657.35|10657.35|10657.35|10657.35|10657.35|10657.35|10657.35|10657.35|0
1653643630000|2022-05-27 09:27:10|10654.71|10654.71|10654.71|10654.71|10654.71|10654.71|10654.71|10654.71|0
1653643640000|2022-05-27 09:27:20|10652.06|10652.06|10652.06|10652.06|10652.06|10652.06|10652.06|10652.06|0
1653643660000|2022-05-27 09:27:40|10654.71|10654.71|10654.71|10654.71|10654.71|10654.71|10654.71|10654.71|0
1653643710000|2022-05-27 09:28:30|10652.06|10652.06|10652.06|10652.06|10652.06|10652.06|10652.06|10652.06|0
1653643740000|2022-05-27 09:29:00|10654.71|10654.71|10654.71|10654.71|10654.71|10654.71|10654.71|10654.71|0
1653643780000|2022-05-27 09:29:40|10652.06|10652.06|10652.06|10652.06|10652.06|10652.06|10652.06|10652.06|0
1653643800000|2022-05-27 09:30:00|10649.41|10649.41|10649.41|10649.41|10649.41|10649.41|10649.41|10649.41|0
1653643820000|2022-05-27 09:30:20|10646.45|10646.45|10646.45|10646.45|10646.45|10646.45|10646.45|10646.45|0
1653643830000|2022-05-27 09:30:30|10643.8|10643.8|10646.45|10646.45|10646.45|10646.45|10643.8|10643.8|0
1653643850000|2022-05-27 09:30:50|10643.8|10643.8|10643.8|10643.8|10643.8|10643.8|10643.8|10643.8|0
1653643890000|2022-05-27 09:31:30|10641.16|10641.16|10641.16|10641.16|10641.16|10641.16|10641.16|10641.16|0
1653643980000|2022-05-27 09:33:00|10643.13|10643.13|10643.13|10643.13|10643.13|10643.13|10643.13|10643.13|0
1653644000000|2022-05-27 09:33:20|10645.78|10645.78|10651.07|10651.07|10651.07|10651.07|10645.78|10645.78|0
1653644010000|2022-05-27 09:33:30|10653.72|10653.72|10654.71|10654.71|10656.36|10656.36|10653.72|10653.72|0
1653644050000|2022-05-27 09:34:10|10652.73|10652.73|10647.12|10647.12|10652.73|10652.73|10647.12|10647.12|0
1653644090000|2022-05-27 09:34:50|10644.47|10644.47|10644.47|10644.47|10644.47|10644.47|10644.47|10644.47|0
1653644100000|2022-05-27 09:35:00|10641.83|10641.83|10639.18|10639.18|10641.83|10641.83|10636.53|10636.53|0
1653644150000|2022-05-27 09:35:50|10633.89|10633.89|10633.89|10633.89|10633.89|10633.89|10633.89|10633.89|0
1653644170000|2022-05-27 09:36:10|10636.53|10636.53|10639.18|10639.18|10639.18|10639.18|10636.53|10636.53|0
1653644200000|2022-05-27 09:36:40|10641.83|10641.83|10647.12|10647.12|10647.12|10647.12|10641.83|10641.83|0
1653644240000|2022-05-27 09:37:20|10644.47|10644.47|10641.83|10641.83|10644.47|10644.47|10641.83|10641.83|0
1653644250000|2022-05-27 09:37:30|10644.47|10644.47|10647.12|10647.12|10647.12|10647.12|10644.47|10644.47|0
1653644270000|2022-05-27 09:37:50|10644.47|10644.47|10649.76|10649.76|10649.76|10649.76|10644.47|10644.47|0
1653644280000|2022-05-27 09:38:00|10652.41|10652.41|10649.76|10649.76|10652.41|10652.41|10649.76|10649.76|0
1653644340000|2022-05-27 09:39:00|10652.41|10652.41|10649.76|10649.76|10652.41|10652.41|10649.76|10649.76|0
1653644350000|2022-05-27 09:39:10|10652.41|10652.41|10652.41|10652.41|10652.41|10652.41|10652.41|10652.41|0
1653644400000|2022-05-27 09:40:00|10649.76|10649.76|10649.76|10649.76|10649.76|10649.76|10649.76|10649.76|0
1653644460000|2022-05-27 09:41:00|10652.73|10652.73|10651.74|10651.74|10652.73|10652.73|10651.74|10651.74|0
1653644470000|2022-05-27 09:41:10|10654.39|10654.39|10654.39|10654.39|10654.39|10654.39|10654.39|10654.39|0
1653644480000|2022-05-27 09:41:20|10656.36|10656.36|10656.36|10656.36|10656.36|10656.36|10656.36|10656.36|0
1653644490000|2022-05-27 09:41:30|10653.72|10653.72|10653.72|10653.72|10653.72|10653.72|10653.72|10653.72|0
1653644500000|2022-05-27 09:41:40|10659.01|10659.01|10673.23|10673.23|10673.23|10673.23|10659.01|10659.01|0
1653644510000|2022-05-27 09:41:50|10675.88|10675.88|10670.58|10670.58|10675.88|10675.88|10670.58|10670.58|0
1653644520000|2022-05-27 09:42:00|10668.61|10668.61|10668.61|10668.61|10668.61|10668.61|10668.61|10668.61|0
1653644550000|2022-05-27 09:42:30|10675.53|10675.53|10675.53|10675.53|10675.53|10675.53|10675.53|10675.53|0
1653644570000|2022-05-27 09:42:50|10672.88|10672.88|10674.86|10674.86|10674.86|10674.86|10670.23|10670.23|0
1653644600000|2022-05-27 09:43:20|10672.21|10672.21|10674.86|10674.86|10674.86|10674.86|10672.21|10672.21|0
1653644610000|2022-05-27 09:43:30|10672.21|10672.21|10674.86|10674.86|10674.86|10674.86|10672.21|10672.21|0
1653644630000|2022-05-27 09:43:50|10676.83|10676.83|10676.83|10676.83|10676.83|10676.83|10676.83|10676.83|0
1653644640000|2022-05-27 09:44:00|10674.19|10674.19|10674.19|10674.19|10674.19|10674.19|10674.19|10674.19|0
1653644650000|2022-05-27 09:44:10|10676.83|10676.83|10676.83|10676.83|10676.83|10676.83|10676.83|10676.83|0
1653644660000|2022-05-27 09:44:20|10674.19|10674.19|10674.19|10674.19|10674.19|10674.19|10674.19|10674.19|0
1653644670000|2022-05-27 09:44:30|10677.15|10677.15|10677.15|10677.15|10677.15|10677.15|10677.15|10677.15|0
1653644690000|2022-05-27 09:44:50|10674.5|10674.5|10671.86|10671.86|10674.5|10674.5|10671.86|10671.86|0
1653644700000|2022-05-27 09:45:00|10669.21|10669.21|10669.21|10669.21|10669.21|10669.21|10669.21|10669.21|0
1653644720000|2022-05-27 09:45:20|10672.18|10672.18|10672.18|10672.18|10672.18|10672.18|10672.18|10672.18|0
1653644730000|2022-05-27 09:45:30|10675.14|10675.14|10675.14|10675.14|10675.14|10675.14|10675.14|10675.14|0
1653644740000|2022-05-27 09:45:40|10674.15|10674.15|10674.15|10674.15|10674.15|10674.15|10674.15|10674.15|0
1653644750000|2022-05-27 09:45:50|10676.13|10676.13|10678.78|10678.78|10678.78|10678.78|10676.13|10676.13|0
1653644770000|2022-05-27 09:46:10|10680.75|10680.75|10680.75|10680.75|10680.75|10680.75|10680.75|10680.75|0
1653644780000|2022-05-27 09:46:20|10678.78|10678.78|10677.79|10677.79|10681.74|10681.74|10677.79|10677.79|0
1653644790000|2022-05-27 09:46:30|10675.14|10675.14|10682.06|10682.06|10682.06|10682.06|10675.14|10675.14|0
1653644840000|2022-05-27 09:47:20|10679.41|10679.41|10679.41|10679.41|10679.41|10679.41|10679.41|10679.41|0
1653644860000|2022-05-27 09:47:40|10680.4|10680.4|10679.41|10679.41|10680.4|10680.4|10679.41|10679.41|0
1653644890000|2022-05-27 09:48:10|10682.06|10682.06|10682.06|10682.06|10682.06|10682.06|10682.06|10682.06|0
1653644900000|2022-05-27 09:48:20|10679.41|10679.41|10678.74|10678.74|10679.41|10679.41|10676.77|10676.77|0
1653644910000|2022-05-27 09:48:30|10679.73|10679.73|10682.38|10682.38|10682.38|10682.38|10679.73|10679.73|0
1653644930000|2022-05-27 09:48:50|10685.02|10685.02|10685.02|10685.02|10687.67|10687.67|10685.02|10685.02|0
1653644970000|2022-05-27 09:49:30|10682.38|10682.38|10671.82|10671.82|10682.38|10682.38|10671.82|10671.82|0
1653644980000|2022-05-27 09:49:40|10669.18|10669.18|10669.18|10669.18|10669.18|10669.18|10669.18|10669.18|0
1653644990000|2022-05-27 09:49:50|10671.15|10671.15|10672.81|10672.81|10672.81|10672.81|10670.17|10670.17|0
1653645040000|2022-05-27 09:50:40|10675.46|10675.46|10678.11|10678.11|10678.11|10678.11|10675.46|10675.46|0
1653645120000|2022-05-27 09:52:00|10675.46|10675.46|10677.44|10677.44|10677.44|10677.44|10675.46|10675.46|0
1653645130000|2022-05-27 09:52:10|10673.48|10673.48|10673.48|10673.48|10673.48|10673.48|10673.48|10673.48|0
1653645140000|2022-05-27 09:52:20|10670.52|10670.52|10670.52|10670.52|10670.52|10670.52|10670.52|10670.52|0
1653645160000|2022-05-27 09:52:40|10673.16|10673.16|10673.16|10673.16|10673.16|10673.16|10673.16|10673.16|0
1653645190000|2022-05-27 09:53:10|10676.13|10676.13|10674.47|10674.47|10677.12|10677.12|10674.47|10674.47|0
1653645210000|2022-05-27 09:53:30|10677.12|10677.12|10679.09|10679.09|10679.09|10679.09|10677.12|10677.12|0
1653645240000|2022-05-27 09:54:00|10682.06|10682.06|10684.04|10684.04|10684.04|10684.04|10682.06|10682.06|0
1653645260000|2022-05-27 09:54:20|10686.68|10686.68|10689.33|10689.33|10689.33|10689.33|10686.68|10686.68|0
1653645300000|2022-05-27 09:55:00|10690.32|10690.32|10687.67|10687.67|10690.32|10690.32|10687.67|10687.67|0
1653645310000|2022-05-27 09:55:10|10690.32|10690.32|10690.32|10690.32|10690.32|10690.32|10690.32|10690.32|0
1653645370000|2022-05-27 09:56:10|10685.38|10685.38|10684.39|10684.39|10686.36|10686.36|10682.41|10682.41|0
1653645380000|2022-05-27 09:56:20|10683.4|10683.4|10683.4|10683.4|10685.38|10685.38|10683.4|10683.4|0
1653645390000|2022-05-27 09:56:30|10684.39|10684.39|10684.39|10684.39|10684.39|10684.39|10683.4|10683.4|0
1653645400000|2022-05-27 09:56:40|10683.4|10683.4|10683.4|10683.4|10683.4|10683.4|10683.4|10683.4|0
1653645410000|2022-05-27 09:56:50|10685.38|10685.38|10685.38|10685.38|10685.38|10685.38|10685.38|10685.38|0
1653645430000|2022-05-27 09:57:10|10687.35|10687.35|10687.35|10687.35|10687.35|10687.35|10687.35|10687.35|0
1653645490000|2022-05-27 09:58:10|10690|10690|10693.63|10693.63|10693.63|10693.63|10690|10690|0
1653645510000|2022-05-27 09:58:30|10696.28|10696.28|10696.28|10696.28|10696.28|10696.28|10696.28|10696.28|0
1653645520000|2022-05-27 09:58:40|10698.93|10698.93|10712.16|10712.16|10714.8|10714.8|10698.93|10698.93|0
1653645530000|2022-05-27 09:58:50|10714.8|10714.8|10714.8|10714.8|10714.8|10714.8|10714.8|10714.8|0
1653645560000|2022-05-27 09:59:20|10712.83|10712.83|10713.82|10713.82|10713.82|10713.82|10712.83|10712.83|0
1653645570000|2022-05-27 09:59:30|10712.83|10712.83|10712.83|10712.83|10712.83|10712.83|10712.83|10712.83|0
1653645580000|2022-05-27 09:59:40|10715.47|10715.47|10715.47|10715.47|10715.47|10715.47|10715.47|10715.47|0
1653645600000|2022-05-27 10:00:00|10720.77|10720.77|10720.77|10720.77|10720.77|10720.77|10720.77|10720.77|0
1653645610000|2022-05-27 10:00:10|10724.72|10724.72|10724.72|10724.72|10724.72|10724.72|10724.72|10724.72|0
1653645620000|2022-05-27 10:00:20|10727.37|10727.37|10730.01|10730.01|10730.01|10730.01|10727.37|10727.37|0
1653645650000|2022-05-27 10:00:50|10724.72|10724.72|10722.07|10722.07|10724.72|10724.72|10719.43|10719.43|0
1653645690000|2022-05-27 10:01:30|10724.72|10724.72|10730.01|10730.01|10730.01|10730.01|10724.72|10724.72|0
1653645700000|2022-05-27 10:01:40|10727.37|10727.37|10727.37|10727.37|10727.37|10727.37|10727.37|10727.37|0
1653645720000|2022-05-27 10:02:00|10725.39|10725.39|10721.44|10721.44|10725.39|10725.39|10721.44|10721.44|0
1653645730000|2022-05-27 10:02:10|10723.41|10723.41|10722.42|10722.42|10723.41|10723.41|10722.42|10722.42|0
1653645740000|2022-05-27 10:02:20|10723.41|10723.41|10717.8|10717.8|10723.41|10723.41|10717.8|10717.8|0
1653645750000|2022-05-27 10:02:30|10715.16|10715.16|10715.16|10715.16|10715.16|10715.16|10715.16|10715.16|0
1653645770000|2022-05-27 10:02:50|10717.13|10717.13|10717.13|10717.13|10717.13|10717.13|10717.13|10717.13|0
1653645780000|2022-05-27 10:03:00|10719.78|10719.78|10720.77|10720.77|10720.77|10720.77|10719.78|10719.78|0
1653645800000|2022-05-27 10:03:20|10719.78|10719.78|10720.77|10720.77|10720.77|10720.77|10719.78|10719.78|0
1653645820000|2022-05-27 10:03:40|10718.79|10718.79|10720.77|10720.77|10720.77|10720.77|10718.79|10718.79|0
1653645830000|2022-05-27 10:03:50|10719.78|10719.78|10719.78|10719.78|10719.78|10719.78|10719.78|10719.78|0
1653645840000|2022-05-27 10:04:00|10722.42|10722.42|10719.78|10719.78|10723.41|10723.41|10719.78|10719.78|0
1653645850000|2022-05-27 10:04:10|10725.07|10725.07|10725.07|10725.07|10725.07|10725.07|10725.07|10725.07|0
1653645880000|2022-05-27 10:04:40|10728.04|10728.04|10728.04|10728.04|10728.04|10728.04|10728.04|10728.04|0
1653645890000|2022-05-27 10:04:50|10733.33|10733.33|10733.33|10733.33|10733.33|10733.33|10733.33|10733.33|0
1653645960000|2022-05-27 10:06:00|10735.98|10735.98|10735.98|10735.98|10735.98|10735.98|10735.98|10735.98|0
1653645970000|2022-05-27 10:06:10|10738.62|10738.62|10738.62|10738.62|10738.62|10738.62|10738.62|10738.62|0
1653645980000|2022-05-27 10:06:20|10741.27|10741.27|10743.91|10743.91|10743.91|10743.91|10741.27|10741.27|0
1653645990000|2022-05-27 10:06:30|10741.27|10741.27|10741.27|10741.27|10741.27|10741.27|10741.27|10741.27|0
1653646000000|2022-05-27 10:06:40|10738.62|10738.62|10738.62|10738.62|10738.62|10738.62|10738.62|10738.62|0
1653646010000|2022-05-27 10:06:50|10741.27|10741.27|10741.27|10741.27|10741.27|10741.27|10741.27|10741.27|0
1653646020000|2022-05-27 10:07:00|10743.91|10743.91|10741.62|10741.62|10746.56|10746.56|10741.62|10741.62|0
1653646030000|2022-05-27 10:07:10|10742.61|10742.61|10732.69|10732.69|10742.61|10742.61|10732.69|10732.69|0
1653646040000|2022-05-27 10:07:20|10735.34|10735.34|10735.34|10735.34|10735.34|10735.34|10735.34|10735.34|0
1653646060000|2022-05-27 10:07:40|10732.69|10732.69|10732.69|10732.69|10732.69|10732.69|10732.69|10732.69|0
1653646100000|2022-05-27 10:08:20|10734.67|10734.67|10734.67|10734.67|10734.67|10734.67|10733.68|10733.68|0
1653646110000|2022-05-27 10:08:30|10733.68|10733.68|10733.68|10733.68|10733.68|10733.68|10733.68|10733.68|0
1653646130000|2022-05-27 10:08:50|10734.67|10734.67|10734.67|10734.67|10734.67|10734.67|10733.68|10733.68|0
1653646140000|2022-05-27 10:09:00|10733.68|10733.68|10734.67|10734.67|10734.67|10734.67|10733.68|10733.68|0
1653646150000|2022-05-27 10:09:10|10733.68|10733.68|10734.67|10734.67|10734.67|10734.67|10733.68|10733.68|0
1653646260000|2022-05-27 10:11:00|10729.38|10729.38|10729.38|10729.38|10729.38|10729.38|10726.73|10726.73|0
1653646270000|2022-05-27 10:11:10|10732.02|10732.02|10732.02|10732.02|10732.02|10732.02|10732.02|10732.02|0
1653646280000|2022-05-27 10:11:20|10734.67|10734.67|10737.31|10737.31|10737.31|10737.31|10734.67|10734.67|0
1653646310000|2022-05-27 10:11:50|10739.96|10739.96|10737.31|10737.31|10739.96|10739.96|10737.31|10737.31|0
1653646320000|2022-05-27 10:12:00|10739.96|10739.96|10747.9|10747.9|10747.9|10747.9|10739.96|10739.96|0
1653646330000|2022-05-27 10:12:10|10750.55|10750.55|10755.84|10755.84|10755.84|10755.84|10750.55|10750.55|0
1653646380000|2022-05-27 10:13:00|10754.85|10754.85|10765.44|10765.44|10765.44|10765.44|10754.85|10754.85|0
1653646390000|2022-05-27 10:13:10|10763.46|10763.46|10757.85|10757.85|10764.45|10764.45|10752.56|10752.56|0
1653646400000|2022-05-27 10:13:20|10760.81|10760.81|10760.81|10760.81|10760.81|10760.81|10760.81|10760.81|0
1653646410000|2022-05-27 10:13:30|10758.17|10758.17|10747.58|10747.58|10758.17|10758.17|10747.58|10747.58|0
1653646440000|2022-05-27 10:14:00|10750.23|10750.23|10760.81|10760.81|10760.81|10760.81|10750.23|10750.23|0
1653646450000|2022-05-27 10:14:10|10755.52|10755.52|10755.52|10755.52|10755.52|10755.52|10755.52|10755.52|0
1653646460000|2022-05-27 10:14:20|10758.17|10758.17|10758.17|10758.17|10758.17|10758.17|10758.17|10758.17|0
1653646480000|2022-05-27 10:14:40|10760.81|10760.81|10760.81|10760.81|10760.81|10760.81|10760.81|10760.81|0
1653646500000|2022-05-27 10:15:00|10763.46|10763.46|10763.46|10763.46|10763.46|10763.46|10763.46|10763.46|0
1653646510000|2022-05-27 10:15:10|10762.47|10762.47|10763.46|10763.46|10763.46|10763.46|10762.47|10762.47|0
1653646540000|2022-05-27 10:15:40|10758.17|10758.17|10752.87|10752.87|10758.17|10758.17|10752.87|10752.87|0
1653646550000|2022-05-27 10:15:50|10747.58|10747.58|10750.23|10750.23|10750.23|10750.23|10747.58|10747.58|0
1653646560000|2022-05-27 10:16:00|10744.94|10744.94|10737|10737|10744.94|10744.94|10737|10737|0
1653646620000|2022-05-27 10:17:00|10739.64|10739.64|10739.64|10739.64|10739.64|10739.64|10739.64|10739.64|0
1653646630000|2022-05-27 10:17:10|10742.29|10742.29|10744.27|10744.27|10744.27|10744.27|10742.29|10742.29|0
1653646670000|2022-05-27 10:17:50|10749.56|10749.56|10749.56|10749.56|10749.56|10749.56|10749.56|10749.56|0
1653646680000|2022-05-27 10:18:00|10752.2|10752.2|10752.2|10752.2|10752.2|10752.2|10752.2|10752.2|0
1653646740000|2022-05-27 10:19:00|10754.85|10754.85|10757.5|10757.5|10757.5|10757.5|10754.85|10754.85|0
1653646760000|2022-05-27 10:19:20|10765.44|10765.44|10765.44|10765.44|10765.44|10765.44|10765.44|10765.44|0
1653646770000|2022-05-27 10:19:30|10766.43|10766.43|10763.46|10763.46|10766.43|10766.43|10763.46|10763.46|0
1653646780000|2022-05-27 10:19:40|10766.43|10766.43|10766.43|10766.43|10766.43|10766.43|10766.43|10766.43|0
1653646800000|2022-05-27 10:20:00|10769.07|10769.07|10769.07|10769.07|10769.07|10769.07|10769.07|10769.07|0
1653646820000|2022-05-27 10:20:20|10766.43|10766.43|10767.41|10767.41|10767.41|10767.41|10766.43|10766.43|0
1653646830000|2022-05-27 10:20:30|10768.4|10768.4|10768.4|10768.4|10771.05|10771.05|10768.4|10768.4|0
1653646840000|2022-05-27 10:20:40|10771.05|10771.05|10771.05|10771.05|10771.05|10771.05|10771.05|10771.05|0
1653646860000|2022-05-27 10:21:00|10773.69|10773.69|10776.34|10776.34|10776.34|10776.34|10773.69|10773.69|0
1653646910000|2022-05-27 10:21:50|10789.57|10789.57|10789.57|10789.57|10789.57|10789.57|10789.57|10789.57|0
1653646920000|2022-05-27 10:22:00|10791.55|10791.55|10791.55|10791.55|10791.55|10791.55|10791.55|10791.55|0
1653646930000|2022-05-27 10:22:10|10789.57|10789.57|10789.57|10789.57|10789.57|10789.57|10789.57|10789.57|0
1653646940000|2022-05-27 10:22:20|10794.87|10794.87|10792.22|10792.22|10794.87|10794.87|10789.57|10789.57|0
1653646950000|2022-05-27 10:22:30|10789.57|10789.57|10786.93|10786.93|10789.57|10789.57|10786.93|10786.93|0
1653646970000|2022-05-27 10:22:50|10784.28|10784.28|10784.28|10784.28|10784.28|10784.28|10784.28|10784.28|0
1653646980000|2022-05-27 10:23:00|10786.93|10786.93|10789.57|10789.57|10789.57|10789.57|10786.93|10786.93|0
1653646990000|2022-05-27 10:23:10|10792.22|10792.22|10792.22|10792.22|10792.22|10792.22|10792.22|10792.22|0
1653647070000|2022-05-27 10:24:30|10794.87|10794.87|10794.87|10794.87|10794.87|10794.87|10794.87|10794.87|0
1653647080000|2022-05-27 10:24:40|10792.22|10792.22|10792.22|10792.22|10792.22|10792.22|10792.22|10792.22|0
1653647100000|2022-05-27 10:25:00|10793.21|10793.21|10791.23|10791.23|10793.21|10793.21|10791.23|10791.23|0
1653647110000|2022-05-27 10:25:10|10793.88|10793.88|10788.58|10788.58|10793.88|10793.88|10788.58|10788.58|0
1653647140000|2022-05-27 10:25:40|10783.29|10783.29|10788.58|10788.58|10788.58|10788.58|10783.29|10783.29|0
1653647170000|2022-05-27 10:26:10|10789.01|10789.01|10789.01|10789.01|10789.01|10789.01|10789.01|10789.01|0
1653647190000|2022-05-27 10:26:30|10787.04|10787.04|10787.04|10787.04|10787.04|10787.04|10787.04|10787.04|0
1653647210000|2022-05-27 10:26:50|10784.39|10784.39|10784.39|10784.39|10784.39|10784.39|10784.39|10784.39|0
1653647220000|2022-05-27 10:27:00|10781.74|10781.74|10781.74|10781.74|10781.74|10781.74|10781.74|10781.74|0
1653647230000|2022-05-27 10:27:10|10784.39|10784.39|10785.38|10785.38|10785.38|10785.38|10784.39|10784.39|0
1653647270000|2022-05-27 10:27:50|10782.73|10782.73|10774.79|10774.79|10782.73|10782.73|10774.79|10774.79|0
1653647330000|2022-05-27 10:28:50|10775.78|10775.78|10773.14|10773.14|10775.78|10775.78|10773.14|10773.14|0
1653647350000|2022-05-27 10:29:10|10765.2|10765.2|10765.2|10765.2|10765.2|10765.2|10762.55|10762.55|0
1653647360000|2022-05-27 10:29:20|10766.18|10766.18|10766.18|10766.18|10766.18|10766.18|10766.18|10766.18|0
1653647370000|2022-05-27 10:29:30|10763.54|10763.54|10763.54|10763.54|10763.54|10763.54|10763.54|10763.54|0
1653647440000|2022-05-27 10:30:40|10768.83|10768.83|10772.15|10772.15|10774.12|10774.12|10768.83|10768.83|0
1653647450000|2022-05-27 10:30:50|10774.79|10774.79|10777.44|10777.44|10777.44|10777.44|10774.79|10774.79|0
1653647480000|2022-05-27 10:31:20|10780.09|10780.09|10780.09|10780.09|10780.09|10780.09|10780.09|10780.09|0
1653647530000|2022-05-27 10:32:10|10785.38|10785.38|10785.38|10785.38|10785.38|10785.38|10785.38|10785.38|0
1653647540000|2022-05-27 10:32:20|10780.09|10780.09|10780.09|10780.09|10780.09|10780.09|10780.09|10780.09|0
1653647550000|2022-05-27 10:32:30|10782.73|10782.73|10782.73|10782.73|10782.73|10782.73|10782.73|10782.73|0
1653647600000|2022-05-27 10:33:20|10777.44|10777.44|10777.44|10777.44|10777.44|10777.44|10777.44|10777.44|0
1653647680000|2022-05-27 10:34:40|10780.09|10780.09|10772.15|10772.15|10780.09|10780.09|10772.15|10772.15|0
1653647690000|2022-05-27 10:34:50|10769.5|10769.5|10772.15|10772.15|10772.15|10772.15|10769.5|10769.5|0
1653647700000|2022-05-27 10:35:00|10771.16|10771.16|10771.16|10771.16|10771.16|10771.16|10771.16|10771.16|0
1653647710000|2022-05-27 10:35:10|10772.15|10772.15|10781.74|10781.74|10782.73|10782.73|10772.15|10772.15|0
1653647720000|2022-05-27 10:35:20|10783.72|10783.72|10781.74|10781.74|10783.72|10783.72|10781.74|10781.74|0
1653647730000|2022-05-27 10:35:30|10779.1|10779.1|10779.1|10779.1|10779.1|10779.1|10779.1|10779.1|0
1653647740000|2022-05-27 10:35:40|10781.74|10781.74|10781.74|10781.74|10781.74|10781.74|10781.74|10781.74|0
1653647770000|2022-05-27 10:36:10|10779.1|10779.1|10779.1|10779.1|10779.1|10779.1|10779.1|10779.1|0
1653647790000|2022-05-27 10:36:30|10780.09|10780.09|10780.09|10780.09|10780.09|10780.09|10780.09|10780.09|0
1653647830000|2022-05-27 10:37:10|10785.38|10785.38|10788.03|10788.03|10788.03|10788.03|10785.38|10785.38|0
1653647870000|2022-05-27 10:37:50|10787.04|10787.04|10787.04|10787.04|10787.04|10787.04|10787.04|10787.04|0
1653647880000|2022-05-27 10:38:00|10789.68|10789.68|10789.68|10789.68|10789.68|10789.68|10789.68|10789.68|0
1653647900000|2022-05-27 10:38:20|10789.25|10789.25|10789.25|10789.25|10789.25|10789.25|10789.25|10789.25|0
1653647920000|2022-05-27 10:38:40|10786.61|10786.61|10786.61|10786.61|10786.61|10786.61|10786.61|10786.61|0
1653647990000|2022-05-27 10:39:50|10787.6|10787.6|10786.61|10786.61|10787.6|10787.6|10786.61|10786.61|0
1653648000000|2022-05-27 10:40:00|10781.32|10781.32|10781.32|10781.32|10781.32|10781.32|10781.32|10781.32|0
1653648010000|2022-05-27 10:40:10|10783.96|10783.96|10783.96|10783.96|10783.96|10783.96|10783.96|10783.96|0
1653648020000|2022-05-27 10:40:20|10784.95|10784.95|10785.94|10785.94|10785.94|10785.94|10784.95|10784.95|0
1653648060000|2022-05-27 10:41:00|10786.93|10786.93|10786.93|10786.93|10786.93|10786.93|10786.93|10786.93|0
1653648070000|2022-05-27 10:41:10|10784.95|10784.95|10786.93|10786.93|10786.93|10786.93|10784.95|10784.95|0
1653648080000|2022-05-27 10:41:20|10792.22|10792.22|10789.57|10789.57|10792.22|10792.22|10789.57|10789.57|0
1653648100000|2022-05-27 10:41:40|10790.56|10790.56|10790.56|10790.56|10790.56|10790.56|10790.56|10790.56|0
1653648110000|2022-05-27 10:41:50|10785.27|10785.27|10785.27|10785.27|10785.27|10785.27|10785.27|10785.27|0
1653648140000|2022-05-27 10:42:20|10786.26|10786.26|10786.26|10786.26|10786.26|10786.26|10786.26|10786.26|0
1653648160000|2022-05-27 10:42:40|10787.24|10787.24|10787.24|10787.24|10787.24|10787.24|10787.24|10787.24|0
1653648180000|2022-05-27 10:43:00|10784.6|10784.6|10781.95|10781.95|10784.6|10784.6|10781.95|10781.95|0
1653648190000|2022-05-27 10:43:10|10780.96|10780.96|10778.32|10778.32|10780.96|10780.96|10778.32|10778.32|0
1653648200000|2022-05-27 10:43:20|10775.67|10775.67|10775.67|10775.67|10775.67|10775.67|10775.67|10775.67|0
1653648220000|2022-05-27 10:43:40|10778.32|10778.32|10778.32|10778.32|10778.32|10778.32|10778.32|10778.32|0
1653648230000|2022-05-27 10:43:50|10783.26|10783.26|10787.21|10787.21|10787.21|10787.21|10781.28|10781.28|0
1653648250000|2022-05-27 10:44:10|10785.24|10785.24|10784.25|10784.25|10785.24|10785.24|10784.25|10784.25|0
1653648280000|2022-05-27 10:44:40|10786.22|10786.22|10785.24|10785.24|10786.22|10786.22|10785.24|10785.24|0
1653648310000|2022-05-27 10:45:10|10782.59|10782.59|10779.94|10779.94|10782.59|10782.59|10779.94|10779.94|0
1653648330000|2022-05-27 10:45:30|10778.95|10778.95|10778.95|10778.95|10778.95|10778.95|10778.95|10778.95|0
1653648340000|2022-05-27 10:45:40|10777.97|10777.97|10777.97|10777.97|10777.97|10777.97|10777.97|10777.97|0
1653648350000|2022-05-27 10:45:50|10775.32|10775.32|10772.67|10772.67|10775.32|10775.32|10772.67|10772.67|0
1653648380000|2022-05-27 10:46:20|10775.32|10775.32|10775.32|10775.32|10775.32|10775.32|10775.32|10775.32|0
1653648400000|2022-05-27 10:46:40|10777.97|10777.97|10780.61|10780.61|10780.61|10780.61|10777.97|10777.97|0
1653648420000|2022-05-27 10:47:00|10783.26|10783.26|10783.26|10783.26|10783.26|10783.26|10783.26|10783.26|0
1653648440000|2022-05-27 10:47:20|10785.91|10785.91|10788.55|10788.55|10788.55|10788.55|10785.91|10785.91|0
1653648490000|2022-05-27 10:48:10|10787.56|10787.56|10787.56|10787.56|10787.56|10787.56|10787.56|10787.56|0
1653648520000|2022-05-27 10:48:40|10785.59|10785.59|10785.59|10785.59|10786.58|10786.58|10784.6|10784.6|0
1653648530000|2022-05-27 10:48:50|10788.55|10788.55|10785.59|10785.59|10788.55|10788.55|10785.59|10785.59|0
1653648540000|2022-05-27 10:49:00|10782.94|10782.94|10782.94|10782.94|10782.94|10782.94|10782.94|10782.94|0
1653648600000|2022-05-27 10:50:00|10785.59|10785.59|10785.59|10785.59|10785.59|10785.59|10785.59|10785.59|0
1653648620000|2022-05-27 10:50:20|10782.94|10782.94|10782.94|10782.94|10782.94|10782.94|10782.94|10782.94|0
1653648700000|2022-05-27 10:51:40|10780.29|10780.29|10780.29|10780.29|10780.29|10780.29|10780.29|10780.29|0
1653648710000|2022-05-27 10:51:50|10777.65|10777.65|10777.65|10777.65|10777.65|10777.65|10777.65|10777.65|0
1653648720000|2022-05-27 10:52:00|10775|10775|10775|10775|10775|10775|10775|10775|0
1653648740000|2022-05-27 10:52:20|10777.97|10777.97|10778.95|10778.95|10778.95|10778.95|10777.97|10777.97|0
1653648840000|2022-05-27 10:54:00|10784.25|10784.25|10784.25|10784.25|10784.25|10784.25|10784.25|10784.25|0
1653648850000|2022-05-27 10:54:10|10781.6|10781.6|10778.95|10778.95|10781.6|10781.6|10778.95|10778.95|0
1653648870000|2022-05-27 10:54:30|10781.6|10781.6|10781.6|10781.6|10781.6|10781.6|10781.6|10781.6|0
1653648940000|2022-05-27 10:55:40|10779.62|10779.62|10782.27|10782.27|10782.27|10782.27|10779.62|10779.62|0
1653649040000|2022-05-27 10:57:20|10779.62|10779.62|10774.33|10774.33|10779.62|10779.62|10774.33|10774.33|0
1653649050000|2022-05-27 10:57:30|10771.68|10771.68|10771.68|10771.68|10771.68|10771.68|10769.04|10769.04|0
1653649090000|2022-05-27 10:58:10|10769.04|10769.04|10768.72|10768.72|10771.68|10771.68|10768.72|10768.72|0
1653649100000|2022-05-27 10:58:20|10771.37|10771.37|10771.37|10771.37|10771.37|10771.37|10771.37|10771.37|0
1653649180000|2022-05-27 10:59:40|10768.72|10768.72|10768.72|10768.72|10768.72|10768.72|10768.72|10768.72|0
1653649250000|2022-05-27 11:00:50|10766.07|10766.07|10766.07|10766.07|10766.07|10766.07|10766.07|10766.07|0
1653649310000|2022-05-27 11:01:50|10763.43|10763.43|10763.43|10763.43|10763.43|10763.43|10763.43|10763.43|0
1653649320000|2022-05-27 11:02:00|10764.42|10764.42|10764.42|10764.42|10764.42|10764.42|10764.42|10764.42|0
1653649390000|2022-05-27 11:03:10|10765.4|10765.4|10765.4|10765.4|10765.4|10765.4|10764.42|10764.42|0
1653649460000|2022-05-27 11:04:20|10766.39|10766.39|10766.39|10766.39|10769.04|10769.04|10766.39|10766.39|0
1653649470000|2022-05-27 11:04:30|10763.75|10763.75|10762.76|10762.76|10763.75|10763.75|10762.76|10762.76|0
1653649570000|2022-05-27 11:06:10|10760.11|10760.11|10760.11|10760.11|10760.11|10760.11|10760.11|10760.11|0
1653649610000|2022-05-27 11:06:50|10761.1|10761.1|10762.76|10762.76|10762.76|10762.76|10760.11|10760.11|0
1653649630000|2022-05-27 11:07:10|10764.73|10764.73|10764.73|10764.73|10764.73|10764.73|10764.73|10764.73|0
1653649700000|2022-05-27 11:08:20|10756.79|10756.79|10756.79|10756.79|10756.79|10756.79|10756.79|10756.79|0
1653649760000|2022-05-27 11:09:20|10754.15|10754.15|10745.22|10745.22|10754.15|10754.15|10745.22|10745.22|0
1653649770000|2022-05-27 11:09:30|10747.87|10747.87|10747.87|10747.87|10747.87|10747.87|10747.87|10747.87|0
1653649850000|2022-05-27 11:10:50|10745.22|10745.22|10745.22|10745.22|10745.22|10745.22|10745.22|10745.22|0
1653649880000|2022-05-27 11:11:20|10742.57|10742.57|10741.59|10741.59|10742.57|10742.57|10741.59|10741.59|0
1653649890000|2022-05-27 11:11:30|10744.23|10744.23|10744.23|10744.23|10744.23|10744.23|10744.23|10744.23|0
1653649920000|2022-05-27 11:12:00|10743.24|10743.24|10740.6|10740.6|10743.24|10743.24|10740.6|10740.6|0
1653650000000|2022-05-27 11:13:20|10737.95|10737.95|10737.95|10737.95|10737.95|10737.95|10737.95|10737.95|0
1653650090000|2022-05-27 11:14:50|10735.31|10735.31|10733.33|10733.33|10735.31|10735.31|10733.33|10733.33|0
1653650120000|2022-05-27 11:15:20|10732.34|10732.34|10731.35|10731.35|10732.34|10732.34|10731.35|10731.35|0
1653650130000|2022-05-27 11:15:30|10726.06|10726.06|10726.06|10726.06|10726.06|10726.06|10726.06|10726.06|0
1653650140000|2022-05-27 11:15:40|10729.02|10729.02|10729.02|10729.02|10729.02|10729.02|10729.02|10729.02|0
1653650180000|2022-05-27 11:16:20|10736.96|10736.96|10735.98|10735.98|10736.96|10736.96|10735.98|10735.98|0
1653650210000|2022-05-27 11:16:50|10734.99|10734.99|10734.99|10734.99|10734.99|10734.99|10734.99|10734.99|0
1653650260000|2022-05-27 11:17:40|10740.28|10740.28|10740.28|10740.28|10740.28|10740.28|10740.28|10740.28|0
1653650320000|2022-05-27 11:18:40|10741.27|10741.27|10740.28|10740.28|10741.27|10741.27|10740.28|10740.28|0
1653650340000|2022-05-27 11:19:00|10737.63|10737.63|10737.63|10737.63|10737.63|10737.63|10737.63|10737.63|0
1653650350000|2022-05-27 11:19:10|10740.28|10740.28|10740.28|10740.28|10740.28|10740.28|10740.28|10740.28|0
1653650360000|2022-05-27 11:19:20|10742.93|10742.93|10742.93|10742.93|10742.93|10742.93|10740.28|10740.28|0
1653650450000|2022-05-27 11:20:50|10740.28|10740.28|10753.51|10753.51|10756.16|10756.16|10740.28|10740.28|0
1653650460000|2022-05-27 11:21:00|10750.87|10750.87|10745.57|10745.57|10750.87|10750.87|10745.57|10745.57|0
1653650490000|2022-05-27 11:21:30|10742.93|10742.93|10742.93|10742.93|10742.93|10742.93|10742.93|10742.93|0
1653650530000|2022-05-27 11:22:10|10748.22|10748.22|10748.22|10748.22|10748.22|10748.22|10748.22|10748.22|0
1653650570000|2022-05-27 11:22:50|10751.18|10751.18|10751.18|10751.18|10751.18|10751.18|10751.18|10751.18|0
1653650610000|2022-05-27 11:23:30|10756.48|10756.48|10764.42|10764.42|10764.42|10764.42|10756.48|10756.48|0
1653650620000|2022-05-27 11:23:40|10767.06|10767.06|10769.71|10769.71|10769.71|10769.71|10767.06|10767.06|0
1653650630000|2022-05-27 11:23:50|10772.35|10772.35|10772.35|10772.35|10772.35|10772.35|10772.35|10772.35|0
1653650640000|2022-05-27 11:24:00|10775|10775|10775|10775|10775|10775|10775|10775|0
1653650650000|2022-05-27 11:24:10|10780.29|10780.29|10780.29|10780.29|10780.29|10780.29|10780.29|10780.29|0
1653650660000|2022-05-27 11:24:20|10782.94|10782.94|10782.94|10782.94|10782.94|10782.94|10782.94|10782.94|0
1653650670000|2022-05-27 11:24:30|10785.59|10785.59|10793.53|10793.53|10793.53|10793.53|10785.59|10785.59|0
1653650680000|2022-05-27 11:24:40|10790.88|10790.88|10780.29|10780.29|10790.88|10790.88|10777.65|10777.65|0
1653650730000|2022-05-27 11:25:30|10782.94|10782.94|10782.94|10782.94|10782.94|10782.94|10782.94|10782.94|0
1653650740000|2022-05-27 11:25:40|10777.65|10777.65|10777.65|10777.65|10777.65|10777.65|10777.65|10777.65|0
1653650770000|2022-05-27 11:26:10|10782.94|10782.94|10782.94|10782.94|10785.59|10785.59|10782.94|10782.94|0
1653650780000|2022-05-27 11:26:20|10785.59|10785.59|10777.65|10777.65|10788.23|10788.23|10777.65|10777.65|0
1653650790000|2022-05-27 11:26:30|10780.29|10780.29|10780.29|10780.29|10780.29|10780.29|10780.29|10780.29|0
1653650830000|2022-05-27 11:27:10|10785.59|10785.59|10785.59|10785.59|10785.59|10785.59|10785.59|10785.59|0
1653650900000|2022-05-27 11:28:20|10788.23|10788.23|10788.23|10788.23|10788.23|10788.23|10788.23|10788.23|0
1653650930000|2022-05-27 11:28:50|10791.2|10791.2|10791.2|10791.2|10791.2|10791.2|10791.2|10791.2|0
1653650940000|2022-05-27 11:29:00|10796.49|10796.49|10796.49|10796.49|10796.49|10796.49|10796.49|10796.49|0
1653650970000|2022-05-27 11:29:30|10798.47|10798.47|10798.47|10798.47|10798.47|10798.47|10798.47|10798.47|0
1653650980000|2022-05-27 11:29:40|10803.76|10803.76|10803.76|10803.76|10803.76|10803.76|10803.76|10803.76|0
1653650990000|2022-05-27 11:29:50|10806.41|10806.41|10793.17|10793.17|10806.41|10806.41|10793.17|10793.17|0
1653651010000|2022-05-27 11:30:10|10794.16|10794.16|10794.16|10794.16|10794.16|10794.16|10794.16|10794.16|0
1653651050000|2022-05-27 11:30:50|10796.81|10796.81|10802.1|10802.1|10802.1|10802.1|10796.81|10796.81|0
1653651080000|2022-05-27 11:31:20|10799.46|10799.46|10799.46|10799.46|10802.1|10802.1|10799.46|10799.46|0
1653651120000|2022-05-27 11:32:00|10794.16|10794.16|10792.19|10792.19|10794.16|10794.16|10792.19|10792.19|0
1653651150000|2022-05-27 11:32:30|10784.25|10784.25|10786.89|10786.89|10786.89|10786.89|10784.25|10784.25|0
1653651160000|2022-05-27 11:32:40|10789.54|10789.54|10789.54|10789.54|10789.54|10789.54|10789.54|10789.54|0
1653651190000|2022-05-27 11:33:10|10786.89|10786.89|10786.89|10786.89|10786.89|10786.89|10786.89|10786.89|0
1653651200000|2022-05-27 11:33:20|10785.91|10785.91|10785.91|10785.91|10786.89|10786.89|10785.91|10785.91|0
1653651230000|2022-05-27 11:33:50|10788.55|10788.55|10785.91|10785.91|10788.55|10788.55|10785.91|10785.91|0
1653651280000|2022-05-27 11:34:40|10788.55|10788.55|10788.55|10788.55|10788.55|10788.55|10788.55|10788.55|0
1653651310000|2022-05-27 11:35:10|10780.61|10780.61|10780.61|10780.61|10780.61|10780.61|10780.61|10780.61|0
1653651320000|2022-05-27 11:35:20|10777.97|10777.97|10775.32|10775.32|10777.97|10777.97|10775.32|10775.32|0
1653651330000|2022-05-27 11:35:30|10776.31|10776.31|10776.31|10776.31|10776.31|10776.31|10776.31|10776.31|0
1653651340000|2022-05-27 11:35:40|10778.95|10778.95|10778.95|10778.95|10778.95|10778.95|10778.95|10778.95|0
1653651380000|2022-05-27 11:36:20|10781.6|10781.6|10781.6|10781.6|10781.6|10781.6|10781.6|10781.6|0
1653651400000|2022-05-27 11:36:40|10784.25|10784.25|10792.19|10792.19|10792.19|10792.19|10784.25|10784.25|0
1653651410000|2022-05-27 11:36:50|10791.2|10791.2|10791.2|10791.2|10791.2|10791.2|10791.2|10791.2|0
1653651530000|2022-05-27 11:38:50|10788.55|10788.55|10785.91|10785.91|10788.55|10788.55|10785.91|10785.91|0
1653651540000|2022-05-27 11:39:00|10788.55|10788.55|10788.55|10788.55|10788.55|10788.55|10788.55|10788.55|0
1653651600000|2022-05-27 11:40:00|10783.26|10783.26|10783.26|10783.26|10783.26|10783.26|10783.26|10783.26|0
1653651610000|2022-05-27 11:40:10|10784.25|10784.25|10783.26|10783.26|10784.25|10784.25|10783.26|10783.26|0
1653651700000|2022-05-27 11:41:40|10785.24|10785.24|10785.24|10785.24|10785.24|10785.24|10785.24|10785.24|0
1653651790000|2022-05-27 11:43:10|10787.88|10787.88|10790.53|10790.53|10790.53|10790.53|10787.88|10787.88|0
1653651910000|2022-05-27 11:45:10|10795.82|10795.82|10798.47|10798.47|10798.47|10798.47|10795.82|10795.82|0
1653651920000|2022-05-27 11:45:20|10795.82|10795.82|10793.17|10793.17|10795.82|10795.82|10793.17|10793.17|0
1653652080000|2022-05-27 11:48:00|10795.82|10795.82|10795.82|10795.82|10795.82|10795.82|10795.82|10795.82|0
1653652090000|2022-05-27 11:48:10|10798.47|10798.47|10798.47|10798.47|10798.47|10798.47|10798.47|10798.47|0
1653652180000|2022-05-27 11:49:40|10795.82|10795.82|10793.17|10793.17|10795.82|10795.82|10793.17|10793.17|0
1653652190000|2022-05-27 11:49:50|10798.47|10798.47|10798.47|10798.47|10798.47|10798.47|10798.47|10798.47|0
1653652240000|2022-05-27 11:50:40|10795.82|10795.82|10795.82|10795.82|10795.82|10795.82|10795.82|10795.82|0
1653652250000|2022-05-27 11:50:50|10796.81|10796.81|10795.82|10795.82|10796.81|10796.81|10795.82|10795.82|0
1653652260000|2022-05-27 11:51:00|10798.47|10798.47|10801.11|10801.11|10801.11|10801.11|10798.47|10798.47|0
1653652290000|2022-05-27 11:51:30|10798.47|10798.47|10798.47|10798.47|10798.47|10798.47|10798.47|10798.47|0
1653652300000|2022-05-27 11:51:40|10795.82|10795.82|10795.82|10795.82|10795.82|10795.82|10795.82|10795.82|0
1653652330000|2022-05-27 11:52:10|10798.47|10798.47|10798.47|10798.47|10798.47|10798.47|10798.47|10798.47|0
1653652400000|2022-05-27 11:53:20|10795.82|10795.82|10795.82|10795.82|10795.82|10795.82|10795.82|10795.82|0
1653652450000|2022-05-27 11:54:10|10794.83|10794.83|10794.83|10794.83|10794.83|10794.83|10794.83|10794.83|0
1653652510000|2022-05-27 11:55:10|10795.82|10795.82|10795.82|10795.82|10795.82|10795.82|10795.82|10795.82|0
1653652560000|2022-05-27 11:56:00|10798.47|10798.47|10798.47|10798.47|10798.47|10798.47|10798.47|10798.47|0
1653652580000|2022-05-27 11:56:20|10795.82|10795.82|10795.82|10795.82|10795.82|10795.82|10795.82|10795.82|0
1653652680000|2022-05-27 11:58:00|10798.47|10798.47|10797.48|10797.48|10801.11|10801.11|10797.48|10797.48|0
1653652730000|2022-05-27 11:58:50|10792.19|10792.19|10792.19|10792.19|10792.19|10792.19|10792.19|10792.19|0
1653652760000|2022-05-27 11:59:20|10797.48|10797.48|10798.47|10798.47|10798.47|10798.47|10797.48|10797.48|0
1653652780000|2022-05-27 11:59:40|10797.48|10797.48|10797.48|10797.48|10797.48|10797.48|10797.48|10797.48|0
1653652800000|2022-05-27 12:00:00|10800.13|10800.13|10800.13|10800.13|10800.13|10800.13|10800.13|10800.13|0
1653652810000|2022-05-27 12:00:10|10799.14|10799.14|10799.14|10799.14|10799.14|10799.14|10799.14|10799.14|0
1653652880000|2022-05-27 12:01:20|10801.78|10801.78|10801.78|10801.78|10801.78|10801.78|10801.78|10801.78|0
1653652890000|2022-05-27 12:01:30|10799.14|10799.14|10793.84|10793.84|10799.14|10799.14|10793.84|10793.84|0
1653652910000|2022-05-27 12:01:50|10796.49|10796.49|10796.49|10796.49|10796.49|10796.49|10796.49|10796.49|0
1653652960000|2022-05-27 12:02:40|10793.84|10793.84|10793.84|10793.84|10793.84|10793.84|10793.84|10793.84|0
1653652980000|2022-05-27 12:03:00|10791.2|10791.2|10789.22|10789.22|10791.2|10791.2|10789.22|10789.22|0
1653652990000|2022-05-27 12:03:10|10788.23|10788.23|10787.24|10787.24|10788.23|10788.23|10787.24|10787.24|0
1653653040000|2022-05-27 12:04:00|10788.23|10788.23|10788.23|10788.23|10788.23|10788.23|10788.23|10788.23|0
1653653060000|2022-05-27 12:04:20|10782.94|10782.94|10780.29|10780.29|10782.94|10782.94|10780.29|10780.29|0
1653653080000|2022-05-27 12:04:40|10777.65|10777.65|10780.29|10780.29|10780.29|10780.29|10777.65|10777.65|0
1653653100000|2022-05-27 12:05:00|10779.31|10779.31|10779.31|10779.31|10779.31|10779.31|10779.31|10779.31|0
1653653180000|2022-05-27 12:06:20|10776.66|10776.66|10776.66|10776.66|10776.66|10776.66|10776.66|10776.66|0
1653653270000|2022-05-27 12:07:50|10774.01|10774.01|10774.01|10774.01|10774.01|10774.01|10771.37|10771.37|0
1653653280000|2022-05-27 12:08:00|10772.04|10772.04|10772.04|10772.04|10772.04|10772.04|10772.04|10772.04|0
1653653370000|2022-05-27 12:09:30|10769.39|10769.39|10769.39|10769.39|10769.39|10769.39|10769.39|10769.39|0
1653653400000|2022-05-27 12:10:00|10766.74|10766.74|10766.74|10766.74|10766.74|10766.74|10766.74|10766.74|0
1653653410000|2022-05-27 12:10:10|10764.1|10764.1|10761.45|10761.45|10764.1|10764.1|10761.45|10761.45|0
1653653450000|2022-05-27 12:10:50|10764.1|10764.1|10761.45|10761.45|10764.1|10764.1|10761.45|10761.45|0
1653653460000|2022-05-27 12:11:00|10758.8|10758.8|10758.8|10758.8|10758.8|10758.8|10758.8|10758.8|0
1653653480000|2022-05-27 12:11:20|10757.82|10757.82|10756.83|10756.83|10757.82|10757.82|10756.83|10756.83|0
1653653490000|2022-05-27 12:11:30|10754.18|10754.18|10752.2|10752.2|10754.18|10754.18|10752.2|10752.2|0
1653653550000|2022-05-27 12:12:30|10754.85|10754.85|10752.2|10752.2|10754.85|10754.85|10752.2|10752.2|0
1653653690000|2022-05-27 12:14:50|10749.56|10749.56|10750.55|10750.55|10750.55|10750.55|10749.56|10749.56|0
1653653700000|2022-05-27 12:15:00|10749.56|10749.56|10749.56|10749.56|10749.56|10749.56|10749.56|10749.56|0
1653653710000|2022-05-27 12:15:10|10748.57|10748.57|10747.58|10747.58|10748.57|10748.57|10747.58|10747.58|0
1653653720000|2022-05-27 12:15:20|10752.87|10752.87|10752.87|10752.87|10752.87|10752.87|10752.87|10752.87|0
1653653740000|2022-05-27 12:15:40|10756.83|10756.83|10761.13|10761.13|10761.13|10761.13|10755.84|10755.84|0
1653653760000|2022-05-27 12:16:00|10763.78|10763.78|10766.43|10766.43|10766.43|10766.43|10763.78|10763.78|0
1653653770000|2022-05-27 12:16:10|10763.78|10763.78|10761.13|10761.13|10763.78|10763.78|10761.13|10761.13|0
1653653790000|2022-05-27 12:16:30|10763.11|10763.11|10765.76|10765.76|10765.76|10765.76|10763.11|10763.11|0
1653653840000|2022-05-27 12:17:20|10768.4|10768.4|10768.4|10768.4|10768.4|10768.4|10768.4|10768.4|0
1653653880000|2022-05-27 12:18:00|10765.76|10765.76|10765.76|10765.76|10765.76|10765.76|10765.76|10765.76|0
1653653930000|2022-05-27 12:18:50|10763.11|10763.11|10764.1|10764.1|10764.1|10764.1|10763.11|10763.11|0
1653653970000|2022-05-27 12:19:30|10758.8|10758.8|10758.8|10758.8|10758.8|10758.8|10758.8|10758.8|0
1653654050000|2022-05-27 12:20:50|10756.16|10756.16|10753.51|10753.51|10756.16|10756.16|10753.51|10753.51|0
1653654140000|2022-05-27 12:22:20|10750.87|10750.87|10753.51|10753.51|10753.51|10753.51|10750.87|10750.87|0
1653654160000|2022-05-27 12:22:40|10748.22|10748.22|10748.22|10748.22|10748.22|10748.22|10748.22|10748.22|0
1653654210000|2022-05-27 12:23:30|10750.87|10750.87|10750.87|10750.87|10750.87|10750.87|10750.87|10750.87|0
1653654270000|2022-05-27 12:24:30|10758.8|10758.8|10758.8|10758.8|10758.8|10758.8|10758.8|10758.8|0
1653654320000|2022-05-27 12:25:20|10757.82|10757.82|10757.82|10757.82|10757.82|10757.82|10757.82|10757.82|0
1653654330000|2022-05-27 12:25:30|10752.52|10752.52|10748.89|10748.89|10752.52|10752.52|10747.9|10747.9|0
1653654340000|2022-05-27 12:25:40|10751.54|10751.54|10751.54|10751.54|10751.54|10751.54|10751.54|10751.54|0
1653654430000|2022-05-27 12:27:10|10754.18|10754.18|10754.18|10754.18|10754.18|10754.18|10754.18|10754.18|0
1653654470000|2022-05-27 12:27:50|10752.2|10752.2|10752.2|10752.2|10752.2|10752.2|10751.22|10751.22|0
1653654560000|2022-05-27 12:29:20|10754.85|10754.85|10752.2|10752.2|10754.85|10754.85|10752.2|10752.2|0
1653654580000|2022-05-27 12:29:40|10750.23|10750.23|10748.25|10748.25|10750.23|10750.23|10748.25|10748.25|0
1653654600000|2022-05-27 12:30:00|10745.61|10745.61|10740.31|10740.31|10745.61|10745.61|10740.31|10740.31|0
1653654610000|2022-05-27 12:30:10|10745.61|10745.61|10745.61|10745.61|10745.61|10745.61|10745.61|10745.61|0
1653654630000|2022-05-27 12:30:30|10748.25|10748.25|10756.19|10756.19|10758.84|10758.84|10748.25|10748.25|0
1653654650000|2022-05-27 12:30:50|10750.9|10750.9|10750.9|10750.9|10750.9|10750.9|10750.9|10750.9|0
1653654660000|2022-05-27 12:31:00|10745.61|10745.61|10742.96|10742.96|10745.61|10745.61|10742.96|10742.96|0
1653654750000|2022-05-27 12:32:30|10745.61|10745.61|10745.61|10745.61|10745.61|10745.61|10745.61|10745.61|0
1653654760000|2022-05-27 12:32:40|10742.96|10742.96|10742.96|10742.96|10745.61|10745.61|10740.31|10740.31|0
1653654790000|2022-05-27 12:33:10|10745.61|10745.61|10748.57|10748.57|10748.57|10748.57|10745.61|10745.61|0
1653654800000|2022-05-27 12:33:20|10751.22|10751.22|10753.86|10753.86|10753.86|10753.86|10751.22|10751.22|0
1653654830000|2022-05-27 12:33:50|10751.22|10751.22|10751.22|10751.22|10751.22|10751.22|10751.22|10751.22|0
1653654870000|2022-05-27 12:34:30|10756.51|10756.51|10756.51|10756.51|10756.51|10756.51|10756.51|10756.51|0
1653654900000|2022-05-27 12:35:00|10753.86|10753.86|10753.86|10753.86|10753.86|10753.86|10753.86|10753.86|0
1653654950000|2022-05-27 12:35:50|10756.51|10756.51|10756.51|10756.51|10759.16|10759.16|10756.51|10756.51|0
1653654960000|2022-05-27 12:36:00|10753.86|10753.86|10753.86|10753.86|10753.86|10753.86|10753.86|10753.86|0
1653655040000|2022-05-27 12:37:20|10751.22|10751.22|10751.22|10751.22|10751.22|10751.22|10751.22|10751.22|0
1653655100000|2022-05-27 12:38:20|10748.57|10748.57|10748.57|10748.57|10748.57|10748.57|10748.57|10748.57|0
1653655140000|2022-05-27 12:39:00|10747.58|10747.58|10747.58|10747.58|10747.58|10747.58|10747.58|10747.58|0
1653655170000|2022-05-27 12:39:30|10744.94|10744.94|10744.94|10744.94|10744.94|10744.94|10744.94|10744.94|0
1653655240000|2022-05-27 12:40:40|10742.29|10742.29|10737|10737|10742.29|10742.29|10737|10737|0
1653655250000|2022-05-27 12:40:50|10739.64|10739.64|10739.64|10739.64|10739.64|10739.64|10739.64|10739.64|0
1653655310000|2022-05-27 12:41:50|10734.35|10734.35|10729.06|10729.06|10734.35|10734.35|10729.06|10729.06|0
1653655330000|2022-05-27 12:42:10|10734.35|10734.35|10737|10737|10737|10737|10734.35|10734.35|0
1653655390000|2022-05-27 12:43:10|10739.64|10739.64|10739.64|10739.64|10739.64|10739.64|10739.64|10739.64|0
1653655400000|2022-05-27 12:43:20|10737|10737|10734.35|10734.35|10737|10737|10734.35|10734.35|0
1653655410000|2022-05-27 12:43:30|10731.7|10731.7|10729.06|10729.06|10731.7|10731.7|10729.06|10729.06|0
1653655440000|2022-05-27 12:44:00|10723.76|10723.76|10723.76|10723.76|10723.76|10723.76|10723.76|10723.76|0
1653655450000|2022-05-27 12:44:10|10726.41|10726.41|10726.41|10726.41|10726.41|10726.41|10726.41|10726.41|0
1653655460000|2022-05-27 12:44:20|10729.06|10729.06|10729.06|10729.06|10729.06|10729.06|10729.06|10729.06|0
1653655490000|2022-05-27 12:44:50|10728.07|10728.07|10728.07|10728.07|10728.07|10728.07|10728.07|10728.07|0
1653655550000|2022-05-27 12:45:50|10730.72|10730.72|10730.72|10730.72|10730.72|10730.72|10730.72|10730.72|0
1653655650000|2022-05-27 12:47:30|10728.07|10728.07|10728.07|10728.07|10728.07|10728.07|10728.07|10728.07|0
1653655660000|2022-05-27 12:47:40|10730.05|10730.05|10729.06|10729.06|10730.05|10730.05|10729.06|10729.06|0
1653655670000|2022-05-27 12:47:50|10728.07|10728.07|10727.08|10727.08|10728.07|10728.07|10726.09|10726.09|0
1653655680000|2022-05-27 12:48:00|10729.73|10729.73|10729.73|10729.73|10729.73|10729.73|10729.73|10729.73|0
1653655740000|2022-05-27 12:49:00|10724.43|10724.43|10721.79|10721.79|10724.43|10724.43|10721.79|10721.79|0
1653655790000|2022-05-27 12:49:50|10724.43|10724.43|10724.43|10724.43|10724.43|10724.43|10724.43|10724.43|0
1653655840000|2022-05-27 12:50:40|10727.08|10727.08|10736.01|10736.01|10736.01|10736.01|10727.08|10727.08|0
1653655850000|2022-05-27 12:50:50|10733.36|10733.36|10733.36|10733.36|10733.36|10733.36|10733.36|10733.36|0
1653655860000|2022-05-27 12:51:00|10732.37|10732.37|10732.37|10732.37|10732.37|10732.37|10732.37|10732.37|0
1653655970000|2022-05-27 12:52:50|10731.39|10731.39|10731.39|10731.39|10731.39|10731.39|10731.39|10731.39|0
1653656020000|2022-05-27 12:53:40|10728.74|10728.74|10728.74|10728.74|10728.74|10728.74|10726.09|10726.09|0
1653656040000|2022-05-27 12:54:00|10731.39|10731.39|10731.39|10731.39|10731.39|10731.39|10731.39|10731.39|0
1653656070000|2022-05-27 12:54:30|10736.68|10736.68|10736.68|10736.68|10736.68|10736.68|10736.68|10736.68|0
1653656080000|2022-05-27 12:54:40|10739.32|10739.32|10741.97|10741.97|10741.97|10741.97|10739.32|10739.32|0
1653656120000|2022-05-27 12:55:20|10739.32|10739.32|10744.62|10744.62|10747.26|10747.26|10739.32|10739.32|0
1653656140000|2022-05-27 12:55:40|10741.97|10741.97|10741.97|10741.97|10741.97|10741.97|10741.97|10741.97|0
1653656150000|2022-05-27 12:55:50|10739.32|10739.32|10739.32|10739.32|10739.32|10739.32|10739.32|10739.32|0
1653656160000|2022-05-27 12:56:00|10736.68|10736.68|10735.69|10735.69|10738.34|10738.34|10730.4|10730.4|0
1653656170000|2022-05-27 12:56:10|10734.7|10734.7|10735.69|10735.69|10735.69|10735.69|10734.7|10734.7|0
1653656190000|2022-05-27 12:56:30|10743.63|10743.63|10743.63|10743.63|10743.63|10743.63|10743.63|10743.63|0
1653656210000|2022-05-27 12:56:50|10746.28|10746.28|10751.57|10751.57|10751.57|10751.57|10746.28|10746.28|0
1653656240000|2022-05-27 12:57:20|10756.86|10756.86|10759.51|10759.51|10759.51|10759.51|10756.86|10756.86|0
1653656270000|2022-05-27 12:57:50|10762.15|10762.15|10764.8|10764.8|10764.8|10764.8|10762.15|10762.15|0
1653656290000|2022-05-27 12:58:10|10767.45|10767.45|10767.45|10767.45|10770.09|10770.09|10767.45|10767.45|0
1653656300000|2022-05-27 12:58:20|10766.46|10766.46|10766.46|10766.46|10766.46|10766.46|10766.46|10766.46|0
1653656310000|2022-05-27 12:58:30|10765.47|10765.47|10764.48|10764.48|10765.47|10765.47|10764.48|10764.48|0
1653656320000|2022-05-27 12:58:40|10763.49|10763.49|10763.49|10763.49|10763.49|10763.49|10763.49|10763.49|0
1653656400000|2022-05-27 13:00:00|10764.48|10764.48|10764.48|10764.48|10764.48|10764.48|10764.48|10764.48|0
1653656410000|2022-05-27 13:00:10|10765.47|10765.47|10770.41|10770.41|10771.4|10771.4|10765.47|10765.47|0
1653656460000|2022-05-27 13:01:00|10771.4|10771.4|10771.4|10771.4|10771.4|10771.4|10771.4|10771.4|0
1653656470000|2022-05-27 13:01:10|10774.05|10774.05|10768.75|10768.75|10774.05|10774.05|10768.75|10768.75|0
1653656480000|2022-05-27 13:01:20|10766.11|10766.11|10766.11|10766.11|10766.11|10766.11|10766.11|10766.11|0
1653656510000|2022-05-27 13:01:50|10763.46|10763.46|10763.46|10763.46|10763.46|10763.46|10763.46|10763.46|0
1653656540000|2022-05-27 13:02:20|10762.47|10762.47|10762.47|10762.47|10762.47|10762.47|10762.47|10762.47|0
1653656550000|2022-05-27 13:02:30|10763.46|10763.46|10763.46|10763.46|10763.46|10763.46|10763.46|10763.46|0
1653656560000|2022-05-27 13:02:40|10760.81|10760.81|10763.46|10763.46|10763.46|10763.46|10760.81|10760.81|0
1653656580000|2022-05-27 13:03:00|10760.81|10760.81|10760.81|10760.81|10760.81|10760.81|10760.81|10760.81|0
1653656730000|2022-05-27 13:05:30|10761.8|10761.8|10761.8|10761.8|10761.8|10761.8|10761.8|10761.8|0
1653656740000|2022-05-27 13:05:40|10762.79|10762.79|10762.79|10762.79|10762.79|10762.79|10762.79|10762.79|0
1653656750000|2022-05-27 13:05:50|10760.14|10760.14|10757.18|10757.18|10760.14|10760.14|10757.18|10757.18|0
1653656780000|2022-05-27 13:06:20|10758.17|10758.17|10758.17|10758.17|10758.17|10758.17|10758.17|10758.17|0
1653656790000|2022-05-27 13:06:30|10760.81|10760.81|10766.11|10766.11|10766.11|10766.11|10760.81|10760.81|0
1653656850000|2022-05-27 13:07:30|10763.46|10763.46|10763.46|10763.46|10763.46|10763.46|10763.46|10763.46|0
1653656860000|2022-05-27 13:07:40|10760.81|10760.81|10760.81|10760.81|10760.81|10760.81|10760.81|10760.81|0
1653656960000|2022-05-27 13:09:20|10755.52|10755.52|10758.17|10758.17|10758.17|10758.17|10755.52|10755.52|0
1653656970000|2022-05-27 13:09:30|10752.87|10752.87|10752.87|10752.87|10752.87|10752.87|10752.87|10752.87|0
1653656980000|2022-05-27 13:09:40|10750.23|10750.23|10747.58|10747.58|10750.23|10750.23|10747.58|10747.58|0
1653657040000|2022-05-27 13:10:40|10744.94|10744.94|10744.94|10744.94|10744.94|10744.94|10744.94|10744.94|0
1653657050000|2022-05-27 13:10:50|10747.58|10747.58|10747.58|10747.58|10747.58|10747.58|10747.58|10747.58|0
1653657060000|2022-05-27 13:11:00|10746.59|10746.59|10746.59|10746.59|10746.59|10746.59|10746.59|10746.59|0
1653657080000|2022-05-27 13:11:20|10747.58|10747.58|10747.58|10747.58|10747.58|10747.58|10747.58|10747.58|0
1653657130000|2022-05-27 13:12:10|10744.94|10744.94|10744.94|10744.94|10744.94|10744.94|10744.94|10744.94|0
1653657140000|2022-05-27 13:12:20|10739.64|10739.64|10739.64|10739.64|10739.64|10739.64|10739.64|10739.64|0
1653657150000|2022-05-27 13:12:30|10742.29|10742.29|10742.29|10742.29|10742.29|10742.29|10742.29|10742.29|0
1653657160000|2022-05-27 13:12:40|10744.94|10744.94|10744.94|10744.94|10744.94|10744.94|10744.94|10744.94|0
1653657180000|2022-05-27 13:13:00|10743.95|10743.95|10743.95|10743.95|10743.95|10743.95|10743.95|10743.95|0
1653657220000|2022-05-27 13:13:40|10746.59|10746.59|10746.59|10746.59|10746.59|10746.59|10746.59|10746.59|0
1653657230000|2022-05-27 13:13:50|10743.95|10743.95|10743.95|10743.95|10743.95|10743.95|10743.95|10743.95|0
1653657360000|2022-05-27 13:16:00|10738.65|10738.65|10738.65|10738.65|10738.65|10738.65|10738.65|10738.65|0
1653657420000|2022-05-27 13:17:00|10741.3|10741.3|10741.3|10741.3|10741.3|10741.3|10741.3|10741.3|0
1653657440000|2022-05-27 13:17:20|10738.65|10738.65|10741.3|10741.3|10741.3|10741.3|10738.65|10738.65|0
1653657500000|2022-05-27 13:18:20|10743.95|10743.95|10743.95|10743.95|10743.95|10743.95|10743.95|10743.95|0
1653657530000|2022-05-27 13:18:50|10741.3|10741.3|10741.3|10741.3|10741.3|10741.3|10741.3|10741.3|0
1653657560000|2022-05-27 13:19:20|10738.65|10738.65|10738.65|10738.65|10738.65|10738.65|10738.65|10738.65|0
1653657570000|2022-05-27 13:19:30|10736.01|10736.01|10736.01|10736.01|10736.01|10736.01|10736.01|10736.01|0
1653657580000|2022-05-27 13:19:40|10738.65|10738.65|10738.65|10738.65|10738.65|10738.65|10738.65|10738.65|0
1653657630000|2022-05-27 13:20:30|10736.01|10736.01|10736.01|10736.01|10736.01|10736.01|10736.01|10736.01|0
1653657730000|2022-05-27 13:22:10|10738.65|10738.65|10738.65|10738.65|10738.65|10738.65|10738.65|10738.65|0
1653657840000|2022-05-27 13:24:00|10739.64|10739.64|10739.64|10739.64|10739.64|10739.64|10739.64|10739.64|0
1653657850000|2022-05-27 13:24:10|10744.94|10744.94|10742.29|10742.29|10744.94|10744.94|10742.29|10742.29|0
1653657980000|2022-05-27 13:26:20|10747.58|10747.58|10748.57|10748.57|10748.57|10748.57|10747.58|10747.58|0
1653657990000|2022-05-27 13:26:30|10751.22|10751.22|10751.22|10751.22|10751.22|10751.22|10751.22|10751.22|0
1653658030000|2022-05-27 13:27:10|10753.86|10753.86|10753.86|10753.86|10753.86|10753.86|10753.86|10753.86|0
1653658040000|2022-05-27 13:27:20|10751.22|10751.22|10751.22|10751.22|10751.22|10751.22|10751.22|10751.22|0
1653658050000|2022-05-27 13:27:30|10750.23|10750.23|10750.23|10750.23|10750.23|10750.23|10750.23|10750.23|0
1653658060000|2022-05-27 13:27:40|10749.24|10749.24|10749.24|10749.24|10749.24|10749.24|10749.24|10749.24|0
1653658070000|2022-05-27 13:27:50|10751.22|10751.22|10751.22|10751.22|10751.22|10751.22|10751.22|10751.22|0
1653658090000|2022-05-27 13:28:10|10753.86|10753.86|10753.86|10753.86|10753.86|10753.86|10753.86|10753.86|0
1653658180000|2022-05-27 13:29:40|10751.22|10751.22|10751.22|10751.22|10751.22|10751.22|10751.22|10751.22|0
1653658200000|2022-05-27 13:30:00|10761.8|10761.8|10761.8|10761.8|10761.8|10761.8|10761.8|10761.8|0
1653658210000|2022-05-27 13:30:10|10769.74|10769.74|10767.1|10767.1|10772.39|10772.39|10767.1|10767.1|0
1653658230000|2022-05-27 13:30:30|10761.8|10761.8|10761.8|10761.8|10761.8|10761.8|10761.8|10761.8|0
1653658240000|2022-05-27 13:30:40|10759.16|10759.16|10749.24|10749.24|10759.16|10759.16|10749.24|10749.24|0
1653658250000|2022-05-27 13:30:50|10748.25|10748.25|10745.61|10745.61|10750.9|10750.9|10745.61|10745.61|0
1653658270000|2022-05-27 13:31:10|10748.25|10748.25|10748.25|10748.25|10748.25|10748.25|10748.25|10748.25|0
1653658310000|2022-05-27 13:31:50|10756.19|10756.19|10756.19|10756.19|10756.19|10756.19|10756.19|10756.19|0
1653658320000|2022-05-27 13:32:00|10761.48|10761.48|10761.48|10761.48|10761.48|10761.48|10761.48|10761.48|0
1653658330000|2022-05-27 13:32:10|10764.13|10764.13|10761.48|10761.48|10764.13|10764.13|10761.48|10761.48|0
1653658360000|2022-05-27 13:32:40|10758.84|10758.84|10758.84|10758.84|10758.84|10758.84|10758.84|10758.84|0
1653658400000|2022-05-27 13:33:20|10764.13|10764.13|10764.13|10764.13|10764.13|10764.13|10764.13|10764.13|0
1653658410000|2022-05-27 13:33:30|10766.78|10766.78|10766.78|10766.78|10766.78|10766.78|10764.13|10764.13|0
1653658440000|2022-05-27 13:34:00|10769.42|10769.42|10766.78|10766.78|10769.42|10769.42|10766.78|10766.78|0
1653658510000|2022-05-27 13:35:10|10764.13|10764.13|10758.84|10758.84|10764.13|10764.13|10758.84|10758.84|0
1653658550000|2022-05-27 13:35:50|10756.19|10756.19|10758.84|10758.84|10758.84|10758.84|10756.19|10756.19|0
1653658600000|2022-05-27 13:36:40|10761.48|10761.48|10761.48|10761.48|10761.48|10761.48|10761.48|10761.48|0
1653658630000|2022-05-27 13:37:10|10764.13|10764.13|10764.13|10764.13|10764.13|10764.13|10764.13|10764.13|0
1653658650000|2022-05-27 13:37:30|10761.17|10761.17|10761.17|10761.17|10761.17|10761.17|10761.17|10761.17|0
1653658660000|2022-05-27 13:37:40|10763.81|10763.81|10766.46|10766.46|10766.46|10766.46|10763.81|10763.81|0
1653658670000|2022-05-27 13:37:50|10767.45|10767.45|10767.45|10767.45|10767.45|10767.45|10767.45|10767.45|0
1653658690000|2022-05-27 13:38:10|10770.09|10770.09|10770.09|10770.09|10770.09|10770.09|10770.09|10770.09|0
1653658700000|2022-05-27 13:38:20|10764.8|10764.8|10762.15|10762.15|10764.8|10764.8|10762.15|10762.15|0
1653658760000|2022-05-27 13:39:20|10759.51|10759.51|10759.51|10759.51|10759.51|10759.51|10759.51|10759.51|0
1653658780000|2022-05-27 13:39:40|10756.86|10756.86|10754.21|10754.21|10756.86|10756.86|10754.21|10754.21|0
1653658790000|2022-05-27 13:39:50|10751.57|10751.57|10751.57|10751.57|10751.57|10751.57|10751.57|10751.57|0
1653658800000|2022-05-27 13:40:00|10754.21|10754.21|10754.21|10754.21|10754.21|10754.21|10754.21|10754.21|0
1653658830000|2022-05-27 13:40:30|10756.86|10756.86|10756.86|10756.86|10756.86|10756.86|10756.86|10756.86|0
1653658840000|2022-05-27 13:40:40|10759.51|10759.51|10762.15|10762.15|10762.15|10762.15|10759.51|10759.51|0
1653658880000|2022-05-27 13:41:20|10759.51|10759.51|10759.51|10759.51|10759.51|10759.51|10759.51|10759.51|0
1653658910000|2022-05-27 13:41:50|10756.86|10756.86|10756.86|10756.86|10756.86|10756.86|10756.86|10756.86|0
1653658990000|2022-05-27 13:43:10|10759.51|10759.51|10759.51|10759.51|10759.51|10759.51|10759.51|10759.51|0
1653659000000|2022-05-27 13:43:20|10756.86|10756.86|10754.21|10754.21|10756.86|10756.86|10754.21|10754.21|0
1653659020000|2022-05-27 13:43:40|10756.86|10756.86|10756.86|10756.86|10756.86|10756.86|10756.86|10756.86|0
1653659030000|2022-05-27 13:43:50|10759.51|10759.51|10756.86|10756.86|10759.51|10759.51|10756.86|10756.86|0
1653659040000|2022-05-27 13:44:00|10759.51|10759.51|10759.51|10759.51|10759.51|10759.51|10759.51|10759.51|0
1653659110000|2022-05-27 13:45:10|10762.15|10762.15|10762.15|10762.15|10762.15|10762.15|10762.15|10762.15|0
1653659210000|2022-05-27 13:46:50|10759.51|10759.51|10756.86|10756.86|10759.51|10759.51|10756.86|10756.86|0
1653659220000|2022-05-27 13:47:00|10759.51|10759.51|10759.51|10759.51|10759.51|10759.51|10759.51|10759.51|0
1653659250000|2022-05-27 13:47:30|10762.15|10762.15|10762.15|10762.15|10762.15|10762.15|10762.15|10762.15|0
1653659290000|2022-05-27 13:48:10|10764.8|10764.8|10764.8|10764.8|10764.8|10764.8|10764.8|10764.8|0
1653659350000|2022-05-27 13:49:10|10765.79|10765.79|10765.79|10765.79|10765.79|10765.79|10765.79|10765.79|0
1653659370000|2022-05-27 13:49:30|10771.08|10771.08|10773.73|10773.73|10773.73|10773.73|10771.08|10771.08|0
1653659380000|2022-05-27 13:49:40|10771.08|10771.08|10765.79|10765.79|10771.08|10771.08|10765.79|10765.79|0
1653659390000|2022-05-27 13:49:50|10763.14|10763.14|10763.14|10763.14|10763.14|10763.14|10763.14|10763.14|0
1653659420000|2022-05-27 13:50:20|10760.5|10760.5|10760.5|10760.5|10760.5|10760.5|10760.5|10760.5|0
1653659430000|2022-05-27 13:50:30|10755.2|10755.2|10755.2|10755.2|10755.2|10755.2|10754.21|10754.21|0
1653659440000|2022-05-27 13:50:40|10754.21|10754.21|10755.2|10755.2|10755.2|10755.2|10754.21|10754.21|0
1653659460000|2022-05-27 13:51:00|10757.85|10757.85|10757.85|10757.85|10757.85|10757.85|10757.85|10757.85|0
1653659510000|2022-05-27 13:51:50|10755.2|10755.2|10754.21|10754.21|10755.2|10755.2|10754.21|10754.21|0
1653659540000|2022-05-27 13:52:20|10756.86|10756.86|10759.51|10759.51|10759.51|10759.51|10756.86|10756.86|0
1653659590000|2022-05-27 13:53:10|10756.86|10756.86|10756.86|10756.86|10756.86|10756.86|10756.86|10756.86|0
1653659600000|2022-05-27 13:53:20|10757.85|10757.85|10757.85|10757.85|10757.85|10757.85|10757.85|10757.85|0
1653659640000|2022-05-27 13:54:00|10760.5|10760.5|10763.14|10763.14|10763.14|10763.14|10760.5|10760.5|0
1653659700000|2022-05-27 13:55:00|10765.79|10765.79|10768.43|10768.43|10768.43|10768.43|10765.79|10765.79|0
1653659710000|2022-05-27 13:55:10|10771.08|10771.08|10773.73|10773.73|10773.73|10773.73|10771.08|10771.08|0
1653659760000|2022-05-27 13:56:00|10771.08|10771.08|10771.08|10771.08|10771.08|10771.08|10771.08|10771.08|0
1653659770000|2022-05-27 13:56:10|10768.43|10768.43|10768.43|10768.43|10768.43|10768.43|10768.43|10768.43|0
1653659810000|2022-05-27 13:56:50|10763.14|10763.14|10763.14|10763.14|10763.14|10763.14|10763.14|10763.14|0
1653659820000|2022-05-27 13:57:00|10765.79|10765.79|10768.43|10768.43|10768.43|10768.43|10765.79|10765.79|0
1653659830000|2022-05-27 13:57:10|10769.42|10769.42|10772.07|10772.07|10772.07|10772.07|10769.42|10769.42|0
1653659850000|2022-05-27 13:57:30|10777.36|10777.36|10772.07|10772.07|10777.36|10777.36|10772.07|10772.07|0
1653659880000|2022-05-27 13:58:00|10774.72|10774.72|10774.72|10774.72|10774.72|10774.72|10774.72|10774.72|0
1653659890000|2022-05-27 13:58:10|10773.73|10773.73|10774.72|10774.72|10774.72|10774.72|10773.73|10773.73|0
1653659900000|2022-05-27 13:58:20|10777.36|10777.36|10777.36|10777.36|10777.36|10777.36|10777.36|10777.36|0
1653659920000|2022-05-27 13:58:40|10780.01|10780.01|10780.01|10780.01|10780.01|10780.01|10780.01|10780.01|0
1653659950000|2022-05-27 13:59:10|10781|10781|10781|10781|10781|10781|10781|10781|0
1653659960000|2022-05-27 13:59:20|10783.64|10783.64|10783.64|10783.64|10783.64|10783.64|10783.64|10783.64|0
1653659980000|2022-05-27 13:59:40|10781|10781|10781|10781|10781|10781|10781|10781|0
1653660000000|2022-05-27 14:00:00|10788.94|10788.94|10785.62|10785.62|10788.94|10788.94|10783.64|10783.64|0
1653660030000|2022-05-27 14:00:30|10790.91|10790.91|10790.91|10790.91|10790.91|10790.91|10790.91|10790.91|0
1653660040000|2022-05-27 14:00:40|10791.9|10791.9|10791.9|10791.9|10791.9|10791.9|10791.9|10791.9|0
1653660050000|2022-05-27 14:00:50|10793.88|10793.88|10793.88|10793.88|10793.88|10793.88|10793.88|10793.88|0
1653660060000|2022-05-27 14:01:00|10791.23|10791.23|10793.88|10793.88|10793.88|10793.88|10791.23|10791.23|0
1653660070000|2022-05-27 14:01:10|10796.52|10796.52|10793.88|10793.88|10796.52|10796.52|10793.88|10793.88|0
1653660100000|2022-05-27 14:01:40|10791.23|10791.23|10791.23|10791.23|10791.23|10791.23|10791.23|10791.23|0
1653660130000|2022-05-27 14:02:10|10792.22|10792.22|10792.22|10792.22|10792.22|10792.22|10792.22|10792.22|0
1653660140000|2022-05-27 14:02:20|10794.87|10794.87|10789.57|10789.57|10794.87|10794.87|10789.57|10789.57|0
1653660150000|2022-05-27 14:02:30|10791.55|10791.55|10791.55|10791.55|10791.55|10791.55|10791.55|10791.55|0
1653660160000|2022-05-27 14:02:40|10790.56|10790.56|10788.58|10788.58|10790.56|10790.56|10788.58|10788.58|0
1653660180000|2022-05-27 14:03:00|10785.94|10785.94|10784.95|10784.95|10785.94|10785.94|10782.3|10782.3|0
1653660190000|2022-05-27 14:03:10|10787.6|10787.6|10787.6|10787.6|10787.6|10787.6|10787.6|10787.6|0
1653660200000|2022-05-27 14:03:20|10790.24|10790.24|10790.24|10790.24|10790.24|10790.24|10790.24|10790.24|0
1653660210000|2022-05-27 14:03:30|10792.22|10792.22|10792.22|10792.22|10792.22|10792.22|10792.22|10792.22|0
1653660240000|2022-05-27 14:04:00|10794.87|10794.87|10794.87|10794.87|10794.87|10794.87|10794.87|10794.87|0
1653660280000|2022-05-27 14:04:40|10795.29|10795.29|10795.29|10795.29|10795.29|10795.29|10795.29|10795.29|0
1653660300000|2022-05-27 14:05:00|10792.65|10792.65|10790|10790|10792.65|10792.65|10790|10790|0
1653660310000|2022-05-27 14:05:10|10784.71|10784.71|10784.71|10784.71|10784.71|10784.71|10784.71|10784.71|0
1653660340000|2022-05-27 14:05:40|10787.36|10787.36|10787.36|10787.36|10787.36|10787.36|10787.36|10787.36|0
1653660390000|2022-05-27 14:06:30|10786.37|10786.37|10789.01|10789.01|10789.01|10789.01|10786.37|10786.37|0
1653660450000|2022-05-27 14:07:30|10786.37|10786.37|10786.37|10786.37|10786.37|10786.37|10786.37|10786.37|0
1653660470000|2022-05-27 14:07:50|10783.72|10783.72|10783.72|10783.72|10783.72|10783.72|10783.72|10783.72|0
1653660480000|2022-05-27 14:08:00|10786.37|10786.37|10786.37|10786.37|10786.37|10786.37|10786.37|10786.37|0
1653660520000|2022-05-27 14:08:40|10789.01|10789.01|10789.01|10789.01|10789.01|10789.01|10789.01|10789.01|0
1653660530000|2022-05-27 14:08:50|10786.37|10786.37|10786.37|10786.37|10786.37|10786.37|10786.37|10786.37|0
1653660590000|2022-05-27 14:09:50|10789.01|10789.01|10789.01|10789.01|10789.01|10789.01|10789.01|10789.01|0
1653660720000|2022-05-27 14:12:00|10790|10790|10790|10790|10790|10790|10790|10790|0
1653660740000|2022-05-27 14:12:20|10790.99|10790.99|10790.99|10790.99|10790.99|10790.99|10790.99|10790.99|0
1653660810000|2022-05-27 14:13:30|10788.34|10788.34|10788.34|10788.34|10788.34|10788.34|10788.34|10788.34|0
1653660860000|2022-05-27 14:14:20|10785.7|10785.7|10785.7|10785.7|10785.7|10785.7|10785.7|10785.7|0
1653660870000|2022-05-27 14:14:30|10788.34|10788.34|10788.34|10788.34|10788.34|10788.34|10788.34|10788.34|0
1653660940000|2022-05-27 14:15:40|10785.7|10785.7|10785.7|10785.7|10785.7|10785.7|10785.7|10785.7|0
1653661010000|2022-05-27 14:16:50|10788.34|10788.34|10788.34|10788.34|10788.34|10788.34|10788.34|10788.34|0
1653661030000|2022-05-27 14:17:10|10790.99|10790.99|10790.99|10790.99|10790.99|10790.99|10790.99|10790.99|0
1653661070000|2022-05-27 14:17:50|10788.34|10788.34|10788.34|10788.34|10788.34|10788.34|10788.34|10788.34|0
1653661130000|2022-05-27 14:18:50|10793.64|10793.64|10788.34|10788.34|10793.64|10793.64|10788.34|10788.34|0
1653661150000|2022-05-27 14:19:10|10789.33|10789.33|10789.33|10789.33|10789.33|10789.33|10789.33|10789.33|0
1653661170000|2022-05-27 14:19:30|10791.98|10791.98|10791.98|10791.98|10791.98|10791.98|10791.98|10791.98|0
1653661230000|2022-05-27 14:20:30|10789.33|10789.33|10789.33|10789.33|10789.33|10789.33|10789.33|10789.33|0
1653661240000|2022-05-27 14:20:40|10784.04|10784.04|10786.69|10786.69|10786.69|10786.69|10784.04|10784.04|0
1653661260000|2022-05-27 14:21:00|10784.04|10784.04|10784.04|10784.04|10784.04|10784.04|10784.04|10784.04|0
1653661300000|2022-05-27 14:21:40|10786.69|10786.69|10786.69|10786.69|10786.69|10786.69|10786.69|10786.69|0
1653661330000|2022-05-27 14:22:10|10789.33|10789.33|10789.33|10789.33|10789.33|10789.33|10789.33|10789.33|0
1653661360000|2022-05-27 14:22:40|10786.69|10786.69|10784.04|10784.04|10786.69|10786.69|10784.04|10784.04|0
1653661390000|2022-05-27 14:23:10|10786.69|10786.69|10786.69|10786.69|10786.69|10786.69|10786.69|10786.69|0
1653661400000|2022-05-27 14:23:20|10789.33|10789.33|10789.33|10789.33|10789.33|10789.33|10789.33|10789.33|0
1653661470000|2022-05-27 14:24:30|10788.34|10788.34|10786.37|10786.37|10788.34|10788.34|10786.37|10786.37|0
1653661480000|2022-05-27 14:24:40|10789.01|10789.01|10789.01|10789.01|10789.01|10789.01|10789.01|10789.01|0
1653661530000|2022-05-27 14:25:30|10786.37|10786.37|10786.37|10786.37|10786.37|10786.37|10786.37|10786.37|0
1653661550000|2022-05-27 14:25:50|10789.01|10789.01|10789.01|10789.01|10789.01|10789.01|10789.01|10789.01|0
1653661560000|2022-05-27 14:26:00|10791.66|10791.66|10791.66|10791.66|10791.66|10791.66|10791.66|10791.66|0
1653661620000|2022-05-27 14:27:00|10794.31|10794.31|10794.31|10794.31|10794.31|10794.31|10794.31|10794.31|0
1653661630000|2022-05-27 14:27:10|10791.66|10791.66|10791.66|10791.66|10791.66|10791.66|10791.66|10791.66|0
1653661680000|2022-05-27 14:28:00|10793.64|10793.64|10792.65|10792.65|10793.64|10793.64|10792.65|10792.65|0
1653661710000|2022-05-27 14:28:30|10790|10790|10790|10790|10790|10790|10790|10790|0
1653661790000|2022-05-27 14:29:50|10792.65|10792.65|10792.65|10792.65|10792.65|10792.65|10792.65|10792.65|0
1653661810000|2022-05-27 14:30:10|10795.29|10795.29|10795.29|10795.29|10795.29|10795.29|10795.29|10795.29|0
1653661820000|2022-05-27 14:30:20|10792.65|10792.65|10792.65|10792.65|10792.65|10792.65|10792.65|10792.65|0
1653661870000|2022-05-27 14:31:10|10795.29|10795.29|10795.29|10795.29|10795.29|10795.29|10795.29|10795.29|0
1653661890000|2022-05-27 14:31:30|10792.65|10792.65|10792.65|10792.65|10792.65|10792.65|10792.65|10792.65|0
1653661930000|2022-05-27 14:32:10|10791.66|10791.66|10791.66|10791.66|10791.66|10791.66|10791.66|10791.66|0
1653661970000|2022-05-27 14:32:50|10794.31|10794.31|10794.31|10794.31|10794.31|10794.31|10794.31|10794.31|0
1653662050000|2022-05-27 14:34:10|10791.66|10791.66|10791.66|10791.66|10791.66|10791.66|10791.66|10791.66|0
1653662100000|2022-05-27 14:35:00|10792.65|10792.65|10792.65|10792.65|10792.65|10792.65|10792.65|10792.65|0
1653662130000|2022-05-27 14:35:30|10790|10790|10790|10790|10790|10790|10790|10790|0
1653662210000|2022-05-27 14:36:50|10787.04|10787.04|10784.39|10784.39|10787.04|10787.04|10784.39|10784.39|0
1653662230000|2022-05-27 14:37:10|10781.74|10781.74|10781.74|10781.74|10781.74|10781.74|10781.74|10781.74|0
1653662240000|2022-05-27 14:37:20|10779.1|10779.1|10779.1|10779.1|10779.1|10779.1|10779.1|10779.1|0
1653662260000|2022-05-27 14:37:40|10776.45|10776.45|10776.45|10776.45|10776.45|10776.45|10776.45|10776.45|0
1653662270000|2022-05-27 14:37:50|10777.44|10777.44|10777.44|10777.44|10777.44|10777.44|10777.44|10777.44|0
1653662280000|2022-05-27 14:38:00|10780.09|10780.09|10777.44|10777.44|10780.09|10780.09|10777.44|10777.44|0
1653662310000|2022-05-27 14:38:30|10774.79|10774.79|10774.79|10774.79|10774.79|10774.79|10774.79|10774.79|0
1653662380000|2022-05-27 14:39:40|10772.15|10772.15|10772.15|10772.15|10772.15|10772.15|10769.5|10769.5|0
1653662400000|2022-05-27 14:40:00|10774.79|10774.79|10766.85|10766.85|10774.79|10774.79|10766.85|10766.85|0
1653662410000|2022-05-27 14:40:10|10769.5|10769.5|10766.85|10766.85|10769.5|10769.5|10766.85|10766.85|0
1653662430000|2022-05-27 14:40:30|10764.21|10764.21|10766.85|10766.85|10766.85|10766.85|10758.91|10758.91|0
1653662440000|2022-05-27 14:40:40|10764.21|10764.21|10764.21|10764.21|10764.21|10764.21|10764.21|10764.21|0
1653662450000|2022-05-27 14:40:50|10761.56|10761.56|10764.21|10764.21|10764.21|10764.21|10761.56|10761.56|0
1653662460000|2022-05-27 14:41:00|10761.56|10761.56|10761.56|10761.56|10761.56|10761.56|10761.56|10761.56|0
1653662470000|2022-05-27 14:41:10|10764.21|10764.21|10766.85|10766.85|10766.85|10766.85|10764.21|10764.21|0
1653662480000|2022-05-27 14:41:20|10764.21|10764.21|10764.21|10764.21|10764.21|10764.21|10764.21|10764.21|0
1653662500000|2022-05-27 14:41:40|10766.85|10766.85|10766.85|10766.85|10766.85|10766.85|10766.85|10766.85|0
1653662540000|2022-05-27 14:42:20|10764.21|10764.21|10761.56|10761.56|10764.21|10764.21|10761.56|10761.56|0
1653662560000|2022-05-27 14:42:40|10766.85|10766.85|10766.85|10766.85|10766.85|10766.85|10764.21|10764.21|0
1653662580000|2022-05-27 14:43:00|10769.5|10769.5|10766.85|10766.85|10769.5|10769.5|10766.85|10766.85|0
1653662610000|2022-05-27 14:43:30|10769.5|10769.5|10769.5|10769.5|10769.5|10769.5|10769.5|10769.5|0
1653662620000|2022-05-27 14:43:40|10766.85|10766.85|10766.85|10766.85|10766.85|10766.85|10766.85|10766.85|0
1653662640000|2022-05-27 14:44:00|10769.5|10769.5|10769.5|10769.5|10769.5|10769.5|10769.5|10769.5|0
1653662660000|2022-05-27 14:44:20|10772.15|10772.15|10774.79|10774.79|10774.79|10774.79|10772.15|10772.15|0
1653662670000|2022-05-27 14:44:30|10780.09|10780.09|10777.44|10777.44|10780.09|10780.09|10777.44|10777.44|0
1653662680000|2022-05-27 14:44:40|10780.09|10780.09|10782.73|10782.73|10782.73|10782.73|10780.09|10780.09|0
1653662720000|2022-05-27 14:45:20|10780.09|10780.09|10774.79|10774.79|10780.09|10780.09|10772.15|10772.15|0
1653662750000|2022-05-27 14:45:50|10773.8|10773.8|10773.8|10773.8|10773.8|10773.8|10773.8|10773.8|0
1653662790000|2022-05-27 14:46:30|10772.82|10772.82|10771.83|10771.83|10772.82|10772.82|10771.83|10771.83|0
1653662850000|2022-05-27 14:47:30|10774.47|10774.47|10771.83|10771.83|10774.47|10774.47|10771.83|10771.83|0
1653662860000|2022-05-27 14:47:40|10774.47|10774.47|10769.18|10769.18|10774.47|10774.47|10769.18|10769.18|0
1653662870000|2022-05-27 14:47:50|10766.54|10766.54|10766.54|10766.54|10766.54|10766.54|10766.54|10766.54|0
1653662880000|2022-05-27 14:48:00|10769.18|10769.18|10769.18|10769.18|10769.18|10769.18|10769.18|10769.18|0
1653662910000|2022-05-27 14:48:30|10771.83|10771.83|10774.47|10774.47|10774.47|10774.47|10771.83|10771.83|0
1653662920000|2022-05-27 14:48:40|10777.12|10777.12|10777.12|10777.12|10777.12|10777.12|10777.12|10777.12|0
1653662930000|2022-05-27 14:48:50|10778.11|10778.11|10778.11|10778.11|10778.11|10778.11|10778.11|10778.11|0
1653662980000|2022-05-27 14:49:40|10775.46|10775.46|10775.46|10775.46|10775.46|10775.46|10775.46|10775.46|0
1653663000000|2022-05-27 14:50:00|10778.11|10778.11|10780.76|10780.76|10780.76|10780.76|10778.11|10778.11|0
1653663050000|2022-05-27 14:50:50|10779.77|10779.77|10781.43|10781.43|10781.43|10781.43|10778.78|10778.78|0
1653663100000|2022-05-27 14:51:40|10778.78|10778.78|10778.78|10778.78|10778.78|10778.78|10778.78|10778.78|0
1653663120000|2022-05-27 14:52:00|10781.43|10781.43|10778.78|10778.78|10781.43|10781.43|10778.78|10778.78|0
1653663130000|2022-05-27 14:52:10|10776.13|10776.13|10776.13|10776.13|10776.13|10776.13|10776.13|10776.13|0
1653663160000|2022-05-27 14:52:40|10778.78|10778.78|10778.78|10778.78|10778.78|10778.78|10778.78|10778.78|0
1653663290000|2022-05-27 14:54:50|10781.43|10781.43|10781.43|10781.43|10781.43|10781.43|10781.43|10781.43|0
1653663330000|2022-05-27 14:55:30|10778.78|10778.78|10778.78|10778.78|10778.78|10778.78|10778.78|10778.78|0
1653663350000|2022-05-27 14:55:50|10781.43|10781.43|10781.43|10781.43|10781.43|10781.43|10781.43|10781.43|0
1653663370000|2022-05-27 14:56:10|10786.72|10786.72|10784.07|10784.07|10786.72|10786.72|10784.07|10784.07|0
1653663410000|2022-05-27 14:56:50|10783.08|10783.08|10782.1|10782.1|10783.08|10783.08|10782.1|10782.1|0
1653663420000|2022-05-27 14:57:00|10781.11|10781.11|10783.75|10783.75|10783.75|10783.75|10781.11|10781.11|0
1653663450000|2022-05-27 14:57:30|10786.4|10786.4|10786.4|10786.4|10786.4|10786.4|10786.4|10786.4|0
1653663460000|2022-05-27 14:57:40|10785.41|10785.41|10785.41|10785.41|10785.41|10785.41|10785.41|10785.41|0
1653663550000|2022-05-27 14:59:10|10782.77|10782.77|10785.41|10785.41|10785.41|10785.41|10782.77|10782.77|0
1653663570000|2022-05-27 14:59:30|10784.42|10784.42|10784.42|10784.42|10784.42|10784.42|10784.42|10784.42|0
1653663590000|2022-05-27 14:59:50|10787.39|10787.39|10788.38|10788.38|10788.38|10788.38|10787.39|10787.39|0
1653663600000|2022-05-27 15:00:00|10789.37|10789.37|10788.38|10788.38|10789.37|10789.37|10788.38|10788.38|0
1653663610000|2022-05-27 15:00:10|10789.37|10789.37|10788.38|10788.38|10789.37|10789.37|10788.38|10788.38|0
1653663620000|2022-05-27 15:00:20|10787.39|10787.39|10787.39|10787.39|10787.39|10787.39|10787.39|10787.39|0
1653663650000|2022-05-27 15:00:50|10786.4|10786.4|10781.11|10781.11|10786.4|10786.4|10781.11|10781.11|0
1653663690000|2022-05-27 15:01:30|10778.46|10778.46|10775.81|10775.81|10778.46|10778.46|10775.81|10775.81|0
1653663720000|2022-05-27 15:02:00|10773.17|10773.17|10773.17|10773.17|10773.17|10773.17|10773.17|10773.17|0
1653663730000|2022-05-27 15:02:10|10772.18|10772.18|10777.47|10777.47|10777.47|10777.47|10772.18|10772.18|0
1653663740000|2022-05-27 15:02:20|10774.83|10774.83|10774.83|10774.83|10774.83|10774.83|10774.83|10774.83|0
1653663800000|2022-05-27 15:03:20|10773.84|10773.84|10773.84|10773.84|10773.84|10773.84|10773.84|10773.84|0
1653663810000|2022-05-27 15:03:30|10776.48|10776.48|10776.48|10776.48|10776.48|10776.48|10776.48|10776.48|0
1653663840000|2022-05-27 15:04:00|10775.5|10775.5|10775.5|10775.5|10775.5|10775.5|10775.5|10775.5|0
1653663850000|2022-05-27 15:04:10|10772.85|10772.85|10770.2|10770.2|10772.85|10772.85|10770.2|10770.2|0
1653663860000|2022-05-27 15:04:20|10767.56|10767.56|10764.91|10764.91|10767.56|10767.56|10764.91|10764.91|0
1653663880000|2022-05-27 15:04:40|10767.56|10767.56|10767.56|10767.56|10767.56|10767.56|10767.56|10767.56|0
1653663900000|2022-05-27 15:05:00|10770.2|10770.2|10770.2|10770.2|10770.2|10770.2|10770.2|10770.2|0
1653663910000|2022-05-27 15:05:10|10771.19|10771.19|10771.19|10771.19|10771.19|10771.19|10771.19|10771.19|0
1653663940000|2022-05-27 15:05:40|10770.2|10770.2|10770.2|10770.2|10770.2|10770.2|10770.2|10770.2|0
1653663950000|2022-05-27 15:05:50|10767.56|10767.56|10767.56|10767.56|10767.56|10767.56|10767.56|10767.56|0
1653663960000|2022-05-27 15:06:00|10770.2|10770.2|10770.2|10770.2|10770.2|10770.2|10770.2|10770.2|0
1653663980000|2022-05-27 15:06:20|10771.19|10771.19|10772.18|10772.18|10772.18|10772.18|10769.53|10769.53|0
1653664030000|2022-05-27 15:07:10|10769.53|10769.53|10766.89|10766.89|10769.53|10769.53|10766.89|10766.89|0
1653664050000|2022-05-27 15:07:30|10764.24|10764.24|10764.24|10764.24|10764.24|10764.24|10764.24|10764.24|0
1653664080000|2022-05-27 15:08:00|10763.25|10763.25|10763.25|10763.25|10763.25|10763.25|10763.25|10763.25|0
1653664110000|2022-05-27 15:08:30|10768.55|10768.55|10765.9|10765.9|10768.55|10768.55|10765.9|10765.9|0
1653664120000|2022-05-27 15:08:40|10764.91|10764.91|10764.91|10764.91|10764.91|10764.91|10764.91|10764.91|0
1653664140000|2022-05-27 15:09:00|10762.26|10762.26|10762.26|10762.26|10762.26|10762.26|10762.26|10762.26|0
1653664170000|2022-05-27 15:09:30|10764.91|10764.91|10764.91|10764.91|10764.91|10764.91|10764.91|10764.91|0
1653664190000|2022-05-27 15:09:50|10770.2|10770.2|10767.56|10767.56|10770.2|10770.2|10767.56|10767.56|0
1653664200000|2022-05-27 15:10:00|10770.2|10770.2|10770.2|10770.2|10770.2|10770.2|10770.2|10770.2|0
1653664250000|2022-05-27 15:10:50|10767.56|10767.56|10767.56|10767.56|10767.56|10767.56|10767.56|10767.56|0
1653664300000|2022-05-27 15:11:40|10766.57|10766.57|10766.57|10766.57|10766.57|10766.57|10766.57|10766.57|0
1653664310000|2022-05-27 15:11:50|10765.58|10765.58|10762.93|10762.93|10765.58|10765.58|10762.93|10762.93|0
1653664330000|2022-05-27 15:12:10|10765.58|10765.58|10765.58|10765.58|10765.58|10765.58|10765.58|10765.58|0
1653664340000|2022-05-27 15:12:20|10762.93|10762.93|10762.93|10762.93|10762.93|10762.93|10762.93|10762.93|0
1653664420000|2022-05-27 15:13:40|10765.58|10765.58|10765.58|10765.58|10765.58|10765.58|10765.58|10765.58|0
1653664460000|2022-05-27 15:14:20|10764.59|10764.59|10761.95|10761.95|10764.59|10764.59|10761.95|10761.95|0
1653664490000|2022-05-27 15:14:50|10763.92|10763.92|10761.28|10761.28|10763.92|10763.92|10761.28|10761.28|0
1653664520000|2022-05-27 15:15:20|10760.29|10760.29|10760.29|10760.29|10760.29|10760.29|10760.29|10760.29|0
1653664560000|2022-05-27 15:16:00|10762.93|10762.93|10760.29|10760.29|10762.93|10762.93|10760.29|10760.29|0
1653664600000|2022-05-27 15:16:40|10759.3|10759.3|10756.65|10756.65|10759.3|10759.3|10756.65|10756.65|0
1653664650000|2022-05-27 15:17:30|10759.3|10759.3|10759.3|10759.3|10759.3|10759.3|10759.3|10759.3|0
1653664700000|2022-05-27 15:18:20|10761.28|10761.28|10761.28|10761.28|10761.28|10761.28|10761.28|10761.28|0
1653664710000|2022-05-27 15:18:30|10762.26|10762.26|10773.14|10773.14|10779.06|10779.06|10762.26|10762.26|0
1653664720000|2022-05-27 15:18:40|10772.15|10772.15|10770.17|10770.17|10772.15|10772.15|10770.17|10770.17|0
1653664730000|2022-05-27 15:18:50|10767.52|10767.52|10770.49|10770.49|10770.49|10770.49|10766.54|10766.54|0
1653664740000|2022-05-27 15:19:00|10768.51|10768.51|10768.51|10768.51|10768.51|10768.51|10768.51|10768.51|0
1653664760000|2022-05-27 15:19:20|10771.16|10771.16|10765.55|10765.55|10771.16|10771.16|10765.55|10765.55|0
1653664780000|2022-05-27 15:19:40|10764.56|10764.56|10764.56|10764.56|10764.56|10764.56|10764.56|10764.56|0
1653664800000|2022-05-27 15:20:00|10767.21|10767.21|10770.84|10770.84|10770.84|10770.84|10767.21|10767.21|0
1653664810000|2022-05-27 15:20:10|10773.49|10773.49|10773.49|10773.49|10773.49|10773.49|10773.49|10773.49|0
1653664820000|2022-05-27 15:20:20|10770.84|10770.84|10770.84|10770.84|10770.84|10770.84|10770.84|10770.84|0
1653664830000|2022-05-27 15:20:30|10773.49|10773.49|10776.13|10776.13|10776.13|10776.13|10773.49|10773.49|0
1653664850000|2022-05-27 15:20:50|10773.49|10773.49|10773.49|10773.49|10773.49|10773.49|10773.49|10773.49|0
1653664870000|2022-05-27 15:21:10|10776.13|10776.13|10776.13|10776.13|10776.13|10776.13|10776.13|10776.13|0
1653664880000|2022-05-27 15:21:20|10773.49|10773.49|10776.45|10776.45|10776.45|10776.45|10773.49|10773.49|0
1653664890000|2022-05-27 15:21:30|10775.46|10775.46|10775.46|10775.46|10775.46|10775.46|10775.46|10775.46|0
1653664910000|2022-05-27 15:21:50|10774.47|10774.47|10774.47|10774.47|10774.47|10774.47|10771.83|10771.83|0
1653664920000|2022-05-27 15:22:00|10777.12|10777.12|10777.12|10777.12|10777.12|10777.12|10777.12|10777.12|0
1653664930000|2022-05-27 15:22:10|10776.13|10776.13|10776.13|10776.13|10776.13|10776.13|10776.13|10776.13|0
1653664940000|2022-05-27 15:22:20|10773.49|10773.49|10773.49|10773.49|10773.49|10773.49|10773.49|10773.49|0
1653664980000|2022-05-27 15:23:00|10776.13|10776.13|10776.13|10776.13|10776.13|10776.13|10776.13|10776.13|0
1653664990000|2022-05-27 15:23:10|10778.78|10778.78|10778.78|10778.78|10778.78|10778.78|10778.78|10778.78|0
1653665010000|2022-05-27 15:23:30|10777.79|10777.79|10777.79|10777.79|10777.79|10777.79|10777.79|10777.79|0
1653665020000|2022-05-27 15:23:40|10780.44|10780.44|10780.44|10780.44|10780.44|10780.44|10780.44|10780.44|0
1653665040000|2022-05-27 15:24:00|10781.43|10781.43|10780.44|10780.44|10781.43|10781.43|10780.44|10780.44|0
1653665050000|2022-05-27 15:24:10|10779.45|10779.45|10782.1|10782.1|10782.1|10782.1|10779.45|10779.45|0
1653665060000|2022-05-27 15:24:20|10784.74|10784.74|10784.74|10784.74|10784.74|10784.74|10784.74|10784.74|0
1653665080000|2022-05-27 15:24:40|10783.75|10783.75|10783.75|10783.75|10783.75|10783.75|10783.75|10783.75|0
1653665090000|2022-05-27 15:24:50|10784.74|10784.74|10785.73|10785.73|10785.73|10785.73|10784.74|10784.74|0
1653665100000|2022-05-27 15:25:00|10783.08|10783.08|10783.08|10783.08|10783.08|10783.08|10783.08|10783.08|0
1653665110000|2022-05-27 15:25:10|10780.44|10780.44|10779.45|10779.45|10780.44|10780.44|10779.45|10779.45|0
1653665120000|2022-05-27 15:25:20|10776.8|10776.8|10776.8|10776.8|10779.45|10779.45|10776.8|10776.8|0
1653665150000|2022-05-27 15:25:50|10779.45|10779.45|10779.45|10779.45|10782.1|10782.1|10779.45|10779.45|0
1653665160000|2022-05-27 15:26:00|10778.46|10778.46|10781.11|10781.11|10781.11|10781.11|10778.46|10778.46|0
1653665170000|2022-05-27 15:26:10|10780.12|10780.12|10780.12|10780.12|10780.12|10780.12|10780.12|10780.12|0
1653665190000|2022-05-27 15:26:30|10777.47|10777.47|10777.47|10777.47|10777.47|10777.47|10774.83|10774.83|0
1653665200000|2022-05-27 15:26:40|10778.46|10778.46|10778.46|10778.46|10778.46|10778.46|10778.46|10778.46|0
1653665210000|2022-05-27 15:26:50|10781.11|10781.11|10781.11|10781.11|10781.11|10781.11|10781.11|10781.11|0
1653665220000|2022-05-27 15:27:00|10778.46|10778.46|10775.81|10775.81|10778.46|10778.46|10775.81|10775.81|0
1653665230000|2022-05-27 15:27:10|10778.46|10778.46|10777.47|10777.47|10778.46|10778.46|10777.47|10777.47|0
1653665250000|2022-05-27 15:27:30|10774.83|10774.83|10774.83|10774.83|10774.83|10774.83|10774.83|10774.83|0
1653665260000|2022-05-27 15:27:40|10777.47|10777.47|10777.47|10777.47|10777.47|10777.47|10777.47|10777.47|0
1653665270000|2022-05-27 15:27:50|10778.46|10778.46|10778.46|10778.46|10778.46|10778.46|10778.46|10778.46|0
1653665280000|2022-05-27 15:28:00|10777.47|10777.47|10777.47|10777.47|10777.47|10777.47|10777.47|10777.47|0
1653665290000|2022-05-27 15:28:10|10776.48|10776.48|10776.48|10776.48|10776.48|10776.48|10776.48|10776.48|0
1653665310000|2022-05-27 15:28:30|10779.13|10779.13|10779.13|10779.13|10779.13|10779.13|10779.13|10779.13|0
1653665330000|2022-05-27 15:28:50|10776.48|10776.48|10776.48|10776.48|10776.48|10776.48|10776.48|10776.48|0
1653665350000|2022-05-27 15:29:10|10778.46|10778.46|10787.39|10787.39|10787.39|10787.39|10778.46|10778.46|0
1653665360000|2022-05-27 15:29:20|10784.74|10784.74|10784.74|10784.74|10784.74|10784.74|10784.74|10784.74|0
1653665370000|2022-05-27 15:29:30|10783.75|10783.75|10781.78|10781.78|10783.75|10783.75|10781.78|10781.78|0
1653665380000|2022-05-27 15:29:40|10784.42|10784.42|10782.45|10782.45|10784.42|10784.42|10782.45|10782.45|0
1653665390000|2022-05-27 15:29:50|10780.47|10780.47|10779.48|10779.48|10780.47|10780.47|10776.84|10776.84|0
1653894900000|2022-05-30 07:15:00|10893.36|10893.36|10882.77|10882.77|10893.36|10893.36|10882.77|10882.77|0
1653894910000|2022-05-30 07:15:10|10885.42|10885.42|10888.06|10888.06|10888.06|10888.06|10885.42|10885.42|0
1653894920000|2022-05-30 07:15:20|10893.36|10893.36|10896|10896|10896|10896|10893.36|10893.36|0
1653894940000|2022-05-30 07:15:40|10898.65|10898.65|10890.71|10890.71|10898.65|10898.65|10890.71|10890.71|0
1653894980000|2022-05-30 07:16:20|10882.77|10882.77|10882.77|10882.77|10882.77|10882.77|10882.77|10882.77|0
1653895020000|2022-05-30 07:17:00|10866.89|10866.89|10866.89|10866.89|10866.89|10866.89|10866.89|10866.89|0
1653895030000|2022-05-30 07:17:10|10858.95|10858.95|10851.01|10851.01|10858.95|10858.95|10851.01|10851.01|0
1653895060000|2022-05-30 07:17:40|10845.72|10845.72|10848.37|10848.37|10848.37|10848.37|10845.72|10845.72|0
1653895100000|2022-05-30 07:18:20|10851.01|10851.01|10851.01|10851.01|10851.01|10851.01|10851.01|10851.01|0
1653895130000|2022-05-30 07:18:50|10856.31|10856.31|10856.31|10856.31|10856.31|10856.31|10856.31|10856.31|0
1653895140000|2022-05-30 07:19:00|10855.32|10855.32|10855.32|10855.32|10860.61|10860.61|10855.32|10855.32|0
1653895170000|2022-05-30 07:19:30|10857.96|10857.96|10857.96|10857.96|10857.96|10857.96|10857.96|10857.96|0
1653895180000|2022-05-30 07:19:40|10863.26|10863.26|10863.26|10863.26|10863.26|10863.26|10863.26|10863.26|0
1653895190000|2022-05-30 07:19:50|10861.28|10861.28|10852.35|10852.35|10861.28|10861.28|10852.35|10852.35|0
1653895230000|2022-05-30 07:20:30|10862.94|10862.94|10862.94|10862.94|10862.94|10862.94|10862.94|10862.94|0
1653895270000|2022-05-30 07:21:10|10860.29|10860.29|10860.29|10860.29|10860.29|10860.29|10860.29|10860.29|0
1653895280000|2022-05-30 07:21:20|10857.65|10857.65|10862.94|10862.94|10862.94|10862.94|10857.65|10857.65|0
1653895290000|2022-05-30 07:21:30|10865.58|10865.58|10865.58|10865.58|10865.58|10865.58|10865.58|10865.58|0
1653895360000|2022-05-30 07:22:40|10868.23|10868.23|10868.23|10868.23|10868.23|10868.23|10868.23|10868.23|0
1653895420000|2022-05-30 07:23:40|10860.29|10860.29|10862.94|10862.94|10862.94|10862.94|10860.29|10860.29|0
1653895430000|2022-05-30 07:23:50|10865.58|10865.58|10868.23|10868.23|10868.23|10868.23|10865.58|10865.58|0
1653895460000|2022-05-30 07:24:20|10870.88|10870.88|10870.88|10870.88|10870.88|10870.88|10870.88|10870.88|0
1653895470000|2022-05-30 07:24:30|10873.52|10873.52|10873.52|10873.52|10873.52|10873.52|10873.52|10873.52|0
1653895490000|2022-05-30 07:24:50|10870.88|10870.88|10870.88|10870.88|10870.88|10870.88|10870.88|10870.88|0
1653895510000|2022-05-30 07:25:10|10873.52|10873.52|10873.52|10873.52|10873.52|10873.52|10873.52|10873.52|0
1653895580000|2022-05-30 07:26:20|10862.94|10862.94|10860.29|10860.29|10862.94|10862.94|10857.65|10857.65|0
1653895610000|2022-05-30 07:26:50|10855|10855|10855|10855|10855|10855|10855|10855|0
1653895680000|2022-05-30 07:28:00|10857.65|10857.65|10857.65|10857.65|10857.65|10857.65|10857.65|10857.65|0
1653895740000|2022-05-30 07:29:00|10855.67|10855.67|10853.02|10853.02|10855.67|10855.67|10853.02|10853.02|0
1653895770000|2022-05-30 07:29:30|10855.67|10855.67|10855.67|10855.67|10855.67|10855.67|10855.67|10855.67|0
1653895790000|2022-05-30 07:29:50|10853.69|10853.69|10853.69|10853.69|10853.69|10853.69|10853.69|10853.69|0
1653895800000|2022-05-30 07:30:00|10855.67|10855.67|10855.67|10855.67|10855.67|10855.67|10855.67|10855.67|0
1653895830000|2022-05-30 07:30:30|10850.38|10850.38|10855.67|10855.67|10855.67|10855.67|10850.38|10850.38|0
1653895860000|2022-05-30 07:31:00|10853.02|10853.02|10850.38|10850.38|10853.02|10853.02|10850.38|10850.38|0
1653895880000|2022-05-30 07:31:20|10852.35|10852.35|10852.35|10852.35|10852.35|10852.35|10852.35|10852.35|0
1653895900000|2022-05-30 07:31:40|10854.33|10854.33|10854.33|10854.33|10854.33|10854.33|10854.33|10854.33|0
1653895960000|2022-05-30 07:32:40|10856.98|10856.98|10856.98|10856.98|10856.98|10856.98|10856.98|10856.98|0
1653895990000|2022-05-30 07:33:10|10859.62|10859.62|10859.62|10859.62|10859.62|10859.62|10859.62|10859.62|0
1653896000000|2022-05-30 07:33:20|10862.27|10862.27|10862.27|10862.27|10862.27|10862.27|10862.27|10862.27|0
1653896020000|2022-05-30 07:33:40|10854.33|10854.33|10854.33|10854.33|10854.33|10854.33|10854.33|10854.33|0
1653896100000|2022-05-30 07:35:00|10864.91|10864.91|10864.91|10864.91|10864.91|10864.91|10864.91|10864.91|0
1653896120000|2022-05-30 07:35:20|10862.27|10862.27|10862.27|10862.27|10862.27|10862.27|10862.27|10862.27|0
1653896140000|2022-05-30 07:35:40|10864.91|10864.91|10864.91|10864.91|10864.91|10864.91|10864.91|10864.91|0
1653896150000|2022-05-30 07:35:50|10856.98|10856.98|10856.98|10856.98|10856.98|10856.98|10856.98|10856.98|0
1653896160000|2022-05-30 07:36:00|10859.62|10859.62|10862.27|10862.27|10864.91|10864.91|10859.62|10859.62|0
1653896170000|2022-05-30 07:36:10|10864.91|10864.91|10864.91|10864.91|10864.91|10864.91|10864.91|10864.91|0
1653896220000|2022-05-30 07:37:00|10870.21|10870.21|10870.21|10870.21|10870.21|10870.21|10870.21|10870.21|0
1653896260000|2022-05-30 07:37:40|10867.56|10867.56|10867.56|10867.56|10867.56|10867.56|10867.56|10867.56|0
1653896280000|2022-05-30 07:38:00|10862.27|10862.27|10869.86|10869.86|10869.86|10869.86|10862.27|10862.27|0
1653896320000|2022-05-30 07:38:40|10872.82|10872.82|10872.82|10872.82|10872.82|10872.82|10872.82|10872.82|0
1653896330000|2022-05-30 07:38:50|10871.83|10871.83|10871.83|10871.83|10871.83|10871.83|10871.83|10871.83|0
1653896340000|2022-05-30 07:39:00|10866.54|10866.54|10869.19|10869.19|10869.19|10869.19|10866.54|10866.54|0
1653896350000|2022-05-30 07:39:10|10872.15|10872.15|10872.15|10872.15|10872.15|10872.15|10872.15|10872.15|0
1653896380000|2022-05-30 07:39:40|10873.14|10873.14|10876.1|10876.1|10876.1|10876.1|10873.14|10873.14|0
1653896390000|2022-05-30 07:39:50|10873.14|10873.14|10873.14|10873.14|10873.14|10873.14|10873.14|10873.14|0
1653896430000|2022-05-30 07:40:30|10877.09|10877.09|10877.09|10877.09|10877.09|10877.09|10877.09|10877.09|0
1653896470000|2022-05-30 07:41:10|10874.45|10874.45|10874.45|10874.45|10874.45|10874.45|10874.45|10874.45|0
1653896530000|2022-05-30 07:42:10|10866.51|10866.51|10863.86|10863.86|10866.51|10866.51|10863.86|10863.86|0
1653896550000|2022-05-30 07:42:30|10866.51|10866.51|10868.48|10868.48|10868.48|10868.48|10866.51|10866.51|0
1653896570000|2022-05-30 07:42:50|10860.54|10860.54|10868.48|10868.48|10869.47|10869.47|10860.54|10860.54|0
1653896580000|2022-05-30 07:43:00|10865.52|10865.52|10865.52|10865.52|10865.52|10865.52|10865.52|10865.52|0
1653896590000|2022-05-30 07:43:10|10868.16|10868.16|10876.07|10876.07|10876.07|10876.07|10868.16|10868.16|0
1653896600000|2022-05-30 07:43:20|10884.01|10884.01|10884.01|10884.01|10884.01|10884.01|10884.01|10884.01|0
1653896610000|2022-05-30 07:43:30|10885|10885|10884.01|10884.01|10885|10885|10884.01|10884.01|0
1653896640000|2022-05-30 07:44:00|10881.36|10881.36|10881.36|10881.36|10881.36|10881.36|10881.36|10881.36|0
1653896700000|2022-05-30 07:45:00|10876.07|10876.07|10876.07|10876.07|10876.07|10876.07|10876.07|10876.07|0
1653896760000|2022-05-30 07:46:00|10881.36|10881.36|10881.36|10881.36|10881.36|10881.36|10881.36|10881.36|0
1653896770000|2022-05-30 07:46:10|10886.66|10886.66|10886.66|10886.66|10886.66|10886.66|10886.66|10886.66|0
1653896800000|2022-05-30 07:46:40|10889.3|10889.3|10889.3|10889.3|10889.3|10889.3|10889.3|10889.3|0
1653896890000|2022-05-30 07:48:10|10894.6|10894.6|10894.6|10894.6|10894.6|10894.6|10894.6|10894.6|0
1653896940000|2022-05-30 07:49:00|10893.61|10893.61|10893.61|10893.61|10893.61|10893.61|10893.61|10893.61|0
1653896950000|2022-05-30 07:49:10|10898.9|10898.9|10898.9|10898.9|10898.9|10898.9|10898.9|10898.9|0
1653896960000|2022-05-30 07:49:20|10901.55|10901.55|10901.55|10901.55|10901.55|10901.55|10901.55|10901.55|0
1653896970000|2022-05-30 07:49:30|10898.9|10898.9|10898.9|10898.9|10898.9|10898.9|10898.9|10898.9|0
1653896990000|2022-05-30 07:49:50|10896.92|10896.92|10896.92|10896.92|10896.92|10896.92|10896.92|10896.92|0
1653897000000|2022-05-30 07:50:00|10894.95|10894.95|10893.96|10893.96|10894.95|10894.95|10893.96|10893.96|0
1653897040000|2022-05-30 07:50:40|10899.25|10899.25|10899.25|10899.25|10899.25|10899.25|10899.25|10899.25|0
1653897050000|2022-05-30 07:50:50|10893.96|10893.96|10891.31|10891.31|10893.96|10893.96|10891.31|10891.31|0
1653897060000|2022-05-30 07:51:00|10893.96|10893.96|10893.96|10893.96|10893.96|10893.96|10893.96|10893.96|0
1653897110000|2022-05-30 07:51:50|10892.97|10892.97|10889.02|10889.02|10892.97|10892.97|10889.02|10889.02|0
1653897150000|2022-05-30 07:52:30|10883.72|10883.72|10883.72|10883.72|10883.72|10883.72|10878.43|10878.43|0
1653897200000|2022-05-30 07:53:20|10880.76|10880.76|10880.76|10880.76|10880.76|10880.76|10880.76|10880.76|0
1653897210000|2022-05-30 07:53:30|10882.74|10882.74|10884.71|10884.71|10884.71|10884.71|10882.74|10882.74|0
1653897250000|2022-05-30 07:54:10|10887.36|10887.36|10887.36|10887.36|10887.36|10887.36|10887.36|10887.36|0
1653897270000|2022-05-30 07:54:30|10890.01|10890.01|10890.01|10890.01|10890.01|10890.01|10890.01|10890.01|0
1653897390000|2022-05-30 07:56:30|10884.71|10884.71|10879.42|10879.42|10884.71|10884.71|10879.42|10879.42|0
1653897400000|2022-05-30 07:56:40|10866.19|10866.19|10866.19|10866.19|10866.19|10866.19|10866.19|10866.19|0
1653897410000|2022-05-30 07:56:50|10864.21|10864.21|10864.21|10864.21|10864.21|10864.21|10864.21|10864.21|0
1653897470000|2022-05-30 07:57:50|10858.92|10858.92|10858.92|10858.92|10858.92|10858.92|10858.92|10858.92|0
1653897480000|2022-05-30 07:58:00|10861.57|10861.57|10866.86|10866.86|10866.86|10866.86|10861.57|10861.57|0
1653897530000|2022-05-30 07:58:50|10872.15|10872.15|10872.15|10872.15|10874.8|10874.8|10872.15|10872.15|0
1653897540000|2022-05-30 07:59:00|10869.5|10869.5|10869.5|10869.5|10869.5|10869.5|10869.5|10869.5|0
1653897620000|2022-05-30 08:00:20|10874.8|10874.8|10874.8|10874.8|10874.8|10874.8|10874.8|10874.8|0
1653897640000|2022-05-30 08:00:40|10866.86|10866.86|10863.89|10863.89|10866.86|10866.86|10863.89|10863.89|0
1653897680000|2022-05-30 08:01:20|10869.19|10869.19|10869.19|10869.19|10869.19|10869.19|10869.19|10869.19|0
1653897700000|2022-05-30 08:01:40|10871.83|10871.83|10871.83|10871.83|10871.83|10871.83|10871.83|10871.83|0
1653897740000|2022-05-30 08:02:20|10874.48|10874.48|10879.77|10879.77|10879.77|10879.77|10874.48|10874.48|0
1653897770000|2022-05-30 08:02:50|10885.06|10885.06|10890.36|10890.36|10890.36|10890.36|10885.06|10885.06|0
1653897780000|2022-05-30 08:03:00|10893|10893|10893|10893|10893|10893|10893|10893|0
1653897800000|2022-05-30 08:03:20|10885.06|10885.06|10887.71|10887.71|10887.71|10887.71|10885.06|10885.06|0
1653897820000|2022-05-30 08:03:40|10890.36|10890.36|10890.36|10890.36|10890.36|10890.36|10890.36|10890.36|0
1653897850000|2022-05-30 08:04:10|10891.35|10891.35|10893.32|10893.32|10893.32|10893.32|10891.35|10891.35|0
1653897860000|2022-05-30 08:04:20|10888.03|10888.03|10882.74|10882.74|10888.03|10888.03|10882.74|10882.74|0
1653897870000|2022-05-30 08:04:30|10877.44|10877.44|10877.44|10877.44|10877.44|10877.44|10877.44|10877.44|0
1653897890000|2022-05-30 08:04:50|10878.43|10878.43|10878.43|10878.43|10878.43|10878.43|10878.43|10878.43|0
1653897920000|2022-05-30 08:05:20|10883.72|10883.72|10883.72|10883.72|10883.72|10883.72|10883.72|10883.72|0
1653897950000|2022-05-30 08:05:50|10889.02|10889.02|10889.02|10889.02|10889.02|10889.02|10889.02|10889.02|0
1653897980000|2022-05-30 08:06:20|10891.66|10891.66|10891.66|10891.66|10891.66|10891.66|10891.66|10891.66|0
1653898010000|2022-05-30 08:06:50|10886.37|10886.37|10886.37|10886.37|10886.37|10886.37|10886.37|10886.37|0
1653898060000|2022-05-30 08:07:40|10881.08|10881.08|10875.79|10875.79|10881.08|10881.08|10875.79|10875.79|0
1653898070000|2022-05-30 08:07:50|10878.43|10878.43|10878.43|10878.43|10878.43|10878.43|10878.43|10878.43|0
1653898080000|2022-05-30 08:08:00|10883.72|10883.72|10883.72|10883.72|10883.72|10883.72|10883.72|10883.72|0
1653898120000|2022-05-30 08:08:40|10881.08|10881.08|10881.08|10881.08|10881.08|10881.08|10878.43|10878.43|0
1653898210000|2022-05-30 08:10:10|10883.72|10883.72|10883.72|10883.72|10883.72|10883.72|10883.72|10883.72|0
1653898240000|2022-05-30 08:10:40|10886.37|10886.37|10886.37|10886.37|10886.37|10886.37|10886.37|10886.37|0
1653898260000|2022-05-30 08:11:00|10878.43|10878.43|10878.43|10878.43|10878.43|10878.43|10878.43|10878.43|0
1653898280000|2022-05-30 08:11:20|10881.08|10881.08|10881.08|10881.08|10881.08|10881.08|10881.08|10881.08|0
1653898320000|2022-05-30 08:12:00|10878.43|10878.43|10878.43|10878.43|10878.43|10878.43|10878.43|10878.43|0
1653898460000|2022-05-30 08:14:20|10876.46|10876.46|10876.46|10876.46|10877.44|10877.44|10876.46|10876.46|0
1653898480000|2022-05-30 08:14:40|10865.87|10865.87|10865.87|10865.87|10865.87|10865.87|10865.87|10865.87|0
1653898510000|2022-05-30 08:15:10|10868.52|10868.52|10868.52|10868.52|10868.52|10868.52|10868.52|10868.52|0
1653898550000|2022-05-30 08:15:50|10871.16|10871.16|10871.16|10871.16|10871.16|10871.16|10871.16|10871.16|0
1653898560000|2022-05-30 08:16:00|10870.73|10870.73|10873.7|10873.7|10873.7|10873.7|10870.73|10870.73|0
1653898570000|2022-05-30 08:16:10|10876.34|10876.34|10876.34|10876.34|10876.34|10876.34|10876.34|10876.34|0
1653898580000|2022-05-30 08:16:20|10876.77|10876.77|10876.77|10876.77|10876.77|10876.77|10876.77|10876.77|0
1653898630000|2022-05-30 08:17:10|10871.48|10871.48|10871.48|10871.48|10871.48|10871.48|10871.48|10871.48|0
1653898680000|2022-05-30 08:18:00|10868.83|10868.83|10868.83|10868.83|10868.83|10868.83|10868.83|10868.83|0
1653898860000|2022-05-30 08:21:00|10863.54|10863.54|10863.54|10863.54|10863.54|10863.54|10863.54|10863.54|0
1653898870000|2022-05-30 08:21:10|10866.19|10866.19|10871.48|10871.48|10871.48|10871.48|10866.19|10866.19|0
1653898880000|2022-05-30 08:21:20|10866.19|10866.19|10866.19|10866.19|10866.19|10866.19|10866.19|10866.19|0
1653898930000|2022-05-30 08:22:10|10863.54|10863.54|10863.54|10863.54|10866.19|10866.19|10863.54|10863.54|0
1653898940000|2022-05-30 08:22:20|10866.19|10866.19|10868.83|10868.83|10868.83|10868.83|10866.19|10866.19|0
1653898970000|2022-05-30 08:22:50|10871.48|10871.48|10871.48|10871.48|10872.47|10872.47|10871.48|10871.48|0
1653899010000|2022-05-30 08:23:30|10866.19|10866.19|10871.8|10871.8|10871.8|10871.8|10866.19|10866.19|0
1653899020000|2022-05-30 08:23:40|10874.45|10874.45|10874.45|10874.45|10874.45|10874.45|10874.45|10874.45|0
1653899030000|2022-05-30 08:23:50|10872.47|10872.47|10872.47|10872.47|10872.47|10872.47|10872.47|10872.47|0
1653899070000|2022-05-30 08:24:30|10875.12|10875.12|10875.12|10875.12|10875.12|10875.12|10875.12|10875.12|0
1653899310000|2022-05-30 08:28:30|10872.47|10872.47|10867.18|10867.18|10872.47|10872.47|10867.18|10867.18|0
1653899330000|2022-05-30 08:28:50|10864.53|10864.53|10864.53|10864.53|10864.53|10864.53|10864.53|10864.53|0
1653899350000|2022-05-30 08:29:10|10867.18|10867.18|10861.88|10861.88|10867.18|10867.18|10861.88|10861.88|0
1653899360000|2022-05-30 08:29:20|10856.59|10856.59|10856.59|10856.59|10856.59|10856.59|10853.94|10853.94|0
1653899390000|2022-05-30 08:29:50|10859.24|10859.24|10859.24|10859.24|10859.24|10859.24|10859.24|10859.24|0
1653899400000|2022-05-30 08:30:00|10867.18|10867.18|10867.18|10867.18|10867.18|10867.18|10867.18|10867.18|0
1653899420000|2022-05-30 08:30:20|10866.19|10866.19|10863.22|10863.22|10866.19|10866.19|10863.22|10863.22|0
1653899440000|2022-05-30 08:30:40|10855.28|10855.28|10855.28|10855.28|10855.28|10855.28|10855.28|10855.28|0
1653899450000|2022-05-30 08:30:50|10852.64|10852.64|10852.64|10852.64|10852.64|10852.64|10852.64|10852.64|0
1653899510000|2022-05-30 08:31:50|10855.28|10855.28|10855.28|10855.28|10855.28|10855.28|10855.28|10855.28|0
1653899600000|2022-05-30 08:33:20|10852.64|10852.64|10852.64|10852.64|10852.64|10852.64|10852.64|10852.64|0
1653899610000|2022-05-30 08:33:30|10849.99|10849.99|10849.99|10849.99|10849.99|10849.99|10847.34|10847.34|0
1653899620000|2022-05-30 08:33:40|10847.34|10847.34|10847.34|10847.34|10847.34|10847.34|10847.34|10847.34|0
1653899820000|2022-05-30 08:37:00|10855.28|10855.28|10855.28|10855.28|10855.28|10855.28|10855.28|10855.28|0
1653899920000|2022-05-30 08:38:40|10853.31|10853.31|10852.32|10852.32|10853.31|10853.31|10852.32|10852.32|0
1653899940000|2022-05-30 08:39:00|10853.31|10853.31|10853.31|10853.31|10853.31|10853.31|10853.31|10853.31|0
1653900010000|2022-05-30 08:40:10|10850.66|10850.66|10850.66|10850.66|10850.66|10850.66|10850.66|10850.66|0
1653900040000|2022-05-30 08:40:40|10848.68|10848.68|10848.68|10848.68|10849.67|10849.67|10846.71|10846.71|0
1653900050000|2022-05-30 08:40:50|10851.33|10851.33|10851.33|10851.33|10851.33|10851.33|10851.33|10851.33|0
1653900110000|2022-05-30 08:41:50|10856.62|10856.62|10856.62|10856.62|10856.62|10856.62|10856.62|10856.62|0
1653900120000|2022-05-30 08:42:00|10859.27|10859.27|10851.33|10851.33|10859.27|10859.27|10851.33|10851.33|0
1653900250000|2022-05-30 08:44:10|10848.68|10848.68|10846.04|10846.04|10848.68|10848.68|10846.04|10846.04|0
1653900290000|2022-05-30 08:44:50|10843.39|10843.39|10842.4|10842.4|10843.39|10843.39|10842.4|10842.4|0
1653900300000|2022-05-30 08:45:00|10839.76|10839.76|10839.76|10839.76|10839.76|10839.76|10839.76|10839.76|0
1653900330000|2022-05-30 08:45:30|10840.75|10840.75|10839.76|10839.76|10840.75|10840.75|10839.76|10839.76|0
1653900360000|2022-05-30 08:46:00|10837.11|10837.11|10831.82|10831.82|10837.11|10837.11|10831.82|10831.82|0
1653900370000|2022-05-30 08:46:10|10837.11|10837.11|10837.11|10837.11|10837.11|10837.11|10837.11|10837.11|0
1653900400000|2022-05-30 08:46:40|10834.46|10834.46|10837.11|10837.11|10837.11|10837.11|10834.46|10834.46|0
1653900420000|2022-05-30 08:47:00|10839.76|10839.76|10839.76|10839.76|10839.76|10839.76|10839.76|10839.76|0
1653900430000|2022-05-30 08:47:10|10841.73|10841.73|10841.73|10841.73|10841.73|10841.73|10841.73|10841.73|0
1653900460000|2022-05-30 08:47:40|10833.79|10833.79|10833.79|10833.79|10833.79|10833.79|10833.79|10833.79|0
1653900570000|2022-05-30 08:49:30|10839.09|10839.09|10839.09|10839.09|10839.09|10839.09|10839.09|10839.09|0
1653900620000|2022-05-30 08:50:20|10836.44|10836.44|10836.44|10836.44|10836.44|10836.44|10836.44|10836.44|0
1653900690000|2022-05-30 08:51:30|10841.73|10841.73|10844.38|10844.38|10844.38|10844.38|10841.73|10841.73|0
1653900740000|2022-05-30 08:52:20|10841.73|10841.73|10839.09|10839.09|10841.73|10841.73|10839.09|10839.09|0
1653900750000|2022-05-30 08:52:30|10841.73|10841.73|10841.73|10841.73|10841.73|10841.73|10841.73|10841.73|0
1653900790000|2022-05-30 08:53:10|10844.38|10844.38|10844.38|10844.38|10844.38|10844.38|10844.38|10844.38|0
1653900800000|2022-05-30 08:53:20|10841.73|10841.73|10846.36|10846.36|10846.36|10846.36|10841.73|10841.73|0
1653900810000|2022-05-30 08:53:30|10849|10849|10846.36|10846.36|10849|10849|10846.36|10846.36|0
1653900840000|2022-05-30 08:54:00|10851.65|10851.65|10851.65|10851.65|10851.65|10851.65|10851.65|10851.65|0
1653900870000|2022-05-30 08:54:30|10854.3|10854.3|10854.3|10854.3|10854.3|10854.3|10854.3|10854.3|0
1653900890000|2022-05-30 08:54:50|10849|10849|10849|10849|10849|10849|10849|10849|0
1653900900000|2022-05-30 08:55:00|10846.36|10846.36|10846.36|10846.36|10846.36|10846.36|10846.36|10846.36|0
1653900960000|2022-05-30 08:56:00|10843.71|10843.71|10843.71|10843.71|10843.71|10843.71|10843.71|10843.71|0
1653900980000|2022-05-30 08:56:20|10841.06|10841.06|10841.06|10841.06|10841.06|10841.06|10841.06|10841.06|0
1653901000000|2022-05-30 08:56:40|10838.42|10838.42|10838.42|10838.42|10838.42|10838.42|10838.42|10838.42|0
1653901010000|2022-05-30 08:56:50|10835.77|10835.77|10833.79|10833.79|10835.77|10835.77|10833.79|10833.79|0
1653901020000|2022-05-30 08:57:00|10825.86|10825.86|10825.86|10825.86|10825.86|10825.86|10825.86|10825.86|0
1653901040000|2022-05-30 08:57:20|10824.87|10824.87|10824.87|10824.87|10824.87|10824.87|10824.87|10824.87|0
1653901050000|2022-05-30 08:57:30|10830.16|10830.16|10830.16|10830.16|10830.16|10830.16|10830.16|10830.16|0
1653901090000|2022-05-30 08:58:10|10832.81|10832.81|10832.81|10832.81|10832.81|10832.81|10832.81|10832.81|0
1653901100000|2022-05-30 08:58:20|10835.45|10835.45|10835.45|10835.45|10835.45|10835.45|10835.45|10835.45|0
1653901230000|2022-05-30 09:00:30|10838.1|10838.1|10832.81|10832.81|10838.1|10838.1|10832.81|10832.81|0
1653901240000|2022-05-30 09:00:40|10830.16|10830.16|10827.51|10827.51|10830.16|10830.16|10827.51|10827.51|0
1653901280000|2022-05-30 09:01:20|10824.87|10824.87|10816.93|10816.93|10824.87|10824.87|10816.93|10816.93|0
1653901300000|2022-05-30 09:01:40|10817.92|10817.92|10817.92|10817.92|10817.92|10817.92|10817.92|10817.92|0
1653901330000|2022-05-30 09:02:10|10815.27|10815.27|10809.98|10809.98|10815.27|10815.27|10809.98|10809.98|0
1653901340000|2022-05-30 09:02:20|10808.99|10808.99|10808|10808|10808.99|10808.99|10808|10808|0
1653901370000|2022-05-30 09:02:50|10800.06|10800.06|10792.12|10792.12|10800.06|10800.06|10792.12|10792.12|0
1653901380000|2022-05-30 09:03:00|10790.15|10790.15|10786.19|10786.19|10790.15|10790.15|10786.19|10786.19|0
1653901440000|2022-05-30 09:04:00|10783.55|10783.55|10783.55|10783.55|10783.55|10783.55|10783.55|10783.55|0
1653901450000|2022-05-30 09:04:10|10778.25|10778.25|10778.25|10778.25|10778.25|10778.25|10778.25|10778.25|0
1653901490000|2022-05-30 09:04:50|10776.28|10776.28|10776.28|10776.28|10776.28|10776.28|10776.28|10776.28|0
1653901550000|2022-05-30 09:05:50|10784.22|10784.22|10784.22|10784.22|10784.22|10784.22|10784.22|10784.22|0
1653901590000|2022-05-30 09:06:30|10792.16|10792.16|10792.16|10792.16|10792.16|10792.16|10792.16|10792.16|0
1653901600000|2022-05-30 09:06:40|10784.22|10784.22|10784.22|10784.22|10784.22|10784.22|10784.22|10784.22|0
1653901620000|2022-05-30 09:07:00|10789.51|10789.51|10789.51|10789.51|10789.51|10789.51|10789.51|10789.51|0
1653901690000|2022-05-30 09:08:10|10794.8|10794.8|10794.8|10794.8|10794.8|10794.8|10794.8|10794.8|0
1653901700000|2022-05-30 09:08:20|10789.51|10789.51|10789.51|10789.51|10789.51|10789.51|10789.51|10789.51|0
1653901740000|2022-05-30 09:09:00|10787.53|10787.53|10787.53|10787.53|10787.53|10787.53|10787.53|10787.53|0
1653901800000|2022-05-30 09:10:00|10788.52|10788.52|10796.46|10796.46|10796.46|10796.46|10788.52|10788.52|0
1653901810000|2022-05-30 09:10:10|10801.75|10801.75|10801.75|10801.75|10801.75|10801.75|10801.75|10801.75|0
1653901820000|2022-05-30 09:10:20|10793.81|10793.81|10792.82|10792.82|10793.81|10793.81|10792.82|10792.82|0
1653901860000|2022-05-30 09:11:00|10795.47|10795.47|10795.47|10795.47|10795.47|10795.47|10795.47|10795.47|0
1653901930000|2022-05-30 09:12:10|10797.45|10797.45|10797.45|10797.45|10797.45|10797.45|10797.45|10797.45|0
1653901940000|2022-05-30 09:12:20|10794.8|10794.8|10789.51|10789.51|10794.8|10794.8|10789.51|10789.51|0
1653902100000|2022-05-30 09:15:00|10802.74|10802.74|10802.74|10802.74|10802.74|10802.74|10802.74|10802.74|0
1653902110000|2022-05-30 09:15:10|10805.39|10805.39|10805.39|10805.39|10805.39|10805.39|10805.39|10805.39|0
1653902120000|2022-05-30 09:15:20|10802.74|10802.74|10802.74|10802.74|10802.74|10802.74|10802.74|10802.74|0
1653902130000|2022-05-30 09:15:30|10805.39|10805.39|10805.39|10805.39|10805.39|10805.39|10805.39|10805.39|0
1653902210000|2022-05-30 09:16:50|10808.03|10808.03|10808.03|10808.03|10808.03|10808.03|10808.03|10808.03|0
1653902230000|2022-05-30 09:17:10|10809.02|10809.02|10809.02|10809.02|10809.02|10809.02|10809.02|10809.02|0
1653902250000|2022-05-30 09:17:30|10806.38|10806.38|10806.38|10806.38|10806.38|10806.38|10806.38|10806.38|0
1653902280000|2022-05-30 09:18:00|10805.39|10805.39|10805.39|10805.39|10805.39|10805.39|10805.39|10805.39|0
1653902290000|2022-05-30 09:18:10|10808.03|10808.03|10808.03|10808.03|10808.03|10808.03|10808.03|10808.03|0
1653902300000|2022-05-30 09:18:20|10802.74|10802.74|10802.74|10802.74|10802.74|10802.74|10802.74|10802.74|0
1653902310000|2022-05-30 09:18:30|10797.45|10797.45|10794.8|10794.8|10797.45|10797.45|10794.8|10794.8|0
1653902330000|2022-05-30 09:18:50|10789.51|10789.51|10789.51|10789.51|10789.51|10789.51|10789.51|10789.51|0
1653902420000|2022-05-30 09:20:20|10794.8|10794.8|10794.8|10794.8|10794.8|10794.8|10794.8|10794.8|0
1653902600000|2022-05-30 09:23:20|10797.45|10797.45|10797.45|10797.45|10797.45|10797.45|10797.45|10797.45|0
1653902620000|2022-05-30 09:23:40|10800.09|10800.09|10800.09|10800.09|10800.09|10800.09|10800.09|10800.09|0
1653902630000|2022-05-30 09:23:50|10803.06|10803.06|10803.06|10803.06|10803.06|10803.06|10803.06|10803.06|0
1653902740000|2022-05-30 09:25:40|10805.71|10805.71|10805.71|10805.71|10805.71|10805.71|10805.71|10805.71|0
1653902820000|2022-05-30 09:27:00|10803.06|10803.06|10805.71|10805.71|10805.71|10805.71|10803.06|10803.06|0
1653902830000|2022-05-30 09:27:10|10808.35|10808.35|10808.35|10808.35|10808.35|10808.35|10808.35|10808.35|0
1653902850000|2022-05-30 09:27:30|10807.92|10807.92|10807.92|10807.92|10807.92|10807.92|10807.92|10807.92|0
1653902900000|2022-05-30 09:28:20|10810.57|10810.57|10810.57|10810.57|10810.57|10810.57|10810.57|10810.57|0
1653902910000|2022-05-30 09:28:30|10807.92|10807.92|10807.92|10807.92|10807.92|10807.92|10807.92|10807.92|0
1653902920000|2022-05-30 09:28:40|10805.28|10805.28|10805.28|10805.28|10805.28|10805.28|10805.28|10805.28|0
1653902980000|2022-05-30 09:29:40|10799.98|10799.98|10799.98|10799.98|10799.98|10799.98|10799.98|10799.98|0
1653902990000|2022-05-30 09:29:50|10801.96|10801.96|10801.96|10801.96|10801.96|10801.96|10801.96|10801.96|0
1653903010000|2022-05-30 09:30:10|10804.61|10804.61|10807.25|10807.25|10807.25|10807.25|10804.61|10804.61|0
1653903060000|2022-05-30 09:31:00|10809.9|10809.9|10812.55|10812.55|10812.55|10812.55|10809.9|10809.9|0
1653903090000|2022-05-30 09:31:30|10815.19|10815.19|10815.19|10815.19|10815.19|10815.19|10815.19|10815.19|0
1653903120000|2022-05-30 09:32:00|10817.84|10817.84|10817.84|10817.84|10817.84|10817.84|10817.84|10817.84|0
1653903130000|2022-05-30 09:32:10|10812.55|10812.55|10809.9|10809.9|10812.55|10812.55|10809.9|10809.9|0
1653903200000|2022-05-30 09:33:20|10807.25|10807.25|10807.25|10807.25|10807.25|10807.25|10807.25|10807.25|0
1653903230000|2022-05-30 09:33:50|10809.23|10809.23|10809.23|10809.23|10809.23|10809.23|10809.23|10809.23|0
1653903240000|2022-05-30 09:34:00|10808.24|10808.24|10806.26|10806.26|10808.24|10808.24|10806.26|10806.26|0
1653903290000|2022-05-30 09:34:50|10811.56|10811.56|10811.56|10811.56|10811.56|10811.56|10811.56|10811.56|0
1653903370000|2022-05-30 09:36:10|10814.2|10814.2|10814.2|10814.2|10814.2|10814.2|10814.2|10814.2|0
1653903440000|2022-05-30 09:37:20|10816.85|10816.85|10816.85|10816.85|10816.85|10816.85|10816.85|10816.85|0
1653903450000|2022-05-30 09:37:30|10814.2|10814.2|10814.2|10814.2|10814.2|10814.2|10814.2|10814.2|0
1653903500000|2022-05-30 09:38:20|10816.85|10816.85|10816.85|10816.85|10816.85|10816.85|10816.85|10816.85|0
1653903510000|2022-05-30 09:38:30|10811.56|10811.56|10814.2|10814.2|10814.2|10814.2|10811.56|10811.56|0
1653903530000|2022-05-30 09:38:50|10811.56|10811.56|10811.56|10811.56|10811.56|10811.56|10811.56|10811.56|0
1653903600000|2022-05-30 09:40:00|10816.85|10816.85|10816.85|10816.85|10816.85|10816.85|10816.85|10816.85|0
1653903620000|2022-05-30 09:40:20|10814.2|10814.2|10808.91|10808.91|10814.2|10814.2|10808.91|10808.91|0
1653903650000|2022-05-30 09:40:50|10811.56|10811.56|10811.56|10811.56|10811.56|10811.56|10811.56|10811.56|0
1653903680000|2022-05-30 09:41:20|10808.91|10808.91|10811.56|10811.56|10811.56|10811.56|10808.91|10808.91|0
1653903770000|2022-05-30 09:42:50|10816.85|10816.85|10816.85|10816.85|10816.85|10816.85|10816.85|10816.85|0
1653903790000|2022-05-30 09:43:10|10814.2|10814.2|10811.56|10811.56|10814.2|10814.2|10811.56|10811.56|0
1653903850000|2022-05-30 09:44:10|10808.91|10808.91|10808.91|10808.91|10808.91|10808.91|10808.91|10808.91|0
1653903980000|2022-05-30 09:46:20|10809.9|10809.9|10809.9|10809.9|10809.9|10809.9|10809.9|10809.9|0
1653904000000|2022-05-30 09:46:40|10810.33|10810.33|10810.33|10810.33|10810.33|10810.33|10810.33|10810.33|0
1653904110000|2022-05-30 09:48:30|10805.04|10805.04|10805.04|10805.04|10805.04|10805.04|10805.04|10805.04|0
1653904140000|2022-05-30 09:49:00|10807.68|10807.68|10810.33|10810.33|10810.33|10810.33|10807.68|10807.68|0
1653904310000|2022-05-30 09:51:50|10807.68|10807.68|10807.68|10807.68|10807.68|10807.68|10807.68|10807.68|0
1653904330000|2022-05-30 09:52:10|10805.04|10805.04|10805.04|10805.04|10805.04|10805.04|10805.04|10805.04|0
1653904450000|2022-05-30 09:54:10|10807.68|10807.68|10810.33|10810.33|10810.33|10810.33|10807.68|10807.68|0
1653904510000|2022-05-30 09:55:10|10812.97|10812.97|10812.97|10812.97|10812.97|10812.97|10812.97|10812.97|0
1653904560000|2022-05-30 09:56:00|10815.62|10815.62|10815.62|10815.62|10815.62|10815.62|10815.62|10815.62|0
1653904570000|2022-05-30 09:56:10|10812.97|10812.97|10812.97|10812.97|10812.97|10812.97|10812.97|10812.97|0
1653904590000|2022-05-30 09:56:30|10807.68|10807.68|10807.68|10807.68|10807.68|10807.68|10807.68|10807.68|0
1653904630000|2022-05-30 09:57:10|10810.33|10810.33|10810.33|10810.33|10810.33|10810.33|10810.33|10810.33|0
1653904670000|2022-05-30 09:57:50|10812.97|10812.97|10812.97|10812.97|10812.97|10812.97|10812.97|10812.97|0
1653904720000|2022-05-30 09:58:40|10810.33|10810.33|10812.97|10812.97|10812.97|10812.97|10810.33|10810.33|0
1653904730000|2022-05-30 09:58:50|10815.62|10815.62|10815.62|10815.62|10815.62|10815.62|10815.62|10815.62|0
1653904780000|2022-05-30 09:59:40|10818.27|10818.27|10818.27|10818.27|10818.27|10818.27|10818.27|10818.27|0
1653904790000|2022-05-30 09:59:50|10819.26|10819.26|10819.26|10819.26|10819.26|10819.26|10819.26|10819.26|0
1653904940000|2022-05-30 10:02:20|10816.61|10816.61|10816.61|10816.61|10816.61|10816.61|10816.61|10816.61|0
1653905010000|2022-05-30 10:03:30|10819.26|10819.26|10819.26|10819.26|10819.26|10819.26|10819.26|10819.26|0
1653905040000|2022-05-30 10:04:00|10816.61|10816.61|10816.61|10816.61|10816.61|10816.61|10816.61|10816.61|0
1653905090000|2022-05-30 10:04:50|10819.26|10819.26|10816.61|10816.61|10819.26|10819.26|10811.32|10811.32|0
1653905100000|2022-05-30 10:05:00|10813.96|10813.96|10837.78|10837.78|10837.78|10837.78|10813.96|10813.96|0
1653905110000|2022-05-30 10:05:10|10835.13|10835.13|10837.78|10837.78|10837.78|10837.78|10835.13|10835.13|0
1653905120000|2022-05-30 10:05:20|10824.55|10824.55|10827.19|10827.19|10827.19|10827.19|10824.55|10824.55|0
1653905190000|2022-05-30 10:06:30|10826.77|10826.77|10824.12|10824.12|10826.77|10826.77|10824.12|10824.12|0
1653905200000|2022-05-30 10:06:40|10816.18|10816.18|10818.83|10818.83|10818.83|10818.83|10816.18|10816.18|0
1653905210000|2022-05-30 10:06:50|10816.18|10816.18|10816.18|10816.18|10816.18|10816.18|10816.18|10816.18|0
1653905220000|2022-05-30 10:07:00|10818.83|10818.83|10821.47|10821.47|10821.47|10821.47|10818.83|10818.83|0
1653905230000|2022-05-30 10:07:10|10824.12|10824.12|10824.12|10824.12|10824.12|10824.12|10824.12|10824.12|0
1653905270000|2022-05-30 10:07:50|10832.06|10832.06|10821.47|10821.47|10837.35|10837.35|10821.47|10821.47|0
1653905280000|2022-05-30 10:08:00|10818.83|10818.83|10817.84|10817.84|10818.83|10818.83|10817.84|10817.84|0
1653905350000|2022-05-30 10:09:10|10820.49|10820.49|10817.84|10817.84|10820.49|10820.49|10817.84|10817.84|0
1653905470000|2022-05-30 10:11:10|10815.19|10815.19|10815.19|10815.19|10815.19|10815.19|10815.19|10815.19|0
1653905530000|2022-05-30 10:12:10|10812.55|10812.55|10815.19|10815.19|10815.19|10815.19|10812.55|10812.55|0
1653905590000|2022-05-30 10:13:10|10814.2|10814.2|10819.5|10819.5|10819.5|10819.5|10813.22|10813.22|0
1653905600000|2022-05-30 10:13:20|10822.14|10822.14|10822.14|10822.14|10822.14|10822.14|10822.14|10822.14|0
1653905610000|2022-05-30 10:13:30|10816.85|10816.85|10816.85|10816.85|10816.85|10816.85|10816.85|10816.85|0
1653905620000|2022-05-30 10:13:40|10814.2|10814.2|10816.85|10816.85|10816.85|10816.85|10814.2|10814.2|0
1653905630000|2022-05-30 10:13:50|10814.2|10814.2|10814.2|10814.2|10814.2|10814.2|10814.2|10814.2|0
1653905640000|2022-05-30 10:14:00|10816.85|10816.85|10816.85|10816.85|10816.85|10816.85|10816.85|10816.85|0
1653905670000|2022-05-30 10:14:30|10819.5|10819.5|10822.14|10822.14|10822.14|10822.14|10819.5|10819.5|0
1653905700000|2022-05-30 10:15:00|10824.79|10824.79|10827.44|10827.44|10827.44|10827.44|10824.79|10824.79|0
1653905720000|2022-05-30 10:15:20|10830.08|10830.08|10835.38|10835.38|10835.38|10835.38|10830.08|10830.08|0
1653905730000|2022-05-30 10:15:30|10827.44|10827.44|10816.85|10816.85|10827.44|10827.44|10816.85|10816.85|0
1653905740000|2022-05-30 10:15:40|10814.2|10814.2|10819.5|10819.5|10819.5|10819.5|10814.2|10814.2|0
1653905770000|2022-05-30 10:16:10|10816.85|10816.85|10816.85|10816.85|10816.85|10816.85|10816.85|10816.85|0
1653905850000|2022-05-30 10:17:30|10817.84|10817.84|10823.13|10823.13|10823.13|10823.13|10817.84|10817.84|0
1653905910000|2022-05-30 10:18:30|10828.42|10828.42|10828.42|10828.42|10828.42|10828.42|10828.42|10828.42|0
1653905950000|2022-05-30 10:19:10|10829.41|10829.41|10829.41|10829.41|10829.41|10829.41|10829.41|10829.41|0
1653905980000|2022-05-30 10:19:40|10826.77|10826.77|10824.12|10824.12|10826.77|10826.77|10824.12|10824.12|0
1653906220000|2022-05-30 10:23:40|10829.41|10829.41|10826.77|10826.77|10829.41|10829.41|10826.77|10826.77|0
1653906300000|2022-05-30 10:25:00|10824.12|10824.12|10824.12|10824.12|10824.12|10824.12|10824.12|10824.12|0
1653906380000|2022-05-30 10:26:20|10827.08|10827.08|10827.08|10827.08|10827.08|10827.08|10827.08|10827.08|0
1653906530000|2022-05-30 10:28:50|10832.38|10832.38|10832.38|10832.38|10832.38|10832.38|10832.38|10832.38|0
1653906540000|2022-05-30 10:29:00|10829.73|10829.73|10829.73|10829.73|10829.73|10829.73|10829.73|10829.73|0
1653906570000|2022-05-30 10:29:30|10824.44|10824.44|10827.08|10827.08|10827.08|10827.08|10824.44|10824.44|0
1653906600000|2022-05-30 10:30:00|10829.73|10829.73|10829.73|10829.73|10829.73|10829.73|10829.73|10829.73|0
1653906680000|2022-05-30 10:31:20|10827.08|10827.08|10824.12|10824.12|10827.08|10827.08|10824.12|10824.12|0
1653906890000|2022-05-30 10:34:50|10825.11|10825.11|10825.11|10825.11|10825.11|10825.11|10825.11|10825.11|0
1653906920000|2022-05-30 10:35:20|10826.1|10826.1|10826.1|10826.1|10826.1|10826.1|10826.1|10826.1|0
1653906940000|2022-05-30 10:35:40|10831.39|10831.39|10831.39|10831.39|10831.39|10831.39|10831.39|10831.39|0
1653906960000|2022-05-30 10:36:00|10834.04|10834.04|10834.04|10834.04|10834.04|10834.04|10834.04|10834.04|0
1653906980000|2022-05-30 10:36:20|10836.68|10836.68|10836.68|10836.68|10836.68|10836.68|10836.68|10836.68|0
1653907000000|2022-05-30 10:36:40|10831.39|10831.39|10831.39|10831.39|10831.39|10831.39|10831.39|10831.39|0
1653907130000|2022-05-30 10:38:50|10836.68|10836.68|10834.04|10834.04|10836.68|10836.68|10834.04|10834.04|0
1653907150000|2022-05-30 10:39:10|10836.68|10836.68|10841.97|10841.97|10841.97|10841.97|10836.68|10836.68|0
1653907240000|2022-05-30 10:40:40|10839.33|10839.33|10839.33|10839.33|10839.33|10839.33|10839.33|10839.33|0
1653907260000|2022-05-30 10:41:00|10841.97|10841.97|10841.97|10841.97|10841.97|10841.97|10841.97|10841.97|0
1653907300000|2022-05-30 10:41:40|10836.68|10836.68|10836.68|10836.68|10836.68|10836.68|10836.68|10836.68|0
1653907340000|2022-05-30 10:42:20|10834.04|10834.04|10834.04|10834.04|10834.04|10834.04|10834.04|10834.04|0
1653907360000|2022-05-30 10:42:40|10836.68|10836.68|10836.68|10836.68|10836.68|10836.68|10836.68|10836.68|0
1653907480000|2022-05-30 10:44:40|10831.39|10831.39|10831.39|10831.39|10831.39|10831.39|10831.39|10831.39|0
1653907500000|2022-05-30 10:45:00|10834.04|10834.04|10834.04|10834.04|10834.04|10834.04|10834.04|10834.04|0
1653907510000|2022-05-30 10:45:10|10831.39|10831.39|10829.41|10829.41|10831.39|10831.39|10829.41|10829.41|0
1653907540000|2022-05-30 10:45:40|10826.77|10826.77|10826.77|10826.77|10826.77|10826.77|10826.77|10826.77|0
1653907550000|2022-05-30 10:45:50|10824.79|10824.79|10824.79|10824.79|10824.79|10824.79|10824.79|10824.79|0
1653907580000|2022-05-30 10:46:20|10816.85|10816.85|10816.85|10816.85|10816.85|10816.85|10816.85|10816.85|0
1653907590000|2022-05-30 10:46:30|10819.5|10819.5|10822.14|10822.14|10822.14|10822.14|10819.5|10819.5|0
1653907620000|2022-05-30 10:47:00|10824.79|10824.79|10824.79|10824.79|10824.79|10824.79|10824.79|10824.79|0
1653907640000|2022-05-30 10:47:20|10827.44|10827.44|10827.44|10827.44|10827.44|10827.44|10827.44|10827.44|0
1653907670000|2022-05-30 10:47:50|10830.08|10830.08|10830.08|10830.08|10830.08|10830.08|10830.08|10830.08|0
1653907710000|2022-05-30 10:48:30|10831.07|10831.07|10831.07|10831.07|10831.07|10831.07|10831.07|10831.07|0
1653908070000|2022-05-30 10:54:30|10833.72|10833.72|10833.72|10833.72|10833.72|10833.72|10833.72|10833.72|0
1653908150000|2022-05-30 10:55:50|10836.36|10836.36|10836.36|10836.36|10836.36|10836.36|10836.36|10836.36|0
1653908220000|2022-05-30 10:57:00|10839.01|10839.01|10839.01|10839.01|10839.01|10839.01|10839.01|10839.01|0
1653908260000|2022-05-30 10:57:40|10841.66|10841.66|10841.66|10841.66|10841.66|10841.66|10841.66|10841.66|0
1653908280000|2022-05-30 10:58:00|10846.95|10846.95|10849.6|10849.6|10849.6|10849.6|10846.95|10846.95|0
1653908290000|2022-05-30 10:58:10|10853.55|10853.55|10856.19|10856.19|10856.19|10856.19|10853.55|10853.55|0
1653908300000|2022-05-30 10:58:20|10853.23|10853.23|10853.23|10853.23|10853.23|10853.23|10853.23|10853.23|0
1653908330000|2022-05-30 10:58:50|10858.52|10858.52|10858.52|10858.52|10858.52|10858.52|10858.52|10858.52|0
1653908350000|2022-05-30 10:59:10|10853.23|10853.23|10850.27|10850.27|10853.23|10853.23|10850.27|10850.27|0
1653908380000|2022-05-30 10:59:40|10852.24|10852.24|10852.24|10852.24|10852.24|10852.24|10852.24|10852.24|0
1653908440000|2022-05-30 11:00:40|10860.18|10860.18|10860.18|10860.18|10862.83|10862.83|10860.18|10860.18|0
1653908530000|2022-05-30 11:02:10|10857.53|10857.53|10857.53|10857.53|10857.53|10857.53|10857.53|10857.53|0
1653908570000|2022-05-30 11:02:50|10858.52|10858.52|10858.52|10858.52|10858.52|10858.52|10858.52|10858.52|0
1653908610000|2022-05-30 11:03:30|10855.88|10855.88|10855.88|10855.88|10855.88|10855.88|10855.88|10855.88|0
1653908640000|2022-05-30 11:04:00|10853.23|10853.23|10853.23|10853.23|10853.23|10853.23|10853.23|10853.23|0
1653908650000|2022-05-30 11:04:10|10850.58|10850.58|10850.58|10850.58|10850.58|10850.58|10850.58|10850.58|0
1653908680000|2022-05-30 11:04:40|10845.29|10845.29|10845.29|10845.29|10845.29|10845.29|10845.29|10845.29|0
1653908720000|2022-05-30 11:05:20|10847.94|10847.94|10850.58|10850.58|10850.58|10850.58|10847.94|10847.94|0
1653908730000|2022-05-30 11:05:30|10853.23|10853.23|10858.52|10858.52|10858.52|10858.52|10853.23|10853.23|0
1653908990000|2022-05-30 11:09:50|10859.51|10859.51|10859.51|10859.51|10859.51|10859.51|10859.51|10859.51|0
1653909010000|2022-05-30 11:10:10|10851.57|10851.57|10851.57|10851.57|10851.57|10851.57|10851.57|10851.57|0
1653909070000|2022-05-30 11:11:10|10854.22|10854.22|10856.86|10856.86|10856.86|10856.86|10854.22|10854.22|0
1653909090000|2022-05-30 11:11:30|10859.51|10859.51|10859.51|10859.51|10859.51|10859.51|10859.51|10859.51|0
1653909230000|2022-05-30 11:13:50|10856.86|10856.86|10856.86|10856.86|10856.86|10856.86|10856.86|10856.86|0
1653909270000|2022-05-30 11:14:30|10854.22|10854.22|10851.57|10851.57|10854.22|10854.22|10851.57|10851.57|0
1653909460000|2022-05-30 11:17:40|10848.93|10848.93|10848.93|10848.93|10848.93|10848.93|10848.93|10848.93|0
1653909550000|2022-05-30 11:19:10|10843.63|10843.63|10843.63|10843.63|10843.63|10843.63|10843.63|10843.63|0
1653909680000|2022-05-30 11:21:20|10840.99|10840.99|10840.99|10840.99|10840.99|10840.99|10838.34|10838.34|0
1653909690000|2022-05-30 11:21:30|10842.96|10842.96|10847.59|10847.59|10847.59|10847.59|10842.96|10842.96|0
1653909720000|2022-05-30 11:22:00|10848.57|10848.57|10848.57|10848.57|10848.57|10848.57|10848.57|10848.57|0
1653909730000|2022-05-30 11:22:10|10847.59|10847.59|10846.6|10846.6|10847.59|10847.59|10846.6|10846.6|0
1653909740000|2022-05-30 11:22:20|10843.63|10843.63|10843.63|10843.63|10843.63|10843.63|10843.63|10843.63|0
1653909820000|2022-05-30 11:23:40|10846.28|10846.28|10848.93|10848.93|10848.93|10848.93|10846.28|10846.28|0
1653909890000|2022-05-30 11:24:50|10846.28|10846.28|10846.28|10846.28|10846.28|10846.28|10843.63|10843.63|0
1653910140000|2022-05-30 11:29:00|10848.26|10848.26|10848.26|10848.26|10848.26|10848.26|10848.26|10848.26|0
1653910320000|2022-05-30 11:32:00|10845.61|10845.61|10845.61|10845.61|10845.61|10845.61|10845.61|10845.61|0
1653910330000|2022-05-30 11:32:10|10848.26|10848.26|10850.9|10850.9|10853.55|10853.55|10848.26|10848.26|0
1653910480000|2022-05-30 11:34:40|10853.55|10853.55|10853.55|10853.55|10853.55|10853.55|10853.55|10853.55|0
1653910490000|2022-05-30 11:34:50|10854.54|10854.54|10854.54|10854.54|10854.54|10854.54|10854.54|10854.54|0
1653910560000|2022-05-30 11:36:00|10857.18|10857.18|10857.18|10857.18|10857.18|10857.18|10857.18|10857.18|0
1653910620000|2022-05-30 11:37:00|10854.54|10854.54|10854.54|10854.54|10854.54|10854.54|10854.54|10854.54|0
1653910660000|2022-05-30 11:37:40|10859.83|10859.83|10865.12|10865.12|10865.12|10865.12|10859.83|10859.83|0
1653910950000|2022-05-30 11:42:30|10859.83|10859.83|10859.83|10859.83|10859.83|10859.83|10859.83|10859.83|0
1653911010000|2022-05-30 11:43:30|10857.18|10857.18|10857.18|10857.18|10857.18|10857.18|10857.18|10857.18|0
1653911040000|2022-05-30 11:44:00|10854.54|10854.54|10854.54|10854.54|10854.54|10854.54|10854.54|10854.54|0
1653911070000|2022-05-30 11:44:30|10851.89|10851.89|10851.89|10851.89|10851.89|10851.89|10851.89|10851.89|0
1653911200000|2022-05-30 11:46:40|10849.24|10849.24|10849.24|10849.24|10849.24|10849.24|10849.24|10849.24|0
1653911250000|2022-05-30 11:47:30|10846.6|10846.6|10844.62|10844.62|10846.6|10846.6|10844.62|10844.62|0
1653911300000|2022-05-30 11:48:20|10841.97|10841.97|10841.97|10841.97|10841.97|10841.97|10841.97|10841.97|0
1653911320000|2022-05-30 11:48:40|10839.33|10839.33|10836.68|10836.68|10839.33|10839.33|10836.68|10836.68|0
1653911390000|2022-05-30 11:49:50|10834.71|10834.71|10835.69|10835.69|10835.69|10835.69|10834.71|10834.71|0
1653911450000|2022-05-30 11:50:50|10834.71|10834.71|10834.71|10834.71|10834.71|10834.71|10834.71|10834.71|0
1653911530000|2022-05-30 11:52:10|10835.69|10835.69|10835.69|10835.69|10835.69|10835.69|10834.71|10834.71|0
1653911770000|2022-05-30 11:56:10|10836.68|10836.68|10836.68|10836.68|10836.68|10836.68|10836.68|10836.68|0
1653911890000|2022-05-30 11:58:10|10837.67|10837.67|10837.67|10837.67|10837.67|10837.67|10837.67|10837.67|0
1653911920000|2022-05-30 11:58:40|10835.02|10835.02|10832.38|10832.38|10835.02|10835.02|10832.38|10832.38|0
1653911930000|2022-05-30 11:58:50|10835.02|10835.02|10835.02|10835.02|10835.02|10835.02|10835.02|10835.02|0
1653911950000|2022-05-30 11:59:10|10837.67|10837.67|10842.96|10842.96|10842.96|10842.96|10837.67|10837.67|0
1653912020000|2022-05-30 12:00:20|10848.26|10848.26|10848.26|10848.26|10848.26|10848.26|10848.26|10848.26|0
1653912220000|2022-05-30 12:03:40|10846.28|10846.28|10848.93|10848.93|10854.22|10854.22|10846.28|10846.28|0
1653912230000|2022-05-30 12:03:50|10846.28|10846.28|10848.93|10848.93|10848.93|10848.93|10846.28|10846.28|0
1653912280000|2022-05-30 12:04:40|10851.57|10851.57|10854.22|10854.22|10854.22|10854.22|10851.57|10851.57|0
1653912290000|2022-05-30 12:04:50|10856.86|10856.86|10859.51|10859.51|10859.51|10859.51|10856.86|10856.86|0
1653912320000|2022-05-30 12:05:20|10854.22|10854.22|10851.57|10851.57|10854.22|10854.22|10851.57|10851.57|0
1653912330000|2022-05-30 12:05:30|10848.93|10848.93|10848.93|10848.93|10848.93|10848.93|10848.93|10848.93|0
1653912370000|2022-05-30 12:06:10|10850.9|10850.9|10850.9|10850.9|10850.9|10850.9|10850.9|10850.9|0
1653912430000|2022-05-30 12:07:10|10845.61|10845.61|10845.61|10845.61|10845.61|10845.61|10845.61|10845.61|0
1653912530000|2022-05-30 12:08:50|10844.62|10844.62|10844.62|10844.62|10844.62|10844.62|10844.62|10844.62|0
1653912690000|2022-05-30 12:11:30|10841.97|10841.97|10841.97|10841.97|10841.97|10841.97|10841.97|10841.97|0
1653912700000|2022-05-30 12:11:40|10839.33|10839.33|10828.74|10828.74|10839.33|10839.33|10828.74|10828.74|0
1653912710000|2022-05-30 12:11:50|10826.77|10826.77|10826.77|10826.77|10826.77|10826.77|10826.77|10826.77|0
1653912760000|2022-05-30 12:12:40|10829.41|10829.41|10829.41|10829.41|10829.41|10829.41|10829.41|10829.41|0
1653912820000|2022-05-30 12:13:40|10832.06|10832.06|10832.06|10832.06|10832.06|10832.06|10832.06|10832.06|0
1653912950000|2022-05-30 12:15:50|10829.41|10829.41|10829.41|10829.41|10829.41|10829.41|10829.41|10829.41|0
1653912970000|2022-05-30 12:16:10|10830.4|10830.4|10830.4|10830.4|10830.4|10830.4|10830.4|10830.4|0
1653913090000|2022-05-30 12:18:10|10827.75|10827.75|10827.75|10827.75|10827.75|10827.75|10825.11|10825.11|0
1653913150000|2022-05-30 12:19:10|10825.11|10825.11|10825.11|10825.11|10825.11|10825.11|10822.46|10822.46|0
1653913280000|2022-05-30 12:21:20|10822.46|10822.46|10825.11|10825.11|10825.11|10825.11|10822.46|10822.46|0
1653913370000|2022-05-30 12:22:50|10822.46|10822.46|10822.46|10822.46|10822.46|10822.46|10822.46|10822.46|0
1653913460000|2022-05-30 12:24:20|10819.82|10819.82|10819.82|10819.82|10819.82|10819.82|10819.82|10819.82|0
1653913540000|2022-05-30 12:25:40|10822.46|10822.46|10822.46|10822.46|10822.46|10822.46|10822.46|10822.46|0
1653913610000|2022-05-30 12:26:50|10827.75|10827.75|10827.75|10827.75|10830.4|10830.4|10825.11|10825.11|0
1653913620000|2022-05-30 12:27:00|10822.46|10822.46|10817.17|10817.17|10827.75|10827.75|10817.17|10817.17|0
1653913640000|2022-05-30 12:27:20|10822.46|10822.46|10822.46|10822.46|10822.46|10822.46|10822.46|10822.46|0
1653913700000|2022-05-30 12:28:20|10825.11|10825.11|10827.75|10827.75|10827.75|10827.75|10825.11|10825.11|0
1653913800000|2022-05-30 12:30:00|10829.17|10829.17|10829.17|10829.17|10829.17|10829.17|10829.17|10829.17|0
1653913810000|2022-05-30 12:30:10|10823.88|10823.88|10823.88|10823.88|10823.88|10823.88|10821.23|10821.23|0
1653913820000|2022-05-30 12:30:20|10826.53|10826.53|10826.53|10826.53|10826.53|10826.53|10826.53|10826.53|0
1653913880000|2022-05-30 12:31:20|10821.23|10821.23|10821.23|10821.23|10821.23|10821.23|10821.23|10821.23|0
1653913900000|2022-05-30 12:31:40|10818.59|10818.59|10820.24|10820.24|10821.23|10821.23|10818.59|10818.59|0
1653913960000|2022-05-30 12:32:40|10821.23|10821.23|10821.23|10821.23|10821.23|10821.23|10821.23|10821.23|0
1653914010000|2022-05-30 12:33:30|10818.59|10818.59|10818.59|10818.59|10818.59|10818.59|10818.59|10818.59|0
1653914060000|2022-05-30 12:34:20|10821.23|10821.23|10821.23|10821.23|10821.23|10821.23|10821.23|10821.23|0
1653914100000|2022-05-30 12:35:00|10823.88|10823.88|10823.88|10823.88|10823.88|10823.88|10823.88|10823.88|0
1653914120000|2022-05-30 12:35:20|10821.23|10821.23|10821.23|10821.23|10821.23|10821.23|10821.23|10821.23|0
1653914160000|2022-05-30 12:36:00|10818.59|10818.59|10818.59|10818.59|10818.59|10818.59|10818.59|10818.59|0
1653914340000|2022-05-30 12:39:00|10821.23|10821.23|10821.23|10821.23|10821.23|10821.23|10821.23|10821.23|0
1653914400000|2022-05-30 12:40:00|10818.59|10818.59|10818.59|10818.59|10818.59|10818.59|10818.59|10818.59|0
1653914430000|2022-05-30 12:40:30|10821.23|10821.23|10821.23|10821.23|10821.23|10821.23|10821.23|10821.23|0
1653914450000|2022-05-30 12:40:50|10818.59|10818.59|10818.59|10818.59|10818.59|10818.59|10818.59|10818.59|0
1653914470000|2022-05-30 12:41:10|10821.23|10821.23|10821.23|10821.23|10821.23|10821.23|10821.23|10821.23|0
1653914490000|2022-05-30 12:41:30|10826.53|10826.53|10826.53|10826.53|10826.53|10826.53|10826.53|10826.53|0
1653914520000|2022-05-30 12:42:00|10829.17|10829.17|10829.17|10829.17|10829.17|10829.17|10826.53|10826.53|0
1653914550000|2022-05-30 12:42:30|10834.46|10834.46|10834.46|10834.46|10834.46|10834.46|10834.46|10834.46|0
1653914630000|2022-05-30 12:43:50|10833.48|10833.48|10830.51|10830.51|10833.48|10833.48|10830.51|10830.51|0
1653914640000|2022-05-30 12:44:00|10822.57|10822.57|10822.57|10822.57|10822.57|10822.57|10822.57|10822.57|0
1653914790000|2022-05-30 12:46:30|10825.22|10825.22|10825.22|10825.22|10825.22|10825.22|10825.22|10825.22|0
1653914810000|2022-05-30 12:46:50|10819.93|10819.93|10819.93|10819.93|10819.93|10819.93|10819.93|10819.93|0
1653914840000|2022-05-30 12:47:20|10817.28|10817.28|10819.93|10819.93|10819.93|10819.93|10817.28|10817.28|0
1653914880000|2022-05-30 12:48:00|10817.28|10817.28|10817.28|10817.28|10817.28|10817.28|10817.28|10817.28|0
1653914950000|2022-05-30 12:49:10|10819.93|10819.93|10819.93|10819.93|10819.93|10819.93|10819.93|10819.93|0
1653914990000|2022-05-30 12:49:50|10820.91|10820.91|10820.91|10820.91|10820.91|10820.91|10820.91|10820.91|0
1653915070000|2022-05-30 12:51:10|10823.56|10823.56|10823.56|10823.56|10823.56|10823.56|10823.56|10823.56|0
1653915100000|2022-05-30 12:51:40|10820.91|10820.91|10820.91|10820.91|10820.91|10820.91|10820.91|10820.91|0
1653915170000|2022-05-30 12:52:50|10823.56|10823.56|10823.56|10823.56|10823.56|10823.56|10823.56|10823.56|0
1653915210000|2022-05-30 12:53:30|10826.21|10826.21|10826.21|10826.21|10826.21|10826.21|10826.21|10826.21|0
1653915230000|2022-05-30 12:53:50|10823.56|10823.56|10823.56|10823.56|10823.56|10823.56|10823.56|10823.56|0
1653915350000|2022-05-30 12:55:50|10828.85|10828.85|10828.85|10828.85|10828.85|10828.85|10828.85|10828.85|0
1653915440000|2022-05-30 12:57:20|10829.84|10829.84|10829.84|10829.84|10829.84|10829.84|10829.84|10829.84|0
1653915490000|2022-05-30 12:58:10|10832.49|10832.49|10832.49|10832.49|10832.49|10832.49|10832.49|10832.49|0
1653915530000|2022-05-30 12:58:50|10834.46|10834.46|10834.46|10834.46|10834.46|10834.46|10834.46|10834.46|0
1653915560000|2022-05-30 12:59:20|10831.82|10831.82|10829.17|10829.17|10831.82|10831.82|10829.17|10829.17|0
1653915580000|2022-05-30 12:59:40|10826.53|10826.53|10826.53|10826.53|10826.53|10826.53|10826.53|10826.53|0
1653915600000|2022-05-30 13:00:00|10831.82|10831.82|10837.11|10837.11|10837.11|10837.11|10831.82|10831.82|0
1653915620000|2022-05-30 13:00:20|10845.05|10845.05|10845.05|10845.05|10845.05|10845.05|10845.05|10845.05|0
1653915630000|2022-05-30 13:00:30|10842.4|10842.4|10842.4|10842.4|10842.4|10842.4|10842.4|10842.4|0
1653915660000|2022-05-30 13:01:00|10839.76|10839.76|10839.76|10839.76|10839.76|10839.76|10839.76|10839.76|0
1653915670000|2022-05-30 13:01:10|10845.05|10845.05|10847.7|10847.7|10847.7|10847.7|10845.05|10845.05|0
1653915760000|2022-05-30 13:02:40|10845.05|10845.05|10845.05|10845.05|10845.05|10845.05|10845.05|10845.05|0
1653915810000|2022-05-30 13:03:30|10841.1|10841.1|10841.1|10841.1|10841.1|10841.1|10841.1|10841.1|0
1653915900000|2022-05-30 13:05:00|10838.45|10838.45|10838.45|10838.45|10838.45|10838.45|10838.45|10838.45|0
1653916020000|2022-05-30 13:07:00|10841.1|10841.1|10841.1|10841.1|10841.1|10841.1|10841.1|10841.1|0
1653916060000|2022-05-30 13:07:40|10843.74|10843.74|10846.39|10846.39|10846.39|10846.39|10843.74|10843.74|0
1653916090000|2022-05-30 13:08:10|10849.04|10849.04|10849.04|10849.04|10849.04|10849.04|10849.04|10849.04|0
1653916110000|2022-05-30 13:08:30|10854.33|10854.33|10854.33|10854.33|10854.33|10854.33|10854.33|10854.33|0
1653916140000|2022-05-30 13:09:00|10855.32|10855.32|10856.31|10856.31|10856.31|10856.31|10855.32|10855.32|0
1653916150000|2022-05-30 13:09:10|10857.29|10857.29|10857.29|10857.29|10857.29|10857.29|10857.29|10857.29|0
1653916170000|2022-05-30 13:09:30|10858.28|10858.28|10858.28|10858.28|10858.28|10858.28|10858.28|10858.28|0
1653916190000|2022-05-30 13:09:50|10860.93|10860.93|10860.93|10860.93|10860.93|10860.93|10860.93|10860.93|0
1653916230000|2022-05-30 13:10:30|10858.28|10858.28|10858.28|10858.28|10858.28|10858.28|10858.28|10858.28|0
1653916270000|2022-05-30 13:11:10|10859.27|10859.27|10859.27|10859.27|10859.27|10859.27|10859.27|10859.27|0
1653916300000|2022-05-30 13:11:40|10856.62|10856.62|10856.62|10856.62|10856.62|10856.62|10856.62|10856.62|0
1653916350000|2022-05-30 13:12:30|10857.61|10857.61|10857.61|10857.61|10857.61|10857.61|10857.61|10857.61|0
1653916390000|2022-05-30 13:13:10|10856.62|10856.62|10856.62|10856.62|10856.62|10856.62|10856.62|10856.62|0
1653916400000|2022-05-30 13:13:20|10853.98|10853.98|10853.98|10853.98|10853.98|10853.98|10853.98|10853.98|0
1653916450000|2022-05-30 13:14:10|10852.99|10852.99|10849.35|10849.35|10852.99|10852.99|10849.35|10849.35|0
1653916460000|2022-05-30 13:14:20|10850.34|10850.34|10850.34|10850.34|10850.34|10850.34|10850.34|10850.34|0
1653916510000|2022-05-30 13:15:10|10847.7|10847.7|10847.7|10847.7|10847.7|10847.7|10847.7|10847.7|0
1653916550000|2022-05-30 13:15:50|10845.05|10845.05|10845.05|10845.05|10845.05|10845.05|10845.05|10845.05|0
1653916670000|2022-05-30 13:17:50|10847.7|10847.7|10847.7|10847.7|10847.7|10847.7|10847.7|10847.7|0
1653916690000|2022-05-30 13:18:10|10848.68|10848.68|10848.68|10848.68|10848.68|10848.68|10848.68|10848.68|0
1653916730000|2022-05-30 13:18:50|10851.33|10851.33|10848.68|10848.68|10851.33|10851.33|10848.68|10848.68|0
1653916740000|2022-05-30 13:19:00|10851.33|10851.33|10851.33|10851.33|10851.33|10851.33|10851.33|10851.33|0
1653916770000|2022-05-30 13:19:30|10848.68|10848.68|10848.68|10848.68|10848.68|10848.68|10848.68|10848.68|0
1653916790000|2022-05-30 13:19:50|10846.04|10846.04|10846.04|10846.04|10846.04|10846.04|10846.04|10846.04|0
1653916800000|2022-05-30 13:20:00|10848.68|10848.68|10844.06|10844.06|10848.68|10848.68|10844.06|10844.06|0
1653916810000|2022-05-30 13:20:10|10845.05|10845.05|10845.05|10845.05|10845.05|10845.05|10845.05|10845.05|0
1653917030000|2022-05-30 13:23:50|10842.4|10842.4|10842.4|10842.4|10842.4|10842.4|10842.4|10842.4|0
1653917060000|2022-05-30 13:24:20|10841.42|10841.42|10838.77|10838.77|10841.42|10841.42|10838.77|10838.77|0
1653917240000|2022-05-30 13:27:20|10833.48|10833.48|10833.48|10833.48|10833.48|10833.48|10833.48|10833.48|0
1653917280000|2022-05-30 13:28:00|10836.12|10836.12|10836.12|10836.12|10836.12|10836.12|10836.12|10836.12|0
1653917390000|2022-05-30 13:29:50|10833.48|10833.48|10833.48|10833.48|10833.48|10833.48|10833.48|10833.48|0
1653917400000|2022-05-30 13:30:00|10836.12|10836.12|10837.11|10837.11|10837.11|10837.11|10836.12|10836.12|0
1653917430000|2022-05-30 13:30:30|10835.13|10835.13|10835.13|10835.13|10835.13|10835.13|10835.13|10835.13|0
1653917440000|2022-05-30 13:30:40|10832.49|10832.49|10832.49|10832.49|10832.49|10832.49|10832.49|10832.49|0
1653917490000|2022-05-30 13:31:30|10829.84|10829.84|10827.19|10827.19|10829.84|10829.84|10827.19|10827.19|0
1653917520000|2022-05-30 13:32:00|10826.21|10826.21|10823.56|10823.56|10826.21|10826.21|10823.56|10823.56|0
1653917530000|2022-05-30 13:32:10|10824.55|10824.55|10827.19|10827.19|10827.19|10827.19|10824.55|10824.55|0
1653917540000|2022-05-30 13:32:20|10832.49|10832.49|10832.49|10832.49|10832.49|10832.49|10832.49|10832.49|0
1653917550000|2022-05-30 13:32:30|10831.5|10831.5|10831.5|10831.5|10831.5|10831.5|10831.5|10831.5|0
1653917560000|2022-05-30 13:32:40|10833.48|10833.48|10832.49|10832.49|10833.48|10833.48|10832.49|10832.49|0
1653917630000|2022-05-30 13:33:50|10827.19|10827.19|10827.19|10827.19|10827.19|10827.19|10827.19|10827.19|0
1653917650000|2022-05-30 13:34:10|10824.55|10824.55|10821.9|10821.9|10824.55|10824.55|10821.9|10821.9|0
1653917660000|2022-05-30 13:34:20|10824.55|10824.55|10824.55|10824.55|10824.55|10824.55|10824.55|10824.55|0
1653917690000|2022-05-30 13:34:50|10821.9|10821.9|10821.9|10821.9|10821.9|10821.9|10821.9|10821.9|0
1653917700000|2022-05-30 13:35:00|10819.26|10819.26|10821.9|10821.9|10821.9|10821.9|10819.26|10819.26|0
1653917710000|2022-05-30 13:35:10|10820.91|10820.91|10821.58|10821.58|10821.58|10821.58|10818.94|10818.94|0
1653917720000|2022-05-30 13:35:20|10824.23|10824.23|10829.52|10829.52|10829.52|10829.52|10824.23|10824.23|0
1653917750000|2022-05-30 13:35:50|10830.51|10830.51|10830.51|10830.51|10830.51|10830.51|10830.51|10830.51|0
1653917760000|2022-05-30 13:36:00|10833.16|10833.16|10833.16|10833.16|10833.16|10833.16|10833.16|10833.16|0
1653917770000|2022-05-30 13:36:10|10835.13|10835.13|10833.48|10833.48|10835.13|10835.13|10832.49|10832.49|0
1653917780000|2022-05-30 13:36:20|10832.49|10832.49|10830.51|10830.51|10832.49|10832.49|10830.51|10830.51|0
1653917820000|2022-05-30 13:37:00|10831.5|10831.5|10828.85|10828.85|10831.5|10831.5|10828.85|10828.85|0
1653917900000|2022-05-30 13:38:20|10826.21|10826.21|10826.21|10826.21|10826.21|10826.21|10826.21|10826.21|0
1653917940000|2022-05-30 13:39:00|10825.22|10825.22|10824.23|10824.23|10825.22|10825.22|10824.23|10824.23|0
1653917990000|2022-05-30 13:39:50|10821.58|10821.58|10821.58|10821.58|10821.58|10821.58|10821.58|10821.58|0
1653918230000|2022-05-30 13:43:50|10816.29|10816.29|10816.29|10816.29|10816.29|10816.29|10816.29|10816.29|0
1653918240000|2022-05-30 13:44:00|10818.94|10818.94|10818.94|10818.94|10818.94|10818.94|10818.94|10818.94|0
1653918290000|2022-05-30 13:44:50|10821.58|10821.58|10821.58|10821.58|10821.58|10821.58|10821.58|10821.58|0
1653918300000|2022-05-30 13:45:00|10822.57|10822.57|10822.57|10822.57|10822.57|10822.57|10822.57|10822.57|0
1653918320000|2022-05-30 13:45:20|10825.22|10825.22|10825.22|10825.22|10825.22|10825.22|10825.22|10825.22|0
1653918350000|2022-05-30 13:45:50|10830.51|10830.51|10830.51|10830.51|10830.51|10830.51|10830.51|10830.51|0
1653918370000|2022-05-30 13:46:10|10827.86|10827.86|10827.86|10827.86|10827.86|10827.86|10827.86|10827.86|0
1653918590000|2022-05-30 13:49:50|10819.93|10819.93|10817.95|10817.95|10819.93|10819.93|10817.95|10817.95|0
1653918600000|2022-05-30 13:50:00|10815.3|10815.3|10815.3|10815.3|10815.3|10815.3|10815.3|10815.3|0
1653918650000|2022-05-30 13:50:50|10817.95|10817.95|10817.95|10817.95|10817.95|10817.95|10817.95|10817.95|0
1653918660000|2022-05-30 13:51:00|10820.6|10820.6|10820.6|10820.6|10820.6|10820.6|10820.6|10820.6|0
1653918760000|2022-05-30 13:52:40|10817.95|10817.95|10817.95|10817.95|10817.95|10817.95|10817.95|10817.95|0
1653918800000|2022-05-30 13:53:20|10818.94|10818.94|10813.64|10813.64|10818.94|10818.94|10813.64|10813.64|0
1653918820000|2022-05-30 13:53:40|10811|10811|10808.35|10808.35|10811|10811|10808.35|10808.35|0
1653918900000|2022-05-30 13:55:00|10811|10811|10813.64|10813.64|10813.64|10813.64|10811|10811|0
1653918950000|2022-05-30 13:55:50|10816.29|10816.29|10816.29|10816.29|10816.29|10816.29|10816.29|10816.29|0
1653918980000|2022-05-30 13:56:20|10813.64|10813.64|10813.64|10813.64|10813.64|10813.64|10813.64|10813.64|0
1653919020000|2022-05-30 13:57:00|10812.66|10812.66|10813.64|10813.64|10813.64|10813.64|10812.66|10812.66|0
1653919030000|2022-05-30 13:57:10|10814.63|10814.63|10815.62|10815.62|10815.62|10815.62|10814.63|10814.63|0
1653919040000|2022-05-30 13:57:20|10812.97|10812.97|10812.97|10812.97|10812.97|10812.97|10812.97|10812.97|0
1653919130000|2022-05-30 13:58:50|10815.62|10815.62|10818.27|10818.27|10818.27|10818.27|10815.62|10815.62|0
1653919140000|2022-05-30 13:59:00|10823.56|10823.56|10826.21|10826.21|10826.21|10826.21|10823.56|10823.56|0
1653919150000|2022-05-30 13:59:10|10828.85|10828.85|10826.21|10826.21|10828.85|10828.85|10826.21|10826.21|0
1653919190000|2022-05-30 13:59:50|10825.22|10825.22|10827.86|10827.86|10827.86|10827.86|10825.22|10825.22|0
1653919200000|2022-05-30 14:00:00|10830.51|10830.51|10830.51|10830.51|10830.51|10830.51|10830.51|10830.51|0
1653919230000|2022-05-30 14:00:30|10827.86|10827.86|10825.22|10825.22|10827.86|10827.86|10825.22|10825.22|0
1653919250000|2022-05-30 14:00:50|10827.86|10827.86|10827.86|10827.86|10827.86|10827.86|10827.86|10827.86|0
1653919260000|2022-05-30 14:01:00|10830.51|10830.51|10840.67|10840.67|10840.67|10840.67|10830.51|10830.51|0
1653919290000|2022-05-30 14:01:30|10843.31|10843.31|10840.67|10840.67|10843.31|10843.31|10840.67|10840.67|0
1653919300000|2022-05-30 14:01:40|10838.02|10838.02|10838.02|10838.02|10838.02|10838.02|10838.02|10838.02|0
1653919320000|2022-05-30 14:02:00|10840.67|10840.67|10843.31|10843.31|10845.96|10845.96|10840.67|10840.67|0
1653919340000|2022-05-30 14:02:20|10842.33|10842.33|10842.33|10842.33|10842.33|10842.33|10842.33|10842.33|0
1653919400000|2022-05-30 14:03:20|10839.68|10839.68|10837.03|10837.03|10839.68|10839.68|10837.03|10837.03|0
1653919410000|2022-05-30 14:03:30|10834.39|10834.39|10834.39|10834.39|10834.39|10834.39|10834.39|10834.39|0
1653919480000|2022-05-30 14:04:40|10831.74|10831.74|10831.74|10831.74|10831.74|10831.74|10831.74|10831.74|0
1653919510000|2022-05-30 14:05:10|10829.09|10829.09|10829.09|10829.09|10829.09|10829.09|10829.09|10829.09|0
1653919530000|2022-05-30 14:05:30|10826.45|10826.45|10826.45|10826.45|10826.45|10826.45|10826.45|10826.45|0
1653919550000|2022-05-30 14:05:50|10831.74|10831.74|10831.74|10831.74|10831.74|10831.74|10831.74|10831.74|0
1653919610000|2022-05-30 14:06:50|10832.73|10832.73|10832.73|10832.73|10832.73|10832.73|10832.73|10832.73|0
1653919620000|2022-05-30 14:07:00|10835.38|10835.38|10832.73|10832.73|10835.38|10835.38|10832.73|10832.73|0
1653919630000|2022-05-30 14:07:10|10830.08|10830.08|10830.08|10830.08|10830.08|10830.08|10830.08|10830.08|0
1653919680000|2022-05-30 14:08:00|10827.44|10827.44|10827.44|10827.44|10827.44|10827.44|10827.44|10827.44|0
1653919690000|2022-05-30 14:08:10|10824.79|10824.79|10824.79|10824.79|10824.79|10824.79|10824.79|10824.79|0
1653919700000|2022-05-30 14:08:20|10827.44|10827.44|10827.44|10827.44|10827.44|10827.44|10827.44|10827.44|0
1653919730000|2022-05-30 14:08:50|10830.08|10830.08|10830.08|10830.08|10830.08|10830.08|10830.08|10830.08|0
1653919750000|2022-05-30 14:09:10|10835.38|10835.38|10832.73|10832.73|10835.38|10835.38|10832.73|10832.73|0
1653919840000|2022-05-30 14:10:40|10827.44|10827.44|10827.44|10827.44|10827.44|10827.44|10827.44|10827.44|0
1653919870000|2022-05-30 14:11:10|10830.4|10830.4|10830.4|10830.4|10830.4|10830.4|10830.4|10830.4|0
1653919880000|2022-05-30 14:11:20|10833.05|10833.05|10833.05|10833.05|10833.05|10833.05|10833.05|10833.05|0
1653919890000|2022-05-30 14:11:30|10832.06|10832.06|10832.06|10832.06|10832.06|10832.06|10832.06|10832.06|0
1653919910000|2022-05-30 14:11:50|10829.41|10829.41|10829.41|10829.41|10829.41|10829.41|10829.41|10829.41|0
1653919940000|2022-05-30 14:12:20|10830.4|10830.4|10830.4|10830.4|10830.4|10830.4|10830.4|10830.4|0
1653920000000|2022-05-30 14:13:20|10833.05|10833.05|10833.05|10833.05|10833.05|10833.05|10833.05|10833.05|0
1653920010000|2022-05-30 14:13:30|10832.06|10832.06|10829.41|10829.41|10832.06|10832.06|10829.41|10829.41|0
1653920050000|2022-05-30 14:14:10|10827.44|10827.44|10827.44|10827.44|10827.44|10827.44|10827.44|10827.44|0
1653920070000|2022-05-30 14:14:30|10829.41|10829.41|10829.41|10829.41|10829.41|10829.41|10829.41|10829.41|0
1653920090000|2022-05-30 14:14:50|10826.77|10826.77|10826.77|10826.77|10826.77|10826.77|10826.77|10826.77|0
1653920140000|2022-05-30 14:15:40|10829.41|10829.41|10826.77|10826.77|10829.41|10829.41|10826.77|10826.77|0
1653920150000|2022-05-30 14:15:50|10824.12|10824.12|10824.12|10824.12|10824.12|10824.12|10824.12|10824.12|0
1653920160000|2022-05-30 14:16:00|10826.77|10826.77|10826.77|10826.77|10826.77|10826.77|10826.77|10826.77|0
1653920180000|2022-05-30 14:16:20|10829.41|10829.41|10829.41|10829.41|10829.41|10829.41|10829.41|10829.41|0
1653920220000|2022-05-30 14:17:00|10826.77|10826.77|10826.77|10826.77|10826.77|10826.77|10826.77|10826.77|0
1653920260000|2022-05-30 14:17:40|10824.79|10824.79|10824.79|10824.79|10824.79|10824.79|10824.79|10824.79|0
1653920340000|2022-05-30 14:19:00|10822.14|10822.14|10822.14|10822.14|10822.14|10822.14|10822.14|10822.14|0
1653920350000|2022-05-30 14:19:10|10824.79|10824.79|10824.79|10824.79|10824.79|10824.79|10824.79|10824.79|0
1653920370000|2022-05-30 14:19:30|10822.14|10822.14|10822.14|10822.14|10822.14|10822.14|10822.14|10822.14|0
1653920390000|2022-05-30 14:19:50|10827.44|10827.44|10827.44|10827.44|10827.44|10827.44|10827.44|10827.44|0
1653920430000|2022-05-30 14:20:30|10830.08|10830.08|10830.08|10830.08|10830.08|10830.08|10830.08|10830.08|0
1653920470000|2022-05-30 14:21:10|10827.44|10827.44|10832.73|10832.73|10832.73|10832.73|10827.44|10827.44|0
1653920490000|2022-05-30 14:21:30|10830.08|10830.08|10830.08|10830.08|10830.08|10830.08|10830.08|10830.08|0
1653920530000|2022-05-30 14:22:10|10835.38|10835.38|10838.02|10838.02|10838.02|10838.02|10835.38|10835.38|0
1653920570000|2022-05-30 14:22:50|10835.38|10835.38|10835.38|10835.38|10835.38|10835.38|10835.38|10835.38|0
1653920600000|2022-05-30 14:23:20|10832.73|10832.73|10832.73|10832.73|10832.73|10832.73|10832.73|10832.73|0
1653920660000|2022-05-30 14:24:20|10835.38|10835.38|10835.38|10835.38|10835.38|10835.38|10835.38|10835.38|0
1653920700000|2022-05-30 14:25:00|10832.73|10832.73|10832.73|10832.73|10832.73|10832.73|10832.73|10832.73|0
1653920720000|2022-05-30 14:25:20|10835.38|10835.38|10835.38|10835.38|10835.38|10835.38|10835.38|10835.38|0
1653920770000|2022-05-30 14:26:10|10838.02|10838.02|10838.02|10838.02|10838.02|10838.02|10838.02|10838.02|0
1653920780000|2022-05-30 14:26:20|10840.67|10840.67|10840.67|10840.67|10840.67|10840.67|10840.67|10840.67|0
1653920850000|2022-05-30 14:27:30|10843.31|10843.31|10843.31|10843.31|10843.31|10843.31|10843.31|10843.31|0
1653920880000|2022-05-30 14:28:00|10844.3|10844.3|10844.3|10844.3|10844.3|10844.3|10844.3|10844.3|0
1653920950000|2022-05-30 14:29:10|10849.6|10849.6|10845.29|10845.29|10850.58|10850.58|10845.29|10845.29|0
1653920960000|2022-05-30 14:29:20|10842.64|10842.64|10842.64|10842.64|10842.64|10842.64|10842.64|10842.64|0
1653921000000|2022-05-30 14:30:00|10847.94|10847.94|10847.94|10847.94|10847.94|10847.94|10847.94|10847.94|0
1653921060000|2022-05-30 14:31:00|10845.29|10845.29|10845.29|10845.29|10845.29|10845.29|10845.29|10845.29|0
1653921070000|2022-05-30 14:31:10|10842.64|10842.64|10842.64|10842.64|10842.64|10842.64|10842.64|10842.64|0
1653921120000|2022-05-30 14:32:00|10840|10840|10840|10840|10840|10840|10840|10840|0
1653921130000|2022-05-30 14:32:10|10837.35|10837.35|10837.35|10837.35|10837.35|10837.35|10837.35|10837.35|0
1653921140000|2022-05-30 14:32:20|10835.38|10835.38|10835.38|10835.38|10835.38|10835.38|10835.38|10835.38|0
1653921180000|2022-05-30 14:33:00|10836.36|10836.36|10839.01|10839.01|10839.01|10839.01|10836.36|10836.36|0
1653921250000|2022-05-30 14:34:10|10836.05|10836.05|10837.03|10837.03|10837.03|10837.03|10836.05|10836.05|0
1653921290000|2022-05-30 14:34:50|10831.74|10831.74|10829.09|10829.09|10831.74|10831.74|10829.09|10829.09|0
1653921360000|2022-05-30 14:36:00|10831.74|10831.74|10842.33|10842.33|10842.33|10842.33|10831.74|10831.74|0
1653921370000|2022-05-30 14:36:10|10839.68|10839.68|10839.68|10839.68|10839.68|10839.68|10839.68|10839.68|0
1653921380000|2022-05-30 14:36:20|10844.97|10844.97|10844.97|10844.97|10844.97|10844.97|10844.97|10844.97|0
1653921400000|2022-05-30 14:36:40|10839.68|10839.68|10839.68|10839.68|10839.68|10839.68|10839.68|10839.68|0
1653921420000|2022-05-30 14:37:00|10844.97|10844.97|10844.97|10844.97|10844.97|10844.97|10844.97|10844.97|0
1653921430000|2022-05-30 14:37:10|10847.62|10847.62|10847.62|10847.62|10847.62|10847.62|10847.62|10847.62|0
1653921440000|2022-05-30 14:37:20|10844.97|10844.97|10839.68|10839.68|10844.97|10844.97|10839.68|10839.68|0
1653921450000|2022-05-30 14:37:30|10837.03|10837.03|10837.03|10837.03|10837.03|10837.03|10837.03|10837.03|0
1653921500000|2022-05-30 14:38:20|10834.39|10834.39|10829.09|10829.09|10834.39|10834.39|10829.09|10829.09|0
1653921540000|2022-05-30 14:39:00|10834.39|10834.39|10831.74|10831.74|10834.39|10834.39|10831.74|10831.74|0
1653921560000|2022-05-30 14:39:20|10829.09|10829.09|10829.09|10829.09|10829.09|10829.09|10829.09|10829.09|0
1653921610000|2022-05-30 14:40:10|10826.45|10826.45|10829.09|10829.09|10829.09|10829.09|10826.45|10826.45|0
1653921690000|2022-05-30 14:41:30|10823.8|10823.8|10823.8|10823.8|10823.8|10823.8|10823.8|10823.8|0
1653921730000|2022-05-30 14:42:10|10822.81|10822.81|10823.8|10823.8|10823.8|10823.8|10822.81|10822.81|0
1653921740000|2022-05-30 14:42:20|10821.16|10821.16|10823.8|10823.8|10823.8|10823.8|10821.16|10821.16|0
1653921890000|2022-05-30 14:44:50|10824.79|10824.79|10830.08|10830.08|10832.73|10832.73|10824.79|10824.79|0
1653921900000|2022-05-30 14:45:00|10827.44|10827.44|10827.44|10827.44|10827.44|10827.44|10827.44|10827.44|0
1653921920000|2022-05-30 14:45:20|10830.08|10830.08|10830.08|10830.08|10830.08|10830.08|10830.08|10830.08|0
1653921930000|2022-05-30 14:45:30|10832.73|10832.73|10832.73|10832.73|10832.73|10832.73|10832.73|10832.73|0
1653922000000|2022-05-30 14:46:40|10835.38|10835.38|10835.38|10835.38|10835.38|10835.38|10835.38|10835.38|0
1653922080000|2022-05-30 14:48:00|10838.02|10838.02|10838.02|10838.02|10838.02|10838.02|10838.02|10838.02|0
1653922140000|2022-05-30 14:49:00|10835.38|10835.38|10835.38|10835.38|10835.38|10835.38|10835.38|10835.38|0
1653922200000|2022-05-30 14:50:00|10838.02|10838.02|10838.02|10838.02|10838.02|10838.02|10838.02|10838.02|0
1653922210000|2022-05-30 14:50:10|10835.38|10835.38|10835.38|10835.38|10835.38|10835.38|10835.38|10835.38|0
1653922260000|2022-05-30 14:51:00|10833.4|10833.4|10833.4|10833.4|10833.4|10833.4|10833.4|10833.4|0
1653922280000|2022-05-30 14:51:20|10836.05|10836.05|10836.05|10836.05|10836.05|10836.05|10836.05|10836.05|0
1653922330000|2022-05-30 14:52:10|10838.69|10838.69|10838.69|10838.69|10838.69|10838.69|10838.69|10838.69|0
1653922340000|2022-05-30 14:52:20|10836.05|10836.05|10836.05|10836.05|10836.05|10836.05|10836.05|10836.05|0
1653922400000|2022-05-30 14:53:20|10833.4|10833.4|10836.05|10836.05|10836.05|10836.05|10833.4|10833.4|0
1653922480000|2022-05-30 14:54:40|10841.34|10841.34|10841.34|10841.34|10841.34|10841.34|10841.34|10841.34|0
1653922490000|2022-05-30 14:54:50|10843.98|10843.98|10846.63|10846.63|10846.63|10846.63|10843.98|10843.98|0
1653922500000|2022-05-30 14:55:00|10849.28|10849.28|10846.63|10846.63|10849.28|10849.28|10846.63|10846.63|0
1653922510000|2022-05-30 14:55:10|10849.28|10849.28|10849.28|10849.28|10849.28|10849.28|10849.28|10849.28|0
1653922520000|2022-05-30 14:55:20|10850.27|10850.27|10850.27|10850.27|10850.27|10850.27|10850.27|10850.27|0
1653922610000|2022-05-30 14:56:50|10844.97|10844.97|10842.33|10842.33|10844.97|10844.97|10842.33|10842.33|0
1653922650000|2022-05-30 14:57:30|10839.68|10839.68|10839.68|10839.68|10839.68|10839.68|10839.68|10839.68|0
1653922700000|2022-05-30 14:58:20|10837.03|10837.03|10837.03|10837.03|10837.03|10837.03|10837.03|10837.03|0
1653922720000|2022-05-30 14:58:40|10831.74|10831.74|10831.74|10831.74|10831.74|10831.74|10831.74|10831.74|0
1653922730000|2022-05-30 14:58:50|10830.75|10830.75|10830.75|10830.75|10830.75|10830.75|10830.75|10830.75|0
1653922780000|2022-05-30 14:59:40|10836.05|10836.05|10836.05|10836.05|10838.69|10838.69|10836.05|10836.05|0
1653922790000|2022-05-30 14:59:50|10837.03|10837.03|10837.03|10837.03|10837.03|10837.03|10837.03|10837.03|0
1653922800000|2022-05-30 15:00:00|10839.68|10839.68|10836.72|10836.72|10839.68|10839.68|10836.72|10836.72|0
1653922810000|2022-05-30 15:00:10|10842.01|10842.01|10842.01|10842.01|10842.01|10842.01|10842.01|10842.01|0
1653922830000|2022-05-30 15:00:30|10839.36|10839.36|10839.36|10839.36|10839.36|10839.36|10839.36|10839.36|0
1653922860000|2022-05-30 15:01:00|10838.37|10838.37|10832.76|10832.76|10838.37|10838.37|10832.76|10832.76|0
1653922870000|2022-05-30 15:01:10|10835.41|10835.41|10838.05|10838.05|10838.05|10838.05|10835.41|10835.41|0
1653922880000|2022-05-30 15:01:20|10832.76|10832.76|10830.12|10830.12|10832.76|10832.76|10830.12|10830.12|0
1653922900000|2022-05-30 15:01:40|10832.76|10832.76|10832.76|10832.76|10832.76|10832.76|10832.76|10832.76|0
1653922970000|2022-05-30 15:02:50|10838.05|10838.05|10840.7|10840.7|10840.7|10840.7|10838.05|10838.05|0
1653922990000|2022-05-30 15:03:10|10838.05|10838.05|10838.05|10838.05|10838.05|10838.05|10838.05|10838.05|0
1653923000000|2022-05-30 15:03:20|10840.7|10840.7|10840.7|10840.7|10840.7|10840.7|10840.7|10840.7|0
1653923050000|2022-05-30 15:04:10|10843.35|10843.35|10845.99|10845.99|10845.99|10845.99|10843.35|10843.35|0
1653923060000|2022-05-30 15:04:20|10847.97|10847.97|10850.62|10850.62|10850.62|10850.62|10847.97|10847.97|0
1653923080000|2022-05-30 15:04:40|10851.61|10851.61|10851.61|10851.61|10851.61|10851.61|10851.61|10851.61|0
1653923100000|2022-05-30 15:05:00|10854.25|10854.25|10854.25|10854.25|10854.25|10854.25|10854.25|10854.25|0
1653923110000|2022-05-30 15:05:10|10856.9|10856.9|10856.9|10856.9|10856.9|10856.9|10856.9|10856.9|0
1653923140000|2022-05-30 15:05:40|10854.25|10854.25|10851.61|10851.61|10854.25|10854.25|10851.61|10851.61|0
1653923180000|2022-05-30 15:06:20|10848.96|10848.96|10848.96|10848.96|10848.96|10848.96|10848.96|10848.96|0
1653923190000|2022-05-30 15:06:30|10846.31|10846.31|10846.31|10846.31|10846.31|10846.31|10846.31|10846.31|0
1653923200000|2022-05-30 15:06:40|10847.3|10847.3|10848.29|10848.29|10848.29|10848.29|10847.3|10847.3|0
1653923220000|2022-05-30 15:07:00|10850.94|10850.94|10848.29|10848.29|10850.94|10850.94|10848.29|10848.29|0
1653923270000|2022-05-30 15:07:50|10850.27|10850.27|10850.27|10850.27|10850.27|10850.27|10850.27|10850.27|0
1653923320000|2022-05-30 15:08:40|10852.91|10852.91|10855.56|10855.56|10855.56|10855.56|10850.27|10850.27|0
1653923330000|2022-05-30 15:08:50|10852.91|10852.91|10852.91|10852.91|10852.91|10852.91|10852.91|10852.91|0
1653923340000|2022-05-30 15:09:00|10850.94|10850.94|10850.94|10850.94|10850.94|10850.94|10850.94|10850.94|0
1653923360000|2022-05-30 15:09:20|10853.58|10853.58|10853.58|10853.58|10853.58|10853.58|10853.58|10853.58|0
1653923370000|2022-05-30 15:09:30|10856.23|10856.23|10853.58|10853.58|10856.23|10856.23|10853.58|10853.58|0
1653923390000|2022-05-30 15:09:50|10856.23|10856.23|10856.23|10856.23|10856.23|10856.23|10856.23|10856.23|0
1653923420000|2022-05-30 15:10:20|10853.58|10853.58|10853.58|10853.58|10853.58|10853.58|10853.58|10853.58|0
1653923440000|2022-05-30 15:10:40|10850.94|10850.94|10850.94|10850.94|10850.94|10850.94|10850.94|10850.94|0
1653923480000|2022-05-30 15:11:20|10849.95|10849.95|10850.94|10850.94|10850.94|10850.94|10849.95|10849.95|0
1653923520000|2022-05-30 15:12:00|10848.29|10848.29|10845.64|10845.64|10848.29|10848.29|10845.64|10845.64|0
1653923560000|2022-05-30 15:12:40|10848.29|10848.29|10845.64|10845.64|10848.29|10848.29|10845.64|10845.64|0
1653923580000|2022-05-30 15:13:00|10843|10843|10843|10843|10843|10843|10843|10843|0
1653923680000|2022-05-30 15:14:40|10848.29|10848.29|10850.94|10850.94|10850.94|10850.94|10848.29|10848.29|0
1653923690000|2022-05-30 15:14:50|10848.29|10848.29|10848.29|10848.29|10848.29|10848.29|10848.29|10848.29|0
1653923720000|2022-05-30 15:15:20|10850.94|10850.94|10850.94|10850.94|10850.94|10850.94|10850.94|10850.94|0
1653923730000|2022-05-30 15:15:30|10848.29|10848.29|10850.94|10850.94|10850.94|10850.94|10848.29|10848.29|0
1653923760000|2022-05-30 15:16:00|10848.29|10848.29|10848.29|10848.29|10848.29|10848.29|10848.29|10848.29|0
1653923780000|2022-05-30 15:16:20|10850.94|10850.94|10850.94|10850.94|10850.94|10850.94|10850.94|10850.94|0
1653923860000|2022-05-30 15:17:40|10848.29|10848.29|10848.29|10848.29|10848.29|10848.29|10848.29|10848.29|0
1653923880000|2022-05-30 15:18:00|10850.27|10850.27|10855.56|10855.56|10855.56|10855.56|10850.27|10850.27|0
1653923910000|2022-05-30 15:18:30|10852.91|10852.91|10852.91|10852.91|10852.91|10852.91|10852.91|10852.91|0
1653923920000|2022-05-30 15:18:40|10855.56|10855.56|10855.56|10855.56|10855.56|10855.56|10855.56|10855.56|0
1653923930000|2022-05-30 15:18:50|10852.91|10852.91|10852.91|10852.91|10852.91|10852.91|10852.91|10852.91|0
1653923960000|2022-05-30 15:19:20|10855.56|10855.56|10855.56|10855.56|10855.56|10855.56|10855.56|10855.56|0
1653923970000|2022-05-30 15:19:30|10858.2|10858.2|10860.85|10860.85|10860.85|10860.85|10858.2|10858.2|0
1653923980000|2022-05-30 15:19:40|10863.5|10863.5|10859.86|10859.86|10863.5|10863.5|10859.86|10859.86|0
1653924000000|2022-05-30 15:20:00|10862.51|10862.51|10866.81|10866.81|10867.8|10867.8|10862.51|10862.51|0
1653924050000|2022-05-30 15:20:50|10869.46|10869.46|10869.46|10869.46|10872.11|10872.11|10869.46|10869.46|0
1653924070000|2022-05-30 15:21:10|10870.45|10870.45|10873.09|10873.09|10873.09|10873.09|10870.45|10870.45|0
1653924080000|2022-05-30 15:21:20|10872.11|10872.11|10872.11|10872.11|10872.11|10872.11|10872.11|10872.11|0
1653924090000|2022-05-30 15:21:30|10864.17|10864.17|10864.17|10864.17|10864.17|10864.17|10864.17|10864.17|0
1653924100000|2022-05-30 15:21:40|10861.52|10861.52|10861.52|10861.52|10861.52|10861.52|10861.52|10861.52|0
1653924110000|2022-05-30 15:21:50|10858.87|10858.87|10853.58|10853.58|10858.87|10858.87|10850.94|10850.94|0
1653924120000|2022-05-30 15:22:00|10850.94|10850.94|10853.58|10853.58|10853.58|10853.58|10850.94|10850.94|0
1653924150000|2022-05-30 15:22:30|10856.23|10856.23|10856.23|10856.23|10856.23|10856.23|10856.23|10856.23|0
1653924160000|2022-05-30 15:22:40|10858.87|10858.87|10858.87|10858.87|10858.87|10858.87|10856.23|10856.23|0
1653924190000|2022-05-30 15:23:10|10856.23|10856.23|10856.23|10856.23|10858.87|10858.87|10856.23|10856.23|0
1653924210000|2022-05-30 15:23:30|10858.87|10858.87|10858.87|10858.87|10858.87|10858.87|10858.87|10858.87|0
1653924230000|2022-05-30 15:23:50|10856.23|10856.23|10856.23|10856.23|10856.23|10856.23|10856.23|10856.23|0
1653924260000|2022-05-30 15:24:20|10858.87|10858.87|10858.87|10858.87|10858.87|10858.87|10858.87|10858.87|0
1653924270000|2022-05-30 15:24:30|10864.17|10864.17|10864.17|10864.17|10864.17|10864.17|10864.17|10864.17|0
1653924280000|2022-05-30 15:24:40|10863.18|10863.18|10862.19|10862.19|10863.18|10863.18|10862.19|10862.19|0
1653924290000|2022-05-30 15:24:50|10856.9|10856.9|10859.54|10859.54|10859.54|10859.54|10856.9|10856.9|0
1653924320000|2022-05-30 15:25:20|10860.53|10860.53|10860.53|10860.53|10860.53|10860.53|10860.53|10860.53|0
1653924330000|2022-05-30 15:25:30|10863.18|10863.18|10863.18|10863.18|10863.18|10863.18|10860.53|10860.53|0
1653924340000|2022-05-30 15:25:40|10857.89|10857.89|10857.89|10857.89|10857.89|10857.89|10857.89|10857.89|0
1653924470000|2022-05-30 15:27:50|10858.87|10858.87|10858.87|10858.87|10858.87|10858.87|10858.87|10858.87|0
1653924490000|2022-05-30 15:28:10|10856.23|10856.23|10856.23|10856.23|10856.23|10856.23|10856.23|10856.23|0
1653924510000|2022-05-30 15:28:30|10854.25|10854.25|10854.25|10854.25|10854.25|10854.25|10854.25|10854.25|0
1653924540000|2022-05-30 15:29:00|10855.24|10855.24|10855.24|10855.24|10855.24|10855.24|10855.24|10855.24|0
1653924560000|2022-05-30 15:29:20|10857.89|10857.89|10858.32|10858.32|10858.32|10858.32|10857.89|10857.89|0
1653924570000|2022-05-30 15:29:30|10853.02|10853.02|10855.67|10855.67|10855.67|10855.67|10853.02|10853.02|0
1653924580000|2022-05-30 15:29:40|10858.32|10858.32|10864.91|10864.91|10864.91|10864.91|10858.32|10858.32|0
1653924590000|2022-05-30 15:29:50|10862.27|10862.27|10866.57|10866.57|10866.57|10866.57|10858.63|10858.63|0
1653981300000|2022-05-31 07:15:00|10847.66|10847.66|10850.31|10850.31|10855.6|10855.6|10847.66|10847.66|0
1653981310000|2022-05-31 07:15:10|10847.66|10847.66|10829.14|10829.14|10847.66|10847.66|10829.14|10829.14|0
1653981320000|2022-05-31 07:15:20|10834.43|10834.43|10834.43|10834.43|10834.43|10834.43|10834.43|10834.43|0
1653981360000|2022-05-31 07:16:00|10834|10834|10834|10834|10834|10834|10834|10834|0
1653981400000|2022-05-31 07:16:40|10828.71|10828.71|10826.06|10826.06|10828.71|10828.71|10823.42|10823.42|0
1653981410000|2022-05-31 07:16:50|10834|10834|10834|10834|10834|10834|10834|10834|0
1653981460000|2022-05-31 07:17:40|10828.71|10828.71|10828.71|10828.71|10828.71|10828.71|10828.71|10828.71|0
1653981490000|2022-05-31 07:18:10|10823.77|10823.77|10827.72|10827.72|10827.72|10827.72|10823.77|10823.77|0
1653981500000|2022-05-31 07:18:20|10825.07|10825.07|10825.07|10825.07|10825.07|10825.07|10825.07|10825.07|0
1653981540000|2022-05-31 07:19:00|10830.37|10830.37|10835.66|10835.66|10835.66|10835.66|10830.37|10830.37|0
1653981550000|2022-05-31 07:19:10|10836.65|10836.65|10834|10834|10836.65|10836.65|10834|10834|0
1653981570000|2022-05-31 07:19:30|10831.04|10831.04|10827.08|10827.08|10831.04|10831.04|10827.08|10827.08|0
1653981580000|2022-05-31 07:19:40|10828.07|10828.07|10828.07|10828.07|10828.07|10828.07|10828.07|10828.07|0
1653981660000|2022-05-31 07:21:00|10825.11|10825.11|10825.11|10825.11|10825.11|10825.11|10825.11|10825.11|0
1653981680000|2022-05-31 07:21:20|10823.13|10823.13|10823.13|10823.13|10823.13|10823.13|10823.13|10823.13|0
1653981700000|2022-05-31 07:21:40|10815.19|10815.19|10815.19|10815.19|10815.19|10815.19|10815.19|10815.19|0
1653981720000|2022-05-31 07:22:00|10820.49|10820.49|10821.47|10821.47|10821.47|10821.47|10820.49|10820.49|0
1653981740000|2022-05-31 07:22:20|10817.52|10817.52|10814.87|10814.87|10818.51|10818.51|10814.87|10814.87|0
1653981760000|2022-05-31 07:22:40|10813.89|10813.89|10814.87|10814.87|10814.87|10814.87|10813.89|10813.89|0
1653981770000|2022-05-31 07:22:50|10816.85|10816.85|10819.5|10819.5|10819.5|10819.5|10816.85|10816.85|0
1653981790000|2022-05-31 07:23:10|10824.79|10824.79|10824.79|10824.79|10824.79|10824.79|10824.79|10824.79|0
1653981800000|2022-05-31 07:23:20|10827.44|10827.44|10827.44|10827.44|10827.44|10827.44|10827.44|10827.44|0
1653981820000|2022-05-31 07:23:40|10824.79|10824.79|10824.79|10824.79|10824.79|10824.79|10824.79|10824.79|0
1653981840000|2022-05-31 07:24:00|10822.14|10822.14|10822.14|10822.14|10822.14|10822.14|10822.14|10822.14|0
1653981850000|2022-05-31 07:24:10|10823.13|10823.13|10823.13|10823.13|10823.13|10823.13|10823.13|10823.13|0
1653981860000|2022-05-31 07:24:20|10825.11|10825.11|10825.11|10825.11|10825.11|10825.11|10825.11|10825.11|0
1653981880000|2022-05-31 07:24:40|10828.07|10828.07|10828.07|10828.07|10828.07|10828.07|10828.07|10828.07|0
1653981900000|2022-05-31 07:25:00|10829.06|10829.06|10829.06|10829.06|10829.06|10829.06|10829.06|10829.06|0
1653981920000|2022-05-31 07:25:20|10831.71|10831.71|10831.71|10831.71|10831.71|10831.71|10831.71|10831.71|0
1653981930000|2022-05-31 07:25:30|10837|10837|10839.65|10839.65|10839.65|10839.65|10837|10837|0
1653981960000|2022-05-31 07:26:00|10841.62|10841.62|10841.62|10841.62|10841.62|10841.62|10841.62|10841.62|0
1653981970000|2022-05-31 07:26:10|10846.92|10846.92|10849.56|10849.56|10849.56|10849.56|10846.92|10846.92|0
1653982020000|2022-05-31 07:27:00|10854.86|10854.86|10857.5|10857.5|10857.5|10857.5|10854.86|10854.86|0
1653982070000|2022-05-31 07:27:50|10862.79|10862.79|10862.79|10862.79|10862.79|10862.79|10862.79|10862.79|0
1653982090000|2022-05-31 07:28:10|10865.44|10865.44|10865.44|10865.44|10865.44|10865.44|10865.44|10865.44|0
1653982110000|2022-05-31 07:28:30|10864.45|10864.45|10864.45|10864.45|10864.45|10864.45|10864.45|10864.45|0
1653982120000|2022-05-31 07:28:40|10869.75|10869.75|10869.75|10869.75|10869.75|10869.75|10869.75|10869.75|0
1653982140000|2022-05-31 07:29:00|10875.04|10875.04|10875.04|10875.04|10875.04|10875.04|10875.04|10875.04|0
1653982150000|2022-05-31 07:29:10|10867.1|10867.1|10856.51|10856.51|10867.1|10867.1|10856.51|10856.51|0
1653982180000|2022-05-31 07:29:40|10851.22|10851.22|10843.28|10843.28|10851.22|10851.22|10843.28|10843.28|0
1653982200000|2022-05-31 07:30:00|10845.93|10845.93|10848.26|10848.26|10849.24|10849.24|10843.95|10843.95|0
1653982220000|2022-05-31 07:30:20|10850.9|10850.9|10853.55|10853.55|10853.55|10853.55|10850.9|10850.9|0
1653982230000|2022-05-31 07:30:30|10854.54|10854.54|10854.54|10854.54|10854.54|10854.54|10854.54|10854.54|0
1653982240000|2022-05-31 07:30:40|10843.95|10843.95|10836.01|10836.01|10843.95|10843.95|10833.37|10833.37|0
1653982250000|2022-05-31 07:30:50|10830.72|10830.72|10838.66|10838.66|10838.66|10838.66|10830.72|10830.72|0
1653982280000|2022-05-31 07:31:20|10849.24|10849.24|10862.48|10862.48|10862.48|10862.48|10849.24|10849.24|0
1653982290000|2022-05-31 07:31:30|10865.12|10865.12|10864.45|10864.45|10865.12|10865.12|10859.83|10859.83|0
1653982310000|2022-05-31 07:31:50|10853.87|10853.87|10856.51|10856.51|10856.51|10856.51|10853.87|10853.87|0
1653982320000|2022-05-31 07:32:00|10848.57|10848.57|10840.63|10840.63|10848.57|10848.57|10840.63|10840.63|0
1653982330000|2022-05-31 07:32:10|10851.22|10851.22|10851.22|10851.22|10851.22|10851.22|10848.57|10848.57|0
1653982340000|2022-05-31 07:32:20|10853.87|10853.87|10853.87|10853.87|10853.87|10853.87|10853.87|10853.87|0
1653982350000|2022-05-31 07:32:30|10856.51|10856.51|10843.28|10843.28|10856.51|10856.51|10843.28|10843.28|0
1653982360000|2022-05-31 07:32:40|10848.57|10848.57|10856.51|10856.51|10856.51|10856.51|10843.28|10843.28|0
1653982370000|2022-05-31 07:32:50|10853.87|10853.87|10853.87|10853.87|10853.87|10853.87|10853.87|10853.87|0
1653982380000|2022-05-31 07:33:00|10848.57|10848.57|10848.57|10848.57|10848.57|10848.57|10840.63|10840.63|0
1653982400000|2022-05-31 07:33:20|10845.93|10845.93|10843.28|10843.28|10845.93|10845.93|10843.28|10843.28|0
1653982410000|2022-05-31 07:33:30|10848.57|10848.57|10851.22|10851.22|10851.22|10851.22|10848.57|10848.57|0
1653982420000|2022-05-31 07:33:40|10856.51|10856.51|10856.51|10856.51|10856.51|10856.51|10856.51|10856.51|0
1653982430000|2022-05-31 07:33:50|10853.87|10853.87|10851.22|10851.22|10853.87|10853.87|10851.22|10851.22|0
1653982440000|2022-05-31 07:34:00|10852.21|10852.21|10854.86|10854.86|10854.86|10854.86|10852.21|10852.21|0
1653982450000|2022-05-31 07:34:10|10860.15|10860.15|10860.15|10860.15|10860.15|10860.15|10860.15|10860.15|0
1653982470000|2022-05-31 07:34:30|10862.79|10862.79|10862.79|10862.79|10862.79|10862.79|10862.79|10862.79|0
1653982490000|2022-05-31 07:34:50|10861.81|10861.81|10861.81|10861.81|10861.81|10861.81|10861.81|10861.81|0
1653982500000|2022-05-31 07:35:00|10859.16|10859.16|10856.51|10856.51|10859.16|10859.16|10856.51|10856.51|0
1653982510000|2022-05-31 07:35:10|10855.53|10855.53|10855.53|10855.53|10855.53|10855.53|10855.53|10855.53|0
1653982520000|2022-05-31 07:35:20|10852.88|10852.88|10852.88|10852.88|10852.88|10852.88|10852.88|10852.88|0
1653982560000|2022-05-31 07:36:00|10855.53|10855.53|10855.53|10855.53|10855.53|10855.53|10855.53|10855.53|0
1653982580000|2022-05-31 07:36:20|10852.88|10852.88|10852.88|10852.88|10852.88|10852.88|10852.88|10852.88|0
1653982600000|2022-05-31 07:36:40|10855.53|10855.53|10855.53|10855.53|10855.53|10855.53|10855.53|10855.53|0
1653982610000|2022-05-31 07:36:50|10858.49|10858.49|10863.78|10863.78|10863.78|10863.78|10858.49|10858.49|0
1653982670000|2022-05-31 07:37:50|10861.14|10861.14|10861.14|10861.14|10861.14|10861.14|10861.14|10861.14|0
1653982680000|2022-05-31 07:38:00|10855.84|10855.84|10855.84|10855.84|10855.84|10855.84|10855.84|10855.84|0
1653982690000|2022-05-31 07:38:10|10861.14|10861.14|10861.14|10861.14|10861.14|10861.14|10861.14|10861.14|0
1653982740000|2022-05-31 07:39:00|10869.08|10869.08|10871.72|10871.72|10874.37|10874.37|10869.08|10869.08|0
1653982760000|2022-05-31 07:39:20|10869.08|10869.08|10869.08|10869.08|10869.08|10869.08|10869.08|10869.08|0
1653982780000|2022-05-31 07:39:40|10861.14|10861.14|10859.16|10859.16|10862.12|10862.12|10859.16|10859.16|0
1653982810000|2022-05-31 07:40:10|10861.81|10861.81|10861.81|10861.81|10861.81|10861.81|10861.81|10861.81|0
1653982870000|2022-05-31 07:41:10|10864.45|10864.45|10856.51|10856.51|10864.45|10864.45|10848.57|10848.57|0
1653982880000|2022-05-31 07:41:20|10853.87|10853.87|10853.87|10853.87|10853.87|10853.87|10853.87|10853.87|0
1653982910000|2022-05-31 07:41:50|10856.51|10856.51|10859.16|10859.16|10859.16|10859.16|10856.51|10856.51|0
1653982920000|2022-05-31 07:42:00|10856.51|10856.51|10856.51|10856.51|10856.51|10856.51|10856.51|10856.51|0
1653982940000|2022-05-31 07:42:20|10859.16|10859.16|10859.16|10859.16|10859.16|10859.16|10859.16|10859.16|0
1653982990000|2022-05-31 07:43:10|10856.51|10856.51|10856.51|10856.51|10856.51|10856.51|10856.51|10856.51|0
1653983000000|2022-05-31 07:43:20|10853.87|10853.87|10853.87|10853.87|10853.87|10853.87|10853.87|10853.87|0
1653983020000|2022-05-31 07:43:40|10851.22|10851.22|10851.22|10851.22|10851.22|10851.22|10851.22|10851.22|0
1653983090000|2022-05-31 07:44:50|10856.51|10856.51|10856.51|10856.51|10856.51|10856.51|10856.51|10856.51|0
1653983100000|2022-05-31 07:45:00|10853.87|10853.87|10853.87|10853.87|10853.87|10853.87|10853.87|10853.87|0
1653983110000|2022-05-31 07:45:10|10856.51|10856.51|10856.51|10856.51|10856.51|10856.51|10856.51|10856.51|0
1653983130000|2022-05-31 07:45:30|10858.49|10858.49|10858.49|10858.49|10858.49|10858.49|10858.49|10858.49|0
1653983150000|2022-05-31 07:45:50|10857.5|10857.5|10857.5|10857.5|10857.5|10857.5|10857.5|10857.5|0
1653983190000|2022-05-31 07:46:30|10849.56|10849.56|10849.56|10849.56|10849.56|10849.56|10849.56|10849.56|0
1653983240000|2022-05-31 07:47:20|10841.62|10841.62|10841.62|10841.62|10841.62|10841.62|10841.62|10841.62|0
1653983250000|2022-05-31 07:47:30|10840.63|10840.63|10835.34|10835.34|10840.63|10840.63|10835.34|10835.34|0
1653983260000|2022-05-31 07:47:40|10837.99|10837.99|10837.99|10837.99|10837.99|10837.99|10837.99|10837.99|0
1653983300000|2022-05-31 07:48:20|10837|10837|10837|10837|10837|10837|10837|10837|0
1653983330000|2022-05-31 07:48:50|10829.06|10829.06|10829.06|10829.06|10829.06|10829.06|10829.06|10829.06|0
1653983340000|2022-05-31 07:49:00|10823.77|10823.77|10831.71|10831.71|10831.71|10831.71|10823.77|10823.77|0
1653983430000|2022-05-31 07:50:30|10823.77|10823.77|10818.48|10818.48|10823.77|10823.77|10818.48|10818.48|0
1653983440000|2022-05-31 07:50:40|10815.83|10815.83|10815.83|10815.83|10818.48|10818.48|10815.83|10815.83|0
1653983460000|2022-05-31 07:51:00|10821.12|10821.12|10821.12|10821.12|10821.12|10821.12|10821.12|10821.12|0
1653983530000|2022-05-31 07:52:10|10824.09|10824.09|10825.07|10825.07|10825.07|10825.07|10824.09|10824.09|0
1653983630000|2022-05-31 07:53:50|10830.37|10830.37|10833.33|10833.33|10833.33|10833.33|10830.37|10830.37|0
1653983670000|2022-05-31 07:54:30|10832.34|10832.34|10829.7|10829.7|10832.34|10832.34|10829.7|10829.7|0
1653983680000|2022-05-31 07:54:40|10827.05|10827.05|10827.05|10827.05|10827.05|10827.05|10827.05|10827.05|0
1653983780000|2022-05-31 07:56:20|10824.4|10824.4|10824.4|10824.4|10824.4|10824.4|10824.4|10824.4|0
1653983840000|2022-05-31 07:57:20|10832.34|10832.34|10834.99|10834.99|10834.99|10834.99|10832.34|10832.34|0
1653983870000|2022-05-31 07:57:50|10832.34|10832.34|10824.4|10824.4|10832.34|10832.34|10824.4|10824.4|0
1653983930000|2022-05-31 07:58:50|10823.42|10823.42|10823.42|10823.42|10823.42|10823.42|10823.42|10823.42|0
1653983990000|2022-05-31 07:59:50|10824.4|10824.4|10824.4|10824.4|10824.4|10824.4|10824.4|10824.4|0
1653984010000|2022-05-31 08:00:10|10827.05|10827.05|10827.05|10827.05|10827.05|10827.05|10824.4|10824.4|0
1653984060000|2022-05-31 08:01:00|10829.7|10829.7|10829.7|10829.7|10829.7|10829.7|10829.7|10829.7|0
1653984070000|2022-05-31 08:01:10|10828.71|10828.71|10827.72|10827.72|10828.71|10828.71|10827.72|10827.72|0
1653984080000|2022-05-31 08:01:20|10819.78|10819.78|10822.43|10822.43|10822.43|10822.43|10819.78|10819.78|0
1653984100000|2022-05-31 08:01:40|10821.44|10821.44|10821.44|10821.44|10821.44|10821.44|10821.44|10821.44|0
1653984130000|2022-05-31 08:02:10|10822.43|10822.43|10822.43|10822.43|10822.43|10822.43|10822.43|10822.43|0
1653984230000|2022-05-31 08:03:50|10823.42|10823.42|10823.42|10823.42|10823.42|10823.42|10823.42|10823.42|0
1653984260000|2022-05-31 08:04:20|10826.06|10826.06|10826.06|10826.06|10826.06|10826.06|10826.06|10826.06|0
1653984420000|2022-05-31 08:07:00|10820.77|10820.77|10823.42|10823.42|10823.42|10823.42|10820.77|10820.77|0
1653984430000|2022-05-31 08:07:10|10820.77|10820.77|10820.77|10820.77|10820.77|10820.77|10820.77|10820.77|0
1653984480000|2022-05-31 08:08:00|10823.42|10823.42|10823.42|10823.42|10823.42|10823.42|10823.42|10823.42|0
1653984500000|2022-05-31 08:08:20|10820.77|10820.77|10820.77|10820.77|10820.77|10820.77|10820.77|10820.77|0
1653984550000|2022-05-31 08:09:10|10818.79|10818.79|10815.83|10815.83|10818.79|10818.79|10815.83|10815.83|0
1653984560000|2022-05-31 08:09:20|10814.84|10814.84|10814.84|10814.84|10814.84|10814.84|10814.84|10814.84|0
1653984570000|2022-05-31 08:09:30|10813.85|10813.85|10813.85|10813.85|10813.85|10813.85|10813.85|10813.85|0
1653984600000|2022-05-31 08:10:00|10811.21|10811.21|10811.21|10811.21|10813.85|10813.85|10811.21|10811.21|0
1653984640000|2022-05-31 08:10:40|10810.22|10810.22|10813.85|10813.85|10813.85|10813.85|10810.22|10810.22|0
1653984650000|2022-05-31 08:10:50|10811.21|10811.21|10811.52|10811.52|10814.17|10814.17|10811.21|10811.21|0
1653984700000|2022-05-31 08:11:40|10808.88|10808.88|10808.88|10808.88|10808.88|10808.88|10808.88|10808.88|0
1653984740000|2022-05-31 08:12:20|10811.84|10811.84|10811.84|10811.84|10811.84|10811.84|10811.84|10811.84|0
1653984750000|2022-05-31 08:12:30|10810.85|10810.85|10810.85|10810.85|10810.85|10810.85|10810.85|10810.85|0
1653984820000|2022-05-31 08:13:40|10802.92|10802.92|10797.62|10797.62|10802.92|10802.92|10797.62|10797.62|0
1653984830000|2022-05-31 08:13:50|10794.98|10794.98|10790.35|10790.35|10794.98|10794.98|10790.35|10790.35|0
1653984850000|2022-05-31 08:14:10|10789.37|10789.37|10784.07|10784.07|10789.37|10789.37|10784.07|10784.07|0
1653984860000|2022-05-31 08:14:20|10786.72|10786.72|10786.72|10786.72|10786.72|10786.72|10786.72|10786.72|0
1653984870000|2022-05-31 08:14:30|10778.78|10778.78|10773.49|10773.49|10778.78|10778.78|10773.49|10773.49|0
1653984880000|2022-05-31 08:14:40|10770.84|10770.84|10770.84|10770.84|10770.84|10770.84|10770.84|10770.84|0
1653984890000|2022-05-31 08:14:50|10768.19|10768.19|10770.84|10770.84|10770.84|10770.84|10768.19|10768.19|0
1653984920000|2022-05-31 08:15:20|10773.49|10773.49|10773.49|10773.49|10773.49|10773.49|10773.49|10773.49|0
1653984940000|2022-05-31 08:15:40|10770.84|10770.84|10778.78|10778.78|10778.78|10778.78|10770.84|10770.84|0
1653985040000|2022-05-31 08:17:20|10783.72|10783.72|10787.36|10787.36|10787.36|10787.36|10783.72|10783.72|0
1653985100000|2022-05-31 08:18:20|10792.65|10792.65|10792.65|10792.65|10792.65|10792.65|10792.65|10792.65|0
1653985140000|2022-05-31 08:19:00|10791.66|10791.66|10791.66|10791.66|10791.66|10791.66|10791.66|10791.66|0
1653985150000|2022-05-31 08:19:10|10790.67|10790.67|10790.67|10790.67|10790.67|10790.67|10790.67|10790.67|0
1653985170000|2022-05-31 08:19:30|10788.03|10788.03|10788.03|10788.03|10788.03|10788.03|10788.03|10788.03|0
1653985190000|2022-05-31 08:19:50|10790.67|10790.67|10789.68|10789.68|10790.67|10790.67|10789.68|10789.68|0
1653985220000|2022-05-31 08:20:20|10791.66|10791.66|10791.66|10791.66|10791.66|10791.66|10791.66|10791.66|0
1653985360000|2022-05-31 08:22:40|10789.68|10789.68|10789.68|10789.68|10789.68|10789.68|10789.68|10789.68|0
1653985370000|2022-05-31 08:22:50|10788.7|10788.7|10788.7|10788.7|10788.7|10788.7|10788.7|10788.7|0
1653985400000|2022-05-31 08:23:20|10786.05|10786.05|10780.76|10780.76|10786.05|10786.05|10780.76|10780.76|0
1653985450000|2022-05-31 08:24:10|10786.05|10786.05|10786.05|10786.05|10786.05|10786.05|10786.05|10786.05|0
1653985470000|2022-05-31 08:24:30|10793.99|10793.99|10793.99|10793.99|10793.99|10793.99|10793.99|10793.99|0
1653985540000|2022-05-31 08:25:40|10796.63|10796.63|10796.63|10796.63|10796.63|10796.63|10796.63|10796.63|0
1653985550000|2022-05-31 08:25:50|10799.28|10799.28|10799.28|10799.28|10799.28|10799.28|10799.28|10799.28|0
1653985600000|2022-05-31 08:26:40|10801.93|10801.93|10801.93|10801.93|10801.93|10801.93|10801.93|10801.93|0
1653985610000|2022-05-31 08:26:50|10799.28|10799.28|10799.28|10799.28|10799.28|10799.28|10799.28|10799.28|0
1653985620000|2022-05-31 08:27:00|10801.93|10801.93|10804.57|10804.57|10804.57|10804.57|10801.93|10801.93|0
1653985670000|2022-05-31 08:27:50|10803.59|10803.59|10802.6|10802.6|10803.59|10803.59|10802.6|10802.6|0
1653985700000|2022-05-31 08:28:20|10807.89|10807.89|10807.89|10807.89|10807.89|10807.89|10807.89|10807.89|0
1653985710000|2022-05-31 08:28:30|10810.54|10810.54|10810.54|10810.54|10810.54|10810.54|10810.54|10810.54|0
1653985840000|2022-05-31 08:30:40|10813.18|10813.18|10813.18|10813.18|10813.18|10813.18|10813.18|10813.18|0
1653985870000|2022-05-31 08:31:10|10815.83|10815.83|10815.83|10815.83|10815.83|10815.83|10815.83|10815.83|0
1653985890000|2022-05-31 08:31:30|10818.48|10818.48|10818.48|10818.48|10818.48|10818.48|10818.48|10818.48|0
1653985910000|2022-05-31 08:31:50|10820.45|10820.45|10820.45|10820.45|10820.45|10820.45|10820.45|10820.45|0
1653985980000|2022-05-31 08:33:00|10817.81|10817.81|10820.45|10820.45|10820.45|10820.45|10817.81|10817.81|0
1653985990000|2022-05-31 08:33:10|10817.81|10817.81|10817.81|10817.81|10817.81|10817.81|10817.81|10817.81|0
1653986000000|2022-05-31 08:33:20|10823.1|10823.1|10823.1|10823.1|10823.1|10823.1|10823.1|10823.1|0
1653986020000|2022-05-31 08:33:40|10825.74|10825.74|10825.74|10825.74|10825.74|10825.74|10825.74|10825.74|0
1653986110000|2022-05-31 08:35:10|10823.1|10823.1|10823.1|10823.1|10823.1|10823.1|10823.1|10823.1|0
1653986130000|2022-05-31 08:35:30|10820.45|10820.45|10817.81|10817.81|10820.45|10820.45|10817.81|10817.81|0
1653986170000|2022-05-31 08:36:10|10818.79|10818.79|10821.76|10821.76|10821.76|10821.76|10818.79|10818.79|0
1653986180000|2022-05-31 08:36:20|10822.75|10822.75|10820.77|10820.77|10822.75|10822.75|10820.77|10820.77|0
1653986210000|2022-05-31 08:36:50|10810.18|10810.18|10807.54|10807.54|10810.18|10810.18|10807.54|10807.54|0
1653986250000|2022-05-31 08:37:30|10802.25|10802.25|10799.6|10799.6|10802.25|10802.25|10799.6|10799.6|0
1653986260000|2022-05-31 08:37:40|10804.89|10804.89|10807.54|10807.54|10807.54|10807.54|10804.89|10804.89|0
1653986350000|2022-05-31 08:39:10|10805.56|10805.56|10804.57|10804.57|10805.56|10805.56|10804.57|10804.57|0
1653986400000|2022-05-31 08:40:00|10807.22|10807.22|10809.87|10809.87|10812.51|10812.51|10807.22|10807.22|0
1653986410000|2022-05-31 08:40:10|10811.84|10811.84|10813.82|10813.82|10813.82|10813.82|10811.84|10811.84|0
1653986450000|2022-05-31 08:40:50|10816.47|10816.47|10816.47|10816.47|10816.47|10816.47|10816.47|10816.47|0
1653986480000|2022-05-31 08:41:20|10819.11|10819.11|10819.11|10819.11|10819.11|10819.11|10819.11|10819.11|0
1653986510000|2022-05-31 08:41:50|10821.76|10821.76|10819.11|10819.11|10821.76|10821.76|10819.11|10819.11|0
1653986520000|2022-05-31 08:42:00|10816.15|10816.15|10816.15|10816.15|10816.15|10816.15|10816.15|10816.15|0
1653986550000|2022-05-31 08:42:30|10818.79|10818.79|10816.15|10816.15|10818.79|10818.79|10816.15|10816.15|0
1653986560000|2022-05-31 08:42:40|10818.79|10818.79|10818.79|10818.79|10818.79|10818.79|10818.79|10818.79|0
1653986570000|2022-05-31 08:42:50|10821.44|10821.44|10821.44|10821.44|10821.44|10821.44|10821.44|10821.44|0
1653986580000|2022-05-31 08:43:00|10823.42|10823.42|10823.42|10823.42|10823.42|10823.42|10823.42|10823.42|0
1653986620000|2022-05-31 08:43:40|10820.77|10820.77|10820.77|10820.77|10820.77|10820.77|10820.77|10820.77|0
1653986640000|2022-05-31 08:44:00|10823.42|10823.42|10826.06|10826.06|10826.06|10826.06|10823.42|10823.42|0
1653986690000|2022-05-31 08:44:50|10828.71|10828.71|10828.71|10828.71|10828.71|10828.71|10828.71|10828.71|0
1653986710000|2022-05-31 08:45:10|10826.06|10826.06|10818.12|10818.12|10826.06|10826.06|10818.12|10818.12|0
1653986740000|2022-05-31 08:45:40|10816.15|10816.15|10816.15|10816.15|10816.15|10816.15|10816.15|10816.15|0
1653986790000|2022-05-31 08:46:30|10817.14|10817.14|10817.14|10817.14|10817.14|10817.14|10817.14|10817.14|0
1653986800000|2022-05-31 08:46:40|10814.49|10814.49|10811.84|10811.84|10814.49|10814.49|10811.84|10811.84|0
1653986880000|2022-05-31 08:48:00|10814.49|10814.49|10814.49|10814.49|10814.49|10814.49|10814.49|10814.49|0
1653986900000|2022-05-31 08:48:20|10817.14|10817.14|10817.14|10817.14|10817.14|10817.14|10817.14|10817.14|0
1653987020000|2022-05-31 08:50:20|10819.78|10819.78|10819.78|10819.78|10819.78|10819.78|10819.78|10819.78|0
1653987030000|2022-05-31 08:50:30|10822.43|10822.43|10822.43|10822.43|10822.43|10822.43|10822.43|10822.43|0
1653987150000|2022-05-31 08:52:30|10819.78|10819.78|10819.78|10819.78|10819.78|10819.78|10819.78|10819.78|0
1653987220000|2022-05-31 08:53:40|10818.79|10818.79|10818.79|10818.79|10818.79|10818.79|10818.79|10818.79|0
1653987240000|2022-05-31 08:54:00|10821.44|10821.44|10821.44|10821.44|10821.44|10821.44|10821.44|10821.44|0
1653987290000|2022-05-31 08:54:50|10824.09|10824.09|10824.09|10824.09|10824.09|10824.09|10824.09|10824.09|0
1653987330000|2022-05-31 08:55:30|10826.73|10826.73|10818.79|10818.79|10826.73|10826.73|10818.79|10818.79|0
1653987430000|2022-05-31 08:57:10|10816.15|10816.15|10805.56|10805.56|10816.15|10816.15|10805.56|10805.56|0
1653987530000|2022-05-31 08:58:50|10803.59|10803.59|10803.59|10803.59|10803.59|10803.59|10803.59|10803.59|0
1653987580000|2022-05-31 08:59:40|10800.94|10800.94|10795.65|10795.65|10800.94|10800.94|10795.65|10795.65|0
1653987600000|2022-05-31 09:00:00|10798.29|10798.29|10800.94|10800.94|10800.94|10800.94|10798.29|10798.29|0
1653987620000|2022-05-31 09:00:20|10803.59|10803.59|10806.23|10806.23|10806.23|10806.23|10803.59|10803.59|0
1653987640000|2022-05-31 09:00:40|10811.52|10811.52|10806.23|10806.23|10811.52|10811.52|10806.23|10806.23|0
1653987650000|2022-05-31 09:00:50|10803.59|10803.59|10800.94|10800.94|10803.59|10803.59|10795.65|10795.65|0
1653987660000|2022-05-31 09:01:00|10803.59|10803.59|10808.88|10808.88|10811.52|10811.52|10803.59|10803.59|0
1653987670000|2022-05-31 09:01:10|10811.52|10811.52|10811.52|10811.52|10811.52|10811.52|10811.52|10811.52|0
1653987690000|2022-05-31 09:01:30|10814.17|10814.17|10814.17|10814.17|10814.17|10814.17|10814.17|10814.17|0
1653987700000|2022-05-31 09:01:40|10816.82|10816.82|10816.82|10816.82|10816.82|10816.82|10816.82|10816.82|0
1653987720000|2022-05-31 09:02:00|10819.46|10819.46|10819.46|10819.46|10819.46|10819.46|10819.46|10819.46|0
1653987740000|2022-05-31 09:02:20|10822.11|10822.11|10819.46|10819.46|10822.11|10822.11|10819.46|10819.46|0
1653987750000|2022-05-31 09:02:30|10822.11|10822.11|10822.11|10822.11|10822.11|10822.11|10822.11|10822.11|0
1653987900000|2022-05-31 09:05:00|10827.4|10827.4|10827.4|10827.4|10827.4|10827.4|10827.4|10827.4|0
1653987950000|2022-05-31 09:05:50|10824.76|10824.76|10824.76|10824.76|10824.76|10824.76|10824.76|10824.76|0
1653987990000|2022-05-31 09:06:30|10822.11|10822.11|10822.11|10822.11|10822.11|10822.11|10822.11|10822.11|0
1653988030000|2022-05-31 09:07:10|10824.76|10824.76|10824.76|10824.76|10824.76|10824.76|10824.76|10824.76|0
1653988060000|2022-05-31 09:07:40|10822.11|10822.11|10822.11|10822.11|10822.11|10822.11|10822.11|10822.11|0
1653988100000|2022-05-31 09:08:20|10824.76|10824.76|10828.71|10828.71|10828.71|10828.71|10824.76|10824.76|0
1653988110000|2022-05-31 09:08:30|10826.06|10826.06|10826.06|10826.06|10826.06|10826.06|10826.06|10826.06|0
1653988130000|2022-05-31 09:08:50|10827.05|10827.05|10827.05|10827.05|10827.05|10827.05|10827.05|10827.05|0
1653988200000|2022-05-31 09:10:00|10826.06|10826.06|10832.34|10832.34|10833.33|10833.33|10826.06|10826.06|0
1653988210000|2022-05-31 09:10:10|10829.7|10829.7|10832.34|10832.34|10832.34|10832.34|10829.7|10829.7|0
1653988220000|2022-05-31 09:10:20|10833.33|10833.33|10832.34|10832.34|10833.33|10833.33|10832.34|10832.34|0
1653988240000|2022-05-31 09:10:40|10827.05|10827.05|10827.05|10827.05|10827.05|10827.05|10827.05|10827.05|0
1653988250000|2022-05-31 09:10:50|10824.4|10824.4|10824.4|10824.4|10824.4|10824.4|10824.4|10824.4|0
1653988260000|2022-05-31 09:11:00|10821.76|10821.76|10821.76|10821.76|10821.76|10821.76|10821.76|10821.76|0
1653988300000|2022-05-31 09:11:40|10820.77|10820.77|10812.83|10812.83|10820.77|10820.77|10812.83|10812.83|0
1653988340000|2022-05-31 09:12:20|10815.48|10815.48|10818.12|10818.12|10818.12|10818.12|10815.48|10815.48|0
1653988350000|2022-05-31 09:12:30|10823.42|10823.42|10823.42|10823.42|10823.42|10823.42|10823.42|10823.42|0
1653988410000|2022-05-31 09:13:30|10820.77|10820.77|10823.42|10823.42|10823.42|10823.42|10820.77|10820.77|0
1653988470000|2022-05-31 09:14:30|10822.43|10822.43|10822.43|10822.43|10822.43|10822.43|10822.43|10822.43|0
1653988480000|2022-05-31 09:14:40|10825.07|10825.07|10825.07|10825.07|10825.07|10825.07|10825.07|10825.07|0
1653988530000|2022-05-31 09:15:30|10830.37|10830.37|10830.37|10830.37|10830.37|10830.37|10830.37|10830.37|0
1653988540000|2022-05-31 09:15:40|10833.01|10833.01|10833.01|10833.01|10833.01|10833.01|10833.01|10833.01|0
1653988570000|2022-05-31 09:16:10|10838.31|10838.31|10838.31|10838.31|10838.31|10838.31|10838.31|10838.31|0
1653988600000|2022-05-31 09:16:40|10833.01|10833.01|10833.01|10833.01|10833.01|10833.01|10833.01|10833.01|0
1653988670000|2022-05-31 09:17:50|10830.37|10830.37|10830.37|10830.37|10830.37|10830.37|10830.37|10830.37|0
1653988720000|2022-05-31 09:18:40|10827.72|10827.72|10827.72|10827.72|10827.72|10827.72|10827.72|10827.72|0
1653988750000|2022-05-31 09:19:10|10830.37|10830.37|10830.37|10830.37|10830.37|10830.37|10830.37|10830.37|0
1653988820000|2022-05-31 09:20:20|10829.38|10829.38|10828.39|10828.39|10829.38|10829.38|10828.39|10828.39|0
1653988850000|2022-05-31 09:20:50|10831.04|10831.04|10831.04|10831.04|10831.04|10831.04|10831.04|10831.04|0
1653988910000|2022-05-31 09:21:50|10836.33|10836.33|10836.33|10836.33|10836.33|10836.33|10836.33|10836.33|0
1653988950000|2022-05-31 09:22:30|10838.98|10838.98|10838.98|10838.98|10838.98|10838.98|10838.98|10838.98|0
1653988960000|2022-05-31 09:22:40|10841.62|10841.62|10841.62|10841.62|10841.62|10841.62|10841.62|10841.62|0
1653989050000|2022-05-31 09:24:10|10838.98|10838.98|10838.98|10838.98|10838.98|10838.98|10838.98|10838.98|0
1653989100000|2022-05-31 09:25:00|10840.95|10840.95|10840.95|10840.95|10840.95|10840.95|10840.95|10840.95|0
1653989270000|2022-05-31 09:27:50|10838.31|10838.31|10838.31|10838.31|10838.31|10838.31|10838.31|10838.31|0
1653989290000|2022-05-31 09:28:10|10835.66|10835.66|10835.66|10835.66|10835.66|10835.66|10835.66|10835.66|0
1653989350000|2022-05-31 09:29:10|10834.67|10834.67|10834.67|10834.67|10834.67|10834.67|10834.67|10834.67|0
1653989370000|2022-05-31 09:29:30|10832.03|10832.03|10832.03|10832.03|10832.03|10832.03|10832.03|10832.03|0
1653989400000|2022-05-31 09:30:00|10831.04|10831.04|10831.04|10831.04|10831.04|10831.04|10831.04|10831.04|0
1653989500000|2022-05-31 09:31:40|10828.39|10828.39|10823.1|10823.1|10828.39|10828.39|10823.1|10823.1|0
1653989630000|2022-05-31 09:33:50|10825.74|10825.74|10825.74|10825.74|10825.74|10825.74|10825.74|10825.74|0
1653989790000|2022-05-31 09:36:30|10823.1|10823.1|10823.1|10823.1|10823.1|10823.1|10823.1|10823.1|0
1653989850000|2022-05-31 09:37:30|10825.74|10825.74|10825.74|10825.74|10825.74|10825.74|10825.74|10825.74|0
1653989920000|2022-05-31 09:38:40|10823.1|10823.1|10823.1|10823.1|10823.1|10823.1|10823.1|10823.1|0
1653989960000|2022-05-31 09:39:20|10825.74|10825.74|10825.74|10825.74|10825.74|10825.74|10825.74|10825.74|0
1653990040000|2022-05-31 09:40:40|10823.1|10823.1|10823.1|10823.1|10823.1|10823.1|10823.1|10823.1|0
1653990050000|2022-05-31 09:40:50|10820.45|10820.45|10820.45|10820.45|10820.45|10820.45|10820.45|10820.45|0
1653990070000|2022-05-31 09:41:10|10815.16|10815.16|10817.81|10817.81|10817.81|10817.81|10815.16|10815.16|0
1653990090000|2022-05-31 09:41:30|10820.45|10820.45|10823.1|10823.1|10823.1|10823.1|10820.45|10820.45|0
1653990110000|2022-05-31 09:41:50|10822.11|10822.11|10822.11|10822.11|10822.11|10822.11|10822.11|10822.11|0
1653990140000|2022-05-31 09:42:20|10819.46|10819.46|10819.46|10819.46|10819.46|10819.46|10819.46|10819.46|0
1653990260000|2022-05-31 09:44:20|10816.82|10816.82|10816.82|10816.82|10816.82|10816.82|10816.82|10816.82|0
1653990310000|2022-05-31 09:45:10|10814.17|10814.17|10814.17|10814.17|10814.17|10814.17|10814.17|10814.17|0
1653990320000|2022-05-31 09:45:20|10812.19|10812.19|10812.19|10812.19|10812.19|10812.19|10812.19|10812.19|0
1653990360000|2022-05-31 09:46:00|10817.49|10817.49|10817.49|10817.49|10817.49|10817.49|10817.49|10817.49|0
1653990370000|2022-05-31 09:46:10|10820.13|10820.13|10822.78|10822.78|10822.78|10822.78|10820.13|10820.13|0
1653990400000|2022-05-31 09:46:40|10825.74|10825.74|10826.73|10826.73|10826.73|10826.73|10825.74|10825.74|0
1653990410000|2022-05-31 09:46:50|10825.74|10825.74|10825.74|10825.74|10825.74|10825.74|10825.74|10825.74|0
1653990420000|2022-05-31 09:47:00|10824.76|10824.76|10824.76|10824.76|10824.76|10824.76|10824.76|10824.76|0
1653990440000|2022-05-31 09:47:20|10830.05|10830.05|10830.05|10830.05|10830.05|10830.05|10830.05|10830.05|0
1653990470000|2022-05-31 09:47:50|10837.99|10837.99|10822.11|10822.11|10837.99|10837.99|10819.46|10819.46|0
1653990480000|2022-05-31 09:48:00|10823.1|10823.1|10823.1|10823.1|10823.1|10823.1|10823.1|10823.1|0
1653990500000|2022-05-31 09:48:20|10825.74|10825.74|10823.1|10823.1|10825.74|10825.74|10823.1|10823.1|0
1653990510000|2022-05-31 09:48:30|10825.74|10825.74|10825.74|10825.74|10825.74|10825.74|10825.74|10825.74|0
1653990520000|2022-05-31 09:48:40|10831.04|10831.04|10833.68|10833.68|10833.68|10833.68|10831.04|10831.04|0
1653990530000|2022-05-31 09:48:50|10825.74|10825.74|10828.39|10828.39|10828.39|10828.39|10825.74|10825.74|0
1653990560000|2022-05-31 09:49:20|10831.04|10831.04|10831.04|10831.04|10833.68|10833.68|10831.04|10831.04|0
1653990570000|2022-05-31 09:49:30|10833.68|10833.68|10833.68|10833.68|10833.68|10833.68|10833.68|10833.68|0
1653990640000|2022-05-31 09:50:40|10831.04|10831.04|10825.74|10825.74|10831.04|10831.04|10825.74|10825.74|0
1653990650000|2022-05-31 09:50:50|10823.1|10823.1|10823.1|10823.1|10823.1|10823.1|10823.1|10823.1|0
1653990670000|2022-05-31 09:51:10|10825.74|10825.74|10828.39|10828.39|10828.39|10828.39|10825.74|10825.74|0
1653990730000|2022-05-31 09:52:10|10827.4|10827.4|10827.4|10827.4|10827.4|10827.4|10827.4|10827.4|0
1653990790000|2022-05-31 09:53:10|10830.05|10830.05|10830.05|10830.05|10830.05|10830.05|10830.05|10830.05|0
1653990810000|2022-05-31 09:53:30|10827.4|10827.4|10827.4|10827.4|10827.4|10827.4|10827.4|10827.4|0
1653990820000|2022-05-31 09:53:40|10828.39|10828.39|10828.39|10828.39|10828.39|10828.39|10828.39|10828.39|0
1653990910000|2022-05-31 09:55:10|10831.04|10831.04|10831.04|10831.04|10831.04|10831.04|10831.04|10831.04|0
1653990940000|2022-05-31 09:55:40|10832.03|10832.03|10832.03|10832.03|10832.03|10832.03|10832.03|10832.03|0
1653991060000|2022-05-31 09:57:40|10834.67|10834.67|10834.67|10834.67|10834.67|10834.67|10834.67|10834.67|0
1653991080000|2022-05-31 09:58:00|10837.32|10837.32|10839.97|10839.97|10839.97|10839.97|10837.32|10837.32|0
1653991120000|2022-05-31 09:58:40|10842.93|10842.93|10845.58|10845.58|10845.58|10845.58|10842.93|10842.93|0
1653991280000|2022-05-31 10:01:20|10842.93|10842.93|10842.93|10842.93|10842.93|10842.93|10842.93|10842.93|0
1653991300000|2022-05-31 10:01:40|10845.58|10845.58|10840.28|10840.28|10845.58|10845.58|10840.28|10840.28|0
1653991310000|2022-05-31 10:01:50|10837.64|10837.64|10837.64|10837.64|10837.64|10837.64|10837.64|10837.64|0
1653991320000|2022-05-31 10:02:00|10840.28|10840.28|10840.28|10840.28|10840.28|10840.28|10840.28|10840.28|0
1653991350000|2022-05-31 10:02:30|10842.93|10842.93|10842.93|10842.93|10842.93|10842.93|10842.93|10842.93|0
1653991470000|2022-05-31 10:04:30|10843.92|10843.92|10843.92|10843.92|10843.92|10843.92|10843.92|10843.92|0
1653991510000|2022-05-31 10:05:10|10844.91|10844.91|10842.26|10842.26|10844.91|10844.91|10842.26|10842.26|0
1653991520000|2022-05-31 10:05:20|10841.27|10841.27|10841.27|10841.27|10841.27|10841.27|10841.27|10841.27|0
1653991540000|2022-05-31 10:05:40|10843.92|10843.92|10843.92|10843.92|10843.92|10843.92|10843.92|10843.92|0
1653991600000|2022-05-31 10:06:40|10844.91|10844.91|10844.91|10844.91|10844.91|10844.91|10844.91|10844.91|0
1653991620000|2022-05-31 10:07:00|10842.26|10842.26|10842.26|10842.26|10842.26|10842.26|10842.26|10842.26|0
1653991630000|2022-05-31 10:07:10|10843.25|10843.25|10843.25|10843.25|10843.25|10843.25|10843.25|10843.25|0
1653991640000|2022-05-31 10:07:20|10844.24|10844.24|10844.24|10844.24|10844.24|10844.24|10844.24|10844.24|0
1653991650000|2022-05-31 10:07:30|10842.26|10842.26|10842.26|10842.26|10842.26|10842.26|10842.26|10842.26|0
1653991680000|2022-05-31 10:08:00|10839.61|10839.61|10839.61|10839.61|10839.61|10839.61|10839.61|10839.61|0
1653991740000|2022-05-31 10:09:00|10838.63|10838.63|10835.98|10835.98|10838.63|10838.63|10835.98|10835.98|0
1653991780000|2022-05-31 10:09:40|10833.33|10833.33|10833.33|10833.33|10833.33|10833.33|10833.33|10833.33|0
1653991790000|2022-05-31 10:09:50|10830.69|10830.69|10830.69|10830.69|10830.69|10830.69|10830.69|10830.69|0
1653991810000|2022-05-31 10:10:10|10833.33|10833.33|10833.33|10833.33|10833.33|10833.33|10833.33|10833.33|0
1653991880000|2022-05-31 10:11:20|10828.04|10828.04|10828.04|10828.04|10828.04|10828.04|10828.04|10828.04|0
1653991950000|2022-05-31 10:12:30|10829.03|10829.03|10830.02|10830.02|10830.02|10830.02|10829.03|10829.03|0
1653992020000|2022-05-31 10:13:40|10831|10831|10831|10831|10831|10831|10831|10831|0
1653992060000|2022-05-31 10:14:20|10828.36|10828.36|10828.36|10828.36|10828.36|10828.36|10828.36|10828.36|0
1653992290000|2022-05-31 10:18:10|10831|10831|10832.98|10832.98|10832.98|10832.98|10831|10831|0
1653992320000|2022-05-31 10:18:40|10835.95|10835.95|10836.93|10836.93|10836.93|10836.93|10835.95|10835.95|0
1653992490000|2022-05-31 10:21:30|10839.58|10839.58|10839.58|10839.58|10839.58|10839.58|10839.58|10839.58|0
1653992500000|2022-05-31 10:21:40|10842.23|10842.23|10842.23|10842.23|10842.23|10842.23|10842.23|10842.23|0
1653992710000|2022-05-31 10:25:10|10840.25|10840.25|10842.23|10842.23|10842.23|10842.23|10840.25|10840.25|0
1653992720000|2022-05-31 10:25:20|10844.2|10844.2|10846.18|10846.18|10846.18|10846.18|10844.2|10844.2|0
1653992960000|2022-05-31 10:29:20|10845.19|10845.19|10845.19|10845.19|10845.19|10845.19|10845.19|10845.19|0
1653992980000|2022-05-31 10:29:40|10846.18|10846.18|10845.19|10845.19|10846.18|10846.18|10845.19|10845.19|0
1653993030000|2022-05-31 10:30:30|10846.18|10846.18|10846.18|10846.18|10846.18|10846.18|10846.18|10846.18|0
1653993170000|2022-05-31 10:32:50|10843.53|10843.53|10843.53|10843.53|10843.53|10843.53|10843.53|10843.53|0
1653993220000|2022-05-31 10:33:40|10844.52|10844.52|10844.52|10844.52|10844.52|10844.52|10844.52|10844.52|0
1653993450000|2022-05-31 10:37:30|10847.17|10847.17|10847.17|10847.17|10847.17|10847.17|10847.17|10847.17|0
1653993520000|2022-05-31 10:38:40|10844.52|10844.52|10844.52|10844.52|10844.52|10844.52|10844.52|10844.52|0
1653993570000|2022-05-31 10:39:30|10845.51|10845.51|10846.5|10846.5|10846.5|10846.5|10845.51|10845.51|0
1653993600000|2022-05-31 10:40:00|10849.14|10849.14|10849.14|10849.14|10849.14|10849.14|10846.5|10846.5|0
1653993620000|2022-05-31 10:40:20|10846.18|10846.18|10849.14|10849.14|10849.14|10849.14|10846.18|10846.18|0
1653993630000|2022-05-31 10:40:30|10848.16|10848.16|10848.16|10848.16|10848.16|10848.16|10848.16|10848.16|0
1653993670000|2022-05-31 10:41:10|10849.14|10849.14|10849.14|10849.14|10849.14|10849.14|10849.14|10849.14|0
1653993680000|2022-05-31 10:41:20|10846.5|10846.5|10843.85|10843.85|10846.5|10846.5|10843.85|10843.85|0
1653993760000|2022-05-31 10:42:40|10849.14|10849.14|10849.14|10849.14|10849.14|10849.14|10849.14|10849.14|0
1653993800000|2022-05-31 10:43:20|10846.5|10846.5|10846.5|10846.5|10846.5|10846.5|10846.5|10846.5|0
1653993820000|2022-05-31 10:43:40|10843.85|10843.85|10840.89|10840.89|10843.85|10843.85|10840.89|10840.89|0
1653993840000|2022-05-31 10:44:00|10842.86|10842.86|10842.86|10842.86|10842.86|10842.86|10842.86|10842.86|0
1653993870000|2022-05-31 10:44:30|10845.51|10845.51|10848.16|10848.16|10848.16|10848.16|10845.51|10845.51|0
1653993880000|2022-05-31 10:44:40|10849.14|10849.14|10849.14|10849.14|10849.14|10849.14|10849.14|10849.14|0
1653993890000|2022-05-31 10:44:50|10846.5|10846.5|10846.5|10846.5|10846.5|10846.5|10846.5|10846.5|0
1653993970000|2022-05-31 10:46:10|10843.85|10843.85|10843.85|10843.85|10843.85|10843.85|10843.85|10843.85|0
1653994110000|2022-05-31 10:48:30|10841.21|10841.21|10843.85|10843.85|10843.85|10843.85|10841.21|10841.21|0
1653994180000|2022-05-31 10:49:40|10849.14|10849.14|10849.14|10849.14|10849.14|10849.14|10849.14|10849.14|0
1653994220000|2022-05-31 10:50:20|10850.13|10850.13|10850.13|10850.13|10850.13|10850.13|10850.13|10850.13|0
1653994250000|2022-05-31 10:50:50|10852.78|10852.78|10852.78|10852.78|10852.78|10852.78|10852.78|10852.78|0
1653994260000|2022-05-31 10:51:00|10850.13|10850.13|10850.13|10850.13|10850.13|10850.13|10850.13|10850.13|0
1653994270000|2022-05-31 10:51:10|10855.43|10855.43|10858.07|10858.07|10858.07|10858.07|10855.43|10855.43|0
1653994320000|2022-05-31 10:52:00|10860.72|10860.72|10863.36|10863.36|10863.36|10863.36|10860.72|10860.72|0
1653994330000|2022-05-31 10:52:10|10864.35|10864.35|10865.34|10865.34|10865.34|10865.34|10864.35|10864.35|0
1653994340000|2022-05-31 10:52:20|10866.33|10866.33|10867.32|10867.32|10867.32|10867.32|10866.33|10866.33|0
1653994360000|2022-05-31 10:52:40|10869.96|10869.96|10867|10867|10869.96|10869.96|10867|10867|0
1653994380000|2022-05-31 10:53:00|10869.65|10869.65|10866.01|10866.01|10869.65|10869.65|10865.02|10865.02|0
1653994390000|2022-05-31 10:53:10|10860.72|10860.72|10860.72|10860.72|10860.72|10860.72|10860.72|10860.72|0
1653994410000|2022-05-31 10:53:30|10859.73|10859.73|10859.73|10859.73|10859.73|10859.73|10859.73|10859.73|0
1653994440000|2022-05-31 10:54:00|10857.08|10857.08|10857.08|10857.08|10857.08|10857.08|10857.08|10857.08|0
1653994450000|2022-05-31 10:54:10|10854.44|10854.44|10862.38|10862.38|10862.38|10862.38|10854.44|10854.44|0
1653994470000|2022-05-31 10:54:30|10865.02|10865.02|10865.02|10865.02|10865.02|10865.02|10865.02|10865.02|0
1653994560000|2022-05-31 10:56:00|10867.67|10867.67|10867.67|10867.67|10867.67|10867.67|10867.67|10867.67|0
1653994570000|2022-05-31 10:56:10|10868.66|10868.66|10872.61|10872.61|10872.61|10872.61|10868.66|10868.66|0
1653994580000|2022-05-31 10:56:20|10869.65|10869.65|10867.67|10867.67|10869.65|10869.65|10867.67|10867.67|0
1653994620000|2022-05-31 10:57:00|10870.32|10870.32|10870.32|10870.32|10870.32|10870.32|10870.32|10870.32|0
1653994630000|2022-05-31 10:57:10|10872.96|10872.96|10872.96|10872.96|10872.96|10872.96|10872.96|10872.96|0
1653994700000|2022-05-31 10:58:20|10878.25|10878.25|10878.25|10878.25|10878.25|10878.25|10878.25|10878.25|0
1653994830000|2022-05-31 11:00:30|10875.61|10875.61|10878.25|10878.25|10878.25|10878.25|10875.61|10875.61|0
1653994840000|2022-05-31 11:00:40|10875.61|10875.61|10875.61|10875.61|10875.61|10875.61|10875.61|10875.61|0
1653994880000|2022-05-31 11:01:20|10877.59|10877.59|10878.57|10878.57|10878.57|10878.57|10877.59|10877.59|0
1653994920000|2022-05-31 11:02:00|10877.59|10877.59|10877.59|10877.59|10877.59|10877.59|10877.59|10877.59|0
1653994930000|2022-05-31 11:02:10|10880.23|10880.23|10880.23|10880.23|10880.23|10880.23|10880.23|10880.23|0
1653994960000|2022-05-31 11:02:40|10877.59|10877.59|10877.59|10877.59|10877.59|10877.59|10877.59|10877.59|0
1653994980000|2022-05-31 11:03:00|10879.56|10879.56|10880.55|10880.55|10880.55|10880.55|10879.56|10879.56|0
1653995040000|2022-05-31 11:04:00|10883.2|10883.2|10884.18|10884.18|10884.18|10884.18|10883.2|10883.2|0
1653995070000|2022-05-31 11:04:30|10886.83|10886.83|10889.48|10889.48|10897.42|10897.42|10886.83|10886.83|0
1653995080000|2022-05-31 11:04:40|10887.5|10887.5|10887.5|10887.5|10887.5|10887.5|10887.5|10887.5|0
1653995140000|2022-05-31 11:05:40|10882.21|10882.21|10882.21|10882.21|10882.21|10882.21|10882.21|10882.21|0
1653995150000|2022-05-31 11:05:50|10876.92|10876.92|10876.92|10876.92|10876.92|10876.92|10876.92|10876.92|0
1653995160000|2022-05-31 11:06:00|10874.27|10874.27|10871.62|10871.62|10874.27|10874.27|10871.62|10871.62|0
1653995170000|2022-05-31 11:06:10|10868.98|10868.98|10868.98|10868.98|10868.98|10868.98|10868.98|10868.98|0
1653995200000|2022-05-31 11:06:40|10871.62|10871.62|10871.62|10871.62|10871.62|10871.62|10871.62|10871.62|0
1653995270000|2022-05-31 11:07:50|10872.61|10872.61|10872.61|10872.61|10872.61|10872.61|10872.61|10872.61|0
1653995300000|2022-05-31 11:08:20|10875.26|10875.26|10875.26|10875.26|10875.26|10875.26|10875.26|10875.26|0
1653995440000|2022-05-31 11:10:40|10877.9|10877.9|10877.9|10877.9|10877.9|10877.9|10877.9|10877.9|0
1653995450000|2022-05-31 11:10:50|10880.55|10880.55|10880.55|10880.55|10880.55|10880.55|10880.55|10880.55|0
1653995480000|2022-05-31 11:11:20|10877.9|10877.9|10875.26|10875.26|10877.9|10877.9|10875.26|10875.26|0
1653995590000|2022-05-31 11:13:10|10872.61|10872.61|10875.26|10875.26|10875.26|10875.26|10872.61|10872.61|0
1653995640000|2022-05-31 11:14:00|10877.9|10877.9|10877.9|10877.9|10877.9|10877.9|10877.9|10877.9|0
1653995710000|2022-05-31 11:15:10|10880.55|10880.55|10885.84|10885.84|10885.84|10885.84|10880.55|10880.55|0
1653995730000|2022-05-31 11:15:30|10886.83|10886.83|10886.83|10886.83|10886.83|10886.83|10886.83|10886.83|0
1653995770000|2022-05-31 11:16:10|10885.84|10885.84|10885.84|10885.84|10885.84|10885.84|10885.84|10885.84|0
1653995780000|2022-05-31 11:16:20|10886.83|10886.83|10887.82|10887.82|10887.82|10887.82|10886.83|10886.83|0
1653995820000|2022-05-31 11:17:00|10893.11|10893.11|10893.11|10893.11|10893.11|10893.11|10893.11|10893.11|0
1653995830000|2022-05-31 11:17:10|10892.12|10892.12|10892.12|10892.12|10892.12|10892.12|10892.12|10892.12|0
1653995860000|2022-05-31 11:17:40|10893.11|10893.11|10893.11|10893.11|10893.11|10893.11|10893.11|10893.11|0
1653995870000|2022-05-31 11:17:50|10890.47|10890.47|10890.47|10890.47|10890.47|10890.47|10890.47|10890.47|0
1653995880000|2022-05-31 11:18:00|10887.82|10887.82|10887.82|10887.82|10887.82|10887.82|10887.82|10887.82|0
1653995940000|2022-05-31 11:19:00|10886.83|10886.83|10886.83|10886.83|10886.83|10886.83|10886.83|10886.83|0
1653995950000|2022-05-31 11:19:10|10887.82|10887.82|10887.82|10887.82|10887.82|10887.82|10887.82|10887.82|0
1653995980000|2022-05-31 11:19:40|10885.84|10885.84|10885.84|10885.84|10885.84|10885.84|10884.85|10884.85|0
1653995990000|2022-05-31 11:19:50|10884.85|10884.85|10884.85|10884.85|10884.85|10884.85|10884.85|10884.85|0
1653996000000|2022-05-31 11:20:00|10882.88|10882.88|10882.88|10882.88|10882.88|10882.88|10882.88|10882.88|0
1653996060000|2022-05-31 11:21:00|10883.87|10883.87|10883.87|10883.87|10883.87|10883.87|10883.87|10883.87|0
1653996120000|2022-05-31 11:22:00|10882.88|10882.88|10882.88|10882.88|10882.88|10882.88|10882.88|10882.88|0
1653996140000|2022-05-31 11:22:20|10880.23|10880.23|10885.52|10885.52|10885.52|10885.52|10880.23|10880.23|0
1653996160000|2022-05-31 11:22:40|10886.51|10886.51|10886.51|10886.51|10886.51|10886.51|10886.51|10886.51|0
1653996170000|2022-05-31 11:22:50|10889.16|10889.16|10889.16|10889.16|10889.16|10889.16|10889.16|10889.16|0
1653996250000|2022-05-31 11:24:10|10888.17|10888.17|10888.17|10888.17|10888.17|10888.17|10888.17|10888.17|0
1653996320000|2022-05-31 11:25:20|10885.52|10885.52|10888.17|10888.17|10888.17|10888.17|10885.52|10885.52|0
1653996350000|2022-05-31 11:25:50|10885.52|10885.52|10885.52|10885.52|10885.52|10885.52|10885.52|10885.52|0
1653996380000|2022-05-31 11:26:20|10882.88|10882.88|10880.23|10880.23|10882.88|10882.88|10880.23|10880.23|0
1653996450000|2022-05-31 11:27:30|10877.59|10877.59|10877.59|10877.59|10877.59|10877.59|10877.59|10877.59|0
1653996490000|2022-05-31 11:28:10|10878.57|10878.57|10880.23|10880.23|10880.23|10880.23|10877.59|10877.59|0
1653996500000|2022-05-31 11:28:20|10882.88|10882.88|10882.88|10882.88|10882.88|10882.88|10882.88|10882.88|0
1653996590000|2022-05-31 11:29:50|10880.23|10880.23|10880.23|10880.23|10880.23|10880.23|10880.23|10880.23|0
1653996770000|2022-05-31 11:32:50|10877.59|10877.59|10877.59|10877.59|10877.59|10877.59|10877.59|10877.59|0
1653996840000|2022-05-31 11:34:00|10880.23|10880.23|10880.23|10880.23|10880.23|10880.23|10880.23|10880.23|0
1653996870000|2022-05-31 11:34:30|10881.22|10881.22|10881.22|10881.22|10881.22|10881.22|10881.22|10881.22|0
1653996900000|2022-05-31 11:35:00|10882.21|10882.21|10882.21|10882.21|10882.21|10882.21|10882.21|10882.21|0
1653996910000|2022-05-31 11:35:10|10885.17|10885.17|10886.16|10886.16|10886.16|10886.16|10885.17|10885.17|0
1653996920000|2022-05-31 11:35:20|10885.17|10885.17|10885.17|10885.17|10885.17|10885.17|10885.17|10885.17|0
1653997010000|2022-05-31 11:36:50|10884.18|10884.18|10886.16|10886.16|10886.16|10886.16|10884.18|10884.18|0
1653997020000|2022-05-31 11:37:00|10885.17|10885.17|10885.17|10885.17|10885.17|10885.17|10885.17|10885.17|0
1653997230000|2022-05-31 11:40:30|10887.82|10887.82|10887.82|10887.82|10887.82|10887.82|10887.82|10887.82|0
1653997300000|2022-05-31 11:41:40|10888.81|10888.81|10888.81|10888.81|10888.81|10888.81|10888.81|10888.81|0
1653997370000|2022-05-31 11:42:50|10889.8|10889.8|10891.77|10891.77|10891.77|10891.77|10889.8|10889.8|0
1653997420000|2022-05-31 11:43:40|10892.76|10892.76|10892.76|10892.76|10892.76|10892.76|10892.76|10892.76|0
1653997450000|2022-05-31 11:44:10|10890.78|10890.78|10891.77|10891.77|10891.77|10891.77|10890.78|10890.78|0
1653997480000|2022-05-31 11:44:40|10894.42|10894.42|10895.41|10895.41|10895.41|10895.41|10894.42|10894.42|0
1653997500000|2022-05-31 11:45:00|10893.43|10893.43|10894.42|10894.42|10894.42|10894.42|10893.43|10893.43|0
1653997510000|2022-05-31 11:45:10|10897.06|10897.06|10897.06|10897.06|10897.06|10897.06|10897.06|10897.06|0
1653997570000|2022-05-31 11:46:10|10894.42|10894.42|10894.42|10894.42|10894.42|10894.42|10894.42|10894.42|0
1653997610000|2022-05-31 11:46:50|10891.77|10891.77|10891.77|10891.77|10891.77|10891.77|10891.77|10891.77|0
1653997810000|2022-05-31 11:50:10|10892.2|10892.2|10892.2|10892.2|10892.2|10892.2|10892.2|10892.2|0
1653997830000|2022-05-31 11:50:30|10889.55|10889.55|10889.55|10889.55|10889.55|10889.55|10889.55|10889.55|0
1653997880000|2022-05-31 11:51:20|10894.85|10894.85|10894.85|10894.85|10894.85|10894.85|10894.85|10894.85|0
1653998050000|2022-05-31 11:54:10|10896.82|10896.82|10896.82|10896.82|10896.82|10896.82|10896.82|10896.82|0
1653998070000|2022-05-31 11:54:30|10894.18|10894.18|10893.19|10893.19|10894.18|10894.18|10892.2|10892.2|0
1653998190000|2022-05-31 11:56:30|10890.22|10890.22|10891.21|10891.21|10891.21|10891.21|10890.22|10890.22|0
1653998230000|2022-05-31 11:57:10|10889.24|10889.24|10889.24|10889.24|10889.24|10889.24|10889.24|10889.24|0
1653998260000|2022-05-31 11:57:40|10892.2|10892.2|10892.2|10892.2|10892.2|10892.2|10892.2|10892.2|0
1653998270000|2022-05-31 11:57:50|10889.24|10889.24|10891.21|10891.21|10891.21|10891.21|10889.24|10889.24|0
1653998310000|2022-05-31 11:58:30|10890.22|10890.22|10890.22|10890.22|10890.22|10890.22|10890.22|10890.22|0
1653998320000|2022-05-31 11:58:40|10892.87|10892.87|10892.87|10892.87|10892.87|10892.87|10892.87|10892.87|0
1653998360000|2022-05-31 11:59:20|10895.52|10895.52|10895.52|10895.52|10895.52|10895.52|10895.52|10895.52|0
1653998370000|2022-05-31 11:59:30|10896.51|10896.51|10901.8|10901.8|10901.8|10901.8|10896.51|10896.51|0
1653998380000|2022-05-31 11:59:40|10904.44|10904.44|10904.44|10904.44|10904.44|10904.44|10904.44|10904.44|0
1653998400000|2022-05-31 12:00:00|10905.43|10905.43|10909.07|10909.07|10909.07|10909.07|10905.43|10905.43|0
1653998410000|2022-05-31 12:00:10|10908.08|10908.08|10908.08|10908.08|10908.08|10908.08|10908.08|10908.08|0
1653998430000|2022-05-31 12:00:30|10905.43|10905.43|10905.43|10905.43|10905.43|10905.43|10905.43|10905.43|0
1653998570000|2022-05-31 12:02:50|10908.4|10908.4|10908.4|10908.4|10908.4|10908.4|10908.4|10908.4|0
1653998640000|2022-05-31 12:04:00|10906.42|10906.42|10906.42|10906.42|10906.42|10906.42|10906.42|10906.42|0
1653998740000|2022-05-31 12:05:40|10909.07|10909.07|10909.07|10909.07|10909.07|10909.07|10909.07|10909.07|0
1653998760000|2022-05-31 12:06:00|10911.71|10911.71|10911.71|10911.71|10911.71|10911.71|10911.71|10911.71|0
1653998770000|2022-05-31 12:06:10|10912.7|10912.7|10912.7|10912.7|10912.7|10912.7|10912.7|10912.7|0
1653998790000|2022-05-31 12:06:30|10911.71|10911.71|10911.71|10911.71|10911.71|10911.71|10911.71|10911.71|0
1653998900000|2022-05-31 12:08:20|10912.7|10912.7|10913.69|10913.69|10913.69|10913.69|10912.7|10912.7|0
1653999000000|2022-05-31 12:10:00|10912.7|10912.7|10912.7|10912.7|10912.7|10912.7|10912.7|10912.7|0
1653999010000|2022-05-31 12:10:10|10910.06|10910.06|10910.06|10910.06|10910.06|10910.06|10910.06|10910.06|0
1653999210000|2022-05-31 12:13:30|10909.07|10909.07|10909.07|10909.07|10909.07|10909.07|10909.07|10909.07|0
1653999310000|2022-05-31 12:15:10|10903.77|10903.77|10909.07|10909.07|10909.07|10909.07|10903.77|10903.77|0
1653999340000|2022-05-31 12:15:40|10908.08|10908.08|10906.1|10906.1|10908.08|10908.08|10906.1|10906.1|0
1653999350000|2022-05-31 12:15:50|10903.46|10903.46|10902.47|10902.47|10903.46|10903.46|10902.47|10902.47|0
1653999370000|2022-05-31 12:16:10|10899.82|10899.82|10897.18|10897.18|10899.82|10899.82|10897.18|10897.18|0
1653999390000|2022-05-31 12:16:30|10899.82|10899.82|10899.82|10899.82|10899.82|10899.82|10899.82|10899.82|0
1653999400000|2022-05-31 12:16:40|10902.47|10902.47|10902.47|10902.47|10902.47|10902.47|10902.47|10902.47|0
1653999410000|2022-05-31 12:16:50|10905.11|10905.11|10905.11|10905.11|10905.11|10905.11|10905.11|10905.11|0
1653999430000|2022-05-31 12:17:10|10906.1|10906.1|10906.1|10906.1|10906.1|10906.1|10906.1|10906.1|0
1653999440000|2022-05-31 12:17:20|10905.11|10905.11|10905.11|10905.11|10905.11|10905.11|10905.11|10905.11|0
1653999520000|2022-05-31 12:18:40|10907.76|10907.76|10907.76|10907.76|10907.76|10907.76|10907.76|10907.76|0
1653999560000|2022-05-31 12:19:20|10905.11|10905.11|10905.11|10905.11|10905.11|10905.11|10905.11|10905.11|0
1653999600000|2022-05-31 12:20:00|10907.09|10907.09|10909.07|10909.07|10909.07|10909.07|10907.09|10907.09|0
1653999630000|2022-05-31 12:20:30|10907.09|10907.09|10907.09|10907.09|10907.09|10907.09|10907.09|10907.09|0
1653999700000|2022-05-31 12:21:40|10906.1|10906.1|10907.09|10907.09|10907.09|10907.09|10906.1|10906.1|0
1653999830000|2022-05-31 12:23:50|10908.08|10908.08|10908.08|10908.08|10908.08|10908.08|10908.08|10908.08|0
1653999920000|2022-05-31 12:25:20|10905.43|10905.43|10905.43|10905.43|10905.43|10905.43|10905.43|10905.43|0
1654000020000|2022-05-31 12:27:00|10908.08|10908.08|10908.08|10908.08|10908.08|10908.08|10908.08|10908.08|0
1654000050000|2022-05-31 12:27:30|10909.07|10909.07|10908.08|10908.08|10909.07|10909.07|10908.08|10908.08|0
1654000120000|2022-05-31 12:28:40|10907.09|10907.09|10907.09|10907.09|10907.09|10907.09|10907.09|10907.09|0
1654000210000|2022-05-31 12:30:10|10903.14|10903.14|10903.14|10903.14|10903.14|10903.14|10903.14|10903.14|0
1654000220000|2022-05-31 12:30:20|10902.15|10902.15|10897.85|10897.85|10903.14|10903.14|10897.85|10897.85|0
1654000240000|2022-05-31 12:30:40|10892.55|10892.55|10892.55|10892.55|10892.55|10892.55|10892.55|10892.55|0
1654000280000|2022-05-31 12:31:20|10890.58|10890.58|10891.56|10891.56|10891.56|10891.56|10890.58|10890.58|0
1654000350000|2022-05-31 12:32:30|10896.51|10896.51|10897.49|10897.49|10897.49|10897.49|10896.51|10896.51|0
1654000360000|2022-05-31 12:32:40|10900.14|10900.14|10900.14|10900.14|10900.14|10900.14|10900.14|10900.14|0
1654000370000|2022-05-31 12:32:50|10902.79|10902.79|10905.43|10905.43|10905.43|10905.43|10902.79|10902.79|0
1654000380000|2022-05-31 12:33:00|10907.41|10907.41|10905.43|10905.43|10907.41|10907.41|10905.43|10905.43|0
1654000490000|2022-05-31 12:34:50|10906.42|10906.42|10906.42|10906.42|10906.42|10906.42|10906.42|10906.42|0
1654000540000|2022-05-31 12:35:40|10907.41|10907.41|10907.41|10907.41|10907.41|10907.41|10907.41|10907.41|0
1654000560000|2022-05-31 12:36:00|10910.06|10910.06|10910.06|10910.06|10910.06|10910.06|10910.06|10910.06|0
1654000600000|2022-05-31 12:36:40|10907.41|10907.41|10910.06|10910.06|10910.06|10910.06|10907.41|10907.41|0
1654000620000|2022-05-31 12:37:00|10912.7|10912.7|10912.7|10912.7|10912.7|10912.7|10912.7|10912.7|0
1654000660000|2022-05-31 12:37:40|10913.69|10913.69|10913.69|10913.69|10913.69|10913.69|10913.69|10913.69|0
1654000720000|2022-05-31 12:38:40|10908.4|10908.4|10908.4|10908.4|10908.4|10908.4|10908.4|10908.4|0
1654000740000|2022-05-31 12:39:00|10911.04|10911.04|10908.4|10908.4|10911.04|10911.04|10908.4|10908.4|0
1654000790000|2022-05-31 12:39:50|10909.39|10909.39|10909.39|10909.39|10909.39|10909.39|10909.39|10909.39|0
1654000820000|2022-05-31 12:40:20|10908.4|10908.4|10908.4|10908.4|10908.4|10908.4|10908.4|10908.4|0
1654000840000|2022-05-31 12:40:40|10905.43|10905.43|10905.43|10905.43|10905.43|10905.43|10905.43|10905.43|0
1654000850000|2022-05-31 12:40:50|10900.14|10900.14|10899.15|10899.15|10900.14|10900.14|10899.15|10899.15|0
1654000910000|2022-05-31 12:41:50|10900.14|10900.14|10900.14|10900.14|10901.13|10901.13|10900.14|10900.14|0
1654000940000|2022-05-31 12:42:20|10902.79|10902.79|10905.43|10905.43|10905.43|10905.43|10902.79|10902.79|0
1654001010000|2022-05-31 12:43:30|10908.4|10908.4|10908.4|10908.4|10908.4|10908.4|10908.4|10908.4|0
1654001020000|2022-05-31 12:43:40|10909.39|10909.39|10906.74|10906.74|10909.39|10909.39|10906.74|10906.74|0
1654001060000|2022-05-31 12:44:20|10909.39|10909.39|10909.39|10909.39|10909.39|10909.39|10909.39|10909.39|0
1654001210000|2022-05-31 12:46:50|10910.37|10910.37|10910.37|10910.37|10910.37|10910.37|10910.37|10910.37|0
1654001220000|2022-05-31 12:47:00|10913.02|10913.02|10913.02|10913.02|10913.02|10913.02|10913.02|10913.02|0
1654001260000|2022-05-31 12:47:40|10915.67|10915.67|10915.67|10915.67|10915.67|10915.67|10915.67|10915.67|0
1654001270000|2022-05-31 12:47:50|10916.66|10916.66|10916.66|10916.66|10916.66|10916.66|10916.66|10916.66|0
1654001300000|2022-05-31 12:48:20|10921.95|10921.95|10921.95|10921.95|10921.95|10921.95|10921.95|10921.95|0
1654001320000|2022-05-31 12:48:40|10919.3|10919.3|10918.31|10918.31|10919.3|10919.3|10918.31|10918.31|0
1654001360000|2022-05-31 12:49:20|10920.96|10920.96|10923.61|10923.61|10923.61|10923.61|10920.96|10920.96|0
1654001400000|2022-05-31 12:50:00|10922.62|10922.62|10925.26|10925.26|10925.26|10925.26|10922.62|10922.62|0
1654001470000|2022-05-31 12:51:10|10922.62|10922.62|10922.62|10922.62|10922.62|10922.62|10922.62|10922.62|0
1654001520000|2022-05-31 12:52:00|10921.63|10921.63|10921.63|10921.63|10921.63|10921.63|10921.63|10921.63|0
1654001700000|2022-05-31 12:55:00|10918.98|10918.98|10913.69|10913.69|10918.98|10918.98|10913.69|10913.69|0
1654001710000|2022-05-31 12:55:10|10911.04|10911.04|10903.77|10903.77|10911.04|10911.04|10903.77|10903.77|0
1654001720000|2022-05-31 12:55:20|10906.42|10906.42|10906.42|10906.42|10906.42|10906.42|10906.42|10906.42|0
1654001760000|2022-05-31 12:56:00|10903.77|10903.77|10903.77|10903.77|10903.77|10903.77|10903.77|10903.77|0
1654001890000|2022-05-31 12:58:10|10909.07|10909.07|10914.36|10914.36|10914.36|10914.36|10909.07|10909.07|0
1654001900000|2022-05-31 12:58:20|10922.3|10922.3|10924.95|10924.95|10935.53|10935.53|10922.3|10922.3|0
1654001910000|2022-05-31 12:58:30|10922.3|10922.3|10922.3|10922.3|10922.3|10922.3|10922.3|10922.3|0
1654001930000|2022-05-31 12:58:50|10919.65|10919.65|10919.65|10919.65|10919.65|10919.65|10919.65|10919.65|0
1654001940000|2022-05-31 12:59:00|10917.01|10917.01|10917.01|10917.01|10917.01|10917.01|10917.01|10917.01|0
1654001950000|2022-05-31 12:59:10|10914.36|10914.36|10917.01|10917.01|10917.01|10917.01|10911.71|10911.71|0
1654001980000|2022-05-31 12:59:40|10914.36|10914.36|10914.36|10914.36|10914.36|10914.36|10914.36|10914.36|0
1654001990000|2022-05-31 12:59:50|10911.71|10911.71|10914.36|10914.36|10914.36|10914.36|10911.71|10911.71|0
1654002020000|2022-05-31 13:00:20|10917.01|10917.01|10917.01|10917.01|10917.01|10917.01|10917.01|10917.01|0
1654002030000|2022-05-31 13:00:30|10914.36|10914.36|10914.36|10914.36|10914.36|10914.36|10914.36|10914.36|0
1654002050000|2022-05-31 13:00:50|10919.65|10919.65|10922.3|10922.3|10922.3|10922.3|10919.65|10919.65|0
1654002060000|2022-05-31 13:01:00|10924.95|10924.95|10927.59|10927.59|10927.59|10927.59|10924.95|10924.95|0
1654002070000|2022-05-31 13:01:10|10930.24|10930.24|10930.24|10930.24|10930.24|10930.24|10930.24|10930.24|0
1654002080000|2022-05-31 13:01:20|10929.25|10929.25|10929.25|10929.25|10929.25|10929.25|10929.25|10929.25|0
1654002090000|2022-05-31 13:01:30|10926.6|10926.6|10921.31|10921.31|10926.6|10926.6|10921.31|10921.31|0
1654002100000|2022-05-31 13:01:40|10926.6|10926.6|10921.31|10921.31|10926.6|10926.6|10921.31|10921.31|0
1654002110000|2022-05-31 13:01:50|10923.96|10923.96|10923.96|10923.96|10923.96|10923.96|10923.96|10923.96|0
1654002120000|2022-05-31 13:02:00|10926.6|10926.6|10926.6|10926.6|10926.6|10926.6|10926.6|10926.6|0
1654002160000|2022-05-31 13:02:40|10929.25|10929.25|10929.25|10929.25|10929.25|10929.25|10929.25|10929.25|0
1654002170000|2022-05-31 13:02:50|10926.6|10926.6|10926.6|10926.6|10926.6|10926.6|10926.6|10926.6|0
1654002180000|2022-05-31 13:03:00|10929.25|10929.25|10931.9|10931.9|10931.9|10931.9|10929.25|10929.25|0
1654002190000|2022-05-31 13:03:10|10934.54|10934.54|10934.54|10934.54|10934.54|10934.54|10934.54|10934.54|0
1654002200000|2022-05-31 13:03:20|10932.57|10932.57|10932.57|10932.57|10932.57|10932.57|10932.57|10932.57|0
1654002210000|2022-05-31 13:03:30|10924.63|10924.63|10924.63|10924.63|10924.63|10924.63|10924.63|10924.63|0
1654002220000|2022-05-31 13:03:40|10921.98|10921.98|10921.98|10921.98|10921.98|10921.98|10921.98|10921.98|0
1654002230000|2022-05-31 13:03:50|10916.69|10916.69|10916.69|10916.69|10916.69|10916.69|10916.69|10916.69|0
1654002260000|2022-05-31 13:04:20|10914.04|10914.04|10911.4|10911.4|10914.04|10914.04|10911.4|10911.4|0
1654002300000|2022-05-31 13:05:00|10903.46|10903.46|10903.46|10903.46|10903.46|10903.46|10903.46|10903.46|0
1654002320000|2022-05-31 13:05:20|10900.81|10900.81|10900.81|10900.81|10900.81|10900.81|10900.81|10900.81|0
1654002340000|2022-05-31 13:05:40|10903.46|10903.46|10903.46|10903.46|10903.46|10903.46|10903.46|10903.46|0
1654002380000|2022-05-31 13:06:20|10908.75|10908.75|10916.69|10916.69|10916.69|10916.69|10908.75|10908.75|0
1654002390000|2022-05-31 13:06:30|10919.33|10919.33|10920.32|10920.32|10920.32|10920.32|10919.33|10919.33|0
1654002430000|2022-05-31 13:07:10|10921.31|10921.31|10921.31|10921.31|10921.31|10921.31|10921.31|10921.31|0
1654002450000|2022-05-31 13:07:30|10923.96|10923.96|10924.95|10924.95|10924.95|10924.95|10923.96|10923.96|0
1654002460000|2022-05-31 13:07:40|10930.24|10930.24|10930.24|10930.24|10930.24|10930.24|10930.24|10930.24|0
1654002470000|2022-05-31 13:07:50|10927.59|10927.59|10927.59|10927.59|10927.59|10927.59|10927.59|10927.59|0
1654002480000|2022-05-31 13:08:00|10924.95|10924.95|10924.95|10924.95|10924.95|10924.95|10924.95|10924.95|0
1654002490000|2022-05-31 13:08:10|10923.96|10923.96|10922.97|10922.97|10923.96|10923.96|10922.97|10922.97|0
1654002550000|2022-05-31 13:09:10|10925.62|10925.62|10925.62|10925.62|10925.62|10925.62|10925.62|10925.62|0
1654002560000|2022-05-31 13:09:20|10926.6|10926.6|10926.6|10926.6|10926.6|10926.6|10926.6|10926.6|0
1654002600000|2022-05-31 13:10:00|10934.54|10934.54|10942.48|10942.48|10942.48|10942.48|10934.54|10934.54|0
1654002610000|2022-05-31 13:10:10|10943.47|10943.47|10951.41|10951.41|10954.06|10954.06|10943.47|10943.47|0
1654002670000|2022-05-31 13:11:10|10946.12|10946.12|10946.12|10946.12|10946.12|10946.12|10946.12|10946.12|0
1654002770000|2022-05-31 13:12:50|10943.47|10943.47|10943.47|10943.47|10943.47|10943.47|10943.47|10943.47|0
1654002820000|2022-05-31 13:13:40|10948.76|10948.76|10948.76|10948.76|10948.76|10948.76|10948.76|10948.76|0
1654002840000|2022-05-31 13:14:00|10951.41|10951.41|10951.41|10951.41|10951.41|10951.41|10951.41|10951.41|0
1654002850000|2022-05-31 13:14:10|10954.06|10954.06|10954.06|10954.06|10954.06|10954.06|10954.06|10954.06|0
1654002870000|2022-05-31 13:14:30|10951.41|10951.41|10951.41|10951.41|10951.41|10951.41|10951.41|10951.41|0
1654002890000|2022-05-31 13:14:50|10954.06|10954.06|10954.06|10954.06|10954.06|10954.06|10954.06|10954.06|0
1654002900000|2022-05-31 13:15:00|10951.41|10951.41|10951.41|10951.41|10951.41|10951.41|10951.41|10951.41|0
1654002970000|2022-05-31 13:16:10|10948.76|10948.76|10948.76|10948.76|10948.76|10948.76|10948.76|10948.76|0
1654003010000|2022-05-31 13:16:50|10949.75|10949.75|10949.75|10949.75|10949.75|10949.75|10949.75|10949.75|0
1654003020000|2022-05-31 13:17:00|10947.11|10947.11|10947.11|10947.11|10947.11|10947.11|10947.11|10947.11|0
1654003040000|2022-05-31 13:17:20|10944.46|10944.46|10944.46|10944.46|10944.46|10944.46|10944.46|10944.46|0
1654003050000|2022-05-31 13:17:30|10941.81|10941.81|10939.17|10939.17|10941.81|10941.81|10939.17|10939.17|0
1654003060000|2022-05-31 13:17:40|10957.69|10957.69|10952.4|10952.4|10957.69|10957.69|10949.75|10949.75|0
1654003070000|2022-05-31 13:17:50|10947.11|10947.11|10952.4|10952.4|10952.4|10952.4|10947.11|10947.11|0
1654003080000|2022-05-31 13:18:00|10944.46|10944.46|10944.46|10944.46|10944.46|10944.46|10944.46|10944.46|0
1654003090000|2022-05-31 13:18:10|10936.52|10936.52|10936.52|10936.52|10936.52|10936.52|10936.52|10936.52|0
1654003120000|2022-05-31 13:18:40|10939.17|10939.17|10939.17|10939.17|10939.17|10939.17|10939.17|10939.17|0
1654003140000|2022-05-31 13:19:00|10944.46|10944.46|10944.46|10944.46|10944.46|10944.46|10944.46|10944.46|0
1654003160000|2022-05-31 13:19:20|10941.81|10941.81|10939.17|10939.17|10941.81|10941.81|10939.17|10939.17|0
1654003170000|2022-05-31 13:19:30|10933.87|10933.87|10933.87|10933.87|10933.87|10933.87|10933.87|10933.87|0
1654003200000|2022-05-31 13:20:00|10936.52|10936.52|10936.52|10936.52|10936.52|10936.52|10936.52|10936.52|0
1654003250000|2022-05-31 13:20:50|10937.51|10937.51|10937.51|10937.51|10937.51|10937.51|10937.51|10937.51|0
1654003270000|2022-05-31 13:21:10|10936.52|10936.52|10939.17|10939.17|10941.81|10941.81|10936.52|10936.52|0
1654003360000|2022-05-31 13:22:40|10936.52|10936.52|10936.52|10936.52|10936.52|10936.52|10936.52|10936.52|0
1654003440000|2022-05-31 13:24:00|10936.09|10936.09|10936.09|10936.09|10936.09|10936.09|10936.09|10936.09|0
1654003500000|2022-05-31 13:25:00|10934.11|10934.11|10934.11|10934.11|10934.11|10934.11|10934.11|10934.11|0
1654003610000|2022-05-31 13:26:50|10936.76|10936.76|10936.76|10936.76|10936.76|10936.76|10936.76|10936.76|0
1654003670000|2022-05-31 13:27:50|10937.19|10937.19|10938.18|10938.18|10938.18|10938.18|10937.19|10937.19|0
1654003680000|2022-05-31 13:28:00|10939.17|10939.17|10944.46|10944.46|10944.46|10944.46|10939.17|10939.17|0
1654003740000|2022-05-31 13:29:00|10949.75|10949.75|10952.4|10952.4|10952.4|10952.4|10949.75|10949.75|0
1654003770000|2022-05-31 13:29:30|10953.39|10953.39|10952.4|10952.4|10953.39|10953.39|10952.4|10952.4|0
1654003800000|2022-05-31 13:30:00|10949.75|10949.75|10949.75|10949.75|10949.75|10949.75|10949.75|10949.75|0
1654003810000|2022-05-31 13:30:10|10952.4|10952.4|10952.4|10952.4|10955.04|10955.04|10952.4|10952.4|0
1654003820000|2022-05-31 13:30:20|10947.11|10947.11|10947.11|10947.11|10947.11|10947.11|10947.11|10947.11|0
1654003850000|2022-05-31 13:30:50|10945.13|10945.13|10945.13|10945.13|10945.13|10945.13|10945.13|10945.13|0
1654003860000|2022-05-31 13:31:00|10942.48|10942.48|10942.48|10942.48|10942.48|10942.48|10942.48|10942.48|0
1654003890000|2022-05-31 13:31:30|10939.84|10939.84|10942.48|10942.48|10942.48|10942.48|10939.84|10939.84|0
1654003960000|2022-05-31 13:32:40|10945.13|10945.13|10945.13|10945.13|10945.13|10945.13|10945.13|10945.13|0
1654003980000|2022-05-31 13:33:00|10942.48|10942.48|10942.48|10942.48|10942.48|10942.48|10942.48|10942.48|0
1654004000000|2022-05-31 13:33:20|10945.13|10945.13|10945.13|10945.13|10945.13|10945.13|10945.13|10945.13|0
1654004020000|2022-05-31 13:33:40|10942.48|10942.48|10944.46|10944.46|10944.46|10944.46|10942.48|10942.48|0
1654004040000|2022-05-31 13:34:00|10941.81|10941.81|10941.81|10941.81|10941.81|10941.81|10941.81|10941.81|0
1654004080000|2022-05-31 13:34:40|10936.52|10936.52|10936.52|10936.52|10936.52|10936.52|10936.52|10936.52|0
1654004130000|2022-05-31 13:35:30|10933.87|10933.87|10933.87|10933.87|10933.87|10933.87|10933.87|10933.87|0
1654004160000|2022-05-31 13:36:00|10931.23|10931.23|10928.58|10928.58|10931.23|10931.23|10928.58|10928.58|0
1654004180000|2022-05-31 13:36:20|10931.23|10931.23|10931.23|10931.23|10933.87|10933.87|10931.23|10931.23|0
1654004270000|2022-05-31 13:37:50|10932.22|10932.22|10932.22|10932.22|10932.22|10932.22|10932.22|10932.22|0
1654004340000|2022-05-31 13:39:00|10934.86|10934.86|10934.86|10934.86|10934.86|10934.86|10934.86|10934.86|0
1654004370000|2022-05-31 13:39:30|10937.51|10937.51|10937.51|10937.51|10937.51|10937.51|10937.51|10937.51|0
1654004390000|2022-05-31 13:39:50|10939.48|10939.48|10939.48|10939.48|10939.48|10939.48|10939.48|10939.48|0
1654004400000|2022-05-31 13:40:00|10938.5|10938.5|10937.51|10937.51|10938.5|10938.5|10937.51|10937.51|0
1654004410000|2022-05-31 13:40:10|10939.48|10939.48|10939.48|10939.48|10939.48|10939.48|10939.48|10939.48|0
1654004430000|2022-05-31 13:40:30|10938.5|10938.5|10937.51|10937.51|10938.5|10938.5|10934.86|10934.86|0
1654004450000|2022-05-31 13:40:50|10935.53|10935.53|10935.53|10935.53|10935.53|10935.53|10935.53|10935.53|0
1654004460000|2022-05-31 13:41:00|10936.52|10936.52|10936.52|10936.52|10936.52|10936.52|10936.52|10936.52|0
1654004470000|2022-05-31 13:41:10|10933.87|10933.87|10933.87|10933.87|10933.87|10933.87|10931.23|10931.23|0
1654004480000|2022-05-31 13:41:20|10931.9|10931.9|10932.89|10932.89|10932.89|10932.89|10931.9|10931.9|0
1654004500000|2022-05-31 13:41:40|10931.9|10931.9|10931.9|10931.9|10931.9|10931.9|10931.9|10931.9|0
1654004510000|2022-05-31 13:41:50|10932.89|10932.89|10932.89|10932.89|10932.89|10932.89|10932.89|10932.89|0
1654004550000|2022-05-31 13:42:30|10930.24|10930.24|10930.24|10930.24|10930.24|10930.24|10930.24|10930.24|0
1654004620000|2022-05-31 13:43:40|10935.53|10935.53|10935.53|10935.53|10935.53|10935.53|10935.53|10935.53|0
1654004640000|2022-05-31 13:44:00|10932.89|10932.89|10932.89|10932.89|10932.89|10932.89|10932.89|10932.89|0
1654004650000|2022-05-31 13:44:10|10930.24|10930.24|10930.24|10930.24|10930.24|10930.24|10930.24|10930.24|0
1654004660000|2022-05-31 13:44:20|10929.25|10929.25|10929.25|10929.25|10929.25|10929.25|10928.26|10928.26|0
1654004790000|2022-05-31 13:46:30|10923.96|10923.96|10923.96|10923.96|10923.96|10923.96|10923.96|10923.96|0
1654004800000|2022-05-31 13:46:40|10921.31|10921.31|10921.31|10921.31|10921.31|10921.31|10921.31|10921.31|0
1654004820000|2022-05-31 13:47:00|10922.3|10922.3|10922.3|10922.3|10922.3|10922.3|10922.3|10922.3|0
1654004870000|2022-05-31 13:47:50|10918.66|10918.66|10916.02|10916.02|10918.66|10918.66|10913.37|10913.37|0
1654004880000|2022-05-31 13:48:00|10914.04|10914.04|10906.1|10906.1|10914.04|10914.04|10906.1|10906.1|0
1654004890000|2022-05-31 13:48:10|10907.09|10907.09|10909.74|10909.74|10909.74|10909.74|10907.09|10907.09|0
1654004900000|2022-05-31 13:48:20|10912.38|10912.38|10909.74|10909.74|10912.38|10912.38|10909.74|10909.74|0
1654004940000|2022-05-31 13:49:00|10912.38|10912.38|10912.38|10912.38|10912.38|10912.38|10912.38|10912.38|0
1654004950000|2022-05-31 13:49:10|10917.68|10917.68|10917.68|10917.68|10917.68|10917.68|10917.68|10917.68|0
1654004960000|2022-05-31 13:49:20|10915.03|10915.03|10915.03|10915.03|10915.03|10915.03|10915.03|10915.03|0
1654005030000|2022-05-31 13:50:30|10912.38|10912.38|10912.38|10912.38|10912.38|10912.38|10912.38|10912.38|0
1654005040000|2022-05-31 13:50:40|10911.4|10911.4|10911.4|10911.4|10911.4|10911.4|10911.4|10911.4|0
1654005060000|2022-05-31 13:51:00|10912.38|10912.38|10911.4|10911.4|10912.38|10912.38|10911.4|10911.4|0
1654005100000|2022-05-31 13:51:40|10908.75|10908.75|10908.75|10908.75|10908.75|10908.75|10906.1|10906.1|0
1654005140000|2022-05-31 13:52:20|10906.1|10906.1|10906.1|10906.1|10906.1|10906.1|10906.1|10906.1|0
1654005150000|2022-05-31 13:52:30|10908.75|10908.75|10908.75|10908.75|10909.74|10909.74|10908.75|10908.75|0
1654005170000|2022-05-31 13:52:50|10916.69|10916.69|10916.69|10916.69|10916.69|10916.69|10916.69|10916.69|0
1654005180000|2022-05-31 13:53:00|10919.33|10919.33|10919.33|10919.33|10919.33|10919.33|10919.33|10919.33|0
1654005230000|2022-05-31 13:53:50|10911.4|10911.4|10909.74|10909.74|10911.4|10911.4|10908.75|10908.75|0
1654005240000|2022-05-31 13:54:00|10912.38|10912.38|10915.03|10915.03|10915.03|10915.03|10912.38|10912.38|0
1654005280000|2022-05-31 13:54:40|10912.38|10912.38|10912.38|10912.38|10912.38|10912.38|10912.38|10912.38|0
1654005330000|2022-05-31 13:55:30|10915.03|10915.03|10915.03|10915.03|10915.03|10915.03|10915.03|10915.03|0
1654005350000|2022-05-31 13:55:50|10917.68|10917.68|10918.66|10918.66|10918.66|10918.66|10917.68|10917.68|0
1654005360000|2022-05-31 13:56:00|10917.68|10917.68|10917.68|10917.68|10917.68|10917.68|10917.68|10917.68|0
1654005370000|2022-05-31 13:56:10|10915.03|10915.03|10915.03|10915.03|10915.03|10915.03|10915.03|10915.03|0
1654005440000|2022-05-31 13:57:20|10912.38|10912.38|10912.38|10912.38|10912.38|10912.38|10912.38|10912.38|0
1654005450000|2022-05-31 13:57:30|10909.74|10909.74|10909.74|10909.74|10909.74|10909.74|10909.74|10909.74|0
1654005460000|2022-05-31 13:57:40|10912.38|10912.38|10912.38|10912.38|10912.38|10912.38|10912.38|10912.38|0
1654005490000|2022-05-31 13:58:10|10911.4|10911.4|10910.73|10910.73|10911.4|10911.4|10908.75|10908.75|0
1654005530000|2022-05-31 13:58:50|10908.08|10908.08|10908.08|10908.08|10908.08|10908.08|10908.08|10908.08|0
1654005590000|2022-05-31 13:59:50|10907.09|10907.09|10907.09|10907.09|10907.09|10907.09|10907.09|10907.09|0
1654005620000|2022-05-31 14:00:20|10909.74|10909.74|10909.74|10909.74|10909.74|10909.74|10909.74|10909.74|0
1654005670000|2022-05-31 14:01:10|10907.09|10907.09|10907.09|10907.09|10907.09|10907.09|10907.09|10907.09|0
1654005680000|2022-05-31 14:01:20|10909.07|10909.07|10909.07|10909.07|10909.07|10909.07|10909.07|10909.07|0
1654005710000|2022-05-31 14:01:50|10908.08|10908.08|10908.08|10908.08|10908.08|10908.08|10908.08|10908.08|0
1654005740000|2022-05-31 14:02:20|10910.73|10910.73|10910.73|10910.73|10910.73|10910.73|10910.73|10910.73|0
1654005780000|2022-05-31 14:03:00|10908.08|10908.08|10909.07|10909.07|10909.07|10909.07|10908.08|10908.08|0
1654005800000|2022-05-31 14:03:20|10911.71|10911.71|10911.71|10911.71|10911.71|10911.71|10911.71|10911.71|0
1654005810000|2022-05-31 14:03:30|10914.36|10914.36|10917.01|10917.01|10917.01|10917.01|10914.36|10914.36|0
1654005830000|2022-05-31 14:03:50|10914.36|10914.36|10914.36|10914.36|10914.36|10914.36|10914.36|10914.36|0
1654005870000|2022-05-31 14:04:30|10911.71|10911.71|10911.71|10911.71|10911.71|10911.71|10911.71|10911.71|0
1654005900000|2022-05-31 14:05:00|10914.36|10914.36|10914.36|10914.36|10914.36|10914.36|10914.36|10914.36|0
1654005910000|2022-05-31 14:05:10|10917.01|10917.01|10917.01|10917.01|10917.01|10917.01|10917.01|10917.01|0
1654005990000|2022-05-31 14:06:30|10916.02|10916.02|10916.02|10916.02|10916.02|10916.02|10916.02|10916.02|0
1654006010000|2022-05-31 14:06:50|10918.66|10918.66|10918.66|10918.66|10918.66|10918.66|10918.66|10918.66|0
1654006030000|2022-05-31 14:07:10|10923.96|10923.96|10923.96|10923.96|10923.96|10923.96|10923.96|10923.96|0
1654006040000|2022-05-31 14:07:20|10921.31|10921.31|10921.31|10921.31|10921.31|10921.31|10921.31|10921.31|0
1654006050000|2022-05-31 14:07:30|10922.3|10922.3|10922.3|10922.3|10922.3|10922.3|10922.3|10922.3|0
1654006070000|2022-05-31 14:07:50|10919.65|10919.65|10919.65|10919.65|10919.65|10919.65|10919.65|10919.65|0
1654006090000|2022-05-31 14:08:10|10914.36|10914.36|10911.71|10911.71|10914.36|10914.36|10909.07|10909.07|0
1654006160000|2022-05-31 14:09:20|10909.07|10909.07|10905.11|10905.11|10909.07|10909.07|10905.11|10905.11|0
1654006220000|2022-05-31 14:10:20|10907.09|10907.09|10907.09|10907.09|10907.09|10907.09|10907.09|10907.09|0
1654006270000|2022-05-31 14:11:10|10904.44|10904.44|10901.8|10901.8|10904.44|10904.44|10901.8|10901.8|0
1654006290000|2022-05-31 14:11:30|10899.15|10899.15|10899.15|10899.15|10899.15|10899.15|10899.15|10899.15|0
1654006340000|2022-05-31 14:12:20|10896.51|10896.51|10896.51|10896.51|10896.51|10896.51|10896.51|10896.51|0
1654006370000|2022-05-31 14:12:50|10893.86|10893.86|10893.86|10893.86|10893.86|10893.86|10893.86|10893.86|0
1654006400000|2022-05-31 14:13:20|10891.21|10891.21|10893.86|10893.86|10893.86|10893.86|10891.21|10891.21|0
1654006450000|2022-05-31 14:14:10|10891.88|10891.88|10894.53|10894.53|10894.53|10894.53|10891.88|10891.88|0
1654006470000|2022-05-31 14:14:30|10891.88|10891.88|10891.88|10891.88|10891.88|10891.88|10891.88|10891.88|0
1654006480000|2022-05-31 14:14:40|10894.53|10894.53|10894.53|10894.53|10894.53|10894.53|10894.53|10894.53|0
1654006500000|2022-05-31 14:15:00|10897.18|10897.18|10897.18|10897.18|10897.18|10897.18|10897.18|10897.18|0
1654006510000|2022-05-31 14:15:10|10894.53|10894.53|10891.88|10891.88|10894.53|10894.53|10891.88|10891.88|0
1654006540000|2022-05-31 14:15:40|10889.24|10889.24|10889.24|10889.24|10889.24|10889.24|10889.24|10889.24|0
1654006560000|2022-05-31 14:16:00|10886.59|10886.59|10887.58|10887.58|10887.58|10887.58|10886.59|10886.59|0
1654006570000|2022-05-31 14:16:10|10884.93|10884.93|10890.22|10890.22|10890.22|10890.22|10884.93|10884.93|0
1654006580000|2022-05-31 14:16:20|10887.58|10887.58|10887.58|10887.58|10887.58|10887.58|10887.58|10887.58|0
1654006600000|2022-05-31 14:16:40|10886.59|10886.59|10885.6|10885.6|10886.59|10886.59|10885.6|10885.6|0
1654006610000|2022-05-31 14:16:50|10888.25|10888.25|10888.25|10888.25|10888.25|10888.25|10888.25|10888.25|0
1654006620000|2022-05-31 14:17:00|10890.89|10890.89|10893.54|10893.54|10893.54|10893.54|10890.89|10890.89|0
1654006630000|2022-05-31 14:17:10|10890.89|10890.89|10888.92|10888.92|10890.89|10890.89|10888.92|10888.92|0
1654006650000|2022-05-31 14:17:30|10891.56|10891.56|10891.56|10891.56|10891.56|10891.56|10891.56|10891.56|0
1654006720000|2022-05-31 14:18:40|10888.92|10888.92|10886.27|10886.27|10888.92|10888.92|10886.27|10886.27|0
1654006740000|2022-05-31 14:19:00|10885.28|10885.28|10885.28|10885.28|10885.28|10885.28|10885.28|10885.28|0
1654006760000|2022-05-31 14:19:20|10887.93|10887.93|10887.93|10887.93|10887.93|10887.93|10887.93|10887.93|0
1654006800000|2022-05-31 14:20:00|10885.28|10885.28|10885.28|10885.28|10885.28|10885.28|10885.28|10885.28|0
1654006830000|2022-05-31 14:20:30|10887.93|10887.93|10887.93|10887.93|10887.93|10887.93|10887.93|10887.93|0
1654006940000|2022-05-31 14:22:20|10885.28|10885.28|10885.28|10885.28|10885.28|10885.28|10885.28|10885.28|0
1654006980000|2022-05-31 14:23:00|10882.64|10882.64|10879.99|10879.99|10882.64|10882.64|10879.99|10879.99|0
1654006990000|2022-05-31 14:23:10|10878.01|10878.01|10878.01|10878.01|10878.01|10878.01|10878.01|10878.01|0
1654007010000|2022-05-31 14:23:30|10885.95|10885.95|10885.95|10885.95|10885.95|10885.95|10885.95|10885.95|0
1654007040000|2022-05-31 14:24:00|10886.94|10886.94|10886.94|10886.94|10886.94|10886.94|10886.94|10886.94|0
1654007050000|2022-05-31 14:24:10|10881.65|10881.65|10881.65|10881.65|10881.65|10881.65|10881.65|10881.65|0
1654007060000|2022-05-31 14:24:20|10879|10879|10879|10879|10879|10879|10879|10879|0
1654007110000|2022-05-31 14:25:10|10876.36|10876.36|10876.36|10876.36|10876.36|10876.36|10876.36|10876.36|0
1654007140000|2022-05-31 14:25:40|10873.71|10873.71|10871.06|10871.06|10873.71|10873.71|10871.06|10871.06|0
1654007170000|2022-05-31 14:26:10|10868.42|10868.42|10868.42|10868.42|10868.42|10868.42|10868.42|10868.42|0
1654007330000|2022-05-31 14:28:50|10865.77|10865.77|10865.77|10865.77|10865.77|10865.77|10865.77|10865.77|0
1654007370000|2022-05-31 14:29:30|10863.12|10863.12|10863.12|10863.12|10863.12|10863.12|10863.12|10863.12|0
1654007380000|2022-05-31 14:29:40|10860.48|10860.48|10860.48|10860.48|10860.48|10860.48|10857.83|10857.83|0
1654007460000|2022-05-31 14:31:00|10857.83|10857.83|10857.83|10857.83|10857.83|10857.83|10857.83|10857.83|0
1654007490000|2022-05-31 14:31:30|10858.82|10858.82|10857.83|10857.83|10858.82|10858.82|10857.83|10857.83|0
1654007520000|2022-05-31 14:32:00|10858.82|10858.82|10858.82|10858.82|10858.82|10858.82|10858.82|10858.82|0
1654007540000|2022-05-31 14:32:20|10856.84|10856.84|10856.84|10856.84|10856.84|10856.84|10856.84|10856.84|0
1654007620000|2022-05-31 14:33:40|10862.14|10862.14|10862.14|10862.14|10862.14|10862.14|10862.14|10862.14|0
1654007640000|2022-05-31 14:34:00|10859.49|10859.49|10854.2|10854.2|10859.49|10859.49|10854.2|10854.2|0
1654007650000|2022-05-31 14:34:10|10853.21|10853.21|10853.21|10853.21|10853.21|10853.21|10853.21|10853.21|0
1654007660000|2022-05-31 14:34:20|10847.92|10847.92|10845.27|10845.27|10847.92|10847.92|10845.27|10845.27|0
1654007710000|2022-05-31 14:35:10|10847.92|10847.92|10847.92|10847.92|10847.92|10847.92|10847.92|10847.92|0
1654007730000|2022-05-31 14:35:30|10850.56|10850.56|10853.21|10853.21|10853.21|10853.21|10850.56|10850.56|0
1654007740000|2022-05-31 14:35:40|10847.92|10847.92|10847.92|10847.92|10847.92|10847.92|10847.92|10847.92|0
1654007750000|2022-05-31 14:35:50|10850.56|10850.56|10850.56|10850.56|10850.56|10850.56|10850.56|10850.56|0
1654007760000|2022-05-31 14:36:00|10853.21|10853.21|10853.21|10853.21|10853.21|10853.21|10853.21|10853.21|0
1654007770000|2022-05-31 14:36:10|10855.85|10855.85|10855.85|10855.85|10855.85|10855.85|10855.85|10855.85|0
1654007790000|2022-05-31 14:36:30|10853.21|10853.21|10853.21|10853.21|10853.21|10853.21|10850.56|10850.56|0
1654007810000|2022-05-31 14:36:50|10855.85|10855.85|10855.85|10855.85|10855.85|10855.85|10855.85|10855.85|0
1654007820000|2022-05-31 14:37:00|10858.5|10858.5|10858.5|10858.5|10858.5|10858.5|10858.5|10858.5|0
1654007850000|2022-05-31 14:37:30|10857.51|10857.51|10860.16|10860.16|10860.16|10860.16|10857.51|10857.51|0
1654007860000|2022-05-31 14:37:40|10854.87|10854.87|10857.51|10857.51|10857.51|10857.51|10854.87|10854.87|0
1654007880000|2022-05-31 14:38:00|10854.87|10854.87|10854.87|10854.87|10854.87|10854.87|10854.87|10854.87|0
1654007900000|2022-05-31 14:38:20|10852.22|10852.22|10849.57|10849.57|10852.22|10852.22|10849.57|10849.57|0
1654007910000|2022-05-31 14:38:30|10852.22|10852.22|10854.87|10854.87|10857.51|10857.51|10852.22|10852.22|0
1654007920000|2022-05-31 14:38:40|10852.22|10852.22|10854.87|10854.87|10854.87|10854.87|10852.22|10852.22|0
1654007980000|2022-05-31 14:39:40|10852.22|10852.22|10852.22|10852.22|10852.22|10852.22|10852.22|10852.22|0
1654008010000|2022-05-31 14:40:10|10854.87|10854.87|10854.87|10854.87|10854.87|10854.87|10854.87|10854.87|0
1654008040000|2022-05-31 14:40:40|10852.22|10852.22|10852.22|10852.22|10852.22|10852.22|10852.22|10852.22|0
1654008050000|2022-05-31 14:40:50|10849.57|10849.57|10849.57|10849.57|10849.57|10849.57|10849.57|10849.57|0
1654008060000|2022-05-31 14:41:00|10852.22|10852.22|10852.22|10852.22|10852.22|10852.22|10852.22|10852.22|0
1654008090000|2022-05-31 14:41:30|10854.87|10854.87|10854.87|10854.87|10854.87|10854.87|10854.87|10854.87|0
1654008100000|2022-05-31 14:41:40|10857.51|10857.51|10857.51|10857.51|10857.51|10857.51|10857.51|10857.51|0
1654008110000|2022-05-31 14:41:50|10860.16|10860.16|10861.15|10861.15|10861.15|10861.15|10860.16|10860.16|0
1654008120000|2022-05-31 14:42:00|10863.79|10863.79|10863.79|10863.79|10863.79|10863.79|10863.79|10863.79|0
1654008180000|2022-05-31 14:43:00|10866.44|10866.44|10869.09|10869.09|10869.09|10869.09|10866.44|10866.44|0
1654008190000|2022-05-31 14:43:10|10871.73|10871.73|10871.73|10871.73|10871.73|10871.73|10871.73|10871.73|0
1654008200000|2022-05-31 14:43:20|10874.38|10874.38|10874.38|10874.38|10874.38|10874.38|10874.38|10874.38|0
1654008220000|2022-05-31 14:43:40|10877.03|10877.03|10876.36|10876.36|10879|10879|10876.36|10876.36|0
1654008240000|2022-05-31 14:44:00|10874.38|10874.38|10882.32|10882.32|10882.32|10882.32|10873.39|10873.39|0
1654008250000|2022-05-31 14:44:10|10884.96|10884.96|10884.96|10884.96|10884.96|10884.96|10884.96|10884.96|0
1654008260000|2022-05-31 14:44:20|10882.56|10882.56|10882.56|10882.56|10882.56|10882.56|10882.56|10882.56|0
1654008270000|2022-05-31 14:44:30|10879.91|10879.91|10874.62|10874.62|10879.91|10879.91|10874.62|10874.62|0
1654008280000|2022-05-31 14:44:40|10875.61|10875.61|10886.19|10886.19|10886.19|10886.19|10875.61|10875.61|0
1654008300000|2022-05-31 14:45:00|10888.84|10888.84|10890.82|10890.82|10890.82|10890.82|10888.84|10888.84|0
1654008330000|2022-05-31 14:45:30|10891.81|10891.81|10891.81|10891.81|10891.81|10891.81|10891.81|10891.81|0
1654008430000|2022-05-31 14:47:10|10893.78|10893.78|10895.76|10895.76|10895.76|10895.76|10893.78|10893.78|0
1654008450000|2022-05-31 14:47:30|10897.73|10897.73|10897.73|10897.73|10897.73|10897.73|10897.73|10897.73|0
1654008470000|2022-05-31 14:47:50|10896.75|10896.75|10896.75|10896.75|10896.75|10896.75|10896.75|10896.75|0
1654008480000|2022-05-31 14:48:00|10895.76|10895.76|10895.76|10895.76|10895.76|10895.76|10895.76|10895.76|0
1654008500000|2022-05-31 14:48:20|10898.4|10898.4|10898.4|10898.4|10898.4|10898.4|10898.4|10898.4|0
1654008530000|2022-05-31 14:48:50|10901.05|10901.05|10901.05|10901.05|10901.05|10901.05|10901.05|10901.05|0
1654008540000|2022-05-31 14:49:00|10903.03|10903.03|10903.03|10903.03|10903.03|10903.03|10903.03|10903.03|0
1654008550000|2022-05-31 14:49:10|10905.67|10905.67|10905.67|10905.67|10905.67|10905.67|10905.67|10905.67|0
1654008590000|2022-05-31 14:49:50|10903.7|10903.7|10903.7|10903.7|10903.7|10903.7|10903.7|10903.7|0
1654008600000|2022-05-31 14:50:00|10908.99|10908.99|10908.99|10908.99|10908.99|10908.99|10908.99|10908.99|0
1654008610000|2022-05-31 14:50:10|10911.64|10911.64|10911.64|10911.64|10911.64|10911.64|10911.64|10911.64|0
1654008650000|2022-05-31 14:50:50|10914.28|10914.28|10911.64|10911.64|10914.28|10914.28|10911.64|10911.64|0
1654008710000|2022-05-31 14:51:50|10914.28|10914.28|10914.28|10914.28|10914.28|10914.28|10914.28|10914.28|0
1654008750000|2022-05-31 14:52:30|10915.27|10915.27|10915.27|10915.27|10915.27|10915.27|10915.27|10915.27|0
1654008770000|2022-05-31 14:52:50|10917.92|10917.92|10917.92|10917.92|10917.92|10917.92|10917.92|10917.92|0
1654008800000|2022-05-31 14:53:20|10920.56|10920.56|10920.56|10920.56|10920.56|10920.56|10920.56|10920.56|0
1654008810000|2022-05-31 14:53:30|10917.92|10917.92|10920.56|10920.56|10920.56|10920.56|10917.92|10917.92|0
1654008840000|2022-05-31 14:54:00|10919.58|10919.58|10922.22|10922.22|10922.22|10922.22|10919.58|10919.58|0
1654008870000|2022-05-31 14:54:30|10919.58|10919.58|10919.58|10919.58|10919.58|10919.58|10919.58|10919.58|0
1654008880000|2022-05-31 14:54:40|10920.56|10920.56|10920.56|10920.56|10920.56|10920.56|10920.56|10920.56|0
1654008940000|2022-05-31 14:55:40|10915.27|10915.27|10915.27|10915.27|10915.27|10915.27|10915.27|10915.27|0
1654008970000|2022-05-31 14:56:10|10913.29|10913.29|10914.28|10914.28|10914.28|10914.28|10913.29|10913.29|0
1654009010000|2022-05-31 14:56:50|10916.93|10916.93|10916.93|10916.93|10916.93|10916.93|10916.93|10916.93|0
1654009020000|2022-05-31 14:57:00|10917.92|10917.92|10920.56|10920.56|10920.56|10920.56|10917.92|10917.92|0
1654009030000|2022-05-31 14:57:10|10921.55|10921.55|10921.55|10921.55|10921.55|10921.55|10921.55|10921.55|0
1654009050000|2022-05-31 14:57:30|10924.2|10924.2|10924.2|10924.2|10924.2|10924.2|10924.2|10924.2|0
1654009090000|2022-05-31 14:58:10|10925.19|10925.19|10924.2|10924.2|10925.19|10925.19|10924.2|10924.2|0
1654009110000|2022-05-31 14:58:30|10925.19|10925.19|10925.19|10925.19|10925.19|10925.19|10925.19|10925.19|0
1654009130000|2022-05-31 14:58:50|10922.54|10922.54|10922.54|10922.54|10922.54|10922.54|10922.54|10922.54|0
1654009150000|2022-05-31 14:59:10|10923.53|10923.53|10923.53|10923.53|10923.53|10923.53|10923.53|10923.53|0
1654009160000|2022-05-31 14:59:20|10926.18|10926.18|10926.18|10926.18|10926.18|10926.18|10926.18|10926.18|0
1654009190000|2022-05-31 14:59:50|10924.2|10924.2|10924.2|10924.2|10924.2|10924.2|10924.2|10924.2|0
1654009210000|2022-05-31 15:00:10|10926.85|10926.85|10924.2|10924.2|10926.85|10926.85|10924.2|10924.2|0
1654009240000|2022-05-31 15:00:40|10922.22|10922.22|10923.21|10923.21|10923.21|10923.21|10922.22|10922.22|0
1654009260000|2022-05-31 15:01:00|10922.22|10922.22|10922.22|10922.22|10922.22|10922.22|10922.22|10922.22|0
1654009270000|2022-05-31 15:01:10|10923.21|10923.21|10925.86|10925.86|10925.86|10925.86|10923.21|10923.21|0
1654009290000|2022-05-31 15:01:30|10924.87|10924.87|10924.87|10924.87|10924.87|10924.87|10923.88|10923.88|0
1654009310000|2022-05-31 15:01:50|10922.22|10922.22|10925.3|10925.3|10925.3|10925.3|10922.22|10922.22|0
1654009320000|2022-05-31 15:02:00|10920|10920|10920|10920|10920|10920|10920|10920|0
1654009330000|2022-05-31 15:02:10|10922.65|10922.65|10922.65|10922.65|10922.65|10922.65|10922.65|10922.65|0
1654009370000|2022-05-31 15:02:50|10920|10920|10920|10920|10920|10920|10920|10920|0
1654009380000|2022-05-31 15:03:00|10922.65|10922.65|10920.67|10920.67|10922.65|10922.65|10920.67|10920.67|0
1654009390000|2022-05-31 15:03:10|10918.03|10918.03|10918.03|10918.03|10918.03|10918.03|10918.03|10918.03|0
1654009400000|2022-05-31 15:03:20|10916.05|10916.05|10916.05|10916.05|10916.05|10916.05|10916.05|10916.05|0
1654009420000|2022-05-31 15:03:40|10918.7|10918.7|10921.34|10921.34|10921.34|10921.34|10918.7|10918.7|0
1654009440000|2022-05-31 15:04:00|10918.7|10918.7|10917.71|10917.71|10918.7|10918.7|10917.71|10917.71|0
1654009460000|2022-05-31 15:04:20|10920.36|10920.36|10923|10923|10923|10923|10920.36|10920.36|0
1654009480000|2022-05-31 15:04:40|10922.01|10922.01|10922.01|10922.01|10922.01|10922.01|10919.37|10919.37|0
1654009490000|2022-05-31 15:04:50|10923|10923|10923|10923|10923|10923|10923|10923|0
1654009500000|2022-05-31 15:05:00|10922.01|10922.01|10922.01|10922.01|10922.01|10922.01|10922.01|10922.01|0
1654009510000|2022-05-31 15:05:10|10923|10923|10921.03|10921.03|10923|10923|10921.03|10921.03|0
1654009520000|2022-05-31 15:05:20|10918.38|10918.38|10918.38|10918.38|10918.38|10918.38|10918.38|10918.38|0
1654009530000|2022-05-31 15:05:30|10917.39|10917.39|10917.39|10917.39|10917.39|10917.39|10917.39|10917.39|0
1654009540000|2022-05-31 15:05:40|10918.38|10918.38|10915.73|10915.73|10918.38|10918.38|10915.73|10915.73|0
1654009550000|2022-05-31 15:05:50|10918.38|10918.38|10918.38|10918.38|10918.38|10918.38|10918.38|10918.38|0
1654009610000|2022-05-31 15:06:50|10923.67|10923.67|10921.03|10921.03|10923.67|10923.67|10921.03|10921.03|0
1654009660000|2022-05-31 15:07:40|10923.67|10923.67|10921.03|10921.03|10923.67|10923.67|10921.03|10921.03|0
1654009670000|2022-05-31 15:07:50|10923.67|10923.67|10924.66|10924.66|10924.66|10924.66|10923.67|10923.67|0
1654009730000|2022-05-31 15:08:50|10923.67|10923.67|10923.67|10923.67|10923.67|10923.67|10923.67|10923.67|0
1654009770000|2022-05-31 15:09:30|10926.32|10926.32|10926.32|10926.32|10926.32|10926.32|10926.32|10926.32|0
1654009780000|2022-05-31 15:09:40|10927.31|10927.31|10928.3|10928.3|10928.3|10928.3|10927.31|10927.31|0
1654009790000|2022-05-31 15:09:50|10930.94|10930.94|10930.94|10930.94|10930.94|10930.94|10930.94|10930.94|0
1654009870000|2022-05-31 15:11:10|10928.97|10928.97|10928.97|10928.97|10928.97|10928.97|10928.97|10928.97|0
1654009880000|2022-05-31 15:11:20|10929.95|10929.95|10929.95|10929.95|10929.95|10929.95|10929.95|10929.95|0
1654009900000|2022-05-31 15:11:40|10932.6|10932.6|10932.6|10932.6|10932.6|10932.6|10932.6|10932.6|0
1654009910000|2022-05-31 15:11:50|10931.61|10931.61|10931.61|10931.61|10931.61|10931.61|10931.61|10931.61|0
1654009970000|2022-05-31 15:12:50|10934.26|10934.26|10934.26|10934.26|10934.26|10934.26|10934.26|10934.26|0
1654010070000|2022-05-31 15:14:30|10935.25|10935.25|10935.25|10935.25|10935.25|10935.25|10935.25|10935.25|0
1654010130000|2022-05-31 15:15:30|10934.26|10934.26|10934.26|10934.26|10934.26|10934.26|10934.26|10934.26|0
1654010140000|2022-05-31 15:15:40|10936.9|10936.9|10934.26|10934.26|10936.9|10936.9|10934.26|10934.26|0
1654010150000|2022-05-31 15:15:50|10931.61|10931.61|10928.97|10928.97|10931.61|10931.61|10928.97|10928.97|0
1654010170000|2022-05-31 15:16:10|10931.61|10931.61|10931.61|10931.61|10931.61|10931.61|10931.61|10931.61|0
1654010300000|2022-05-31 15:18:20|10928.97|10928.97|10928.97|10928.97|10928.97|10928.97|10928.97|10928.97|0
1654010320000|2022-05-31 15:18:40|10931.61|10931.61|10931.61|10931.61|10931.61|10931.61|10931.61|10931.61|0
1654010340000|2022-05-31 15:19:00|10934.26|10934.26|10934.26|10934.26|10934.26|10934.26|10934.26|10934.26|0
1654010360000|2022-05-31 15:19:20|10931.61|10931.61|10934.26|10934.26|10934.26|10934.26|10931.61|10931.61|0
1654010390000|2022-05-31 15:19:50|10931.61|10931.61|10931.61|10931.61|10931.61|10931.61|10931.61|10931.61|0
1654010430000|2022-05-31 15:20:30|10928.97|10928.97|10928.97|10928.97|10928.97|10928.97|10928.97|10928.97|0
1654010440000|2022-05-31 15:20:40|10927.98|10927.98|10927.98|10927.98|10927.98|10927.98|10927.98|10927.98|0
1654010500000|2022-05-31 15:21:40|10928.97|10928.97|10928.97|10928.97|10928.97|10928.97|10928.97|10928.97|0
1654010520000|2022-05-31 15:22:00|10926.32|10926.32|10928.97|10928.97|10928.97|10928.97|10926.32|10926.32|0
1654010540000|2022-05-31 15:22:20|10921.03|10921.03|10921.03|10921.03|10921.03|10921.03|10921.03|10921.03|0
1654010550000|2022-05-31 15:22:30|10923.67|10923.67|10921.03|10921.03|10923.67|10923.67|10921.03|10921.03|0
1654010600000|2022-05-31 15:23:20|10923.67|10923.67|10923.67|10923.67|10923.67|10923.67|10923.67|10923.67|0
1654010620000|2022-05-31 15:23:40|10926.32|10926.32|10926.32|10926.32|10926.32|10926.32|10926.32|10926.32|0
1654010630000|2022-05-31 15:23:50|10931.61|10931.61|10931.61|10931.61|10931.61|10931.61|10931.61|10931.61|0
1654010640000|2022-05-31 15:24:00|10928.97|10928.97|10928.97|10928.97|10928.97|10928.97|10928.97|10928.97|0
1654010680000|2022-05-31 15:24:40|10930.94|10930.94|10931.93|10931.93|10931.93|10931.93|10930.94|10930.94|0
1654010690000|2022-05-31 15:24:50|10934.58|10934.58|10934.58|10934.58|10934.58|10934.58|10934.58|10934.58|0
1654010730000|2022-05-31 15:25:30|10933.59|10933.59|10933.59|10933.59|10933.59|10933.59|10933.59|10933.59|0
1654010770000|2022-05-31 15:26:10|10936.23|10936.23|10936.23|10936.23|10936.23|10936.23|10936.23|10936.23|0
1654010780000|2022-05-31 15:26:20|10938.88|10938.88|10938.88|10938.88|10938.88|10938.88|10938.88|10938.88|0
1654010800000|2022-05-31 15:26:40|10941.53|10941.53|10942.52|10942.52|10942.52|10942.52|10941.53|10941.53|0
1654010860000|2022-05-31 15:27:40|10939.87|10939.87|10937.22|10937.22|10939.87|10939.87|10937.22|10937.22|0
1654010870000|2022-05-31 15:27:50|10934.58|10934.58|10937.22|10937.22|10937.22|10937.22|10934.58|10934.58|0
1654010880000|2022-05-31 15:28:00|10939.87|10939.87|10937.22|10937.22|10939.87|10939.87|10937.22|10937.22|0
1654010910000|2022-05-31 15:28:30|10934.58|10934.58|10934.58|10934.58|10934.58|10934.58|10934.58|10934.58|0
1654010920000|2022-05-31 15:28:40|10931.93|10931.93|10931.93|10931.93|10931.93|10931.93|10931.93|10931.93|0
1654010930000|2022-05-31 15:28:50|10929.28|10929.28|10929.28|10929.28|10929.28|10929.28|10929.28|10929.28|0
1654010940000|2022-05-31 15:29:00|10931.93|10931.93|10925.65|10925.65|10931.93|10931.93|10925.65|10925.65|0
1654010950000|2022-05-31 15:29:10|10923|10923|10925.65|10925.65|10925.65|10925.65|10920.36|10920.36|0
1654010960000|2022-05-31 15:29:20|10923|10923|10920.36|10920.36|10923|10923|10920.36|10920.36|0
1654010970000|2022-05-31 15:29:30|10921.34|10921.34|10913.41|10913.41|10923.99|10923.99|10913.41|10913.41|0
1654010980000|2022-05-31 15:29:40|10916.05|10916.05|10917.71|10917.71|10917.71|10917.71|10915.06|10915.06|0
1654010990000|2022-05-31 15:29:50|10915.06|10915.06|10914.08|10914.08|10915.06|10915.06|10912.42|10912.42|0
1654067700000|2022-06-01 07:15:00|11007.09|11007.09|11007.09|11007.09|11009.74|11009.74|11007.09|11007.09|0
1654067740000|2022-06-01 07:15:40|11009.74|11009.74|11009.74|11009.74|11009.74|11009.74|11009.74|11009.74|0
1654067760000|2022-06-01 07:16:00|11007.09|11007.09|11004.45|11004.45|11007.09|11007.09|11004.45|11004.45|0
1654067780000|2022-06-01 07:16:20|10999.16|10999.16|10999.16|10999.16|10999.16|10999.16|10999.16|10999.16|0
1654067790000|2022-06-01 07:16:30|11001.8|11001.8|11001.8|11001.8|11001.8|11001.8|11001.8|11001.8|0
1654067800000|2022-06-01 07:16:40|11004.45|11004.45|11004.45|11004.45|11004.45|11004.45|11004.45|11004.45|0
1654067810000|2022-06-01 07:16:50|11007.09|11007.09|11007.09|11007.09|11009.74|11009.74|11007.09|11007.09|0
1654067830000|2022-06-01 07:17:10|11012.39|11012.39|11012.39|11012.39|11012.39|11012.39|11012.39|11012.39|0
1654067840000|2022-06-01 07:17:20|11009.74|11009.74|11009.74|11009.74|11009.74|11009.74|11009.74|11009.74|0
1654067890000|2022-06-01 07:18:10|11015.03|11015.03|11015.03|11015.03|11015.03|11015.03|11015.03|11015.03|0
1654067910000|2022-06-01 07:18:30|11012.39|11012.39|11012.39|11012.39|11012.39|11012.39|11012.39|11012.39|0
1654067930000|2022-06-01 07:18:50|11015.03|11015.03|11015.03|11015.03|11015.03|11015.03|11015.03|11015.03|0
1654067940000|2022-06-01 07:19:00|11017.68|11017.68|11017.68|11017.68|11017.68|11017.68|11017.68|11017.68|0
1654067970000|2022-06-01 07:19:30|11022.97|11022.97|11022.97|11022.97|11022.97|11022.97|11022.97|11022.97|0
1654068000000|2022-06-01 07:20:00|11030.91|11030.91|11030.91|11030.91|11030.91|11030.91|11030.91|11030.91|0
1654068050000|2022-06-01 07:20:50|11033.56|11033.56|11033.56|11033.56|11033.56|11033.56|11033.56|11033.56|0
1654068060000|2022-06-01 07:21:00|11041.46|11041.46|11052.37|11052.37|11052.37|11052.37|11041.46|11041.46|0
1654068100000|2022-06-01 07:21:40|11057.31|11057.31|11057.31|11057.31|11057.31|11057.31|11057.31|11057.31|0
1654068110000|2022-06-01 07:21:50|11054.66|11054.66|11047.08|11047.08|11054.66|11054.66|11047.08|11047.08|0
1654068120000|2022-06-01 07:22:00|11046.09|11046.09|11048.06|11048.06|11048.06|11048.06|11046.09|11046.09|0
1654068180000|2022-06-01 07:23:00|11061.3|11061.3|11061.3|11061.3|11061.3|11061.3|11061.3|11061.3|0
1654068190000|2022-06-01 07:23:10|11053.36|11053.36|11053.36|11053.36|11053.36|11053.36|11053.36|11053.36|0
1654068210000|2022-06-01 07:23:30|11050.71|11050.71|11053.36|11053.36|11053.36|11053.36|11050.71|11050.71|0
1654068230000|2022-06-01 07:23:50|11056|11056|11050.71|11050.71|11056|11056|11050.71|11050.71|0
1654068240000|2022-06-01 07:24:00|11046.76|11046.76|11046.76|11046.76|11046.76|11046.76|11046.76|11046.76|0
1654068280000|2022-06-01 07:24:40|11045.77|11045.77|11049.72|11049.72|11049.72|11049.72|11045.77|11045.77|0
1654068290000|2022-06-01 07:24:50|11039.14|11039.14|11033.84|11033.84|11039.14|11039.14|11033.84|11033.84|0
1654068360000|2022-06-01 07:26:00|11017.97|11017.97|11017.97|11017.97|11017.97|11017.97|11017.97|11017.97|0
1654068370000|2022-06-01 07:26:10|11015.32|11015.32|11025.9|11025.9|11025.9|11025.9|11015.32|11015.32|0
1654068390000|2022-06-01 07:26:30|11028.87|11028.87|11028.87|11028.87|11028.87|11028.87|11028.87|11028.87|0
1654068400000|2022-06-01 07:26:40|11025.9|11025.9|11025.9|11025.9|11025.9|11025.9|11025.9|11025.9|0
1654068410000|2022-06-01 07:26:50|11017.97|11017.97|11017.97|11017.97|11017.97|11017.97|11017.97|11017.97|0
1654068420000|2022-06-01 07:27:00|11015.32|11015.32|11017.97|11017.97|11017.97|11017.97|11015.32|11015.32|0
1654068460000|2022-06-01 07:27:40|11023.26|11023.26|11023.26|11023.26|11023.26|11023.26|11023.26|11023.26|0
1654068480000|2022-06-01 07:28:00|11025.9|11025.9|11025.9|11025.9|11025.9|11025.9|11025.9|11025.9|0
1654068520000|2022-06-01 07:28:40|11039.14|11039.14|11041.78|11041.78|11041.78|11041.78|11039.14|11039.14|0
1654068540000|2022-06-01 07:29:00|11039.14|11039.14|11039.14|11039.14|11039.14|11039.14|11039.14|11039.14|0
1654068600000|2022-06-01 07:30:00|11044.43|11044.43|11044.43|11044.43|11044.43|11044.43|11044.43|11044.43|0
1654068610000|2022-06-01 07:30:10|11041.78|11041.78|11040.8|11040.8|11041.78|11041.78|11040.8|11040.8|0
1654068620000|2022-06-01 07:30:20|11035.5|11035.5|11027.56|11027.56|11035.5|11035.5|11027.56|11027.56|0
1654068650000|2022-06-01 07:30:50|11025.59|11025.59|11023.61|11023.61|11025.59|11025.59|11023.61|11023.61|0
1654068670000|2022-06-01 07:31:10|11028.9|11028.9|11028.9|11028.9|11028.9|11028.9|11028.9|11028.9|0
1654068750000|2022-06-01 07:32:30|11020.96|11020.96|11020.96|11020.96|11020.96|11020.96|11020.96|11020.96|0
1654068790000|2022-06-01 07:33:10|11023.61|11023.61|11020.96|11020.96|11023.61|11023.61|11020.96|11020.96|0
1654068820000|2022-06-01 07:33:40|11024.92|11024.92|11024.92|11024.92|11024.92|11024.92|11024.92|11024.92|0
1654068830000|2022-06-01 07:33:50|11022.27|11022.27|11025.23|11025.23|11025.23|11025.23|11022.27|11022.27|0
1654068850000|2022-06-01 07:34:10|11019.94|11019.94|11019.94|11019.94|11019.94|11019.94|11019.94|11019.94|0
1654068860000|2022-06-01 07:34:20|11017.97|11017.97|11017.97|11017.97|11017.97|11017.97|11017.97|11017.97|0
1654068880000|2022-06-01 07:34:40|11015.99|11015.99|11015.99|11015.99|11015.99|11015.99|11015.99|11015.99|0
1654068900000|2022-06-01 07:35:00|11018.64|11018.64|11018.64|11018.64|11018.64|11018.64|11018.64|11018.64|0
1654068920000|2022-06-01 07:35:20|11019.62|11019.62|11022.59|11022.59|11022.59|11022.59|11019.62|11019.62|0
1654068940000|2022-06-01 07:35:40|11017.3|11017.3|11019.94|11019.94|11019.94|11019.94|11017.3|11017.3|0
1654068990000|2022-06-01 07:36:30|11025.23|11025.23|11025.23|11025.23|11025.23|11025.23|11025.23|11025.23|0
1654069000000|2022-06-01 07:36:40|11027.88|11027.88|11027.88|11027.88|11027.88|11027.88|11027.88|11027.88|0
1654069050000|2022-06-01 07:37:30|11025.23|11025.23|11025.23|11025.23|11025.23|11025.23|11025.23|11025.23|0
1654069080000|2022-06-01 07:38:00|11027.88|11027.88|11027.88|11027.88|11027.88|11027.88|11027.88|11027.88|0
1654069090000|2022-06-01 07:38:10|11028.87|11028.87|11028.87|11028.87|11028.87|11028.87|11028.87|11028.87|0
1654069160000|2022-06-01 07:39:20|11026.22|11026.22|11026.22|11026.22|11026.22|11026.22|11026.22|11026.22|0
1654069170000|2022-06-01 07:39:30|11031.52|11031.52|11031.52|11031.52|11031.52|11031.52|11031.52|11031.52|0
1654069190000|2022-06-01 07:39:50|11028.87|11028.87|11028.87|11028.87|11028.87|11028.87|11028.87|11028.87|0
1654069290000|2022-06-01 07:41:30|11031.52|11031.52|11031.52|11031.52|11031.52|11031.52|11031.52|11031.52|0
1654069310000|2022-06-01 07:41:50|11028.55|11028.55|11025.9|11025.9|11028.55|11028.55|11025.9|11025.9|0
1654069330000|2022-06-01 07:42:10|11028.55|11028.55|11028.55|11028.55|11028.55|11028.55|11028.55|11028.55|0
1654069370000|2022-06-01 07:42:50|11023.26|11023.26|11023.26|11023.26|11023.26|11023.26|11023.26|11023.26|0
1654069400000|2022-06-01 07:43:20|11025.23|11025.23|11026.22|11026.22|11026.22|11026.22|11025.23|11025.23|0
1654069450000|2022-06-01 07:44:10|11027.21|11027.21|11039.77|11039.77|11039.77|11039.77|11026.22|11026.22|0
1654069460000|2022-06-01 07:44:20|11040.76|11040.76|11046.05|11046.05|11046.05|11046.05|11040.76|11040.76|0
1654069490000|2022-06-01 07:44:50|11048.03|11048.03|11048.03|11048.03|11048.03|11048.03|11048.03|11048.03|0
1654069530000|2022-06-01 07:45:30|11045.38|11045.38|11045.38|11045.38|11045.38|11045.38|11045.38|11045.38|0
1654069560000|2022-06-01 07:46:00|11048.03|11048.03|11048.03|11048.03|11048.03|11048.03|11048.03|11048.03|0
1654069580000|2022-06-01 07:46:20|11046.05|11046.05|11046.05|11046.05|11046.05|11046.05|11046.05|11046.05|0
1654069590000|2022-06-01 07:46:30|11043.41|11043.41|11043.41|11043.41|11043.41|11043.41|11043.41|11043.41|0
1654069600000|2022-06-01 07:46:40|11038.12|11038.12|11038.12|11038.12|11038.12|11038.12|11038.12|11038.12|0
1654069690000|2022-06-01 07:48:10|11037.13|11037.13|11037.13|11037.13|11037.13|11037.13|11037.13|11037.13|0
1654069780000|2022-06-01 07:49:40|11039.77|11039.77|11039.77|11039.77|11039.77|11039.77|11039.77|11039.77|0
1654069790000|2022-06-01 07:49:50|11035.82|11035.82|11035.82|11035.82|11035.82|11035.82|11035.82|11035.82|0
1654069800000|2022-06-01 07:50:00|11034.83|11034.83|11035.82|11035.82|11035.82|11035.82|11034.83|11034.83|0
1654069820000|2022-06-01 07:50:20|11027.88|11027.88|11027.88|11027.88|11027.88|11027.88|11027.88|11027.88|0
1654069830000|2022-06-01 07:50:30|11025.23|11025.23|11025.23|11025.23|11025.23|11025.23|11025.23|11025.23|0
1654069840000|2022-06-01 07:50:40|11022.59|11022.59|11025.23|11025.23|11025.23|11025.23|11022.59|11022.59|0
1654069900000|2022-06-01 07:51:40|11022.27|11022.27|11019.31|11019.31|11022.27|11022.27|11019.31|11019.31|0
1654069910000|2022-06-01 07:51:50|11020.29|11020.29|11022.27|11022.27|11022.27|11022.27|11020.29|11020.29|0
1654069970000|2022-06-01 07:52:50|11024.92|11024.92|11024.92|11024.92|11024.92|11024.92|11024.92|11024.92|0
1654070040000|2022-06-01 07:54:00|11019.62|11019.62|11016.98|11016.98|11019.62|11019.62|11016.98|11016.98|0
1654070090000|2022-06-01 07:54:50|11019.62|11019.62|11022.27|11022.27|11024.92|11024.92|11019.62|11019.62|0
1654070110000|2022-06-01 07:55:10|11020.29|11020.29|11020.29|11020.29|11020.29|11020.29|11020.29|11020.29|0
1654070130000|2022-06-01 07:55:30|11025.59|11025.59|11025.59|11025.59|11025.59|11025.59|11025.59|11025.59|0
1654070150000|2022-06-01 07:55:50|11028.23|11028.23|11028.23|11028.23|11028.23|11028.23|11028.23|11028.23|0
1654070170000|2022-06-01 07:56:10|11036.17|11036.17|11038.15|11038.15|11038.15|11038.15|11036.17|11036.17|0
1654070190000|2022-06-01 07:56:30|11040.8|11040.8|11040.8|11040.8|11040.8|11040.8|11040.8|11040.8|0
1654070230000|2022-06-01 07:57:10|11032.86|11032.86|11027.56|11027.56|11032.86|11032.86|11027.56|11027.56|0
1654070240000|2022-06-01 07:57:20|11023.61|11023.61|11023.61|11023.61|11023.61|11023.61|11023.61|11023.61|0
1654070250000|2022-06-01 07:57:30|11018.32|11018.32|11018.32|11018.32|11018.32|11018.32|11018.32|11018.32|0
1654070270000|2022-06-01 07:57:50|11023.61|11023.61|11026.26|11026.26|11026.26|11026.26|11023.61|11023.61|0
1654070280000|2022-06-01 07:58:00|11028.9|11028.9|11028.9|11028.9|11028.9|11028.9|11028.9|11028.9|0
1654070300000|2022-06-01 07:58:20|11029.89|11029.89|11029.89|11029.89|11029.89|11029.89|11029.89|11029.89|0
1654070310000|2022-06-01 07:58:30|11037.83|11037.83|11037.83|11037.83|11037.83|11037.83|11037.83|11037.83|0
1654070440000|2022-06-01 08:00:40|11040.48|11040.48|11040.48|11040.48|11040.48|11040.48|11040.48|11040.48|0
1654070500000|2022-06-01 08:01:40|11035.18|11035.18|11035.18|11035.18|11035.18|11035.18|11035.18|11035.18|0
1654070530000|2022-06-01 08:02:10|11027.24|11027.24|11027.24|11027.24|11027.24|11027.24|11027.24|11027.24|0
1654070550000|2022-06-01 08:02:30|11029.89|11029.89|11029.89|11029.89|11029.89|11029.89|11029.89|11029.89|0
1654070580000|2022-06-01 08:03:00|11028.9|11028.9|11028.9|11028.9|11028.9|11028.9|11028.9|11028.9|0
1654070590000|2022-06-01 08:03:10|11027.91|11027.91|11027.91|11027.91|11027.91|11027.91|11027.91|11027.91|0
1654070600000|2022-06-01 08:03:20|11025.27|11025.27|11025.27|11025.27|11025.27|11025.27|11025.27|11025.27|0
1654070610000|2022-06-01 08:03:30|11022.62|11022.62|11022.62|11022.62|11022.62|11022.62|11022.62|11022.62|0
1654070630000|2022-06-01 08:03:50|11019.98|11019.98|11019.98|11019.98|11019.98|11019.98|11019.98|11019.98|0
1654070650000|2022-06-01 08:04:10|11017.33|11017.33|11017.33|11017.33|11017.33|11017.33|11017.33|11017.33|0
1654070660000|2022-06-01 08:04:20|11014.68|11014.68|11014.68|11014.68|11014.68|11014.68|11014.68|11014.68|0
1654070700000|2022-06-01 08:05:00|11022.62|11022.62|11022.62|11022.62|11022.62|11022.62|11022.62|11022.62|0
1654070750000|2022-06-01 08:05:50|11021.63|11021.63|11021.63|11021.63|11021.63|11021.63|11021.63|11021.63|0
1654070760000|2022-06-01 08:06:00|11016.34|11016.34|11016.34|11016.34|11016.34|11016.34|11016.34|11016.34|0
1654070790000|2022-06-01 08:06:30|11018.99|11018.99|11016.34|11016.34|11018.99|11018.99|11016.34|11016.34|0
1654070810000|2022-06-01 08:06:50|11013.69|11013.69|11013.69|11013.69|11013.69|11013.69|11013.69|11013.69|0
1654070850000|2022-06-01 08:07:30|11018.99|11018.99|11018.99|11018.99|11018.99|11018.99|11018.99|11018.99|0
1654070860000|2022-06-01 08:07:40|11021.63|11021.63|11019.66|11019.66|11021.63|11021.63|11017.68|11017.68|0
1654070870000|2022-06-01 08:07:50|11014.36|11014.36|11011.72|11011.72|11014.36|11014.36|11011.72|11011.72|0
1654070910000|2022-06-01 08:08:30|11017.01|11017.01|11017.01|11017.01|11017.01|11017.01|11017.01|11017.01|0
1654070920000|2022-06-01 08:08:40|11014.36|11014.36|11014.36|11014.36|11014.36|11014.36|11014.36|11014.36|0
1654070980000|2022-06-01 08:09:40|11013.38|11013.38|11013.38|11013.38|11013.38|11013.38|11013.38|11013.38|0
1654070990000|2022-06-01 08:09:50|11012.39|11012.39|11014.05|11014.05|11014.05|11014.05|11008.75|11008.75|0
1654071000000|2022-06-01 08:10:00|11016.69|11016.69|11017.68|11017.68|11017.68|11017.68|11016.69|11016.69|0
1654071010000|2022-06-01 08:10:10|11015.03|11015.03|11015.03|11015.03|11015.03|11015.03|11015.03|11015.03|0
1654071030000|2022-06-01 08:10:30|11016.02|11016.02|11019.98|11019.98|11019.98|11019.98|11016.02|11016.02|0
1654071100000|2022-06-01 08:11:40|11017.33|11017.33|11017.33|11017.33|11017.33|11017.33|11017.33|11017.33|0
1654071210000|2022-06-01 08:13:30|11012.04|11012.04|11009.39|11009.39|11012.04|11012.04|11004.1|11004.1|0
1654071240000|2022-06-01 08:14:00|11006.74|11006.74|10998.17|10998.17|11006.74|11006.74|10998.17|10998.17|0
1654071270000|2022-06-01 08:14:30|11000.81|11000.81|11003.46|11003.46|11003.46|11003.46|11000.81|11000.81|0
1654071330000|2022-06-01 08:15:30|11006.11|11006.11|11006.11|11006.11|11006.11|11006.11|11006.11|11006.11|0
1654071340000|2022-06-01 08:15:40|11003.46|11003.46|11003.46|11003.46|11003.46|11003.46|11003.46|11003.46|0
1654071370000|2022-06-01 08:16:10|11000.81|11000.81|11000.81|11000.81|11000.81|11000.81|11000.81|11000.81|0
1654071470000|2022-06-01 08:17:50|11006.11|11006.11|11006.11|11006.11|11006.11|11006.11|11006.11|11006.11|0
1654071480000|2022-06-01 08:18:00|11003.46|11003.46|11003.46|11003.46|11003.46|11003.46|11003.46|11003.46|0
1654071490000|2022-06-01 08:18:10|11003.03|11003.03|11003.03|11003.03|11003.03|11003.03|11003.03|11003.03|0
1654071520000|2022-06-01 08:18:40|11004.02|11004.02|11004.02|11004.02|11004.02|11004.02|11004.02|11004.02|0
1654071530000|2022-06-01 08:18:50|11005.01|11005.01|11005.01|11005.01|11005.01|11005.01|11005.01|11005.01|0
1654071560000|2022-06-01 08:19:20|11004.02|11004.02|11004.02|11004.02|11004.02|11004.02|11004.02|11004.02|0
1654071570000|2022-06-01 08:19:30|11001.37|11001.37|11001.37|11001.37|11001.37|11001.37|11001.37|11001.37|0
1654071580000|2022-06-01 08:19:40|11002.36|11002.36|11002.36|11002.36|11002.36|11002.36|11002.36|11002.36|0
1654071590000|2022-06-01 08:19:50|11001.37|11001.37|11003.03|11003.03|11003.03|11003.03|11000.39|11000.39|0
1654071600000|2022-06-01 08:20:00|11005.68|11005.68|11005.68|11005.68|11005.68|11005.68|11005.68|11005.68|0
1654071620000|2022-06-01 08:20:20|11008.32|11008.32|11008.32|11008.32|11008.32|11008.32|11008.32|11008.32|0
1654071640000|2022-06-01 08:20:40|11010.3|11010.3|11010.3|11010.3|11010.3|11010.3|11010.3|11010.3|0
1654071670000|2022-06-01 08:21:10|11012.28|11012.28|11014.92|11014.92|11014.92|11014.92|11012.28|11012.28|0
1654071680000|2022-06-01 08:21:20|11012.28|11012.28|11011.29|11011.29|11012.28|11012.28|11011.29|11011.29|0
1654071710000|2022-06-01 08:21:50|11008.64|11008.64|11008.64|11008.64|11008.64|11008.64|11008.64|11008.64|0
1654071740000|2022-06-01 08:22:20|11006|11006|11006|11006|11006|11006|11006|11006|0
1654071780000|2022-06-01 08:23:00|11008.64|11008.64|11008.64|11008.64|11008.64|11008.64|11008.64|11008.64|0
1654071790000|2022-06-01 08:23:10|11010.62|11010.62|11010.62|11010.62|11010.62|11010.62|11010.62|11010.62|0
1654071800000|2022-06-01 08:23:20|11009.63|11009.63|11010.62|11010.62|11010.62|11010.62|11009.63|11009.63|0
1654071860000|2022-06-01 08:24:20|11009.63|11009.63|11009.63|11009.63|11009.63|11009.63|11009.63|11009.63|0
1654071870000|2022-06-01 08:24:30|11012.28|11012.28|11012.28|11012.28|11012.28|11012.28|11009.63|11009.63|0
1654071910000|2022-06-01 08:25:10|11009.63|11009.63|11007.65|11007.65|11009.63|11009.63|11007.65|11007.65|0
1654071940000|2022-06-01 08:25:40|11005.01|11005.01|11005.01|11005.01|11005.01|11005.01|11005.01|11005.01|0
1654072000000|2022-06-01 08:26:40|11007.65|11007.65|11007.65|11007.65|11007.65|11007.65|11007.65|11007.65|0
1654072010000|2022-06-01 08:26:50|11012.95|11012.95|11012.95|11012.95|11012.95|11012.95|11012.95|11012.95|0
1654072050000|2022-06-01 08:27:30|11010.3|11010.3|11010.3|11010.3|11010.3|11010.3|11010.3|11010.3|0
1654072090000|2022-06-01 08:28:10|11011.29|11011.29|11011.29|11011.29|11011.29|11011.29|11011.29|11011.29|0
1654072140000|2022-06-01 08:29:00|11013.94|11013.94|11013.94|11013.94|11013.94|11013.94|11013.94|11013.94|0
1654072170000|2022-06-01 08:29:30|11008.64|11008.64|11008.64|11008.64|11008.64|11008.64|11008.64|11008.64|0
1654072200000|2022-06-01 08:30:00|11008.21|11008.21|11008.21|11008.21|11008.21|11008.21|11008.21|11008.21|0
1654072280000|2022-06-01 08:31:20|11010.86|11010.86|11010.86|11010.86|11010.86|11010.86|11010.86|11010.86|0
1654072310000|2022-06-01 08:31:50|11008.21|11008.21|11010.86|11010.86|11010.86|11010.86|11008.21|11008.21|0
1654072330000|2022-06-01 08:32:10|11016.15|11016.15|11016.15|11016.15|11016.15|11016.15|11016.15|11016.15|0
1654072340000|2022-06-01 08:32:20|11013.51|11013.51|11010.86|11010.86|11013.51|11013.51|11010.86|11010.86|0
1654072370000|2022-06-01 08:32:50|11008.21|11008.21|11008.21|11008.21|11008.21|11008.21|11008.21|11008.21|0
1654072390000|2022-06-01 08:33:10|11005.25|11005.25|11005.25|11005.25|11005.25|11005.25|11005.25|11005.25|0
1654072430000|2022-06-01 08:33:50|10997.31|10997.31|10999.96|10999.96|10999.96|10999.96|10997.31|10997.31|0
1654072470000|2022-06-01 08:34:30|10997.31|10997.31|10998.97|10998.97|10998.97|10998.97|10996.32|10996.32|0
1654072510000|2022-06-01 08:35:10|10996.32|10996.32|10998.97|10998.97|10998.97|10998.97|10996.32|10996.32|0
1654072600000|2022-06-01 08:36:40|10996.32|10996.32|10983.09|10983.09|10996.32|10996.32|10983.09|10983.09|0
1654072630000|2022-06-01 08:37:10|10988.38|10988.38|10988.38|10988.38|10988.38|10988.38|10988.38|10988.38|0
1654072650000|2022-06-01 08:37:30|10985.74|10985.74|10982.77|10982.77|10985.74|10985.74|10982.77|10982.77|0
1654072680000|2022-06-01 08:38:00|10977.48|10977.48|10977.48|10977.48|10977.48|10977.48|10977.48|10977.48|0
1654072690000|2022-06-01 08:38:10|10980.12|10980.12|10980.12|10980.12|10980.12|10980.12|10980.12|10980.12|0
1654072700000|2022-06-01 08:38:20|10982.77|10982.77|10982.77|10982.77|10982.77|10982.77|10982.77|10982.77|0
1654072730000|2022-06-01 08:38:50|10985.42|10985.42|10988.38|10988.38|10988.38|10988.38|10985.42|10985.42|0
1654072740000|2022-06-01 08:39:00|10990.36|10990.36|10992.34|10992.34|10992.34|10992.34|10990.36|10990.36|0
1654072750000|2022-06-01 08:39:10|10991.35|10991.35|10991.35|10991.35|10991.35|10991.35|10991.35|10991.35|0
1654072760000|2022-06-01 08:39:20|10992.34|10992.34|10992.34|10992.34|10992.34|10992.34|10992.34|10992.34|0
1654072770000|2022-06-01 08:39:30|10991.35|10991.35|10992.34|10992.34|10992.34|10992.34|10991.35|10991.35|0
1654072800000|2022-06-01 08:40:00|10989.69|10989.69|10989.69|10989.69|10989.69|10989.69|10989.69|10989.69|0
1654072810000|2022-06-01 08:40:10|10987.71|10987.71|10985.74|10985.74|10987.71|10987.71|10985.74|10985.74|0
1654072870000|2022-06-01 08:41:10|10983.09|10983.09|10983.09|10983.09|10983.09|10983.09|10983.09|10983.09|0
1654072910000|2022-06-01 08:41:50|10985.74|10985.74|10985.74|10985.74|10985.74|10985.74|10985.74|10985.74|0
1654072980000|2022-06-01 08:43:00|10983.09|10983.09|10980.44|10980.44|10983.09|10983.09|10980.44|10980.44|0
1654072990000|2022-06-01 08:43:10|10969.86|10969.86|10969.86|10969.86|10969.86|10969.86|10969.86|10969.86|0
1654073000000|2022-06-01 08:43:20|10967.21|10967.21|10967.21|10967.21|10967.21|10967.21|10967.21|10967.21|0
1654073050000|2022-06-01 08:44:10|10959.27|10959.27|10959.27|10959.27|10959.27|10959.27|10959.27|10959.27|0
1654073060000|2022-06-01 08:44:20|10957.3|10957.3|10956.31|10956.31|10957.3|10957.3|10956.31|10956.31|0
1654073070000|2022-06-01 08:44:30|10953.66|10953.66|10951.01|10951.01|10953.66|10953.66|10951.01|10951.01|0
1654073110000|2022-06-01 08:45:10|10956.31|10956.31|10953.66|10953.66|10956.31|10956.31|10953.66|10953.66|0
1654073150000|2022-06-01 08:45:50|10948.37|10948.37|10948.37|10948.37|10948.37|10948.37|10948.37|10948.37|0
1654073170000|2022-06-01 08:46:10|10951.01|10951.01|10951.01|10951.01|10951.01|10951.01|10951.01|10951.01|0
1654073180000|2022-06-01 08:46:20|10953.66|10953.66|10956.31|10956.31|10956.31|10956.31|10953.66|10953.66|0
1654073220000|2022-06-01 08:47:00|10953.66|10953.66|10948.37|10948.37|10953.66|10953.66|10948.37|10948.37|0
1654073280000|2022-06-01 08:48:00|10953.66|10953.66|10953.66|10953.66|10953.66|10953.66|10953.66|10953.66|0
1654073340000|2022-06-01 08:49:00|10956.31|10956.31|10956.31|10956.31|10956.31|10956.31|10956.31|10956.31|0
1654073370000|2022-06-01 08:49:30|10953.34|10953.34|10953.34|10953.34|10953.34|10953.34|10953.34|10953.34|0
1654073380000|2022-06-01 08:49:40|10958.64|10958.64|10958.64|10958.64|10958.64|10958.64|10958.64|10958.64|0
1654073400000|2022-06-01 08:50:00|10959.62|10959.62|10959.62|10959.62|10959.62|10959.62|10959.62|10959.62|0
1654073430000|2022-06-01 08:50:30|10958.64|10958.64|10958.64|10958.64|10958.64|10958.64|10958.64|10958.64|0
1654073440000|2022-06-01 08:50:40|10955.99|10955.99|10955|10955|10955.99|10955.99|10955|10955|0
1654073530000|2022-06-01 08:52:10|10952.35|10952.35|10952.35|10952.35|10952.35|10952.35|10952.35|10952.35|0
1654073730000|2022-06-01 08:55:30|10941.77|10941.77|10941.77|10941.77|10941.77|10941.77|10941.77|10941.77|0
1654073740000|2022-06-01 08:55:40|10939.12|10939.12|10939.12|10939.12|10939.12|10939.12|10939.12|10939.12|0
1654073780000|2022-06-01 08:56:20|10941.77|10941.77|10947.92|10947.92|10947.92|10947.92|10941.77|10941.77|0
1654073830000|2022-06-01 08:57:10|10944.95|10944.95|10944.95|10944.95|10944.95|10944.95|10944.95|10944.95|0
1654073840000|2022-06-01 08:57:20|10950.25|10950.25|10950.25|10950.25|10950.25|10950.25|10950.25|10950.25|0
1654073850000|2022-06-01 08:57:30|10952.89|10952.89|10955.54|10955.54|10955.54|10955.54|10952.89|10952.89|0
1654073860000|2022-06-01 08:57:40|10950.25|10950.25|10950.25|10950.25|10950.25|10950.25|10950.25|10950.25|0
1654074110000|2022-06-01 09:01:50|10952.89|10952.89|10953.88|10953.88|10953.88|10953.88|10952.89|10952.89|0
1654074120000|2022-06-01 09:02:00|10955.86|10955.86|10955.86|10955.86|10955.86|10955.86|10955.86|10955.86|0
1654074130000|2022-06-01 09:02:10|10956.85|10956.85|10957.83|10957.83|10957.83|10957.83|10956.85|10956.85|0
1654074170000|2022-06-01 09:02:50|10955.19|10955.19|10960.48|10960.48|10960.48|10960.48|10955.19|10955.19|0
1654074210000|2022-06-01 09:03:30|10957.52|10957.52|10956.53|10956.53|10957.52|10957.52|10956.53|10956.53|0
1654074230000|2022-06-01 09:03:50|10953.88|10953.88|10953.88|10953.88|10953.88|10953.88|10953.88|10953.88|0
1654074240000|2022-06-01 09:04:00|10951.24|10951.24|10951.24|10951.24|10951.24|10951.24|10951.24|10951.24|0
1654074310000|2022-06-01 09:05:10|10956.53|10956.53|10956.53|10956.53|10956.53|10956.53|10956.53|10956.53|0
1654074350000|2022-06-01 09:05:50|10961.82|10961.82|10962.81|10962.81|10962.81|10962.81|10961.82|10961.82|0
1654074400000|2022-06-01 09:06:40|10963.8|10963.8|10966.44|10966.44|10966.44|10966.44|10963.8|10963.8|0
1654074470000|2022-06-01 09:07:50|10963.8|10963.8|10958.5|10958.5|10963.8|10963.8|10958.5|10958.5|0
1654074540000|2022-06-01 09:09:00|10961.15|10961.15|10958.5|10958.5|10961.15|10961.15|10958.5|10958.5|0
1654074560000|2022-06-01 09:09:20|10955.86|10955.86|10955.86|10955.86|10955.86|10955.86|10955.86|10955.86|0
1654074620000|2022-06-01 09:10:20|10950.57|10950.57|10950.57|10950.57|10950.57|10950.57|10950.57|10950.57|0
1654074660000|2022-06-01 09:11:00|10947.92|10947.92|10947.92|10947.92|10947.92|10947.92|10947.92|10947.92|0
1654074700000|2022-06-01 09:11:40|10950.57|10950.57|10950.57|10950.57|10950.57|10950.57|10950.57|10950.57|0
1654074710000|2022-06-01 09:11:50|10947.92|10947.92|10947.92|10947.92|10947.92|10947.92|10947.92|10947.92|0
1654074720000|2022-06-01 09:12:00|10945.27|10945.27|10945.27|10945.27|10945.27|10945.27|10945.27|10945.27|0
1654074750000|2022-06-01 09:12:30|10939.98|10939.98|10938|10938|10939.98|10939.98|10938|10938|0
1654074840000|2022-06-01 09:14:00|10932.71|10932.71|10932.71|10932.71|10932.71|10932.71|10932.71|10932.71|0
1654074850000|2022-06-01 09:14:10|10929.75|10929.75|10929.75|10929.75|10929.75|10929.75|10929.75|10929.75|0
1654074860000|2022-06-01 09:14:20|10927.1|10927.1|10932.39|10932.39|10932.39|10932.39|10927.1|10927.1|0
1654074870000|2022-06-01 09:14:30|10935.36|10935.36|10933.38|10933.38|10935.36|10935.36|10933.38|10933.38|0
1654074880000|2022-06-01 09:14:40|10936.35|10936.35|10933.7|10933.7|10936.35|10936.35|10933.7|10933.7|0
1654074890000|2022-06-01 09:14:50|10930.73|10930.73|10930.73|10930.73|10930.73|10930.73|10930.73|10930.73|0
1654074910000|2022-06-01 09:15:10|10933.38|10933.38|10933.38|10933.38|10933.38|10933.38|10933.38|10933.38|0
1654074980000|2022-06-01 09:16:20|10936.03|10936.03|10936.03|10936.03|10936.03|10936.03|10936.03|10936.03|0
1654075010000|2022-06-01 09:16:50|10938.67|10938.67|10938.67|10938.67|10938.67|10938.67|10938.67|10938.67|0
1654075050000|2022-06-01 09:17:30|10943.97|10943.97|10941.32|10941.32|10943.97|10943.97|10941.32|10941.32|0
1654075060000|2022-06-01 09:17:40|10942.31|10942.31|10943.3|10943.3|10943.3|10943.3|10942.31|10942.31|0
1654075080000|2022-06-01 09:18:00|10942.31|10942.31|10942.31|10942.31|10942.31|10942.31|10942.31|10942.31|0
1654075180000|2022-06-01 09:19:40|10940.33|10940.33|10940.33|10940.33|10940.33|10940.33|10940.33|10940.33|0
1654075220000|2022-06-01 09:20:20|10942.98|10942.98|10942.98|10942.98|10942.98|10942.98|10942.98|10942.98|0
1654075260000|2022-06-01 09:21:00|10944.95|10944.95|10943.97|10943.97|10944.95|10944.95|10943.97|10943.97|0
1654075320000|2022-06-01 09:22:00|10949.26|10949.26|10949.26|10949.26|10949.26|10949.26|10949.26|10949.26|0
1654075380000|2022-06-01 09:23:00|10946.61|10946.61|10946.61|10946.61|10946.61|10946.61|10946.61|10946.61|0
1654075390000|2022-06-01 09:23:10|10944.64|10944.64|10944.64|10944.64|10944.64|10944.64|10944.64|10944.64|0
1654075400000|2022-06-01 09:23:20|10941.99|10941.99|10941.99|10941.99|10941.99|10941.99|10941.99|10941.99|0
1654075440000|2022-06-01 09:24:00|10944.64|10944.64|10944.64|10944.64|10944.64|10944.64|10944.64|10944.64|0
1654075450000|2022-06-01 09:24:10|10945.62|10945.62|10945.62|10945.62|10945.62|10945.62|10945.62|10945.62|0
1654075520000|2022-06-01 09:25:20|10953.56|10953.56|10953.56|10953.56|10953.56|10953.56|10953.56|10953.56|0
1654075550000|2022-06-01 09:25:50|10958.86|10958.86|10960.83|10960.83|10960.83|10960.83|10958.86|10958.86|0
1654075600000|2022-06-01 09:26:40|10966.13|10966.13|10966.13|10966.13|10966.13|10966.13|10966.13|10966.13|0
1654075630000|2022-06-01 09:27:10|10960.83|10960.83|10960.83|10960.83|10960.83|10960.83|10958.19|10958.19|0
1654075650000|2022-06-01 09:27:30|10958.19|10958.19|10958.19|10958.19|10958.19|10958.19|10958.19|10958.19|0
1654075680000|2022-06-01 09:28:00|10960.83|10960.83|10958.19|10958.19|10960.83|10960.83|10958.19|10958.19|0
1654075690000|2022-06-01 09:28:10|10963.48|10963.48|10963.48|10963.48|10963.48|10963.48|10963.48|10963.48|0
1654075730000|2022-06-01 09:28:50|10968.77|10968.77|10968.77|10968.77|10968.77|10968.77|10968.77|10968.77|0
1654075760000|2022-06-01 09:29:20|10966.13|10966.13|10966.13|10966.13|10966.13|10966.13|10966.13|10966.13|0
1654075800000|2022-06-01 09:30:00|10968.77|10968.77|10968.77|10968.77|10968.77|10968.77|10968.77|10968.77|0
1654075810000|2022-06-01 09:30:10|10967.78|10967.78|10967.78|10967.78|10967.78|10967.78|10967.78|10967.78|0
1654075910000|2022-06-01 09:31:50|10975.72|10975.72|10975.72|10975.72|10975.72|10975.72|10975.72|10975.72|0
1654075930000|2022-06-01 09:32:10|10977.7|10977.7|10977.7|10977.7|10977.7|10977.7|10977.7|10977.7|0
1654075960000|2022-06-01 09:32:40|10979.68|10979.68|10979.68|10979.68|10979.68|10979.68|10979.68|10979.68|0
1654076030000|2022-06-01 09:33:50|10984.97|10984.97|10984.97|10984.97|10984.97|10984.97|10984.97|10984.97|0
1654076100000|2022-06-01 09:35:00|10990.26|10990.26|10990.26|10990.26|10990.26|10990.26|10990.26|10990.26|0
1654076170000|2022-06-01 09:36:10|10987.61|10987.61|10987.61|10987.61|10987.61|10987.61|10987.61|10987.61|0
1654076290000|2022-06-01 09:38:10|10990.26|10990.26|10990.26|10990.26|10990.26|10990.26|10990.26|10990.26|0
1654076310000|2022-06-01 09:38:30|10984.97|10984.97|10980.35|10980.35|10984.97|10984.97|10980.35|10980.35|0
1654076340000|2022-06-01 09:39:00|10981.33|10981.33|10981.33|10981.33|10981.33|10981.33|10981.33|10981.33|0
1654076350000|2022-06-01 09:39:10|10982.32|10982.32|10979.68|10979.68|10982.32|10982.32|10979.68|10979.68|0
1654076400000|2022-06-01 09:40:00|10982.32|10982.32|10982.32|10982.32|10982.32|10982.32|10982.32|10982.32|0
1654076410000|2022-06-01 09:40:10|10984.97|10984.97|10986.95|10986.95|10986.95|10986.95|10984.97|10984.97|0
1654076430000|2022-06-01 09:40:30|10992.24|10992.24|10992.24|10992.24|10992.24|10992.24|10992.24|10992.24|0
1654076480000|2022-06-01 09:41:20|10994.21|10994.21|10994.21|10994.21|10994.21|10994.21|10994.21|10994.21|0
1654076510000|2022-06-01 09:41:50|10996.86|10996.86|10996.86|10996.86|10996.86|10996.86|10996.86|10996.86|0
1654076560000|2022-06-01 09:42:40|10999.51|10999.51|10999.51|10999.51|10999.51|10999.51|10999.51|10999.51|0
1654076660000|2022-06-01 09:44:20|10994.21|10994.21|10994.21|10994.21|10994.21|10994.21|10994.21|10994.21|0
1654076680000|2022-06-01 09:44:40|10996.86|10996.86|10996.86|10996.86|10996.86|10996.86|10996.86|10996.86|0
1654076760000|2022-06-01 09:46:00|11002.15|11002.15|11002.15|11002.15|11002.15|11002.15|11002.15|11002.15|0
1654076770000|2022-06-01 09:46:10|11004.8|11004.8|11007.45|11007.45|11007.45|11007.45|11004.8|11004.8|0
1654076780000|2022-06-01 09:46:20|11010.09|11010.09|11010.09|11010.09|11010.09|11010.09|11010.09|11010.09|0
1654076820000|2022-06-01 09:47:00|11004.8|11004.8|11004.8|11004.8|11004.8|11004.8|11004.8|11004.8|0
1654076860000|2022-06-01 09:47:40|11002.15|11002.15|11002.15|11002.15|11002.15|11002.15|11002.15|11002.15|0
1654076870000|2022-06-01 09:47:50|10999.51|10999.51|10999.51|10999.51|10999.51|10999.51|10999.51|10999.51|0
1654076900000|2022-06-01 09:48:20|11000.5|11000.5|11000.5|11000.5|11000.5|11000.5|11000.5|11000.5|0
1654076980000|2022-06-01 09:49:40|11001.48|11001.48|11001.48|11001.48|11001.48|11001.48|11001.48|11001.48|0
1654077010000|2022-06-01 09:50:10|10998.84|10998.84|10998.84|10998.84|10998.84|10998.84|10998.84|10998.84|0
1654077030000|2022-06-01 09:50:30|11001.48|11001.48|10999.51|10999.51|11001.48|11001.48|10999.51|10999.51|0
1654077050000|2022-06-01 09:50:50|11002.15|11002.15|11002.15|11002.15|11002.15|11002.15|11002.15|11002.15|0
1654077210000|2022-06-01 09:53:30|11004.8|11004.8|11007.45|11007.45|11007.45|11007.45|11004.8|11004.8|0
1654077260000|2022-06-01 09:54:20|11008.43|11008.43|11008.43|11008.43|11008.43|11008.43|11008.43|11008.43|0
1654077270000|2022-06-01 09:54:30|11005.79|11005.79|11003.14|11003.14|11005.79|11005.79|11003.14|11003.14|0
1654077290000|2022-06-01 09:54:50|11000.5|11000.5|11000.5|11000.5|11000.5|11000.5|11000.5|11000.5|0
1654077320000|2022-06-01 09:55:20|11003.14|11003.14|11003.14|11003.14|11003.14|11003.14|11003.14|11003.14|0
1654077370000|2022-06-01 09:56:10|11008.43|11008.43|11008.43|11008.43|11008.43|11008.43|11008.43|11008.43|0
1654077400000|2022-06-01 09:56:40|11010.41|11010.41|11009.42|11009.42|11010.41|11010.41|11009.42|11009.42|0
1654077480000|2022-06-01 09:58:00|11007.45|11007.45|11006.46|11006.46|11007.45|11007.45|11005.47|11005.47|0
1654077490000|2022-06-01 09:58:10|11007.45|11007.45|11007.45|11007.45|11007.45|11007.45|11007.45|11007.45|0
1654077530000|2022-06-01 09:58:50|11010.09|11010.09|11010.09|11010.09|11010.09|11010.09|11010.09|11010.09|0
1654077540000|2022-06-01 09:59:00|11007.45|11007.45|11007.45|11007.45|11007.45|11007.45|11007.45|11007.45|0
1654077630000|2022-06-01 10:00:30|11010.09|11010.09|11010.09|11010.09|11012.74|11012.74|11010.09|11010.09|0
1654077640000|2022-06-01 10:00:40|11007.45|11007.45|11007.45|11007.45|11007.45|11007.45|11007.45|11007.45|0
1654077720000|2022-06-01 10:02:00|11010.09|11010.09|11012.74|11012.74|11012.74|11012.74|11010.09|11010.09|0
1654077730000|2022-06-01 10:02:10|11010.09|11010.09|11010.09|11010.09|11010.09|11010.09|11010.09|11010.09|0
1654077790000|2022-06-01 10:03:10|11007.45|11007.45|11004.8|11004.8|11007.45|11007.45|11004.8|11004.8|0
1654077850000|2022-06-01 10:04:10|11008.75|11008.75|11008.75|11008.75|11008.75|11008.75|11008.75|11008.75|0
1654077860000|2022-06-01 10:04:20|11009.74|11009.74|11009.74|11009.74|11009.74|11009.74|11009.74|11009.74|0
1654077880000|2022-06-01 10:04:40|11008.75|11008.75|11010.73|11010.73|11010.73|11010.73|11008.75|11008.75|0
1654077940000|2022-06-01 10:05:40|11009.74|11009.74|11008.75|11008.75|11009.74|11009.74|11000.85|11000.85|0
1654078010000|2022-06-01 10:06:50|11011.4|11011.4|11011.4|11011.4|11011.4|11011.4|11011.4|11011.4|0
1654078060000|2022-06-01 10:07:40|11008.75|11008.75|11008.75|11008.75|11008.75|11008.75|11008.75|11008.75|0
1654078100000|2022-06-01 10:08:20|11009.74|11009.74|11009.74|11009.74|11009.74|11009.74|11009.74|11009.74|0
1654078120000|2022-06-01 10:08:40|11007.76|11007.76|11006.78|11006.78|11007.76|11007.76|11006.78|11006.78|0
1654078150000|2022-06-01 10:09:10|11008.75|11008.75|11008.75|11008.75|11008.75|11008.75|11008.75|11008.75|0
1654078190000|2022-06-01 10:09:50|11011.4|11011.4|11011.4|11011.4|11011.4|11011.4|11011.4|11011.4|0
1654078200000|2022-06-01 10:10:00|11014.05|11014.05|11014.05|11014.05|11014.05|11014.05|11014.05|11014.05|0
1654078220000|2022-06-01 10:10:20|11016.02|11016.02|11016.02|11016.02|11016.02|11016.02|11016.02|11016.02|0
1654078240000|2022-06-01 10:10:40|11013.38|11013.38|11013.38|11013.38|11013.38|11013.38|11013.38|11013.38|0
1654078300000|2022-06-01 10:11:40|11011.4|11011.4|11011.4|11011.4|11011.4|11011.4|11011.4|11011.4|0
1654078360000|2022-06-01 10:12:40|11008.75|11008.75|11008.75|11008.75|11008.75|11008.75|11008.75|11008.75|0
1654078510000|2022-06-01 10:15:10|11014.05|11014.05|11014.05|11014.05|11014.05|11014.05|11014.05|11014.05|0
1654078540000|2022-06-01 10:15:40|11016.02|11016.02|11016.02|11016.02|11016.02|11016.02|11016.02|11016.02|0
1654078590000|2022-06-01 10:16:30|11018.67|11018.67|11018.67|11018.67|11018.67|11018.67|11018.67|11018.67|0
1654078660000|2022-06-01 10:17:40|11016.02|11016.02|11018.67|11018.67|11018.67|11018.67|11016.02|11016.02|0
1654078700000|2022-06-01 10:18:20|11017.68|11017.68|11020.33|11020.33|11020.33|11020.33|11017.68|11017.68|0
1654078750000|2022-06-01 10:19:10|11021.32|11021.32|11021.32|11021.32|11021.32|11021.32|11021.32|11021.32|0
1654078810000|2022-06-01 10:20:10|11018.67|11018.67|11018.67|11018.67|11018.67|11018.67|11018.67|11018.67|0
1654078890000|2022-06-01 10:21:30|11021.32|11021.32|11021.32|11021.32|11021.32|11021.32|11021.32|11021.32|0
1654078940000|2022-06-01 10:22:20|11023.96|11023.96|11023.96|11023.96|11023.96|11023.96|11023.96|11023.96|0
1654079060000|2022-06-01 10:24:20|11021.32|11021.32|11018.67|11018.67|11021.32|11021.32|11018.67|11018.67|0
1654079070000|2022-06-01 10:24:30|11016.02|11016.02|11011.4|11011.4|11016.02|11016.02|11011.4|11011.4|0
1654079130000|2022-06-01 10:25:30|11014.05|11014.05|11014.05|11014.05|11014.05|11014.05|11014.05|11014.05|0
1654079140000|2022-06-01 10:25:40|11011.4|11011.4|11011.4|11011.4|11011.4|11011.4|11011.4|11011.4|0
1654079240000|2022-06-01 10:27:20|11012.39|11012.39|11012.39|11012.39|11012.39|11012.39|11012.39|11012.39|0
1654079250000|2022-06-01 10:27:30|11013.38|11013.38|11013.38|11013.38|11013.38|11013.38|11013.38|11013.38|0
1654079370000|2022-06-01 10:29:30|11014.36|11014.36|11014.36|11014.36|11014.36|11014.36|11014.36|11014.36|0
1654079380000|2022-06-01 10:29:40|11017.01|11017.01|11017.01|11017.01|11017.01|11017.01|11017.01|11017.01|0
1654079410000|2022-06-01 10:30:10|11014.36|11014.36|11014.36|11014.36|11014.36|11014.36|11014.36|11014.36|0
1654079640000|2022-06-01 10:34:00|11015.35|11015.35|11015.35|11015.35|11015.35|11015.35|11015.35|11015.35|0
1654079740000|2022-06-01 10:35:40|11018|11018|11020.65|11020.65|11020.65|11020.65|11018|11018|0
1654079820000|2022-06-01 10:37:00|11021.63|11021.63|11021.63|11021.63|11021.63|11021.63|11021.63|11021.63|0
1654079860000|2022-06-01 10:37:40|11022.62|11022.62|11022.62|11022.62|11022.62|11022.62|11022.62|11022.62|0
1654079870000|2022-06-01 10:37:50|11025.27|11025.27|11025.27|11025.27|11025.27|11025.27|11025.27|11025.27|0
1654079910000|2022-06-01 10:38:30|11022.62|11022.62|11022.62|11022.62|11022.62|11022.62|11022.62|11022.62|0
1654079920000|2022-06-01 10:38:40|11019.98|11019.98|11019.98|11019.98|11019.98|11019.98|11019.98|11019.98|0
1654079960000|2022-06-01 10:39:20|11017.33|11017.33|11017.33|11017.33|11017.33|11017.33|11017.33|11017.33|0
1654080160000|2022-06-01 10:42:40|11016.34|11016.34|11017.33|11017.33|11017.33|11017.33|11016.34|11016.34|0
1654080240000|2022-06-01 10:44:00|11015.35|11015.35|11013.38|11013.38|11015.35|11015.35|11013.38|11013.38|0
1654080250000|2022-06-01 10:44:10|11014.36|11014.36|11014.36|11014.36|11014.36|11014.36|11014.36|11014.36|0
1654080270000|2022-06-01 10:44:30|11011.72|11011.72|11011.72|11011.72|11011.72|11011.72|11011.72|11011.72|0
1654080280000|2022-06-01 10:44:40|11009.07|11009.07|11009.07|11009.07|11009.07|11009.07|11009.07|11009.07|0
1654080290000|2022-06-01 10:44:50|11014.36|11014.36|11014.36|11014.36|11014.36|11014.36|11014.36|11014.36|0
1654080410000|2022-06-01 10:46:50|11011.72|11011.72|11011.72|11011.72|11011.72|11011.72|11011.72|11011.72|0
1654080580000|2022-06-01 10:49:40|11009.07|11009.07|11009.07|11009.07|11009.07|11009.07|11009.07|11009.07|0
1654080670000|2022-06-01 10:51:10|11006.42|11006.42|11006.42|11006.42|11006.42|11006.42|11006.42|11006.42|0
1654080720000|2022-06-01 10:52:00|11007.41|11007.41|11006.42|11006.42|11007.41|11007.41|11006.42|11006.42|0
1654080900000|2022-06-01 10:55:00|11005.44|11005.44|11005.44|11005.44|11005.44|11005.44|11005.44|11005.44|0
1654080920000|2022-06-01 10:55:20|11000.14|11000.14|11000.14|11000.14|11000.14|11000.14|11000.14|11000.14|0
1654080930000|2022-06-01 10:55:30|10999.16|10999.16|10999.16|10999.16|10999.16|10999.16|10999.16|10999.16|0
1654080960000|2022-06-01 10:56:00|11001.8|11001.8|11001.8|11001.8|11001.8|11001.8|11001.8|11001.8|0
1654081010000|2022-06-01 10:56:50|10999.16|10999.16|10999.16|10999.16|10999.16|10999.16|10999.16|10999.16|0
1654081120000|2022-06-01 10:58:40|10996.51|10996.51|10993.86|10993.86|10996.51|10996.51|10993.86|10993.86|0
1654081150000|2022-06-01 10:59:10|10992.87|10992.87|10992.87|10992.87|10992.87|10992.87|10992.87|10992.87|0
1654081170000|2022-06-01 10:59:30|10990.23|10990.23|10990.23|10990.23|10990.23|10990.23|10990.23|10990.23|0
1654081180000|2022-06-01 10:59:40|10989.8|10989.8|10988.81|10988.81|10989.8|10989.8|10988.81|10988.81|0
1654081200000|2022-06-01 11:00:00|10986.16|10986.16|10986.16|10986.16|10988.81|10988.81|10983.52|10983.52|0
1654081430000|2022-06-01 11:03:50|10988.81|10988.81|10991.46|10991.46|10991.46|10991.46|10988.81|10988.81|0
1654081450000|2022-06-01 11:04:10|10993.43|10993.43|10993.43|10993.43|10993.43|10993.43|10993.43|10993.43|0
1654081480000|2022-06-01 11:04:40|10996.08|10996.08|10998.73|10998.73|10998.73|10998.73|10996.08|10996.08|0
1654081500000|2022-06-01 11:05:00|11001.37|11001.37|11001.37|11001.37|11001.37|11001.37|11001.37|11001.37|0
1654081520000|2022-06-01 11:05:20|11002.36|11002.36|11002.36|11002.36|11002.36|11002.36|11002.36|11002.36|0
1654081550000|2022-06-01 11:05:50|11005.01|11005.01|11005.01|11005.01|11005.01|11005.01|11005.01|11005.01|0
1654081570000|2022-06-01 11:06:10|11007.65|11007.65|11007.65|11007.65|11007.65|11007.65|11007.65|11007.65|0
1654081660000|2022-06-01 11:07:40|11005.01|11005.01|11002.36|11002.36|11005.01|11005.01|11002.36|11002.36|0
1654081760000|2022-06-01 11:09:20|11004.34|11004.34|11004.34|11004.34|11004.34|11004.34|11004.34|11004.34|0
1654081800000|2022-06-01 11:10:00|11006.98|11006.98|11009.63|11009.63|11009.63|11009.63|11006.98|11006.98|0
1654081810000|2022-06-01 11:10:10|11006.98|11006.98|11006|11006|11006.98|11006.98|11005.01|11005.01|0
1654081940000|2022-06-01 11:12:20|10998.06|10998.06|10998.06|10998.06|10998.06|10998.06|10998.06|10998.06|0
1654081980000|2022-06-01 11:13:00|10995.41|10995.41|10990.12|10990.12|10995.41|10995.41|10990.12|10990.12|0
1654081990000|2022-06-01 11:13:10|10992.76|10992.76|10992.76|10992.76|10992.76|10992.76|10992.76|10992.76|0
1654082080000|2022-06-01 11:14:40|10987.47|10987.47|10987.47|10987.47|10987.47|10987.47|10987.47|10987.47|0
1654082150000|2022-06-01 11:15:50|10990.12|10990.12|10990.12|10990.12|10990.12|10990.12|10990.12|10990.12|0
1654082260000|2022-06-01 11:17:40|10987.47|10987.47|10990.12|10990.12|10990.12|10990.12|10987.47|10987.47|0
1654082360000|2022-06-01 11:19:20|10993.08|10993.08|10991.42|10991.42|10994.07|10994.07|10991.42|10991.42|0
1654082380000|2022-06-01 11:19:40|10993.4|10993.4|10993.4|10993.4|10993.4|10993.4|10993.4|10993.4|0
1654082400000|2022-06-01 11:20:00|10996.05|10996.05|10996.05|10996.05|10996.05|10996.05|10996.05|10996.05|0
1654082410000|2022-06-01 11:20:10|10998.69|10998.69|10998.69|10998.69|10998.69|10998.69|10998.69|10998.69|0
1654082420000|2022-06-01 11:20:20|11000.67|11000.67|11000.67|11000.67|11000.67|11000.67|11000.67|11000.67|0
1654082480000|2022-06-01 11:21:20|11001.66|11001.66|11001.66|11001.66|11001.66|11001.66|11001.66|11001.66|0
1654082490000|2022-06-01 11:21:30|11002.65|11002.65|11002.65|11002.65|11002.65|11002.65|11002.65|11002.65|0
1654082500000|2022-06-01 11:21:40|11000|11000|11000|11000|11000|11000|11000|11000|0
1654082520000|2022-06-01 11:22:00|10999.01|10999.01|10998.02|10998.02|10999.01|10999.01|10998.02|10998.02|0
1654082560000|2022-06-01 11:22:40|10995.38|10995.38|10995.38|10995.38|10995.38|10995.38|10995.38|10995.38|0
1654082610000|2022-06-01 11:23:30|10998.02|10998.02|10998.02|10998.02|10998.02|10998.02|10998.02|10998.02|0
1654082750000|2022-06-01 11:25:50|11000.67|11000.67|11000.67|11000.67|11000.67|11000.67|11000.67|11000.67|0
1654082780000|2022-06-01 11:26:20|11001.66|11001.66|11001.66|11001.66|11001.66|11001.66|11001.66|11001.66|0
1654082790000|2022-06-01 11:26:30|11004.3|11004.3|11006.95|11006.95|11006.95|11006.95|11004.3|11004.3|0
1654082800000|2022-06-01 11:26:40|11009.6|11009.6|11009.6|11009.6|11009.6|11009.6|11009.6|11009.6|0
1654082820000|2022-06-01 11:27:00|11008.61|11008.61|11008.61|11008.61|11008.61|11008.61|11008.61|11008.61|0
1654082830000|2022-06-01 11:27:10|11005.96|11005.96|11008.61|11008.61|11008.61|11008.61|11005.96|11005.96|0
1654082840000|2022-06-01 11:27:20|11011.26|11011.26|11011.26|11011.26|11011.26|11011.26|11011.26|11011.26|0
1654082880000|2022-06-01 11:28:00|11008.61|11008.61|11008.61|11008.61|11008.61|11008.61|11008.61|11008.61|0
1654082910000|2022-06-01 11:28:30|11013.9|11013.9|11013.9|11013.9|11013.9|11013.9|11013.9|11013.9|0
1654082990000|2022-06-01 11:29:50|11016.55|11016.55|11023.15|11023.15|11023.15|11023.15|11016.55|11016.55|0
1654083000000|2022-06-01 11:30:00|11025.79|11025.79|11024.81|11024.81|11025.79|11025.79|11023.82|11023.82|0
1654083030000|2022-06-01 11:30:30|11025.79|11025.79|11024.81|11024.81|11025.79|11025.79|11024.81|11024.81|0
1654083050000|2022-06-01 11:30:50|11023.82|11023.82|11022.83|11022.83|11024.81|11024.81|11022.83|11022.83|0
1654083070000|2022-06-01 11:31:10|11025.48|11025.48|11025.48|11025.48|11025.48|11025.48|11025.48|11025.48|0
1654083080000|2022-06-01 11:31:20|11026.46|11026.46|11025.48|11025.48|11026.46|11026.46|11025.48|11025.48|0
1654083090000|2022-06-01 11:31:30|11020.18|11020.18|11022.83|11022.83|11022.83|11022.83|11020.18|11020.18|0
1654083150000|2022-06-01 11:32:30|11020.18|11020.18|11020.18|11020.18|11020.18|11020.18|11020.18|11020.18|0
1654083180000|2022-06-01 11:33:00|11021.17|11021.17|11021.17|11021.17|11021.17|11021.17|11021.17|11021.17|0
1654083260000|2022-06-01 11:34:20|11023.82|11023.82|11023.82|11023.82|11023.82|11023.82|11023.82|11023.82|0
1654083270000|2022-06-01 11:34:30|11024.81|11024.81|11024.81|11024.81|11024.81|11024.81|11024.81|11024.81|0
1654083420000|2022-06-01 11:37:00|11025.79|11025.79|11026.78|11026.78|11026.78|11026.78|11025.79|11025.79|0
1654083450000|2022-06-01 11:37:30|11032.08|11032.08|11032.08|11032.08|11032.08|11032.08|11032.08|11032.08|0
1654083470000|2022-06-01 11:37:50|11029.43|11029.43|11029.43|11029.43|11029.43|11029.43|11029.43|11029.43|0
1654083480000|2022-06-01 11:38:00|11032.08|11032.08|11032.08|11032.08|11032.08|11032.08|11032.08|11032.08|0
1654083490000|2022-06-01 11:38:10|11029.43|11029.43|11026.78|11026.78|11029.43|11029.43|11026.78|11026.78|0
1654083510000|2022-06-01 11:38:30|11025.79|11025.79|11025.79|11025.79|11025.79|11025.79|11025.79|11025.79|0
1654083520000|2022-06-01 11:38:40|11024.81|11024.81|11024.81|11024.81|11024.81|11024.81|11024.81|11024.81|0
1654083530000|2022-06-01 11:38:50|11027.45|11027.45|11027.45|11027.45|11027.45|11027.45|11027.45|11027.45|0
1654083610000|2022-06-01 11:40:10|11028.44|11028.44|11027.45|11027.45|11028.44|11028.44|11027.45|11027.45|0
1654083880000|2022-06-01 11:44:40|11030.1|11030.1|11027.45|11027.45|11030.1|11030.1|11027.45|11027.45|0
1654083890000|2022-06-01 11:44:50|11026.46|11026.46|11026.46|11026.46|11026.46|11026.46|11026.46|11026.46|0
1654083900000|2022-06-01 11:45:00|11025.48|11025.48|11025.48|11025.48|11025.48|11025.48|11025.48|11025.48|0
1654083910000|2022-06-01 11:45:10|11022.83|11022.83|11022.83|11022.83|11022.83|11022.83|11022.83|11022.83|0
1654083960000|2022-06-01 11:46:00|11023.82|11023.82|11023.82|11023.82|11023.82|11023.82|11023.82|11023.82|0
1654083970000|2022-06-01 11:46:10|11025.79|11025.79|11025.79|11025.79|11025.79|11025.79|11025.79|11025.79|0
1654083990000|2022-06-01 11:46:30|11024.81|11024.81|11024.81|11024.81|11024.81|11024.81|11024.81|11024.81|0
1654084000000|2022-06-01 11:46:40|11022.16|11022.16|11022.16|11022.16|11022.16|11022.16|11022.16|11022.16|0
1654084050000|2022-06-01 11:47:30|11024.14|11024.14|11024.14|11024.14|11024.14|11024.14|11024.14|11024.14|0
1654084120000|2022-06-01 11:48:40|11026.11|11026.11|11026.11|11026.11|11026.11|11026.11|11026.11|11026.11|0
1654084190000|2022-06-01 11:49:50|11023.47|11023.47|11023.47|11023.47|11023.47|11023.47|11023.47|11023.47|0
1654084200000|2022-06-01 11:50:00|11021.49|11021.49|11021.49|11021.49|11021.49|11021.49|11021.49|11021.49|0
1654084220000|2022-06-01 11:50:20|11018.84|11018.84|11018.84|11018.84|11018.84|11018.84|11018.84|11018.84|0
1654084320000|2022-06-01 11:52:00|11015.88|11015.88|11015.88|11015.88|11015.88|11015.88|11015.88|11015.88|0
1654084350000|2022-06-01 11:52:30|11016.87|11016.87|11016.87|11016.87|11016.87|11016.87|11016.87|11016.87|0
1654084590000|2022-06-01 11:56:30|11014.22|11014.22|11014.22|11014.22|11014.22|11014.22|11014.22|11014.22|0
1654084700000|2022-06-01 11:58:20|11011.57|11011.57|11014.22|11014.22|11014.22|11014.22|11011.57|11011.57|0
1654084780000|2022-06-01 11:59:40|11011.57|11011.57|11011.57|11011.57|11011.57|11011.57|11011.57|11011.57|0
1654084800000|2022-06-01 12:00:00|11014.22|11014.22|11014.22|11014.22|11014.22|11014.22|11014.22|11014.22|0
1654084820000|2022-06-01 12:00:20|11013.23|11013.23|11014.22|11014.22|11014.22|11014.22|11012.24|11012.24|0
1654084850000|2022-06-01 12:00:50|11016.87|11016.87|11020.5|11020.5|11020.5|11020.5|11016.87|11016.87|0
1654084860000|2022-06-01 12:01:00|11019.51|11019.51|11015.88|11015.88|11019.51|11019.51|11015.88|11015.88|0
1654084900000|2022-06-01 12:01:40|11016.87|11016.87|11016.87|11016.87|11016.87|11016.87|11016.87|11016.87|0
1654084990000|2022-06-01 12:03:10|11014.89|11014.89|11009.6|11009.6|11014.89|11014.89|11009.6|11009.6|0
1654085010000|2022-06-01 12:03:30|11012.24|11012.24|11012.24|11012.24|11012.24|11012.24|11012.24|11012.24|0
1654085020000|2022-06-01 12:03:40|11013.23|11013.23|11013.23|11013.23|11013.23|11013.23|11013.23|11013.23|0
1654085060000|2022-06-01 12:04:20|11015.88|11015.88|11015.88|11015.88|11015.88|11015.88|11015.88|11015.88|0
1654085190000|2022-06-01 12:06:30|11013.23|11013.23|11010.59|11010.59|11013.23|11013.23|11010.59|11010.59|0
1654085210000|2022-06-01 12:06:50|11007.94|11007.94|11007.94|11007.94|11007.94|11007.94|11007.94|11007.94|0
1654085240000|2022-06-01 12:07:20|11005.29|11005.29|11005.29|11005.29|11005.29|11005.29|11005.29|11005.29|0
1654085320000|2022-06-01 12:08:40|11006.28|11006.28|11006.28|11006.28|11006.28|11006.28|11006.28|11006.28|0
1654085330000|2022-06-01 12:08:50|11005.29|11005.29|11005.29|11005.29|11005.29|11005.29|11005.29|11005.29|0
1654085370000|2022-06-01 12:09:30|11002.65|11002.65|11002.65|11002.65|11002.65|11002.65|11002.65|11002.65|0
1654085430000|2022-06-01 12:10:30|11004.62|11004.62|11004.62|11004.62|11004.62|11004.62|11004.62|11004.62|0
1654085460000|2022-06-01 12:11:00|11003.63|11003.63|11003.63|11003.63|11003.63|11003.63|11003.63|11003.63|0
1654085490000|2022-06-01 12:11:30|11000.99|11000.99|11000.99|11000.99|11000.99|11000.99|11000.99|11000.99|0
1654085570000|2022-06-01 12:12:50|11003.63|11003.63|11003.63|11003.63|11003.63|11003.63|11003.63|11003.63|0
1654085640000|2022-06-01 12:14:00|11006.28|11006.28|11008.93|11008.93|11008.93|11008.93|11006.28|11006.28|0
1654085720000|2022-06-01 12:15:20|11010.9|11010.9|11010.9|11010.9|11011.89|11011.89|11010.9|11010.9|0
1654085760000|2022-06-01 12:16:00|11011.89|11011.89|11011.89|11011.89|11011.89|11011.89|11011.89|11011.89|0
1654085920000|2022-06-01 12:18:40|11017.19|11017.19|11017.19|11017.19|11017.19|11017.19|11017.19|11017.19|0
1654085930000|2022-06-01 12:18:50|11019.83|11019.83|11020.82|11020.82|11020.82|11020.82|11019.83|11019.83|0
1654085990000|2022-06-01 12:19:50|11019.83|11019.83|11019.83|11019.83|11019.83|11019.83|11019.83|11019.83|0
1654086050000|2022-06-01 12:20:50|11020.82|11020.82|11020.82|11020.82|11020.82|11020.82|11020.82|11020.82|0
1654086070000|2022-06-01 12:21:10|11015.53|11015.53|11015.53|11015.53|11015.53|11015.53|11015.53|11015.53|0
1654086080000|2022-06-01 12:21:20|11018.17|11018.17|11018.17|11018.17|11018.17|11018.17|11018.17|11018.17|0
1654086120000|2022-06-01 12:22:00|11017.19|11017.19|11017.19|11017.19|11017.19|11017.19|11017.19|11017.19|0
1654086150000|2022-06-01 12:22:30|11011.89|11011.89|11011.89|11011.89|11011.89|11011.89|11011.89|11011.89|0
1654086260000|2022-06-01 12:24:20|11014.54|11014.54|11014.54|11014.54|11014.54|11014.54|11014.54|11014.54|0
1654086340000|2022-06-01 12:25:40|11015.53|11015.53|11015.53|11015.53|11015.53|11015.53|11015.53|11015.53|0
1654086350000|2022-06-01 12:25:50|11018.17|11018.17|11018.17|11018.17|11018.17|11018.17|11018.17|11018.17|0
1654086410000|2022-06-01 12:26:50|11020.82|11020.82|11020.82|11020.82|11020.82|11020.82|11020.82|11020.82|0
1654086430000|2022-06-01 12:27:10|11023.47|11023.47|11023.47|11023.47|11023.47|11023.47|11023.47|11023.47|0
1654086440000|2022-06-01 12:27:20|11026.11|11026.11|11026.11|11026.11|11026.11|11026.11|11026.11|11026.11|0
1654086470000|2022-06-01 12:27:50|11023.47|11023.47|11023.47|11023.47|11023.47|11023.47|11023.47|11023.47|0
1654086520000|2022-06-01 12:28:40|11024.45|11024.45|11024.45|11024.45|11024.45|11024.45|11024.45|11024.45|0
1654086530000|2022-06-01 12:28:50|11032.39|11032.39|11035.04|11035.04|11035.04|11035.04|11032.39|11032.39|0
1654086540000|2022-06-01 12:29:00|11037.69|11037.69|11037.69|11037.69|11037.69|11037.69|11037.69|11037.69|0
1654086550000|2022-06-01 12:29:10|11038.67|11038.67|11037.69|11037.69|11038.67|11038.67|11037.69|11037.69|0
1654086580000|2022-06-01 12:29:40|11038.67|11038.67|11038.67|11038.67|11038.67|11038.67|11038.67|11038.67|0
1654086670000|2022-06-01 12:31:10|11036.03|11036.03|11036.03|11036.03|11036.03|11036.03|11036.03|11036.03|0
1654086720000|2022-06-01 12:32:00|11033.38|11033.38|11033.38|11033.38|11033.38|11033.38|11033.38|11033.38|0
1654086750000|2022-06-01 12:32:30|11041.32|11041.32|11040.33|11040.33|11041.32|11041.32|11040.33|11040.33|0
1654086800000|2022-06-01 12:33:20|11042.98|11042.98|11042.98|11042.98|11042.98|11042.98|11042.98|11042.98|0
1654086840000|2022-06-01 12:34:00|11040.33|11040.33|11040.33|11040.33|11040.33|11040.33|11040.33|11040.33|0
1654086890000|2022-06-01 12:34:50|11039.34|11039.34|11038.36|11038.36|11039.34|11039.34|11038.36|11038.36|0
1654086900000|2022-06-01 12:35:00|11039.34|11039.34|11039.34|11039.34|11039.34|11039.34|11039.34|11039.34|0
1654086910000|2022-06-01 12:35:10|11044.64|11044.64|11045.63|11045.63|11045.63|11045.63|11044.64|11044.64|0
1654086980000|2022-06-01 12:36:20|11048.27|11048.27|11048.27|11048.27|11048.27|11048.27|11048.27|11048.27|0
1654086990000|2022-06-01 12:36:30|11049.26|11049.26|11049.26|11049.26|11049.26|11049.26|11049.26|11049.26|0
1654087000000|2022-06-01 12:36:40|11050.25|11050.25|11051.24|11051.24|11051.24|11051.24|11050.25|11050.25|0
1654087060000|2022-06-01 12:37:40|11052.23|11052.23|11052.23|11052.23|11052.23|11052.23|11052.23|11052.23|0
1654087140000|2022-06-01 12:39:00|11049.58|11049.58|11049.58|11049.58|11049.58|11049.58|11049.58|11049.58|0
1654087200000|2022-06-01 12:40:00|11050.57|11050.57|11050.57|11050.57|11050.57|11050.57|11050.57|11050.57|0
1654087210000|2022-06-01 12:40:10|11051.56|11051.56|11052.54|11052.54|11052.54|11052.54|11051.56|11051.56|0
1654087250000|2022-06-01 12:40:50|11049.9|11049.9|11049.9|11049.9|11049.9|11049.9|11049.9|11049.9|0
1654087270000|2022-06-01 12:41:10|11051.87|11051.87|11051.87|11051.87|11051.87|11051.87|11051.87|11051.87|0
1654087280000|2022-06-01 12:41:20|11054.52|11054.52|11054.52|11054.52|11054.52|11054.52|11054.52|11054.52|0
1654087320000|2022-06-01 12:42:00|11057.17|11057.17|11057.17|11057.17|11057.17|11057.17|11057.17|11057.17|0
1654087390000|2022-06-01 12:43:10|11054.52|11054.52|11054.52|11054.52|11054.52|11054.52|11054.52|11054.52|0
1654087410000|2022-06-01 12:43:30|11049.23|11049.23|11051.87|11051.87|11051.87|11051.87|11049.23|11049.23|0
1654087450000|2022-06-01 12:44:10|11050.89|11050.89|11049.9|11049.9|11050.89|11050.89|11049.9|11049.9|0
1654087470000|2022-06-01 12:44:30|11047.25|11047.25|11044.6|11044.6|11047.25|11047.25|11044.6|11044.6|0
1654087510000|2022-06-01 12:45:10|11041.96|11041.96|11041.96|11041.96|11041.96|11041.96|11041.96|11041.96|0
1654087690000|2022-06-01 12:48:10|11036.67|11036.67|11036.67|11036.67|11036.67|11036.67|11036.67|11036.67|0
1654087800000|2022-06-01 12:50:00|11034.02|11034.02|11034.02|11034.02|11034.02|11034.02|11034.02|11034.02|0
1654087850000|2022-06-01 12:50:50|11036.67|11036.67|11036.67|11036.67|11036.67|11036.67|11036.67|11036.67|0
1654087970000|2022-06-01 12:52:50|11035.68|11035.68|11035.68|11035.68|11035.68|11035.68|11035.68|11035.68|0
1654088050000|2022-06-01 12:54:10|11038.32|11038.32|11038.32|11038.32|11038.32|11038.32|11038.32|11038.32|0
1654088070000|2022-06-01 12:54:30|11040.97|11040.97|11040.97|11040.97|11040.97|11040.97|11040.97|11040.97|0
1654088130000|2022-06-01 12:55:30|11043.62|11043.62|11043.62|11043.62|11043.62|11043.62|11043.62|11043.62|0
1654088150000|2022-06-01 12:55:50|11040.97|11040.97|11040.97|11040.97|11040.97|11040.97|11040.97|11040.97|0
1654088170000|2022-06-01 12:56:10|11038.32|11038.32|11038.32|11038.32|11038.32|11038.32|11038.32|11038.32|0
1654088190000|2022-06-01 12:56:30|11039.31|11039.31|11039.31|11039.31|11039.31|11039.31|11039.31|11039.31|0
1654088280000|2022-06-01 12:58:00|11036.67|11036.67|11036.67|11036.67|11036.67|11036.67|11036.67|11036.67|0
1654088290000|2022-06-01 12:58:10|11038.64|11038.64|11038.64|11038.64|11038.64|11038.64|11038.64|11038.64|0
1654088310000|2022-06-01 12:58:30|11037.65|11037.65|11036.67|11036.67|11037.65|11037.65|11036.67|11036.67|0
1654088320000|2022-06-01 12:58:40|11039.31|11039.31|11039.31|11039.31|11039.31|11039.31|11039.31|11039.31|0
1654088370000|2022-06-01 12:59:30|11037.34|11037.34|11034.69|11034.69|11037.34|11037.34|11034.69|11034.69|0
1654088380000|2022-06-01 12:59:40|11032.04|11032.04|11032.04|11032.04|11032.04|11032.04|11032.04|11032.04|0
1654088420000|2022-06-01 13:00:20|11031.05|11031.05|11033.7|11033.7|11033.7|11033.7|11031.05|11031.05|0
1654088460000|2022-06-01 13:01:00|11036.35|11036.35|11036.35|11036.35|11036.35|11036.35|11036.35|11036.35|0
1654088540000|2022-06-01 13:02:20|11038.99|11038.99|11038.99|11038.99|11038.99|11038.99|11038.99|11038.99|0
1654088690000|2022-06-01 13:04:50|11036.35|11036.35|11036.35|11036.35|11036.35|11036.35|11036.35|11036.35|0
1654088700000|2022-06-01 13:05:00|11033.7|11033.7|11033.7|11033.7|11033.7|11033.7|11033.7|11033.7|0
1654088710000|2022-06-01 13:05:10|11031.05|11031.05|11031.05|11031.05|11031.05|11031.05|11031.05|11031.05|0
1654088790000|2022-06-01 13:06:30|11030.07|11030.07|11030.07|11030.07|11030.07|11030.07|11030.07|11030.07|0
1654088900000|2022-06-01 13:08:20|11027.42|11027.42|11027.42|11027.42|11027.42|11027.42|11027.42|11027.42|0
1654088990000|2022-06-01 13:09:50|11024.77|11024.77|11024.77|11024.77|11024.77|11024.77|11024.77|11024.77|0
1654089020000|2022-06-01 13:10:20|11027.42|11027.42|11027.42|11027.42|11027.42|11027.42|11027.42|11027.42|0
1654089030000|2022-06-01 13:10:30|11028.41|11028.41|11028.41|11028.41|11028.41|11028.41|11028.41|11028.41|0
1654089090000|2022-06-01 13:11:30|11025.76|11025.76|11022.8|11022.8|11025.76|11025.76|11022.8|11022.8|0
1654089110000|2022-06-01 13:11:50|11021.81|11021.81|11020.82|11020.82|11021.81|11021.81|11020.82|11020.82|0
1654089130000|2022-06-01 13:12:10|11019.83|11019.83|11017.19|11017.19|11019.83|11019.83|11017.19|11017.19|0
1654089150000|2022-06-01 13:12:30|11016.2|11016.2|11016.2|11016.2|11016.2|11016.2|11016.2|11016.2|0
1654089160000|2022-06-01 13:12:40|11015.21|11015.21|11015.21|11015.21|11015.21|11015.21|11015.21|11015.21|0
1654089170000|2022-06-01 13:12:50|11014.22|11014.22|11014.22|11014.22|11014.22|11014.22|11014.22|11014.22|0
1654089180000|2022-06-01 13:13:00|11013.23|11013.23|11012.24|11012.24|11013.23|11013.23|11012.24|11012.24|0
1654089190000|2022-06-01 13:13:10|11013.23|11013.23|11014.22|11014.22|11014.22|11014.22|11013.23|11013.23|0
1654089200000|2022-06-01 13:13:20|11013.23|11013.23|11013.23|11013.23|11013.23|11013.23|11013.23|11013.23|0
1654089260000|2022-06-01 13:14:20|11019.16|11019.16|11016.2|11016.2|11019.16|11019.16|11016.2|11016.2|0
1654089390000|2022-06-01 13:16:30|11013.55|11013.55|11013.55|11013.55|11013.55|11013.55|11013.55|11013.55|0
1654089430000|2022-06-01 13:17:10|11010.9|11010.9|11010.9|11010.9|11010.9|11010.9|11010.9|11010.9|0
1654089480000|2022-06-01 13:18:00|11008.26|11008.26|11008.26|11008.26|11008.26|11008.26|11008.26|11008.26|0
1654089500000|2022-06-01 13:18:20|11002.97|11002.97|11002.97|11002.97|11002.97|11002.97|11002.97|11002.97|0
1654089510000|2022-06-01 13:18:30|11003.95|11003.95|11003.95|11003.95|11003.95|11003.95|11003.95|11003.95|0
1654089530000|2022-06-01 13:18:50|11001.31|11001.31|11001.31|11001.31|11001.31|11001.31|11001.31|11001.31|0
1654089600000|2022-06-01 13:20:00|11003.95|11003.95|11003.95|11003.95|11003.95|11003.95|11003.95|11003.95|0
1654089630000|2022-06-01 13:20:30|11006.6|11006.6|11009.25|11009.25|11009.25|11009.25|11006.6|11006.6|0
1654089720000|2022-06-01 13:22:00|11010.23|11010.23|11010.23|11010.23|11010.23|11010.23|11010.23|11010.23|0
1654089830000|2022-06-01 13:23:50|11012.21|11012.21|11012.21|11012.21|11012.21|11012.21|11012.21|11012.21|0
1654089880000|2022-06-01 13:24:40|11014.86|11014.86|11014.86|11014.86|11014.86|11014.86|11014.86|11014.86|0
1654089900000|2022-06-01 13:25:00|11015.85|11015.85|11018.49|11018.49|11018.49|11018.49|11015.85|11015.85|0
1654089920000|2022-06-01 13:25:20|11019.48|11019.48|11019.48|11019.48|11019.48|11019.48|11019.48|11019.48|0
1654089940000|2022-06-01 13:25:40|11022.13|11022.13|11022.13|11022.13|11022.13|11022.13|11022.13|11022.13|0
1654089980000|2022-06-01 13:26:20|11019.48|11019.48|11019.48|11019.48|11019.48|11019.48|11019.48|11019.48|0
1654090030000|2022-06-01 13:27:10|11022.13|11022.13|11022.13|11022.13|11022.13|11022.13|11022.13|11022.13|0
1654090050000|2022-06-01 13:27:30|11023.11|11023.11|11023.11|11023.11|11023.11|11023.11|11023.11|11023.11|0
1654090070000|2022-06-01 13:27:50|11025.76|11025.76|11028.41|11028.41|11028.41|11028.41|11025.76|11025.76|0
1654090100000|2022-06-01 13:28:20|11031.05|11031.05|11031.05|11031.05|11031.05|11031.05|11031.05|11031.05|0
1654090120000|2022-06-01 13:28:40|11032.04|11032.04|11032.04|11032.04|11032.04|11032.04|11032.04|11032.04|0
1654090170000|2022-06-01 13:29:30|11034.69|11034.69|11034.69|11034.69|11034.69|11034.69|11034.69|11034.69|0
1654090180000|2022-06-01 13:29:40|11033.7|11033.7|11032.71|11032.71|11033.7|11033.7|11032.71|11032.71|0
1654090210000|2022-06-01 13:30:10|11033.7|11033.7|11041.64|11041.64|11041.64|11041.64|11033.7|11033.7|0
1654090220000|2022-06-01 13:30:20|11038.99|11038.99|11038.99|11038.99|11038.99|11038.99|11036.35|11036.35|0
1654090230000|2022-06-01 13:30:30|11039.98|11039.98|11039.98|11039.98|11039.98|11039.98|11039.98|11039.98|0
1654090240000|2022-06-01 13:30:40|11042.63|11042.63|11042.63|11042.63|11042.63|11042.63|11042.63|11042.63|0
1654090260000|2022-06-01 13:31:00|11041.64|11041.64|11041.64|11041.64|11041.64|11041.64|11041.64|11041.64|0
1654090270000|2022-06-01 13:31:10|11038.99|11038.99|11038.99|11038.99|11038.99|11038.99|11038.99|11038.99|0
1654090280000|2022-06-01 13:31:20|11041.64|11041.64|11041.64|11041.64|11041.64|11041.64|11041.64|11041.64|0
1654090290000|2022-06-01 13:31:30|11038.99|11038.99|11041.64|11041.64|11041.64|11041.64|11038.99|11038.99|0
1654090300000|2022-06-01 13:31:40|11038.99|11038.99|11038.99|11038.99|11038.99|11038.99|11038.99|11038.99|0
1654090310000|2022-06-01 13:31:50|11041.64|11041.64|11041.64|11041.64|11041.64|11041.64|11041.64|11041.64|0
1654090320000|2022-06-01 13:32:00|11038.99|11038.99|11036.35|11036.35|11038.99|11038.99|11036.35|11036.35|0
1654090330000|2022-06-01 13:32:10|11031.05|11031.05|11031.05|11031.05|11031.05|11031.05|11031.05|11031.05|0
1654090400000|2022-06-01 13:33:20|11028.41|11028.41|11028.41|11028.41|11028.41|11028.41|11028.41|11028.41|0
1654090410000|2022-06-01 13:33:30|11025.76|11025.76|11028.41|11028.41|11028.41|11028.41|11023.11|11023.11|0
1654090450000|2022-06-01 13:34:10|11029.4|11029.4|11029.4|11029.4|11029.4|11029.4|11029.4|11029.4|0
1654090570000|2022-06-01 13:36:10|11024.1|11024.1|11025.09|11025.09|11025.09|11025.09|11024.1|11024.1|0
1654090590000|2022-06-01 13:36:30|11030.38|11030.38|11030.38|11030.38|11030.38|11030.38|11030.38|11030.38|0
1654090650000|2022-06-01 13:37:30|11033.03|11033.03|11033.03|11033.03|11033.03|11033.03|11033.03|11033.03|0
1654090660000|2022-06-01 13:37:40|11035.68|11035.68|11035.68|11035.68|11035.68|11035.68|11035.68|11035.68|0
1654090670000|2022-06-01 13:37:50|11038.32|11038.32|11040.97|11040.97|11040.97|11040.97|11038.32|11038.32|0
1654090680000|2022-06-01 13:38:00|11041.96|11041.96|11041.96|11041.96|11041.96|11041.96|11041.96|11041.96|0
1654090690000|2022-06-01 13:38:10|11042.39|11042.39|11042.39|11042.39|11042.39|11042.39|11042.39|11042.39|0
1654090700000|2022-06-01 13:38:20|11039.74|11039.74|11039.74|11039.74|11039.74|11039.74|11039.74|11039.74|0
1654090710000|2022-06-01 13:38:30|11040.73|11040.73|11036.11|11036.11|11040.73|11040.73|11036.11|11036.11|0
1654090720000|2022-06-01 13:38:40|11033.46|11033.46|11029.82|11029.82|11033.46|11033.46|11029.82|11029.82|0
1654090760000|2022-06-01 13:39:20|11027.18|11027.18|11027.18|11027.18|11027.18|11027.18|11027.18|11027.18|0
1654090800000|2022-06-01 13:40:00|11029.82|11029.82|11029.82|11029.82|11029.82|11029.82|11029.82|11029.82|0
1654090820000|2022-06-01 13:40:20|11024.53|11024.53|11024.53|11024.53|11024.53|11024.53|11024.53|11024.53|0
1654090830000|2022-06-01 13:40:30|11021.57|11021.57|11026.86|11026.86|11026.86|11026.86|11021.57|11021.57|0
1654090840000|2022-06-01 13:40:40|11024.21|11024.21|11024.21|11024.21|11024.21|11024.21|11024.21|11024.21|0
1654090850000|2022-06-01 13:40:50|11025.2|11025.2|11025.2|11025.2|11025.2|11025.2|11025.2|11025.2|0
1654090860000|2022-06-01 13:41:00|11022.56|11022.56|11022.56|11022.56|11025.2|11025.2|11022.56|11022.56|0
1654090890000|2022-06-01 13:41:30|11025.2|11025.2|11025.2|11025.2|11025.2|11025.2|11025.2|11025.2|0
1654090900000|2022-06-01 13:41:40|11027.85|11027.85|11027.85|11027.85|11027.85|11027.85|11027.85|11027.85|0
1654090910000|2022-06-01 13:41:50|11022.56|11022.56|11022.56|11022.56|11022.56|11022.56|11022.56|11022.56|0
1654090920000|2022-06-01 13:42:00|11025.2|11025.2|11025.2|11025.2|11025.2|11025.2|11025.2|11025.2|0
1654090930000|2022-06-01 13:42:10|11022.56|11022.56|11023.23|11023.23|11023.23|11023.23|11020.58|11020.58|0
1654090940000|2022-06-01 13:42:20|11024.21|11024.21|11024.21|11024.21|11024.21|11024.21|11024.21|11024.21|0
1654090960000|2022-06-01 13:42:40|11021.57|11021.57|11021.57|11021.57|11021.57|11021.57|11021.57|11021.57|0
1654091010000|2022-06-01 13:43:30|11024.21|11024.21|11024.21|11024.21|11024.21|11024.21|11024.21|11024.21|0
1654091060000|2022-06-01 13:44:20|11026.19|11026.19|11026.19|11026.19|11026.19|11026.19|11026.19|11026.19|0
1654091070000|2022-06-01 13:44:30|11028.84|11028.84|11026.19|11026.19|11028.84|11028.84|11026.19|11026.19|0
1654091110000|2022-06-01 13:45:10|11027.18|11027.18|11027.18|11027.18|11027.18|11027.18|11027.18|11027.18|0
1654091130000|2022-06-01 13:45:30|11029.82|11029.82|11029.82|11029.82|11029.82|11029.82|11029.82|11029.82|0
1654091150000|2022-06-01 13:45:50|11028.84|11028.84|11028.84|11028.84|11028.84|11028.84|11028.84|11028.84|0
1654091170000|2022-06-01 13:46:10|11026.19|11026.19|11026.19|11026.19|11026.19|11026.19|11026.19|11026.19|0
1654091210000|2022-06-01 13:46:50|11024.21|11024.21|11025.2|11025.2|11025.2|11025.2|11024.21|11024.21|0
1654091260000|2022-06-01 13:47:40|11022.56|11022.56|11017.26|11017.26|11022.56|11022.56|11017.26|11017.26|0
1654091270000|2022-06-01 13:47:50|11014.62|11014.62|11014.62|11014.62|11014.62|11014.62|11014.62|11014.62|0
1654091280000|2022-06-01 13:48:00|11019.91|11019.91|11019.91|11019.91|11019.91|11019.91|11019.91|11019.91|0
1654091290000|2022-06-01 13:48:10|11022.56|11022.56|11022.56|11022.56|11022.56|11022.56|11022.56|11022.56|0
1654091300000|2022-06-01 13:48:20|11021.57|11021.57|11021.57|11021.57|11021.57|11021.57|11021.57|11021.57|0
1654091310000|2022-06-01 13:48:30|11018.92|11018.92|11018.92|11018.92|11018.92|11018.92|11018.92|11018.92|0
1654091360000|2022-06-01 13:49:20|11016.27|11016.27|11016.27|11016.27|11016.27|11016.27|11016.27|11016.27|0
1654091380000|2022-06-01 13:49:40|11015.29|11015.29|11015.29|11015.29|11015.29|11015.29|11015.29|11015.29|0
1654091390000|2022-06-01 13:49:50|11016.27|11016.27|11016.27|11016.27|11016.27|11016.27|11016.27|11016.27|0
1654091430000|2022-06-01 13:50:30|11018.92|11018.92|11018.92|11018.92|11018.92|11018.92|11018.92|11018.92|0
1654091450000|2022-06-01 13:50:50|11016.27|11016.27|11016.27|11016.27|11016.27|11016.27|11016.27|11016.27|0
1654091460000|2022-06-01 13:51:00|11010.98|11010.98|11010.98|11010.98|11010.98|11010.98|11010.98|11010.98|0
1654091470000|2022-06-01 13:51:10|11009.01|11009.01|11009.01|11009.01|11009.01|11009.01|11009.01|11009.01|0
1654091480000|2022-06-01 13:51:20|11001.07|11001.07|11003.71|11003.71|11003.71|11003.71|11001.07|11001.07|0
1654091500000|2022-06-01 13:51:40|11001.07|11001.07|11001.07|11001.07|11001.07|11001.07|11001.07|11001.07|0
1654091540000|2022-06-01 13:52:20|10998.42|10998.42|10998.42|10998.42|10998.42|10998.42|10998.42|10998.42|0
1654091570000|2022-06-01 13:52:50|11003.71|11003.71|11003.71|11003.71|11003.71|11003.71|11003.71|11003.71|0
1654091590000|2022-06-01 13:53:10|11001.07|11001.07|11001.07|11001.07|11001.07|11001.07|11001.07|11001.07|0
1654091610000|2022-06-01 13:53:30|10998.42|10998.42|10998.42|10998.42|10998.42|10998.42|10998.42|10998.42|0
1654091620000|2022-06-01 13:53:40|10995.77|10995.77|10995.77|10995.77|10995.77|10995.77|10995.77|10995.77|0
1654091630000|2022-06-01 13:53:50|10993.13|10993.13|10995.77|10995.77|10995.77|10995.77|10993.13|10993.13|0
1654091670000|2022-06-01 13:54:30|10993.13|10993.13|10993.13|10993.13|10993.13|10993.13|10993.13|10993.13|0
1654091680000|2022-06-01 13:54:40|10994.11|10994.11|10993.13|10993.13|10994.11|10994.11|10993.13|10993.13|0
1654091690000|2022-06-01 13:54:50|10992.14|10992.14|10992.14|10992.14|10992.14|10992.14|10992.14|10992.14|0
1654091700000|2022-06-01 13:55:00|10994.78|10994.78|10994.78|10994.78|10994.78|10994.78|10994.78|10994.78|0
1654091740000|2022-06-01 13:55:40|10992.14|10992.14|10992.14|10992.14|10992.14|10992.14|10992.14|10992.14|0
1654091750000|2022-06-01 13:55:50|10989.49|10989.49|10989.49|10989.49|10989.49|10989.49|10989.49|10989.49|0
1654091760000|2022-06-01 13:56:00|10986.85|10986.85|10989.49|10989.49|10989.49|10989.49|10986.85|10986.85|0
1654091780000|2022-06-01 13:56:20|10986.85|10986.85|10986.85|10986.85|10986.85|10986.85|10986.85|10986.85|0
1654091800000|2022-06-01 13:56:40|10987.83|10987.83|10987.83|10987.83|10987.83|10987.83|10987.83|10987.83|0
1654091810000|2022-06-01 13:56:50|10993.13|10993.13|10993.13|10993.13|10993.13|10993.13|10993.13|10993.13|0
1654091850000|2022-06-01 13:57:30|10990.48|10990.48|10990.48|10990.48|10990.48|10990.48|10990.48|10990.48|0
1654091880000|2022-06-01 13:58:00|10987.83|10987.83|10987.83|10987.83|10987.83|10987.83|10987.83|10987.83|0
1654091890000|2022-06-01 13:58:10|10990.48|10990.48|10990.48|10990.48|10990.48|10990.48|10990.48|10990.48|0
1654091980000|2022-06-01 13:59:40|10989.49|10989.49|10989.49|10989.49|10989.49|10989.49|10989.49|10989.49|0
1654092000000|2022-06-01 14:00:00|10986.85|10986.85|10978.59|10978.59|10986.85|10986.85|10978.59|10978.59|0
1654092010000|2022-06-01 14:00:10|10981.23|10981.23|10981.23|10981.23|10981.23|10981.23|10981.23|10981.23|0
1654092030000|2022-06-01 14:00:30|10978.59|10978.59|10978.59|10978.59|10978.59|10978.59|10975.94|10975.94|0
1654092040000|2022-06-01 14:00:40|10979.58|10979.58|10979.58|10979.58|10979.58|10979.58|10979.58|10979.58|0
1654092050000|2022-06-01 14:00:50|10982.22|10982.22|10984.87|10984.87|10984.87|10984.87|10982.22|10982.22|0
1654092060000|2022-06-01 14:01:00|10982.22|10982.22|10982.22|10982.22|10982.22|10982.22|10982.22|10982.22|0
1654092090000|2022-06-01 14:01:30|10984.87|10984.87|10984.87|10984.87|10984.87|10984.87|10984.87|10984.87|0
1654092120000|2022-06-01 14:02:00|10987.52|10987.52|10988.5|10988.5|10991.15|10991.15|10987.52|10987.52|0
1654092130000|2022-06-01 14:02:10|10987.52|10987.52|10984.87|10984.87|10987.52|10987.52|10984.87|10984.87|0
1654092140000|2022-06-01 14:02:20|10979.58|10979.58|10982.22|10982.22|10982.22|10982.22|10979.58|10979.58|0
1654092160000|2022-06-01 14:02:40|10979.58|10979.58|10979.58|10979.58|10979.58|10979.58|10979.58|10979.58|0
1654092170000|2022-06-01 14:02:50|10976.93|10976.93|10976.93|10976.93|10976.93|10976.93|10976.93|10976.93|0
1654092190000|2022-06-01 14:03:10|10979.58|10979.58|10979.58|10979.58|10979.58|10979.58|10979.58|10979.58|0
1654092240000|2022-06-01 14:04:00|10980.56|10980.56|10980.56|10980.56|10980.56|10980.56|10980.56|10980.56|0
1654092250000|2022-06-01 14:04:10|10983.21|10983.21|10983.21|10983.21|10983.21|10983.21|10983.21|10983.21|0
1654092270000|2022-06-01 14:04:30|10985.86|10985.86|10985.86|10985.86|10985.86|10985.86|10985.86|10985.86|0
1654092280000|2022-06-01 14:04:40|10983.21|10983.21|10983.21|10983.21|10983.21|10983.21|10983.21|10983.21|0
1654092290000|2022-06-01 14:04:50|10980.56|10980.56|10980.56|10980.56|10980.56|10980.56|10980.56|10980.56|0
1654092310000|2022-06-01 14:05:10|10981.55|10981.55|10978.91|10978.91|10981.55|10981.55|10978.91|10978.91|0
1654092320000|2022-06-01 14:05:20|10981.55|10981.55|10977.92|10977.92|10981.55|10981.55|10977.92|10977.92|0
1654092360000|2022-06-01 14:06:00|10978.91|10978.91|10992.14|10992.14|10992.14|10992.14|10978.91|10978.91|0
1654092450000|2022-06-01 14:07:30|10989.49|10989.49|10989.49|10989.49|10989.49|10989.49|10989.49|10989.49|0
1654092470000|2022-06-01 14:07:50|10986.85|10986.85|10986.85|10986.85|10986.85|10986.85|10986.85|10986.85|0
1654092480000|2022-06-01 14:08:00|10984.2|10984.2|10984.2|10984.2|10984.2|10984.2|10984.2|10984.2|0
1654092520000|2022-06-01 14:08:40|10981.55|10981.55|10980.56|10980.56|10982.54|10982.54|10980.56|10980.56|0
1654092560000|2022-06-01 14:09:20|10981.55|10981.55|10981.55|10981.55|10981.55|10981.55|10981.55|10981.55|0
1654092580000|2022-06-01 14:09:40|10984.2|10984.2|10984.2|10984.2|10984.2|10984.2|10984.2|10984.2|0
1654092670000|2022-06-01 14:11:10|10986.85|10986.85|10989.49|10989.49|10989.49|10989.49|10986.85|10986.85|0
1654092740000|2022-06-01 14:12:20|10990.48|10990.48|10990.48|10990.48|10990.48|10990.48|10990.48|10990.48|0
1654092760000|2022-06-01 14:12:40|10987.83|10987.83|10987.83|10987.83|10987.83|10987.83|10987.83|10987.83|0
1654092790000|2022-06-01 14:13:10|10985.19|10985.19|10985.19|10985.19|10985.19|10985.19|10985.19|10985.19|0
1654092830000|2022-06-01 14:13:50|10984.2|10984.2|10984.2|10984.2|10984.2|10984.2|10984.2|10984.2|0
1654092840000|2022-06-01 14:14:00|10983.21|10983.21|10983.21|10983.21|10983.21|10983.21|10983.21|10983.21|0
1654092910000|2022-06-01 14:15:10|10982.78|10982.78|10982.78|10982.78|10982.78|10982.78|10982.78|10982.78|0
1654092940000|2022-06-01 14:15:40|10980.14|10980.14|10980.14|10980.14|10980.14|10980.14|10980.14|10980.14|0
1654092970000|2022-06-01 14:16:10|10982.78|10982.78|10985.43|10985.43|10985.43|10985.43|10982.78|10982.78|0
1654093000000|2022-06-01 14:16:40|10982.78|10982.78|10982.78|10982.78|10985.43|10985.43|10982.78|10982.78|0
1654093020000|2022-06-01 14:17:00|10985.43|10985.43|10985.43|10985.43|10985.43|10985.43|10985.43|10985.43|0
1654093070000|2022-06-01 14:17:50|10982.78|10982.78|10982.78|10982.78|10982.78|10982.78|10982.78|10982.78|0
1654093090000|2022-06-01 14:18:10|10985.43|10985.43|10985.43|10985.43|10985.43|10985.43|10985.43|10985.43|0
1654093100000|2022-06-01 14:18:20|10982.78|10982.78|10982.78|10982.78|10982.78|10982.78|10982.78|10982.78|0
1654093120000|2022-06-01 14:18:40|10981.79|10981.79|10981.79|10981.79|10981.79|10981.79|10981.79|10981.79|0
1654093190000|2022-06-01 14:19:50|10982.78|10982.78|10982.78|10982.78|10982.78|10982.78|10982.78|10982.78|0
1654093440000|2022-06-01 14:24:00|10981.79|10981.79|10981.79|10981.79|10981.79|10981.79|10981.79|10981.79|0
1654093470000|2022-06-01 14:24:30|10979.15|10979.15|10979.15|10979.15|10979.15|10979.15|10979.15|10979.15|0
1654093480000|2022-06-01 14:24:40|10976.5|10976.5|10976.5|10976.5|10976.5|10976.5|10976.5|10976.5|0
1654093500000|2022-06-01 14:25:00|10973.85|10973.85|10973.85|10973.85|10973.85|10973.85|10973.85|10973.85|0
1654093560000|2022-06-01 14:26:00|10971.21|10971.21|10971.21|10971.21|10971.21|10971.21|10968.56|10968.56|0
1654093580000|2022-06-01 14:26:20|10968.56|10968.56|10968.56|10968.56|10968.56|10968.56|10965.92|10965.92|0
1654093640000|2022-06-01 14:27:20|10965.92|10965.92|10965.92|10965.92|10965.92|10965.92|10965.92|10965.92|0
1654093700000|2022-06-01 14:28:20|10968.56|10968.56|10977.81|10977.81|10977.81|10977.81|10968.56|10968.56|0
1654093820000|2022-06-01 14:30:20|10983.1|10983.1|10980.45|10980.45|10983.1|10983.1|10980.45|10980.45|0
1654093830000|2022-06-01 14:30:30|10979.47|10979.47|10979.47|10979.47|10979.47|10979.47|10979.47|10979.47|0
1654093840000|2022-06-01 14:30:40|10976.82|10976.82|10979.47|10979.47|10979.47|10979.47|10976.82|10976.82|0
1654093850000|2022-06-01 14:30:50|10974.17|10974.17|10974.17|10974.17|10974.17|10974.17|10974.17|10974.17|0
1654093870000|2022-06-01 14:31:10|10971.53|10971.53|10971.53|10971.53|10971.53|10971.53|10971.53|10971.53|0
1654093880000|2022-06-01 14:31:20|10968.88|10968.88|10966.23|10966.23|10968.88|10968.88|10966.23|10966.23|0
1654093910000|2022-06-01 14:31:50|10963.59|10963.59|10963.59|10963.59|10963.59|10963.59|10963.59|10963.59|0
1654093960000|2022-06-01 14:32:40|10962.6|10962.6|10959.95|10959.95|10962.6|10962.6|10959.95|10959.95|0
1654093980000|2022-06-01 14:33:00|10957.31|10957.31|10957.31|10957.31|10957.31|10957.31|10957.31|10957.31|0
1654094020000|2022-06-01 14:33:40|10954.66|10954.66|10954.66|10954.66|10954.66|10954.66|10954.66|10954.66|0
1654094040000|2022-06-01 14:34:00|10953.67|10953.67|10952.01|10952.01|10954.66|10954.66|10952.01|10952.01|0
1654094050000|2022-06-01 14:34:10|10951.03|10951.03|10951.03|10951.03|10951.03|10951.03|10951.03|10951.03|0
1654094070000|2022-06-01 14:34:30|10948.38|10948.38|10948.38|10948.38|10948.38|10948.38|10948.38|10948.38|0
1654094080000|2022-06-01 14:34:40|10949.37|10949.37|10949.37|10949.37|10949.37|10949.37|10949.37|10949.37|0
1654094110000|2022-06-01 14:35:10|10946.72|10946.72|10946.72|10946.72|10946.72|10946.72|10946.72|10946.72|0
1654094130000|2022-06-01 14:35:30|10944.07|10944.07|10944.07|10944.07|10944.07|10944.07|10944.07|10944.07|0
1654094140000|2022-06-01 14:35:40|10949.37|10949.37|10949.37|10949.37|10949.37|10949.37|10949.37|10949.37|0
1654094180000|2022-06-01 14:36:20|10957.31|10957.31|10957.31|10957.31|10957.31|10957.31|10957.31|10957.31|0
1654094210000|2022-06-01 14:36:50|10954.66|10954.66|10954.66|10954.66|10954.66|10954.66|10954.66|10954.66|0
1654094220000|2022-06-01 14:37:00|10955.65|10955.65|10960.94|10960.94|10960.94|10960.94|10955.65|10955.65|0
1654094230000|2022-06-01 14:37:10|10959.95|10959.95|10959.95|10959.95|10959.95|10959.95|10959.95|10959.95|0
1654094260000|2022-06-01 14:37:40|10960.94|10960.94|10960.94|10960.94|10960.94|10960.94|10960.94|10960.94|0
1654094270000|2022-06-01 14:37:50|10958.29|10958.29|10958.29|10958.29|10958.29|10958.29|10955.65|10955.65|0
1654094310000|2022-06-01 14:38:30|10957.31|10957.31|10954.66|10954.66|10957.31|10957.31|10954.66|10954.66|0
1654094350000|2022-06-01 14:39:10|10957.31|10957.31|10957.31|10957.31|10957.31|10957.31|10957.31|10957.31|0
1654094400000|2022-06-01 14:40:00|10959.95|10959.95|10954.66|10954.66|10959.95|10959.95|10954.66|10954.66|0
1654094420000|2022-06-01 14:40:20|10952.01|10952.01|10952.01|10952.01|10952.01|10952.01|10952.01|10952.01|0
1654094430000|2022-06-01 14:40:30|10951.03|10951.03|10949.37|10949.37|10952.01|10952.01|10949.37|10949.37|0
1654094470000|2022-06-01 14:41:10|10952.01|10952.01|10952.01|10952.01|10952.01|10952.01|10952.01|10952.01|0
1654094480000|2022-06-01 14:41:20|10951.03|10951.03|10951.03|10951.03|10951.03|10951.03|10951.03|10951.03|0
1654094500000|2022-06-01 14:41:40|10948.38|10948.38|10948.38|10948.38|10948.38|10948.38|10948.38|10948.38|0
1654094540000|2022-06-01 14:42:20|10945.73|10945.73|10945.73|10945.73|10945.73|10945.73|10945.73|10945.73|0
1654094550000|2022-06-01 14:42:30|10943.09|10943.09|10943.09|10943.09|10943.09|10943.09|10943.09|10943.09|0
1654094590000|2022-06-01 14:43:10|10945.73|10945.73|10945.73|10945.73|10945.73|10945.73|10945.73|10945.73|0
1654094610000|2022-06-01 14:43:30|10943.09|10943.09|10943.09|10943.09|10943.09|10943.09|10943.09|10943.09|0
1654094680000|2022-06-01 14:44:40|10942.1|10942.1|10942.1|10942.1|10942.1|10942.1|10942.1|10942.1|0
1654094690000|2022-06-01 14:44:50|10939.45|10939.45|10939.45|10939.45|10939.45|10939.45|10939.45|10939.45|0
1654094720000|2022-06-01 14:45:20|10942.1|10942.1|10944.74|10944.74|10944.74|10944.74|10942.1|10942.1|0
1654094730000|2022-06-01 14:45:30|10947.39|10947.39|10948.38|10948.38|10948.38|10948.38|10947.39|10947.39|0
1654094780000|2022-06-01 14:46:20|10951.03|10951.03|10951.03|10951.03|10951.03|10951.03|10951.03|10951.03|0
1654094790000|2022-06-01 14:46:30|10948.38|10948.38|10948.38|10948.38|10948.38|10948.38|10948.38|10948.38|0
1654094810000|2022-06-01 14:46:50|10943.09|10943.09|10942.1|10942.1|10943.09|10943.09|10942.1|10942.1|0
1654094820000|2022-06-01 14:47:00|10941.11|10941.11|10941.11|10941.11|10941.11|10941.11|10941.11|10941.11|0
1654094830000|2022-06-01 14:47:10|10942.1|10942.1|10939.45|10939.45|10942.1|10942.1|10939.45|10939.45|0
1654094900000|2022-06-01 14:48:20|10934.16|10934.16|10934.16|10934.16|10934.16|10934.16|10934.16|10934.16|0
1654094910000|2022-06-01 14:48:30|10933.17|10933.17|10935.82|10935.82|10935.82|10935.82|10933.17|10933.17|0
1654094920000|2022-06-01 14:48:40|10933.17|10933.17|10933.17|10933.17|10933.17|10933.17|10933.17|10933.17|0
1654094930000|2022-06-01 14:48:50|10927.88|10927.88|10927.88|10927.88|10927.88|10927.88|10927.88|10927.88|0
1654094940000|2022-06-01 14:49:00|10930.52|10930.52|10930.52|10930.52|10930.52|10930.52|10930.52|10930.52|0
1654094960000|2022-06-01 14:49:20|10927.88|10927.88|10912|10912|10927.88|10927.88|10911.01|10911.01|0
1654094970000|2022-06-01 14:49:30|10917.29|10917.29|10917.29|10917.29|10917.29|10917.29|10917.29|10917.29|0
1654095000000|2022-06-01 14:50:00|10918.28|10918.28|10919.27|10919.27|10919.27|10919.27|10918.28|10918.28|0
1654095010000|2022-06-01 14:50:10|10917.29|10917.29|10919.94|10919.94|10919.94|10919.94|10917.29|10917.29|0
1654095030000|2022-06-01 14:50:30|10922.58|10922.58|10922.58|10922.58|10922.58|10922.58|10922.58|10922.58|0
1654095040000|2022-06-01 14:50:40|10919.94|10919.94|10919.94|10919.94|10919.94|10919.94|10919.94|10919.94|0
1654095120000|2022-06-01 14:52:00|10918.95|10918.95|10918.95|10918.95|10918.95|10918.95|10918.95|10918.95|0
1654095150000|2022-06-01 14:52:30|10916.3|10916.3|10916.3|10916.3|10916.3|10916.3|10913.66|10913.66|0
1654095160000|2022-06-01 14:52:40|10915.32|10915.32|10910.02|10910.02|10915.32|10915.32|10910.02|10910.02|0
1654095170000|2022-06-01 14:52:50|10912.67|10912.67|10913.66|10913.66|10913.66|10913.66|10912.67|10912.67|0
1654095180000|2022-06-01 14:53:00|10916.3|10916.3|10916.3|10916.3|10916.3|10916.3|10916.3|10916.3|0
1654095210000|2022-06-01 14:53:30|10918.95|10918.95|10918.95|10918.95|10918.95|10918.95|10918.95|10918.95|0
1654095220000|2022-06-01 14:53:40|10916.3|10916.3|10916.3|10916.3|10916.3|10916.3|10916.3|10916.3|0
1654095280000|2022-06-01 14:54:40|10918.95|10918.95|10918.95|10918.95|10918.95|10918.95|10918.95|10918.95|0
1654095290000|2022-06-01 14:54:50|10916.3|10916.3|10916.3|10916.3|10916.3|10916.3|10916.3|10916.3|0
1654095360000|2022-06-01 14:56:00|10913.66|10913.66|10913.66|10913.66|10913.66|10913.66|10913.66|10913.66|0
1654095380000|2022-06-01 14:56:20|10916.3|10916.3|10916.3|10916.3|10916.3|10916.3|10916.3|10916.3|0
1654095410000|2022-06-01 14:56:50|10917.29|10917.29|10917.29|10917.29|10917.29|10917.29|10917.29|10917.29|0
1654095450000|2022-06-01 14:57:30|10919.94|10919.94|10919.94|10919.94|10919.94|10919.94|10919.94|10919.94|0
1654095480000|2022-06-01 14:58:00|10927.88|10927.88|10927.88|10927.88|10927.88|10927.88|10927.88|10927.88|0
1654095490000|2022-06-01 14:58:10|10930.52|10930.52|10930.52|10930.52|10930.52|10930.52|10930.52|10930.52|0
1654095520000|2022-06-01 14:58:40|10931.51|10931.51|10932.5|10932.5|10932.5|10932.5|10931.51|10931.51|0
1654095540000|2022-06-01 14:59:00|10931.51|10931.51|10931.51|10931.51|10931.51|10931.51|10931.51|10931.51|0
1654095560000|2022-06-01 14:59:20|10934.16|10934.16|10934.16|10934.16|10934.16|10934.16|10934.16|10934.16|0
1654095580000|2022-06-01 14:59:40|10935.15|10935.15|10935.15|10935.15|10935.15|10935.15|10935.15|10935.15|0
1654095610000|2022-06-01 15:00:10|10940.44|10940.44|10940.44|10940.44|10940.44|10940.44|10940.44|10940.44|0
1654095620000|2022-06-01 15:00:20|10937.79|10937.79|10935.15|10935.15|10937.79|10937.79|10935.15|10935.15|0
1654095680000|2022-06-01 15:01:20|10932.5|10932.5|10932.5|10932.5|10932.5|10932.5|10932.5|10932.5|0
1654095730000|2022-06-01 15:02:10|10929.85|10929.85|10929.85|10929.85|10929.85|10929.85|10929.85|10929.85|0
1654095740000|2022-06-01 15:02:20|10927.21|10927.21|10927.21|10927.21|10927.21|10927.21|10927.21|10927.21|0
1654095810000|2022-06-01 15:03:30|10929.85|10929.85|10927.21|10927.21|10929.85|10929.85|10927.21|10927.21|0
1654095820000|2022-06-01 15:03:40|10921.91|10921.91|10921.91|10921.91|10921.91|10921.91|10921.91|10921.91|0
1654095830000|2022-06-01 15:03:50|10924.56|10924.56|10924.56|10924.56|10924.56|10924.56|10924.56|10924.56|0
1654095870000|2022-06-01 15:04:30|10927.21|10927.21|10927.21|10927.21|10927.21|10927.21|10927.21|10927.21|0
1654095880000|2022-06-01 15:04:40|10926.22|10926.22|10926.22|10926.22|10926.22|10926.22|10926.22|10926.22|0
1654095890000|2022-06-01 15:04:50|10923.57|10923.57|10923.57|10923.57|10923.57|10923.57|10923.57|10923.57|0
1654095910000|2022-06-01 15:05:10|10926.22|10926.22|10926.22|10926.22|10926.22|10926.22|10926.22|10926.22|0
1654095920000|2022-06-01 15:05:20|10923.57|10923.57|10923.57|10923.57|10923.57|10923.57|10923.57|10923.57|0
1654095940000|2022-06-01 15:05:40|10920.93|10920.93|10921.91|10921.91|10921.91|10921.91|10920.93|10920.93|0
1654095950000|2022-06-01 15:05:50|10922.9|10922.9|10921.91|10921.91|10922.9|10922.9|10921.91|10921.91|0
1654095960000|2022-06-01 15:06:00|10922.9|10922.9|10923.89|10923.89|10923.89|10923.89|10922.9|10922.9|0
1654095990000|2022-06-01 15:06:30|10926.54|10926.54|10926.54|10926.54|10926.54|10926.54|10926.54|10926.54|0
1654096030000|2022-06-01 15:07:10|10923.89|10923.89|10923.89|10923.89|10923.89|10923.89|10923.89|10923.89|0
1654096090000|2022-06-01 15:08:10|10921.25|10921.25|10921.25|10921.25|10921.25|10921.25|10921.25|10921.25|0
1654096190000|2022-06-01 15:09:50|10923.89|10923.89|10923.89|10923.89|10923.89|10923.89|10923.89|10923.89|0
1654096210000|2022-06-01 15:10:10|10921.25|10921.25|10918.6|10918.6|10921.25|10921.25|10918.6|10918.6|0
1654096260000|2022-06-01 15:11:00|10921.25|10921.25|10921.25|10921.25|10921.25|10921.25|10921.25|10921.25|0
1654096280000|2022-06-01 15:11:20|10923.22|10923.22|10923.22|10923.22|10923.22|10923.22|10923.22|10923.22|0
1654096290000|2022-06-01 15:11:30|10920.58|10920.58|10920.58|10920.58|10920.58|10920.58|10920.58|10920.58|0
1654096310000|2022-06-01 15:11:50|10917.93|10917.93|10918.92|10918.92|10918.92|10918.92|10917.93|10917.93|0
1654096320000|2022-06-01 15:12:00|10917.93|10917.93|10917.93|10917.93|10917.93|10917.93|10917.93|10917.93|0
1654096330000|2022-06-01 15:12:10|10920.58|10920.58|10920.58|10920.58|10920.58|10920.58|10920.58|10920.58|0
1654096340000|2022-06-01 15:12:20|10919.59|10919.59|10916.94|10916.94|10919.59|10919.59|10916.94|10916.94|0
1654096360000|2022-06-01 15:12:40|10919.59|10919.59|10919.59|10919.59|10919.59|10919.59|10919.59|10919.59|0
1654096400000|2022-06-01 15:13:20|10920.58|10920.58|10920.58|10920.58|10920.58|10920.58|10920.58|10920.58|0
1654096450000|2022-06-01 15:14:10|10917.93|10917.93|10917.93|10917.93|10917.93|10917.93|10917.93|10917.93|0
1654096480000|2022-06-01 15:14:40|10915.28|10915.28|10917.93|10917.93|10917.93|10917.93|10915.28|10915.28|0
1654096540000|2022-06-01 15:15:40|10920.58|10920.58|10919.59|10919.59|10920.58|10920.58|10919.59|10919.59|0
1654096580000|2022-06-01 15:16:20|10916.94|10916.94|10919.59|10919.59|10919.59|10919.59|10916.94|10916.94|0
1654096590000|2022-06-01 15:16:30|10914.29|10914.29|10914.29|10914.29|10914.29|10914.29|10914.29|10914.29|0
1654096620000|2022-06-01 15:17:00|10916.94|10916.94|10916.94|10916.94|10916.94|10916.94|10916.94|10916.94|0
1654096630000|2022-06-01 15:17:10|10914.29|10914.29|10916.94|10916.94|10916.94|10916.94|10911.65|10911.65|0
1654096690000|2022-06-01 15:18:10|10917.93|10917.93|10917.93|10917.93|10917.93|10917.93|10917.93|10917.93|0
1654096750000|2022-06-01 15:19:10|10916.94|10916.94|10916.94|10916.94|10916.94|10916.94|10916.94|10916.94|0
1654096790000|2022-06-01 15:19:50|10917.93|10917.93|10917.93|10917.93|10917.93|10917.93|10917.93|10917.93|0
1654096800000|2022-06-01 15:20:00|10915.28|10915.28|10917.93|10917.93|10917.93|10917.93|10915.28|10915.28|0
1654096830000|2022-06-01 15:20:30|10920.58|10920.58|10920.58|10920.58|10920.58|10920.58|10920.58|10920.58|0
1654096870000|2022-06-01 15:21:10|10920.15|10920.15|10920.15|10920.15|10920.15|10920.15|10920.15|10920.15|0
1654096920000|2022-06-01 15:22:00|10921.13|10921.13|10921.13|10921.13|10921.13|10921.13|10921.13|10921.13|0
1654096940000|2022-06-01 15:22:20|10918.49|10918.49|10918.49|10918.49|10918.49|10918.49|10918.49|10918.49|0
1654096950000|2022-06-01 15:22:30|10915.84|10915.84|10915.84|10915.84|10915.84|10915.84|10915.84|10915.84|0
1654096960000|2022-06-01 15:22:40|10918.49|10918.49|10918.49|10918.49|10918.49|10918.49|10918.49|10918.49|0
1654096970000|2022-06-01 15:22:50|10915.84|10915.84|10918.49|10918.49|10918.49|10918.49|10915.84|10915.84|0
1654096980000|2022-06-01 15:23:00|10915.84|10915.84|10915.84|10915.84|10915.84|10915.84|10915.84|10915.84|0
1654096990000|2022-06-01 15:23:10|10913.2|10913.2|10913.2|10913.2|10913.2|10913.2|10913.2|10913.2|0
1654097000000|2022-06-01 15:23:20|10912.21|10912.21|10913.2|10913.2|10913.2|10913.2|10909.56|10909.56|0
1654097020000|2022-06-01 15:23:40|10912.21|10912.21|10912.21|10912.21|10912.21|10912.21|10912.21|10912.21|0
1654097080000|2022-06-01 15:24:40|10913.2|10913.2|10913.2|10913.2|10913.2|10913.2|10913.2|10913.2|0
1654097110000|2022-06-01 15:25:10|10910.55|10910.55|10912.53|10912.53|10912.53|10912.53|10910.55|10910.55|0
1654097120000|2022-06-01 15:25:20|10915.17|10915.17|10912.53|10912.53|10915.17|10915.17|10912.53|10912.53|0
1654097160000|2022-06-01 15:26:00|10915.17|10915.17|10913.2|10913.2|10915.17|10915.17|10912.21|10912.21|0
1654097170000|2022-06-01 15:26:10|10912.21|10912.21|10912.21|10912.21|10912.21|10912.21|10912.21|10912.21|0
1654097200000|2022-06-01 15:26:40|10913.2|10913.2|10913.2|10913.2|10913.2|10913.2|10913.2|10913.2|0
1654097240000|2022-06-01 15:27:20|10918.49|10918.49|10918.49|10918.49|10918.49|10918.49|10918.49|10918.49|0
1654097280000|2022-06-01 15:28:00|10915.84|10915.84|10916.27|10916.27|10916.27|10916.27|10915.84|10915.84|0
1654097310000|2022-06-01 15:28:30|10915.28|10915.28|10915.28|10915.28|10915.28|10915.28|10915.28|10915.28|0
1654097330000|2022-06-01 15:28:50|10920.58|10920.58|10921.56|10921.56|10921.56|10921.56|10920.58|10920.58|0
1654097350000|2022-06-01 15:29:10|10916.27|10916.27|10916.27|10916.27|10916.27|10916.27|10916.27|10916.27|0
1654097380000|2022-06-01 15:29:40|10913.62|10913.62|10913.62|10913.62|10913.62|10913.62|10910.98|10910.98|0
1654097390000|2022-06-01 15:29:50|10912.64|10912.64|10914.29|10914.29|10914.29|10914.29|10911.65|10911.65|0
1654499700000|2022-06-06 07:15:00|11185.16|11185.16|11185.16|11185.16|11185.16|11185.16|11185.16|11185.16|0
1654499710000|2022-06-06 07:15:10|11177.22|11177.22|11169.28|11169.28|11177.22|11177.22|11169.28|11169.28|0
1654499720000|2022-06-06 07:15:20|11171.93|11171.93|11113.71|11113.71|11171.93|11171.93|11113.71|11113.71|0
1654499730000|2022-06-06 07:15:30|11121.65|11121.65|11116.35|11116.35|11129.59|11129.59|11116.35|11116.35|0
1654499740000|2022-06-06 07:15:40|11124.29|11124.29|11105.77|11105.77|11124.29|11124.29|11103.12|11103.12|0
1654499760000|2022-06-06 07:16:00|11116.35|11116.35|11146.1|11146.1|11146.1|11146.1|11116.35|11116.35|0
1654499770000|2022-06-06 07:16:10|11151.39|11151.39|11151.39|11151.39|11151.39|11151.39|11151.39|11151.39|0
1654499780000|2022-06-06 07:16:20|11164.63|11164.63|11164.63|11164.63|11175.21|11175.21|11164.63|11164.63|0
1654499790000|2022-06-06 07:16:30|11159.33|11159.33|11152.38|11152.38|11159.33|11159.33|11140.81|11140.81|0
1654499810000|2022-06-06 07:16:50|11149.74|11149.74|11152.38|11152.38|11152.38|11152.38|11147.09|11147.09|0
1654499820000|2022-06-06 07:17:00|11147.09|11147.09|11139.15|11139.15|11147.09|11147.09|11136.5|11136.5|0
1654499830000|2022-06-06 07:17:10|11141.8|11141.8|11141.8|11141.8|11141.8|11141.8|11141.8|11141.8|0
1654499840000|2022-06-06 07:17:20|11136.5|11136.5|11136.5|11136.5|11136.5|11136.5|11136.5|11136.5|0
1654499860000|2022-06-06 07:17:40|11117.98|11117.98|11117.98|11117.98|11117.98|11117.98|11117.98|11117.98|0
1654499880000|2022-06-06 07:18:00|11107.39|11107.39|11107.39|11107.39|11107.39|11107.39|11107.39|11107.39|0
1654499900000|2022-06-06 07:18:20|11120.62|11120.62|11123.27|11123.27|11123.27|11123.27|11120.62|11120.62|0
1654499920000|2022-06-06 07:18:40|11122.28|11122.28|11125.25|11125.25|11128.21|11128.21|11122.28|11122.28|0
1654499940000|2022-06-06 07:19:00|11146.42|11146.42|11151.71|11151.71|11151.71|11151.71|11146.42|11146.42|0
1654499950000|2022-06-06 07:19:10|11149.07|11149.07|11141.13|11141.13|11149.07|11149.07|11141.13|11141.13|0
1654499960000|2022-06-06 07:19:20|11143.77|11143.77|11141.13|11141.13|11143.77|11143.77|11138.48|11138.48|0
1654499980000|2022-06-06 07:19:40|11143.77|11143.77|11143.77|11143.77|11143.77|11143.77|11143.77|11143.77|0
1654499990000|2022-06-06 07:19:50|11154.36|11154.36|11149.07|11149.07|11154.36|11154.36|11149.07|11149.07|0
1654500000000|2022-06-06 07:20:00|11143.77|11143.77|11143.77|11143.77|11143.77|11143.77|11143.77|11143.77|0
1654500010000|2022-06-06 07:20:10|11141.13|11141.13|11130.54|11130.54|11141.13|11141.13|11130.54|11130.54|0
1654500030000|2022-06-06 07:20:30|11133.51|11133.51|11146.74|11146.74|11146.74|11146.74|11133.51|11133.51|0
1654500040000|2022-06-06 07:20:40|11147.73|11147.73|11145.75|11145.75|11147.73|11147.73|11145.75|11145.75|0
1654500050000|2022-06-06 07:20:50|11150.69|11150.69|11159.62|11159.62|11159.62|11159.62|11150.69|11150.69|0
1654500070000|2022-06-06 07:21:10|11167.56|11167.56|11180.79|11180.79|11180.79|11180.79|11167.56|11167.56|0
1654500080000|2022-06-06 07:21:20|11178.14|11178.14|11178.14|11178.14|11178.14|11178.14|11178.14|11178.14|0
1654500090000|2022-06-06 07:21:30|11183.44|11183.44|11186.08|11186.08|11186.08|11186.08|11183.44|11183.44|0
1654500100000|2022-06-06 07:21:40|11185.09|11185.09|11171.54|11171.54|11185.09|11185.09|11171.54|11171.54|0
1654500110000|2022-06-06 07:21:50|11169.57|11169.57|11158.98|11158.98|11171.54|11171.54|11158.98|11158.98|0
1654500120000|2022-06-06 07:22:00|11161.95|11161.95|11161.95|11161.95|11161.95|11161.95|11161.95|11161.95|0
1654500130000|2022-06-06 07:22:10|11164.59|11164.59|11164.59|11164.59|11164.59|11164.59|11164.59|11164.59|0
1654500170000|2022-06-06 07:22:50|11156.65|11156.65|11158.63|11158.63|11158.63|11158.63|11156.65|11156.65|0
1654500180000|2022-06-06 07:23:00|11166.57|11166.57|11166.57|11166.57|11166.57|11166.57|11166.57|11166.57|0
1654500200000|2022-06-06 07:23:20|11171.86|11171.86|11171.86|11171.86|11171.86|11171.86|11171.86|11171.86|0
1654500210000|2022-06-06 07:23:30|11185.09|11185.09|11185.09|11185.09|11185.09|11185.09|11185.09|11185.09|0
1654500220000|2022-06-06 07:23:40|11190.39|11190.39|11190.39|11190.39|11193.03|11193.03|11190.39|11190.39|0
1654500230000|2022-06-06 07:23:50|11195.33|11195.33|11195.33|11195.33|11195.33|11195.33|11195.33|11195.33|0
1654500240000|2022-06-06 07:24:00|11194.34|11194.34|11194.34|11194.34|11194.34|11194.34|11194.34|11194.34|0
1654500250000|2022-06-06 07:24:10|11191.69|11191.69|11193.35|11193.35|11194.34|11194.34|11191.69|11191.69|0
1654500260000|2022-06-06 07:24:20|11185.41|11185.41|11182.77|11182.77|11185.41|11185.41|11182.77|11182.77|0
1654500300000|2022-06-06 07:25:00|11187.71|11187.71|11182.41|11182.41|11187.71|11187.71|11182.41|11182.41|0
1654500320000|2022-06-06 07:25:20|11184.39|11184.39|11182.41|11182.41|11184.39|11184.39|11182.41|11182.41|0
1654500350000|2022-06-06 07:25:50|11177.12|11177.12|11174.47|11174.47|11177.12|11177.12|11174.47|11174.47|0
1654500360000|2022-06-06 07:26:00|11171.83|11171.83|11163.89|11163.89|11171.83|11171.83|11163.89|11163.89|0
1654500380000|2022-06-06 07:26:20|11169.18|11169.18|11167.52|11167.52|11172.15|11172.15|11164.88|11164.88|0
1654500430000|2022-06-06 07:27:10|11170.17|11170.17|11170.84|11170.84|11172.82|11172.82|11170.17|11170.17|0
1654500450000|2022-06-06 07:27:30|11168.19|11168.19|11168.19|11168.19|11168.19|11168.19|11168.19|11168.19|0
1654500470000|2022-06-06 07:27:50|11170.17|11170.17|11167.52|11167.52|11170.17|11170.17|11167.52|11167.52|0
1654500480000|2022-06-06 07:28:00|11168.51|11168.51|11169.5|11169.5|11169.5|11169.5|11168.51|11168.51|0
1654500490000|2022-06-06 07:28:10|11167.52|11167.52|11170.17|11170.17|11170.17|11170.17|11167.52|11167.52|0
1654500500000|2022-06-06 07:28:20|11164.88|11164.88|11167.52|11167.52|11167.52|11167.52|11164.88|11164.88|0
1654500530000|2022-06-06 07:28:50|11164.88|11164.88|11164.88|11164.88|11164.88|11164.88|11164.88|11164.88|0
1654500540000|2022-06-06 07:29:00|11167.52|11167.52|11167.52|11167.52|11167.52|11167.52|11159.58|11159.58|0
1654500560000|2022-06-06 07:29:20|11170.17|11170.17|11170.17|11170.17|11170.17|11170.17|11170.17|11170.17|0
1654500580000|2022-06-06 07:29:40|11169.18|11169.18|11168.19|11168.19|11169.18|11169.18|11168.19|11168.19|0
1654500590000|2022-06-06 07:29:50|11170.84|11170.84|11170.84|11170.84|11170.84|11170.84|11170.84|11170.84|0
1654500600000|2022-06-06 07:30:00|11173.49|11173.49|11173.49|11173.49|11173.49|11173.49|11173.49|11173.49|0
1654500620000|2022-06-06 07:30:20|11172.5|11172.5|11164.56|11164.56|11174.47|11174.47|11164.56|11164.56|0
1654500660000|2022-06-06 07:31:00|11161.59|11161.59|11161.59|11161.59|11162.58|11162.58|11161.59|11161.59|0
1654500720000|2022-06-06 07:32:00|11172.18|11172.18|11172.18|11172.18|11172.18|11172.18|11172.18|11172.18|0
1654500740000|2022-06-06 07:32:20|11169.53|11169.53|11172.18|11172.18|11172.18|11172.18|11169.53|11169.53|0
1654500780000|2022-06-06 07:33:00|11170.2|11170.2|11172.18|11172.18|11172.18|11172.18|11170.2|11170.2|0
1654500790000|2022-06-06 07:33:10|11171.19|11171.19|11171.19|11171.19|11171.19|11171.19|11171.19|11171.19|0
1654500810000|2022-06-06 07:33:30|11172.18|11172.18|11172.18|11172.18|11172.18|11172.18|11172.18|11172.18|0
1654500830000|2022-06-06 07:33:50|11174.83|11174.83|11174.83|11174.83|11174.83|11174.83|11174.83|11174.83|0
1654500840000|2022-06-06 07:34:00|11180.12|11180.12|11180.12|11180.12|11180.12|11180.12|11180.12|11180.12|0
1654500860000|2022-06-06 07:34:20|11185.41|11185.41|11185.41|11185.41|11185.41|11185.41|11185.41|11185.41|0
1654500870000|2022-06-06 07:34:30|11188.06|11188.06|11188.06|11188.06|11188.06|11188.06|11188.06|11188.06|0
1654500880000|2022-06-06 07:34:40|11198.64|11198.64|11198.64|11198.64|11198.64|11198.64|11198.64|11198.64|0
1654500890000|2022-06-06 07:34:50|11206.58|11206.58|11214.52|11214.52|11217.17|11217.17|11206.58|11206.58|0
1654500900000|2022-06-06 07:35:00|11215.51|11215.51|11210.22|11210.22|11215.51|11215.51|11207.57|11207.57|0
1654500910000|2022-06-06 07:35:10|11202.28|11202.28|11204.92|11204.92|11204.92|11204.92|11202.28|11202.28|0
1654500960000|2022-06-06 07:36:00|11215.51|11215.51|11220.8|11220.8|11220.8|11220.8|11215.51|11215.51|0
1654500970000|2022-06-06 07:36:10|11226.1|11226.1|11224.12|11224.12|11228.07|11228.07|11223.13|11223.13|0
1654500980000|2022-06-06 07:36:20|11222.14|11222.14|11222.14|11222.14|11223.13|11223.13|11222.14|11222.14|0
1654501000000|2022-06-06 07:36:40|11230.08|11230.08|11230.08|11230.08|11230.08|11230.08|11230.08|11230.08|0
1654501010000|2022-06-06 07:36:50|11235.38|11235.38|11235.38|11235.38|11235.38|11235.38|11235.38|11235.38|0
1654501020000|2022-06-06 07:37:00|11236.36|11236.36|11239.01|11239.01|11239.01|11239.01|11236.36|11236.36|0
1654501030000|2022-06-06 07:37:10|11237.03|11237.03|11238.02|11238.02|11238.02|11238.02|11237.03|11237.03|0
1654501040000|2022-06-06 07:37:20|11251.25|11251.25|11256.55|11256.55|11256.55|11256.55|11251.25|11251.25|0
1654501050000|2022-06-06 07:37:30|11253.9|11253.9|11251.25|11251.25|11253.9|11253.9|11251.25|11251.25|0
1654501060000|2022-06-06 07:37:40|11245.96|11245.96|11245.96|11245.96|11245.96|11245.96|11245.96|11245.96|0
1654501070000|2022-06-06 07:37:50|11243.31|11243.31|11243.31|11243.31|11243.31|11243.31|11243.31|11243.31|0
1654501080000|2022-06-06 07:38:00|11238.02|11238.02|11238.02|11238.02|11238.02|11238.02|11238.02|11238.02|0
1654501090000|2022-06-06 07:38:10|11237.03|11237.03|11236.05|11236.05|11237.03|11237.03|11236.05|11236.05|0
1654501130000|2022-06-06 07:38:50|11240|11240|11239.01|11239.01|11240|11240|11239.01|11239.01|0
1654501140000|2022-06-06 07:39:00|11228.42|11228.42|11220.49|11220.49|11228.42|11228.42|11220.49|11220.49|0
1654501150000|2022-06-06 07:39:10|11223.13|11223.13|11223.13|11223.13|11223.13|11223.13|11223.13|11223.13|0
1654501180000|2022-06-06 07:39:40|11224.12|11224.12|11224.12|11224.12|11224.12|11224.12|11224.12|11224.12|0
1654501200000|2022-06-06 07:40:00|11226.77|11226.77|11226.77|11226.77|11226.77|11226.77|11226.77|11226.77|0
1654501230000|2022-06-06 07:40:30|11234.71|11234.71|11234.71|11234.71|11234.71|11234.71|11234.71|11234.71|0
1654501270000|2022-06-06 07:41:10|11229.41|11229.41|11227.44|11227.44|11229.41|11229.41|11227.44|11227.44|0
1654501280000|2022-06-06 07:41:20|11224.79|11224.79|11224.79|11224.79|11224.79|11224.79|11224.79|11224.79|0
1654501310000|2022-06-06 07:41:50|11222.14|11222.14|11216.85|11216.85|11222.14|11222.14|11216.85|11216.85|0
1654501380000|2022-06-06 07:43:00|11218.83|11218.83|11219.5|11219.5|11219.5|11219.5|11216.85|11216.85|0
1654501400000|2022-06-06 07:43:20|11224.79|11224.79|11224.79|11224.79|11224.79|11224.79|11224.79|11224.79|0
1654501440000|2022-06-06 07:44:00|11227.44|11227.44|11232.73|11232.73|11232.73|11232.73|11227.44|11227.44|0
1654501500000|2022-06-06 07:45:00|11240.67|11240.67|11238.02|11238.02|11240.67|11240.67|11238.02|11238.02|0
1654501520000|2022-06-06 07:45:20|11235.38|11235.38|11235.38|11235.38|11235.38|11235.38|11235.38|11235.38|0
1654501560000|2022-06-06 07:46:00|11238.02|11238.02|11238.02|11238.02|11238.02|11238.02|11238.02|11238.02|0
1654501570000|2022-06-06 07:46:10|11227.44|11227.44|11223.8|11223.8|11227.44|11227.44|11223.8|11223.8|0
1654501580000|2022-06-06 07:46:20|11224.79|11224.79|11222.81|11222.81|11224.79|11224.79|11222.81|11222.81|0
1654501590000|2022-06-06 07:46:30|11225.46|11225.46|11225.46|11225.46|11225.46|11225.46|11225.46|11225.46|0
1654501600000|2022-06-06 07:46:40|11209.58|11209.58|11206.93|11206.93|11209.58|11209.58|11206.93|11206.93|0
1654501610000|2022-06-06 07:46:50|11209.58|11209.58|11209.58|11209.58|11209.58|11209.58|11209.58|11209.58|0
1654501620000|2022-06-06 07:47:00|11212.23|11212.23|11212.23|11212.23|11212.23|11212.23|11212.23|11212.23|0
1654501640000|2022-06-06 07:47:20|11230.75|11230.75|11228.11|11228.11|11230.75|11230.75|11228.11|11228.11|0
1654501660000|2022-06-06 07:47:40|11236.05|11236.05|11236.05|11236.05|11236.05|11236.05|11236.05|11236.05|0
1654501700000|2022-06-06 07:48:20|11233.4|11233.4|11230.75|11230.75|11233.4|11233.4|11230.75|11230.75|0
1654501720000|2022-06-06 07:48:40|11228.11|11228.11|11228.11|11228.11|11228.11|11228.11|11228.11|11228.11|0
1654501730000|2022-06-06 07:48:50|11217.52|11217.52|11220.17|11220.17|11220.17|11220.17|11217.52|11217.52|0
1654501750000|2022-06-06 07:49:10|11214.87|11214.87|11214.87|11214.87|11214.87|11214.87|11214.87|11214.87|0
1654501810000|2022-06-06 07:50:10|11210.92|11210.92|11210.92|11210.92|11210.92|11210.92|11210.92|11210.92|0
1654501900000|2022-06-06 07:51:40|11205.63|11205.63|11208.27|11208.27|11208.27|11208.27|11205.63|11205.63|0
1654501910000|2022-06-06 07:51:50|11207.29|11207.29|11206.3|11206.3|11207.29|11207.29|11206.3|11206.3|0
1654501950000|2022-06-06 07:52:30|11208.94|11208.94|11208.94|11208.94|11208.94|11208.94|11208.94|11208.94|0
1654501970000|2022-06-06 07:52:50|11206.3|11206.3|11206.3|11206.3|11206.3|11206.3|11206.3|11206.3|0
1654501980000|2022-06-06 07:53:00|11203.65|11203.65|11201.01|11201.01|11203.65|11203.65|11201.01|11201.01|0
1654502030000|2022-06-06 07:53:50|11198.36|11198.36|11198.36|11198.36|11198.36|11198.36|11198.36|11198.36|0
1654502050000|2022-06-06 07:54:10|11190.42|11190.42|11190.42|11190.42|11190.42|11190.42|11190.42|11190.42|0
1654502080000|2022-06-06 07:54:40|11193.07|11193.07|11193.07|11193.07|11193.07|11193.07|11190.42|11190.42|0
1654502090000|2022-06-06 07:54:50|11190.42|11190.42|11190.42|11190.42|11190.42|11190.42|11190.42|11190.42|0
1654502100000|2022-06-06 07:55:00|11193.07|11193.07|11193.07|11193.07|11193.07|11193.07|11193.07|11193.07|0
1654502110000|2022-06-06 07:55:10|11195.71|11195.71|11195.71|11195.71|11195.71|11195.71|11195.71|11195.71|0
1654502150000|2022-06-06 07:55:50|11198.36|11198.36|11198.36|11198.36|11198.36|11198.36|11198.36|11198.36|0
1654502200000|2022-06-06 07:56:40|11206.3|11206.3|11211.59|11211.59|11211.59|11211.59|11206.3|11206.3|0
1654502210000|2022-06-06 07:56:50|11215.54|11215.54|11215.54|11215.54|11215.54|11215.54|11215.54|11215.54|0
1654502220000|2022-06-06 07:57:00|11218.19|11218.19|11223.48|11223.48|11231.42|11231.42|11218.19|11218.19|0
1654502310000|2022-06-06 07:58:30|11234.07|11234.07|11236.71|11236.71|11236.71|11236.71|11234.07|11234.07|0
1654502320000|2022-06-06 07:58:40|11242.01|11242.01|11242.01|11242.01|11242.01|11242.01|11242.01|11242.01|0
1654502340000|2022-06-06 07:59:00|11244.65|11244.65|11244.65|11244.65|11244.65|11244.65|11244.65|11244.65|0
1654502350000|2022-06-06 07:59:10|11239.36|11239.36|11239.36|11239.36|11239.36|11239.36|11236.71|11236.71|0
1654502380000|2022-06-06 07:59:40|11238.37|11238.37|11235.73|11235.73|11238.37|11238.37|11235.73|11235.73|0
1654502390000|2022-06-06 07:59:50|11233.08|11233.08|11233.08|11233.08|11233.08|11233.08|11233.08|11233.08|0
1654502490000|2022-06-06 08:01:30|11232.09|11232.09|11224.15|11224.15|11232.09|11232.09|11224.15|11224.15|0
1654502500000|2022-06-06 08:01:40|11222.18|11222.18|11223.16|11223.16|11223.16|11223.16|11222.18|11222.18|0
1654502540000|2022-06-06 08:02:20|11217.87|11217.87|11217.87|11217.87|11217.87|11217.87|11217.87|11217.87|0
1654502550000|2022-06-06 08:02:30|11214.91|11214.91|11213.92|11213.92|11214.91|11214.91|11213.92|11213.92|0
1654502570000|2022-06-06 08:02:50|11215.9|11215.9|11215.9|11215.9|11215.9|11215.9|11215.9|11215.9|0
1654502580000|2022-06-06 08:03:00|11216.88|11216.88|11216.88|11216.88|11216.88|11216.88|11216.88|11216.88|0
1654502590000|2022-06-06 08:03:10|11219.53|11219.53|11214.24|11214.24|11219.53|11219.53|11214.24|11214.24|0
1654502610000|2022-06-06 08:03:30|11211.59|11211.59|11211.59|11211.59|11211.59|11211.59|11211.59|11211.59|0
1654502710000|2022-06-06 08:05:10|11219.53|11219.53|11219.53|11219.53|11219.53|11219.53|11219.53|11219.53|0
1654502720000|2022-06-06 08:05:20|11216.88|11216.88|11216.88|11216.88|11216.88|11216.88|11216.88|11216.88|0
1654502750000|2022-06-06 08:05:50|11214.24|11214.24|11201.01|11201.01|11214.24|11214.24|11201.01|11201.01|0
1654502780000|2022-06-06 08:06:20|11201.99|11201.99|11196.7|11196.7|11201.99|11201.99|11196.7|11196.7|0
1654502810000|2022-06-06 08:06:50|11188.76|11188.76|11188.76|11188.76|11188.76|11188.76|11188.76|11188.76|0
1654502820000|2022-06-06 08:07:00|11194.05|11194.05|11194.05|11194.05|11194.05|11194.05|11194.05|11194.05|0
1654502840000|2022-06-06 08:07:20|11196.7|11196.7|11196.7|11196.7|11196.7|11196.7|11196.7|11196.7|0
1654502860000|2022-06-06 08:07:40|11194.05|11194.05|11191.41|11191.41|11194.05|11194.05|11191.41|11191.41|0
1654502870000|2022-06-06 08:07:50|11194.05|11194.05|11194.05|11194.05|11194.05|11194.05|11194.05|11194.05|0
1654502890000|2022-06-06 08:08:10|11188.76|11188.76|11188.76|11188.76|11188.76|11188.76|11188.76|11188.76|0
1654502900000|2022-06-06 08:08:20|11186.11|11186.11|11186.11|11186.11|11186.11|11186.11|11186.11|11186.11|0
1654502910000|2022-06-06 08:08:30|11183.15|11183.15|11180.5|11180.5|11183.15|11183.15|11180.5|11180.5|0
1654502930000|2022-06-06 08:08:50|11167.27|11167.27|11169.92|11169.92|11169.92|11169.92|11164.63|11164.63|0
1654502940000|2022-06-06 08:09:00|11167.27|11167.27|11167.27|11167.27|11167.27|11167.27|11167.27|11167.27|0
1654502960000|2022-06-06 08:09:20|11164.63|11164.63|11164.63|11164.63|11164.63|11164.63|11164.63|11164.63|0
1654503010000|2022-06-06 08:10:10|11165.61|11165.61|11166.6|11166.6|11166.6|11166.6|11165.61|11165.61|0
1654503020000|2022-06-06 08:10:20|11168.58|11168.58|11181.14|11181.14|11181.14|11181.14|11168.58|11168.58|0
1654503050000|2022-06-06 08:10:50|11180.15|11180.15|11180.15|11180.15|11180.15|11180.15|11180.15|11180.15|0
1654503090000|2022-06-06 08:11:30|11181.14|11181.14|11181.14|11181.14|11181.14|11181.14|11181.14|11181.14|0
1654503120000|2022-06-06 08:12:00|11180.15|11180.15|11177.51|11177.51|11180.15|11180.15|11177.51|11177.51|0
1654503140000|2022-06-06 08:12:20|11174.86|11174.86|11174.86|11174.86|11174.86|11174.86|11174.86|11174.86|0
1654503160000|2022-06-06 08:12:40|11180.15|11180.15|11180.15|11180.15|11180.15|11180.15|11180.15|11180.15|0
1654503170000|2022-06-06 08:12:50|11181.14|11181.14|11181.14|11181.14|11181.14|11181.14|11181.14|11181.14|0
1654503220000|2022-06-06 08:13:40|11178.49|11178.49|11178.49|11178.49|11178.49|11178.49|11178.49|11178.49|0
1654503280000|2022-06-06 08:14:40|11179.48|11179.48|11179.48|11179.48|11179.48|11179.48|11179.48|11179.48|0
1654503290000|2022-06-06 08:14:50|11177.51|11177.51|11177.51|11177.51|11177.51|11177.51|11177.51|11177.51|0
1654503300000|2022-06-06 08:15:00|11185.45|11185.45|11185.45|11185.45|11185.45|11185.45|11185.45|11185.45|0
1654503310000|2022-06-06 08:15:10|11186.43|11186.43|11186.43|11186.43|11186.43|11186.43|11186.43|11186.43|0
1654503370000|2022-06-06 08:16:10|11184.46|11184.46|11181.81|11181.81|11184.46|11184.46|11179.16|11179.16|0
1654503470000|2022-06-06 08:17:50|11179.83|11179.83|11179.83|11179.83|11179.83|11179.83|11179.83|11179.83|0
1654503500000|2022-06-06 08:18:20|11185.13|11185.13|11185.13|11185.13|11185.13|11185.13|11185.13|11185.13|0
1654503510000|2022-06-06 08:18:30|11182.48|11182.48|11182.48|11182.48|11182.48|11182.48|11182.48|11182.48|0
1654503540000|2022-06-06 08:19:00|11179.83|11179.83|11179.83|11179.83|11179.83|11179.83|11179.83|11179.83|0
1654503550000|2022-06-06 08:19:10|11177.19|11177.19|11177.19|11177.19|11177.19|11177.19|11177.19|11177.19|0
1654503640000|2022-06-06 08:20:40|11174.54|11174.54|11174.54|11174.54|11174.54|11174.54|11174.54|11174.54|0
1654503660000|2022-06-06 08:21:00|11172.56|11172.56|11173.55|11173.55|11173.55|11173.55|11172.56|11172.56|0
1654503740000|2022-06-06 08:22:20|11162.97|11162.97|11147.09|11147.09|11162.97|11162.97|11147.09|11147.09|0
1654503750000|2022-06-06 08:22:30|11141.8|11141.8|11136.5|11136.5|11141.8|11141.8|11136.5|11136.5|0
1654503780000|2022-06-06 08:23:00|11131.21|11131.21|11144.44|11144.44|11144.44|11144.44|11131.21|11131.21|0
1654503800000|2022-06-06 08:23:20|11141.48|11141.48|11141.48|11141.48|11141.48|11141.48|11141.48|11141.48|0
1654503890000|2022-06-06 08:24:50|11144.12|11144.12|11144.12|11144.12|11144.12|11144.12|11144.12|11144.12|0
1654503900000|2022-06-06 08:25:00|11149.42|11149.42|11149.42|11149.42|11149.42|11149.42|11149.42|11149.42|0
1654503920000|2022-06-06 08:25:20|11151.39|11151.39|11151.39|11151.39|11151.39|11151.39|11151.39|11151.39|0
1654503980000|2022-06-06 08:26:20|11148.75|11148.75|11148.75|11148.75|11148.75|11148.75|11148.75|11148.75|0
1654504020000|2022-06-06 08:27:00|11147.76|11147.76|11149.74|11149.74|11149.74|11149.74|11147.76|11147.76|0
1654504040000|2022-06-06 08:27:20|11147.09|11147.09|11147.09|11147.09|11147.09|11147.09|11147.09|11147.09|0
1654504110000|2022-06-06 08:28:30|11152.38|11152.38|11152.38|11152.38|11152.38|11152.38|11152.38|11152.38|0
1654504120000|2022-06-06 08:28:40|11149.74|11149.74|11149.74|11149.74|11149.74|11149.74|11149.74|11149.74|0
1654504140000|2022-06-06 08:29:00|11147.09|11147.09|11147.09|11147.09|11147.09|11147.09|11147.09|11147.09|0
1654504260000|2022-06-06 08:31:00|11152.38|11152.38|11160.32|11160.32|11160.32|11160.32|11152.38|11152.38|0
1654504280000|2022-06-06 08:31:20|11162.97|11162.97|11165.61|11165.61|11165.61|11165.61|11162.97|11162.97|0
1654504300000|2022-06-06 08:31:40|11166.6|11166.6|11170.24|11170.24|11170.24|11170.24|11166.6|11166.6|0
1654504320000|2022-06-06 08:32:00|11171.22|11171.22|11178.18|11178.18|11178.18|11178.18|11170.24|11170.24|0
1654504330000|2022-06-06 08:32:10|11175.53|11175.53|11175.53|11175.53|11175.53|11175.53|11175.53|11175.53|0
1654504340000|2022-06-06 08:32:20|11172.88|11172.88|11172.88|11172.88|11172.88|11172.88|11172.88|11172.88|0
1654504360000|2022-06-06 08:32:40|11178.18|11178.18|11178.18|11178.18|11178.18|11178.18|11178.18|11178.18|0
1654504380000|2022-06-06 08:33:00|11180.82|11180.82|11185.45|11185.45|11185.45|11185.45|11180.82|11180.82|0
1654504390000|2022-06-06 08:33:10|11188.09|11188.09|11188.09|11188.09|11188.09|11188.09|11188.09|11188.09|0
1654504420000|2022-06-06 08:33:40|11187.1|11187.1|11187.1|11187.1|11187.1|11187.1|11187.1|11187.1|0
1654504540000|2022-06-06 08:35:40|11189.75|11189.75|11195.04|11195.04|11195.04|11195.04|11189.75|11189.75|0
1654504570000|2022-06-06 08:36:10|11189.75|11189.75|11189.75|11189.75|11189.75|11189.75|11189.75|11189.75|0
1654504590000|2022-06-06 08:36:30|11194.69|11194.69|11193.7|11193.7|11194.69|11194.69|11193.7|11193.7|0
1654504600000|2022-06-06 08:36:40|11192.71|11192.71|11195.36|11195.36|11195.36|11195.36|11192.71|11192.71|0
1654504640000|2022-06-06 08:37:20|11196.35|11196.35|11194.37|11194.37|11196.35|11196.35|11194.37|11194.37|0
1654504690000|2022-06-06 08:38:10|11191.73|11191.73|11177.51|11177.51|11191.73|11191.73|11176.52|11176.52|0
1654504700000|2022-06-06 08:38:20|11178.49|11178.49|11176.52|11176.52|11178.49|11178.49|11176.52|11176.52|0
1654504740000|2022-06-06 08:39:00|11179.16|11179.16|11181.81|11181.81|11181.81|11181.81|11179.16|11179.16|0
1654504770000|2022-06-06 08:39:30|11180.82|11180.82|11180.82|11180.82|11180.82|11180.82|11180.82|11180.82|0
1654504800000|2022-06-06 08:40:00|11186.11|11186.11|11186.11|11186.11|11186.11|11186.11|11186.11|11186.11|0
1654504820000|2022-06-06 08:40:20|11188.76|11188.76|11194.05|11194.05|11194.05|11194.05|11188.76|11188.76|0
1654504830000|2022-06-06 08:40:30|11193.07|11193.07|11193.07|11193.07|11193.07|11193.07|11193.07|11193.07|0
1654504860000|2022-06-06 08:41:00|11185.13|11185.13|11185.13|11185.13|11185.13|11185.13|11185.13|11185.13|0
1654504900000|2022-06-06 08:41:40|11186.11|11186.11|11186.11|11186.11|11186.11|11186.11|11186.11|11186.11|0
1654504910000|2022-06-06 08:41:50|11185.13|11185.13|11185.13|11185.13|11185.13|11185.13|11185.13|11185.13|0
1654504920000|2022-06-06 08:42:00|11182.48|11182.48|11182.48|11182.48|11182.48|11182.48|11182.48|11182.48|0
1654504970000|2022-06-06 08:42:50|11174.54|11174.54|11174.54|11174.54|11174.54|11174.54|11174.54|11174.54|0
1654505090000|2022-06-06 08:44:50|11173.55|11173.55|11173.55|11173.55|11173.55|11173.55|11173.55|11173.55|0
1654505160000|2022-06-06 08:46:00|11170.91|11170.91|11170.91|11170.91|11170.91|11170.91|11170.91|11170.91|0
1654505170000|2022-06-06 08:46:10|11173.55|11173.55|11173.55|11173.55|11173.55|11173.55|11173.55|11173.55|0
1654505240000|2022-06-06 08:47:20|11178.85|11178.85|11178.85|11178.85|11178.85|11178.85|11178.85|11178.85|0
1654505300000|2022-06-06 08:48:20|11181.49|11181.49|11181.49|11181.49|11181.49|11181.49|11181.49|11181.49|0
1654505340000|2022-06-06 08:49:00|11178.85|11178.85|11176.2|11176.2|11178.85|11178.85|11176.2|11176.2|0
1654505350000|2022-06-06 08:49:10|11181.49|11181.49|11181.49|11181.49|11181.49|11181.49|11181.49|11181.49|0
1654505360000|2022-06-06 08:49:20|11184.14|11184.14|11184.14|11184.14|11184.14|11184.14|11184.14|11184.14|0
1654505370000|2022-06-06 08:49:30|11181.49|11181.49|11181.49|11181.49|11181.49|11181.49|11181.49|11181.49|0
1654505390000|2022-06-06 08:49:50|11178.85|11178.85|11181.49|11181.49|11181.49|11181.49|11178.85|11178.85|0
1654505540000|2022-06-06 08:52:20|11179.52|11179.52|11172.92|11172.92|11179.52|11179.52|11172.92|11172.92|0
1654505580000|2022-06-06 08:53:00|11171.93|11171.93|11171.93|11171.93|11171.93|11171.93|11171.93|11171.93|0
1654505690000|2022-06-06 08:54:50|11169.95|11169.95|11169.95|11169.95|11169.95|11169.95|11169.95|11169.95|0
1654505710000|2022-06-06 08:55:10|11170.94|11170.94|11171.93|11171.93|11172.92|11172.92|11170.94|11170.94|0
1654505720000|2022-06-06 08:55:20|11161.34|11161.34|11161.34|11161.34|11161.34|11161.34|11161.34|11161.34|0
1654505760000|2022-06-06 08:56:00|11156.05|11156.05|11153.08|11153.08|11156.05|11156.05|11153.08|11153.08|0
1654505770000|2022-06-06 08:56:10|11155.73|11155.73|11155.73|11155.73|11155.73|11155.73|11155.73|11155.73|0
1654505790000|2022-06-06 08:56:30|11147.79|11147.79|11142.5|11142.5|11147.79|11147.79|11142.5|11142.5|0
1654505800000|2022-06-06 08:56:40|11140.52|11140.52|11140.52|11140.52|11140.52|11140.52|11140.52|11140.52|0
1654505810000|2022-06-06 08:56:50|11143.17|11143.17|11143.17|11143.17|11143.17|11143.17|11143.17|11143.17|0
1654505820000|2022-06-06 08:57:00|11140.52|11140.52|11140.52|11140.52|11140.52|11140.52|11140.52|11140.52|0
1654505840000|2022-06-06 08:57:20|11137.88|11137.88|11135.23|11135.23|11137.88|11137.88|11135.23|11135.23|0
1654505880000|2022-06-06 08:58:00|11145.82|11145.82|11143.17|11143.17|11145.82|11145.82|11143.17|11143.17|0
1654505950000|2022-06-06 08:59:10|11141.19|11141.19|11141.19|11141.19|11142.18|11142.18|11140.2|11140.2|0
1654505960000|2022-06-06 08:59:20|11140.2|11140.2|11142.18|11142.18|11142.18|11142.18|11140.2|11140.2|0
1654505990000|2022-06-06 08:59:50|11147.47|11147.47|11146.49|11146.49|11147.47|11147.47|11146.49|11146.49|0
1654506000000|2022-06-06 09:00:00|11143.84|11143.84|11143.84|11143.84|11143.84|11143.84|11143.84|11143.84|0
1654506060000|2022-06-06 09:01:00|11146.49|11146.49|11146.49|11146.49|11146.49|11146.49|11146.49|11146.49|0
1654506070000|2022-06-06 09:01:10|11147.47|11147.47|11147.47|11147.47|11147.47|11147.47|11147.47|11147.47|0
1654506150000|2022-06-06 09:02:30|11148.46|11148.46|11149.45|11149.45|11149.45|11149.45|11148.46|11148.46|0
1654506160000|2022-06-06 09:02:40|11146.8|11146.8|11146.8|11146.8|11146.8|11146.8|11146.8|11146.8|0
1654506270000|2022-06-06 09:04:30|11145.82|11145.82|11145.82|11145.82|11145.82|11145.82|11145.82|11145.82|0
1654506280000|2022-06-06 09:04:40|11151.11|11151.11|11140.52|11140.52|11151.11|11151.11|11140.52|11140.52|0
1654506290000|2022-06-06 09:04:50|11143.17|11143.17|11143.17|11143.17|11143.17|11143.17|11143.17|11143.17|0
1654506390000|2022-06-06 09:06:30|11144.16|11144.16|11144.16|11144.16|11144.16|11144.16|11144.16|11144.16|0
1654506430000|2022-06-06 09:07:10|11145.15|11145.15|11145.15|11145.15|11145.15|11145.15|11145.15|11145.15|0
1654506470000|2022-06-06 09:07:50|11147.12|11147.12|11147.12|11147.12|11148.11|11148.11|11147.12|11147.12|0
1654506540000|2022-06-06 09:09:00|11149.1|11149.1|11149.1|11149.1|11149.1|11149.1|11149.1|11149.1|0
1654506550000|2022-06-06 09:09:10|11150.09|11150.09|11150.09|11150.09|11150.09|11150.09|11150.09|11150.09|0
1654506580000|2022-06-06 09:09:40|11152.73|11152.73|11152.73|11152.73|11152.73|11152.73|11152.73|11152.73|0
1654506640000|2022-06-06 09:10:40|11151.74|11151.74|11151.74|11151.74|11151.74|11151.74|11151.74|11151.74|0
1654506660000|2022-06-06 09:11:00|11150.76|11150.76|11151.74|11151.74|11151.74|11151.74|11150.76|11150.76|0
1654506680000|2022-06-06 09:11:20|11154.39|11154.39|11154.39|11154.39|11154.39|11154.39|11154.39|11154.39|0
1654506700000|2022-06-06 09:11:40|11151.74|11151.74|11151.74|11151.74|11151.74|11151.74|11151.74|11151.74|0
1654506720000|2022-06-06 09:12:00|11153.72|11153.72|11153.72|11153.72|11153.72|11153.72|11153.72|11153.72|0
1654506740000|2022-06-06 09:12:20|11152.73|11152.73|11150.09|11150.09|11152.73|11152.73|11150.09|11150.09|0
1654506750000|2022-06-06 09:12:30|11151.08|11151.08|11151.08|11151.08|11151.08|11151.08|11151.08|11151.08|0
1654506760000|2022-06-06 09:12:40|11152.06|11152.06|11152.06|11152.06|11152.06|11152.06|11152.06|11152.06|0
1654506780000|2022-06-06 09:13:00|11153.05|11153.05|11153.05|11153.05|11153.05|11153.05|11153.05|11153.05|0
1654506800000|2022-06-06 09:13:20|11152.06|11152.06|11155.7|11155.7|11155.7|11155.7|11152.06|11152.06|0
1654506810000|2022-06-06 09:13:30|11158.34|11158.34|11158.34|11158.34|11158.34|11158.34|11158.34|11158.34|0
1654506820000|2022-06-06 09:13:40|11159.33|11159.33|11156.69|11156.69|11159.33|11159.33|11156.69|11156.69|0
1654506830000|2022-06-06 09:13:50|11154.71|11154.71|11154.71|11154.71|11154.71|11154.71|11154.71|11154.71|0
1654506850000|2022-06-06 09:14:10|11155.7|11155.7|11152.06|11152.06|11155.7|11155.7|11152.06|11152.06|0
1654506870000|2022-06-06 09:14:30|11149.42|11149.42|11154.71|11154.71|11154.71|11154.71|11149.42|11149.42|0
1654506890000|2022-06-06 09:14:50|11155.7|11155.7|11155.7|11155.7|11155.7|11155.7|11155.7|11155.7|0
1654506940000|2022-06-06 09:15:40|11153.05|11153.05|11153.05|11153.05|11153.05|11153.05|11153.05|11153.05|0
1654506950000|2022-06-06 09:15:50|11155.7|11155.7|11155.7|11155.7|11155.7|11155.7|11155.7|11155.7|0
1654507000000|2022-06-06 09:16:40|11153.05|11153.05|11153.05|11153.05|11153.05|11153.05|11153.05|11153.05|0
1654507080000|2022-06-06 09:18:00|11147.76|11147.76|11147.76|11147.76|11147.76|11147.76|11147.76|11147.76|0
1654507090000|2022-06-06 09:18:10|11146.77|11146.77|11147.76|11147.76|11147.76|11147.76|11146.77|11146.77|0
1654507110000|2022-06-06 09:18:30|11150.41|11150.41|11150.41|11150.41|11150.41|11150.41|11150.41|11150.41|0
1654507130000|2022-06-06 09:18:50|11151.39|11151.39|11150.41|11150.41|11151.39|11151.39|11150.41|11150.41|0
1654507230000|2022-06-06 09:20:30|11147.76|11147.76|11147.76|11147.76|11147.76|11147.76|11147.76|11147.76|0
1654507260000|2022-06-06 09:21:00|11149.74|11149.74|11149.74|11149.74|11149.74|11149.74|11149.74|11149.74|0
1654507370000|2022-06-06 09:22:50|11150.72|11150.72|11150.72|11150.72|11150.72|11150.72|11150.72|11150.72|0
1654507400000|2022-06-06 09:23:20|11149.74|11149.74|11147.76|11147.76|11149.74|11149.74|11147.76|11147.76|0
1654507410000|2022-06-06 09:23:30|11146.77|11146.77|11146.77|11146.77|11146.77|11146.77|11146.77|11146.77|0
1654507450000|2022-06-06 09:24:10|11144.12|11144.12|11146.77|11146.77|11146.77|11146.77|11144.12|11144.12|0
1654507650000|2022-06-06 09:27:30|11149.42|11149.42|11154.71|11154.71|11154.71|11154.71|11149.42|11149.42|0
1654507720000|2022-06-06 09:28:40|11152.06|11152.06|11149.42|11149.42|11152.06|11152.06|11149.42|11149.42|0
1654507740000|2022-06-06 09:29:00|11150.41|11150.41|11150.41|11150.41|11150.41|11150.41|11150.41|11150.41|0
1654507750000|2022-06-06 09:29:10|11153.05|11153.05|11153.05|11153.05|11153.05|11153.05|11153.05|11153.05|0
1654507760000|2022-06-06 09:29:20|11154.04|11154.04|11153.05|11153.05|11154.04|11154.04|11152.06|11152.06|0
1654507830000|2022-06-06 09:30:30|11147.76|11147.76|11147.76|11147.76|11147.76|11147.76|11147.76|11147.76|0
1654507840000|2022-06-06 09:30:40|11150.41|11150.41|11150.41|11150.41|11150.41|11150.41|11150.41|11150.41|0
1654507850000|2022-06-06 09:30:50|11152.38|11152.38|11152.38|11152.38|11152.38|11152.38|11152.38|11152.38|0
1654507880000|2022-06-06 09:31:20|11154.36|11154.36|11154.36|11154.36|11154.36|11154.36|11154.36|11154.36|0
1654507890000|2022-06-06 09:31:30|11155.35|11155.35|11155.35|11155.35|11155.35|11155.35|11155.35|11155.35|0
1654507900000|2022-06-06 09:31:40|11157.99|11157.99|11157|11157|11157.99|11157.99|11157|11157|0
1654507960000|2022-06-06 09:32:40|11157.99|11157.99|11158.98|11158.98|11158.98|11158.98|11157.99|11157.99|0
1654507970000|2022-06-06 09:32:50|11157|11157|11165.26|11165.26|11165.26|11165.26|11157|11157|0
1654507980000|2022-06-06 09:33:00|11166.25|11166.25|11167.24|11167.24|11167.24|11167.24|11166.25|11166.25|0
1654507990000|2022-06-06 09:33:10|11164.27|11164.27|11164.27|11164.27|11164.27|11164.27|11164.27|11164.27|0
1654508020000|2022-06-06 09:33:40|11162.3|11162.3|11161.31|11161.31|11162.3|11162.3|11161.31|11161.31|0
1654508040000|2022-06-06 09:34:00|11158.66|11158.66|11158.66|11158.66|11158.66|11158.66|11158.66|11158.66|0
1654508060000|2022-06-06 09:34:20|11161.31|11161.31|11161.31|11161.31|11161.31|11161.31|11161.31|11161.31|0
1654508090000|2022-06-06 09:34:50|11164.27|11164.27|11165.26|11165.26|11165.26|11165.26|11164.27|11164.27|0
1654508120000|2022-06-06 09:35:20|11166.25|11166.25|11166.25|11166.25|11166.25|11166.25|11166.25|11166.25|0
1654508130000|2022-06-06 09:35:30|11167.24|11167.24|11167.24|11167.24|11167.24|11167.24|11167.24|11167.24|0
1654508150000|2022-06-06 09:35:50|11166.25|11166.25|11166.25|11166.25|11166.25|11166.25|11166.25|11166.25|0
1654508200000|2022-06-06 09:36:40|11168.23|11168.23|11169.22|11169.22|11169.22|11169.22|11166.25|11166.25|0
1654508210000|2022-06-06 09:36:50|11170.2|11170.2|11169.22|11169.22|11170.2|11170.2|11169.22|11169.22|0
1654508230000|2022-06-06 09:37:10|11168.23|11168.23|11168.23|11168.23|11168.23|11168.23|11168.23|11168.23|0
1654508240000|2022-06-06 09:37:20|11169.22|11169.22|11169.22|11169.22|11169.22|11169.22|11169.22|11169.22|0
1654508400000|2022-06-06 09:40:00|11168.23|11168.23|11168.23|11168.23|11168.23|11168.23|11168.23|11168.23|0
1654508440000|2022-06-06 09:40:40|11170.87|11170.87|11170.87|11170.87|11170.87|11170.87|11170.87|11170.87|0
1654508500000|2022-06-06 09:41:40|11168.23|11168.23|11168.23|11168.23|11168.23|11168.23|11168.23|11168.23|0
1654508570000|2022-06-06 09:42:50|11170.87|11170.87|11170.87|11170.87|11170.87|11170.87|11170.87|11170.87|0
1654508600000|2022-06-06 09:43:20|11169.89|11169.89|11169.89|11169.89|11169.89|11169.89|11169.89|11169.89|0
1654508650000|2022-06-06 09:44:10|11167.24|11167.24|11167.24|11167.24|11167.24|11167.24|11167.24|11167.24|0
1654508670000|2022-06-06 09:44:30|11169.22|11169.22|11170.2|11170.2|11171.19|11171.19|11169.22|11169.22|0
1654508690000|2022-06-06 09:44:50|11167.56|11167.56|11167.56|11167.56|11167.56|11167.56|11167.56|11167.56|0
1654508720000|2022-06-06 09:45:20|11170.2|11170.2|11170.2|11170.2|11170.2|11170.2|11170.2|11170.2|0
1654508920000|2022-06-06 09:48:40|11171.19|11171.19|11171.19|11171.19|11171.19|11171.19|11171.19|11171.19|0
1654508950000|2022-06-06 09:49:10|11163.25|11163.25|11163.25|11163.25|11163.25|11163.25|11160.61|11160.61|0
1654508960000|2022-06-06 09:49:20|11165.23|11165.23|11165.23|11165.23|11165.23|11165.23|11165.23|11165.23|0
1654508970000|2022-06-06 09:49:30|11162.58|11162.58|11162.58|11162.58|11162.58|11162.58|11162.58|11162.58|0
1654509000000|2022-06-06 09:50:00|11167.88|11167.88|11165.23|11165.23|11170.52|11170.52|11165.23|11165.23|0
1654509040000|2022-06-06 09:50:40|11173.17|11173.17|11183.75|11183.75|11183.75|11183.75|11173.17|11173.17|0
1654509070000|2022-06-06 09:51:10|11186.4|11186.4|11186.4|11186.4|11186.4|11186.4|11186.4|11186.4|0
1654509110000|2022-06-06 09:51:50|11187.39|11187.39|11187.39|11187.39|11187.39|11187.39|11187.39|11187.39|0
1654509120000|2022-06-06 09:52:00|11195.33|11195.33|11195.33|11195.33|11195.33|11195.33|11195.33|11195.33|0
1654509130000|2022-06-06 09:52:10|11196.32|11196.32|11196.32|11196.32|11196.32|11196.32|11196.32|11196.32|0
1654509190000|2022-06-06 09:53:10|11194.34|11194.34|11194.34|11194.34|11194.34|11194.34|11194.34|11194.34|0
1654509240000|2022-06-06 09:54:00|11199.63|11199.63|11204.92|11204.92|11204.92|11204.92|11199.63|11199.63|0
1654509260000|2022-06-06 09:54:20|11202.28|11202.28|11202.28|11202.28|11202.28|11202.28|11202.28|11202.28|0
1654509300000|2022-06-06 09:55:00|11212.86|11212.86|11212.86|11212.86|11212.86|11212.86|11212.86|11212.86|0
1654509380000|2022-06-06 09:56:20|11210.22|11210.22|11210.22|11210.22|11210.22|11210.22|11210.22|11210.22|0
1654509390000|2022-06-06 09:56:30|11212.19|11212.19|11212.19|11212.19|11212.19|11212.19|11212.19|11212.19|0
1654509400000|2022-06-06 09:56:40|11210.22|11210.22|11210.22|11210.22|11210.22|11210.22|11210.22|11210.22|0
1654509410000|2022-06-06 09:56:50|11213.18|11213.18|11214.17|11214.17|11214.17|11214.17|11213.18|11213.18|0
1654509450000|2022-06-06 09:57:30|11208.88|11208.88|11214.17|11214.17|11214.17|11214.17|11208.88|11208.88|0
1654509490000|2022-06-06 09:58:10|11209.23|11209.23|11209.23|11209.23|11209.23|11209.23|11209.23|11209.23|0
1654509500000|2022-06-06 09:58:20|11214.52|11214.52|11214.52|11214.52|11214.52|11214.52|11214.52|11214.52|0
1654509510000|2022-06-06 09:58:30|11217.17|11217.17|11214.2|11214.2|11217.17|11217.17|11214.2|11214.2|0
1654509550000|2022-06-06 09:59:10|11216.18|11216.18|11216.18|11216.18|11216.18|11216.18|11216.18|11216.18|0
1654509580000|2022-06-06 09:59:40|11208.24|11208.24|11208.24|11208.24|11208.24|11208.24|11208.24|11208.24|0
1654509590000|2022-06-06 09:59:50|11207.25|11207.25|11207.25|11207.25|11207.25|11207.25|11207.25|11207.25|0
1654509600000|2022-06-06 10:00:00|11206.26|11206.26|11206.26|11206.26|11206.26|11206.26|11206.26|11206.26|0
1654509670000|2022-06-06 10:01:10|11204.29|11204.29|11204.29|11204.29|11204.29|11204.29|11204.29|11204.29|0
1654509760000|2022-06-06 10:02:40|11206.93|11206.93|11206.93|11206.93|11206.93|11206.93|11206.93|11206.93|0
1654509770000|2022-06-06 10:02:50|11204.29|11204.29|11204.29|11204.29|11204.29|11204.29|11204.29|11204.29|0
1654509830000|2022-06-06 10:03:50|11201.64|11201.64|11201.64|11201.64|11201.64|11201.64|11199|11199|0
1654509840000|2022-06-06 10:04:00|11200.65|11200.65|11197.69|11197.69|11200.65|11200.65|11197.69|11197.69|0
1654509850000|2022-06-06 10:04:10|11198.68|11198.68|11198.68|11198.68|11198.68|11198.68|11198.68|11198.68|0
1654509890000|2022-06-06 10:04:50|11196.03|11196.03|11198.68|11198.68|11198.68|11198.68|11196.03|11196.03|0
1654509910000|2022-06-06 10:05:10|11197.69|11197.69|11197.69|11197.69|11197.69|11197.69|11197.69|11197.69|0
1654509950000|2022-06-06 10:05:50|11195.04|11195.04|11195.04|11195.04|11195.04|11195.04|11195.04|11195.04|0
1654509980000|2022-06-06 10:06:20|11208.27|11208.27|11208.27|11208.27|11208.27|11208.27|11208.27|11208.27|0
1654510020000|2022-06-06 10:07:00|11202.98|11202.98|11197.69|11197.69|11202.98|11202.98|11197.69|11197.69|0
1654510040000|2022-06-06 10:07:20|11202.98|11202.98|11202.98|11202.98|11202.98|11202.98|11202.98|11202.98|0
1654510050000|2022-06-06 10:07:30|11205.63|11205.63|11205.63|11205.63|11205.63|11205.63|11205.63|11205.63|0
1654510060000|2022-06-06 10:07:40|11202.98|11202.98|11205.63|11205.63|11205.63|11205.63|11202.98|11202.98|0
1654510090000|2022-06-06 10:08:10|11208.27|11208.27|11208.27|11208.27|11208.27|11208.27|11208.27|11208.27|0
1654510150000|2022-06-06 10:09:10|11213.57|11213.57|11213.57|11213.57|11213.57|11213.57|11213.57|11213.57|0
1654510170000|2022-06-06 10:09:30|11216.21|11216.21|11221.51|11221.51|11221.51|11221.51|11216.21|11216.21|0
1654510190000|2022-06-06 10:09:50|11224.15|11224.15|11229.76|11229.76|11229.76|11229.76|11224.15|11224.15|0
1654510220000|2022-06-06 10:10:20|11228.78|11228.78|11228.78|11228.78|11228.78|11228.78|11228.78|11228.78|0
1654510240000|2022-06-06 10:10:40|11227.79|11227.79|11227.79|11227.79|11227.79|11227.79|11227.79|11227.79|0
1654510250000|2022-06-06 10:10:50|11230.43|11230.43|11230.43|11230.43|11235.73|11235.73|11230.43|11230.43|0
1654510320000|2022-06-06 10:12:00|11233.08|11233.08|11233.08|11233.08|11233.08|11233.08|11233.08|11233.08|0
1654510370000|2022-06-06 10:12:50|11241.02|11241.02|11243.67|11243.67|11243.67|11243.67|11238.37|11238.37|0
1654510380000|2022-06-06 10:13:00|11241.02|11241.02|11243.67|11243.67|11243.67|11243.67|11241.02|11241.02|0
1654510390000|2022-06-06 10:13:10|11235.73|11235.73|11235.73|11235.73|11235.73|11235.73|11235.73|11235.73|0
1654510450000|2022-06-06 10:14:10|11241.02|11241.02|11241.02|11241.02|11241.02|11241.02|11241.02|11241.02|0
1654510460000|2022-06-06 10:14:20|11243.67|11243.67|11243.67|11243.67|11243.67|11243.67|11243.67|11243.67|0
1654510470000|2022-06-06 10:14:30|11244.65|11244.65|11243.67|11243.67|11244.65|11244.65|11243.67|11243.67|0
1654510500000|2022-06-06 10:15:00|11246.31|11246.31|11256.9|11256.9|11256.9|11256.9|11246.31|11246.31|0
1654510510000|2022-06-06 10:15:10|11251.61|11251.61|11256.9|11256.9|11256.9|11256.9|11251.61|11251.61|0
1654510530000|2022-06-06 10:15:30|11248.96|11248.96|11254.25|11254.25|11254.25|11254.25|11248.96|11248.96|0
1654510540000|2022-06-06 10:15:40|11259.54|11259.54|11256.9|11256.9|11259.54|11259.54|11254.25|11254.25|0
1654510550000|2022-06-06 10:15:50|11248.96|11248.96|11246.31|11246.31|11251.61|11251.61|11246.31|11246.31|0
1654510560000|2022-06-06 10:16:00|11248.96|11248.96|11241.02|11241.02|11248.96|11248.96|11241.02|11241.02|0
1654510600000|2022-06-06 10:16:40|11248.96|11248.96|11256.9|11256.9|11256.9|11256.9|11248.96|11248.96|0
1654510610000|2022-06-06 10:16:50|11259.54|11259.54|11259.54|11259.54|11259.54|11259.54|11259.54|11259.54|0
1654510620000|2022-06-06 10:17:00|11261.52|11261.52|11261.52|11261.52|11261.52|11261.52|11261.52|11261.52|0
1654510650000|2022-06-06 10:17:30|11264.17|11264.17|11267.8|11267.8|11268.79|11268.79|11264.17|11264.17|0
1654510660000|2022-06-06 10:17:40|11270.45|11270.45|11265.16|11265.16|11270.45|11270.45|11265.16|11265.16|0
1654510680000|2022-06-06 10:18:00|11262.51|11262.51|11257.22|11257.22|11262.51|11262.51|11257.22|11257.22|0
1654510710000|2022-06-06 10:18:30|11259.86|11259.86|11259.86|11259.86|11259.86|11259.86|11259.86|11259.86|0
1654510790000|2022-06-06 10:19:50|11254.57|11254.57|11253.58|11253.58|11254.57|11254.57|11253.58|11253.58|0
1654510810000|2022-06-06 10:20:10|11252.59|11252.59|11252.59|11252.59|11252.59|11252.59|11252.59|11252.59|0
1654510840000|2022-06-06 10:20:40|11247.3|11247.3|11252.59|11252.59|11252.59|11252.59|11247.3|11247.3|0
1654510860000|2022-06-06 10:21:00|11251.61|11251.61|11251.61|11251.61|11251.61|11251.61|11251.61|11251.61|0
1654510900000|2022-06-06 10:21:40|11254.25|11254.25|11254.25|11254.25|11254.25|11254.25|11254.25|11254.25|0
1654510940000|2022-06-06 10:22:20|11256.9|11256.9|11259.54|11259.54|11259.54|11259.54|11256.9|11256.9|0
1654510950000|2022-06-06 10:22:30|11251.61|11251.61|11251.61|11251.61|11251.61|11251.61|11251.61|11251.61|0
1654510990000|2022-06-06 10:23:10|11248.96|11248.96|11251.61|11251.61|11251.61|11251.61|11248.96|11248.96|0
1654511010000|2022-06-06 10:23:30|11250.62|11250.62|11253.58|11253.58|11253.58|11253.58|11250.62|11250.62|0
1654511020000|2022-06-06 10:23:40|11251.61|11251.61|11253.58|11253.58|11253.58|11253.58|11251.61|11251.61|0
1654511060000|2022-06-06 10:24:20|11250.94|11250.94|11250.94|11250.94|11250.94|11250.94|11250.94|11250.94|0
1654511100000|2022-06-06 10:25:00|11248.29|11248.29|11248.29|11248.29|11248.29|11248.29|11248.29|11248.29|0
1654511120000|2022-06-06 10:25:20|11249.28|11249.28|11249.28|11249.28|11249.28|11249.28|11249.28|11249.28|0
1654511130000|2022-06-06 10:25:30|11250.27|11250.27|11249.28|11249.28|11250.27|11250.27|11248.29|11248.29|0
1654511140000|2022-06-06 10:25:40|11248.29|11248.29|11248.29|11248.29|11250.27|11250.27|11248.29|11248.29|0
1654511170000|2022-06-06 10:26:10|11250.27|11250.27|11250.27|11250.27|11250.27|11250.27|11250.27|11250.27|0
1654511210000|2022-06-06 10:26:50|11255.56|11255.56|11255.56|11255.56|11255.56|11255.56|11255.56|11255.56|0
1654511220000|2022-06-06 10:27:00|11254.57|11254.57|11255.56|11255.56|11255.56|11255.56|11254.57|11254.57|0
1654511290000|2022-06-06 10:28:10|11253.58|11253.58|11257.53|11257.53|11257.53|11257.53|11253.58|11253.58|0
1654511300000|2022-06-06 10:28:20|11260.18|11260.18|11262.83|11262.83|11262.83|11262.83|11260.18|11260.18|0
1654511310000|2022-06-06 10:28:30|11263.82|11263.82|11263.82|11263.82|11263.82|11263.82|11263.82|11263.82|0
1654511320000|2022-06-06 10:28:40|11262.83|11262.83|11261.84|11261.84|11263.82|11263.82|11261.84|11261.84|0
1654511330000|2022-06-06 10:28:50|11256.55|11256.55|11256.55|11256.55|11256.55|11256.55|11256.55|11256.55|0
1654511350000|2022-06-06 10:29:10|11253.9|11253.9|11248.61|11248.61|11253.9|11253.9|11248.61|11248.61|0
1654511370000|2022-06-06 10:29:30|11247.62|11247.62|11248.61|11248.61|11248.61|11248.61|11247.62|11247.62|0
1654511380000|2022-06-06 10:29:40|11245.96|11245.96|11245.96|11245.96|11245.96|11245.96|11245.96|11245.96|0
1654511400000|2022-06-06 10:30:00|11238.02|11238.02|11238.02|11238.02|11238.02|11238.02|11238.02|11238.02|0
1654511410000|2022-06-06 10:30:10|11243.31|11243.31|11243.31|11243.31|11243.31|11243.31|11243.31|11243.31|0
1654511420000|2022-06-06 10:30:20|11248.61|11248.61|11248.61|11248.61|11248.61|11248.61|11248.61|11248.61|0
1654511430000|2022-06-06 10:30:30|11249.6|11249.6|11249.6|11249.6|11251.57|11251.57|11249.6|11249.6|0
1654511440000|2022-06-06 10:30:40|11248.61|11248.61|11250.58|11250.58|11250.58|11250.58|11248.61|11248.61|0
1654511500000|2022-06-06 10:31:40|11247.94|11247.94|11253.23|11253.23|11253.23|11253.23|11247.94|11247.94|0
1654511510000|2022-06-06 10:31:50|11252.24|11252.24|11253.23|11253.23|11253.23|11253.23|11251.25|11251.25|0
1654511550000|2022-06-06 10:32:30|11254.22|11254.22|11253.23|11253.23|11254.22|11254.22|11253.23|11253.23|0
1654511560000|2022-06-06 10:32:40|11254.22|11254.22|11252.24|11252.24|11254.22|11254.22|11252.24|11252.24|0
1654511570000|2022-06-06 10:32:50|11246.95|11246.95|11246.95|11246.95|11246.95|11246.95|11241.66|11241.66|0
1654511590000|2022-06-06 10:33:10|11248.93|11248.93|11248.93|11248.93|11248.93|11248.93|11248.93|11248.93|0
1654511670000|2022-06-06 10:34:30|11246.28|11246.28|11246.28|11246.28|11246.28|11246.28|11246.28|11246.28|0
1654511690000|2022-06-06 10:34:50|11248.93|11248.93|11248.93|11248.93|11248.93|11248.93|11248.93|11248.93|0
1654511700000|2022-06-06 10:35:00|11249.91|11249.91|11249.91|11249.91|11249.91|11249.91|11249.91|11249.91|0
1654511710000|2022-06-06 10:35:10|11250.9|11250.9|11250.9|11250.9|11250.9|11250.9|11250.9|11250.9|0
1654511740000|2022-06-06 10:35:40|11256.19|11256.19|11258.84|11258.84|11258.84|11258.84|11256.19|11256.19|0
1654511780000|2022-06-06 10:36:20|11259.83|11259.83|11259.83|11259.83|11259.83|11259.83|11259.83|11259.83|0
1654511790000|2022-06-06 10:36:30|11257.18|11257.18|11257.18|11257.18|11257.18|11257.18|11257.18|11257.18|0
1654511800000|2022-06-06 10:36:40|11258.17|11258.17|11258.17|11258.17|11258.17|11258.17|11258.17|11258.17|0
1654511830000|2022-06-06 10:37:10|11255.52|11255.52|11255.52|11255.52|11255.52|11255.52|11255.52|11255.52|0
1654511850000|2022-06-06 10:37:30|11256.51|11256.51|11256.51|11256.51|11256.51|11256.51|11256.51|11256.51|0
1654511870000|2022-06-06 10:37:50|11257.5|11257.5|11257.5|11257.5|11257.5|11257.5|11257.5|11257.5|0
1654511890000|2022-06-06 10:38:10|11256.51|11256.51|11256.51|11256.51|11257.5|11257.5|11256.51|11256.51|0
1654511900000|2022-06-06 10:38:20|11254.54|11254.54|11255.52|11255.52|11255.52|11255.52|11254.54|11254.54|0
1654511910000|2022-06-06 10:38:30|11253.55|11253.55|11253.55|11253.55|11253.55|11253.55|11253.55|11253.55|0
1654511950000|2022-06-06 10:39:10|11252.56|11252.56|11252.56|11252.56|11252.56|11252.56|11252.56|11252.56|0
1654511990000|2022-06-06 10:39:50|11257.85|11257.85|11260.5|11260.5|11260.5|11260.5|11257.85|11257.85|0
1654512010000|2022-06-06 10:40:10|11257.85|11257.85|11257.85|11257.85|11257.85|11257.85|11257.85|11257.85|0
1654512070000|2022-06-06 10:41:10|11260.5|11260.5|11263.46|11263.46|11263.46|11263.46|11260.5|11260.5|0
1654512080000|2022-06-06 10:41:20|11262.48|11262.48|11262.48|11262.48|11262.48|11262.48|11262.48|11262.48|0
1654512130000|2022-06-06 10:42:10|11261.49|11261.49|11261.49|11261.49|11261.49|11261.49|11261.49|11261.49|0
1654512170000|2022-06-06 10:42:50|11260.5|11260.5|11270.42|11270.42|11270.42|11270.42|11260.5|11260.5|0
1654512200000|2022-06-06 10:43:20|11273.06|11273.06|11273.06|11273.06|11273.06|11273.06|11273.06|11273.06|0
1654512210000|2022-06-06 10:43:30|11272.07|11272.07|11271.08|11271.08|11272.07|11272.07|11271.08|11271.08|0
1654512220000|2022-06-06 10:43:40|11263.15|11263.15|11263.15|11263.15|11263.15|11263.15|11263.15|11263.15|0
1654512230000|2022-06-06 10:43:50|11260.5|11260.5|11260.5|11260.5|11260.5|11260.5|11260.5|11260.5|0
1654512240000|2022-06-06 10:44:00|11258.52|11258.52|11258.52|11258.52|11258.52|11258.52|11258.52|11258.52|0
1654512250000|2022-06-06 10:44:10|11260.5|11260.5|11260.5|11260.5|11260.5|11260.5|11260.5|11260.5|0
1654512280000|2022-06-06 10:44:40|11255.21|11255.21|11257.85|11257.85|11260.5|11260.5|11255.21|11255.21|0
1654512320000|2022-06-06 10:45:20|11263.15|11263.15|11273.73|11273.73|11273.73|11273.73|11263.15|11263.15|0
1654512330000|2022-06-06 10:45:30|11276.38|11276.38|11276.38|11276.38|11276.38|11276.38|11276.38|11276.38|0
1654512380000|2022-06-06 10:46:20|11271.08|11271.08|11271.08|11271.08|11271.08|11271.08|11271.08|11271.08|0
1654512390000|2022-06-06 10:46:30|11273.73|11273.73|11273.73|11273.73|11273.73|11273.73|11273.73|11273.73|0
1654512410000|2022-06-06 10:46:50|11274.72|11274.72|11275.71|11275.71|11275.71|11275.71|11270.42|11270.42|0
1654512430000|2022-06-06 10:47:10|11273.06|11273.06|11270.42|11270.42|11273.06|11273.06|11270.42|11270.42|0
1654512440000|2022-06-06 10:47:20|11275.71|11275.71|11275.71|11275.71|11275.71|11275.71|11275.71|11275.71|0
1654512500000|2022-06-06 10:48:20|11270.42|11270.42|11270.42|11270.42|11270.42|11270.42|11270.42|11270.42|0
1654512510000|2022-06-06 10:48:30|11269.43|11269.43|11269.43|11269.43|11269.43|11269.43|11269.43|11269.43|0
1654512530000|2022-06-06 10:48:50|11272.07|11272.07|11272.07|11272.07|11272.07|11272.07|11272.07|11272.07|0
1654512570000|2022-06-06 10:49:30|11274.72|11274.72|11274.72|11274.72|11274.72|11274.72|11274.72|11274.72|0
1654512590000|2022-06-06 10:49:50|11269.43|11269.43|11274.72|11274.72|11274.72|11274.72|11269.43|11269.43|0
1654512650000|2022-06-06 10:50:50|11269.43|11269.43|11269.43|11269.43|11269.43|11269.43|11269.43|11269.43|0
1654512660000|2022-06-06 10:51:00|11266.78|11266.78|11261.49|11261.49|11266.78|11266.78|11261.49|11261.49|0
1654512670000|2022-06-06 10:51:10|11258.84|11258.84|11258.84|11258.84|11258.84|11258.84|11258.84|11258.84|0
1654512700000|2022-06-06 10:51:40|11261.49|11261.49|11261.49|11261.49|11261.49|11261.49|11261.49|11261.49|0
1654512730000|2022-06-06 10:52:10|11262.48|11262.48|11262.48|11262.48|11262.48|11262.48|11262.48|11262.48|0
1654512780000|2022-06-06 10:53:00|11257.18|11257.18|11257.18|11257.18|11257.18|11257.18|11257.18|11257.18|0
1654512790000|2022-06-06 10:53:10|11259.83|11259.83|11259.83|11259.83|11259.83|11259.83|11259.83|11259.83|0
1654512860000|2022-06-06 10:54:20|11258.84|11258.84|11258.84|11258.84|11258.84|11258.84|11258.84|11258.84|0
1654512870000|2022-06-06 10:54:30|11256.19|11256.19|11264.13|11264.13|11264.13|11264.13|11256.19|11256.19|0
1654512900000|2022-06-06 10:55:00|11265.12|11265.12|11265.12|11265.12|11265.12|11265.12|11265.12|11265.12|0
1654512920000|2022-06-06 10:55:20|11267.77|11267.77|11267.77|11267.77|11267.77|11267.77|11267.77|11267.77|0
1654512950000|2022-06-06 10:55:50|11262.48|11262.48|11262.48|11262.48|11262.48|11262.48|11262.48|11262.48|0
1654512970000|2022-06-06 10:56:10|11263.46|11263.46|11263.46|11263.46|11263.46|11263.46|11263.46|11263.46|0
1654513040000|2022-06-06 10:57:20|11260.82|11260.82|11261.81|11261.81|11261.81|11261.81|11260.82|11260.82|0
1654513100000|2022-06-06 10:58:20|11262.79|11262.79|11265.44|11265.44|11265.44|11265.44|11262.79|11262.79|0
1654513180000|2022-06-06 10:59:40|11264.45|11264.45|11256.86|11256.86|11264.45|11264.45|11256.86|11256.86|0
1654513190000|2022-06-06 10:59:50|11254.89|11254.89|11251.92|11251.92|11254.89|11254.89|11251.92|11251.92|0
1654513200000|2022-06-06 11:00:00|11250.94|11250.94|11250.94|11250.94|11250.94|11250.94|11250.94|11250.94|0
1654513220000|2022-06-06 11:00:20|11253.58|11253.58|11253.58|11253.58|11253.58|11253.58|11253.58|11253.58|0
1654513270000|2022-06-06 11:01:10|11250.94|11250.94|11250.94|11250.94|11250.94|11250.94|11250.94|11250.94|0
1654513300000|2022-06-06 11:01:40|11253.58|11253.58|11253.58|11253.58|11253.58|11253.58|11253.58|11253.58|0
1654513320000|2022-06-06 11:02:00|11250.94|11250.94|11250.94|11250.94|11250.94|11250.94|11250.94|11250.94|0
1654513390000|2022-06-06 11:03:10|11252.91|11252.91|11252.91|11252.91|11252.91|11252.91|11252.91|11252.91|0
1654513400000|2022-06-06 11:03:20|11250.27|11250.27|11250.27|11250.27|11250.27|11250.27|11250.27|11250.27|0
1654513430000|2022-06-06 11:03:50|11251.25|11251.25|11251.25|11251.25|11251.25|11251.25|11251.25|11251.25|0
1654513490000|2022-06-06 11:04:50|11250.27|11250.27|11250.27|11250.27|11250.27|11250.27|11250.27|11250.27|0
1654513520000|2022-06-06 11:05:20|11252.91|11252.91|11252.91|11252.91|11252.91|11252.91|11252.91|11252.91|0
1654513590000|2022-06-06 11:06:30|11250.27|11250.27|11244.97|11244.97|11250.27|11250.27|11244.97|11244.97|0
1654513600000|2022-06-06 11:06:40|11242.33|11242.33|11242.33|11242.33|11242.33|11242.33|11242.33|11242.33|0
1654513610000|2022-06-06 11:06:50|11244.3|11244.3|11242.33|11242.33|11244.3|11244.3|11242.33|11242.33|0
1654513620000|2022-06-06 11:07:00|11244.97|11244.97|11244.97|11244.97|11244.97|11244.97|11244.97|11244.97|0
1654513630000|2022-06-06 11:07:10|11242.33|11242.33|11242.33|11242.33|11242.33|11242.33|11242.33|11242.33|0
1654513650000|2022-06-06 11:07:30|11239.68|11239.68|11239.68|11239.68|11239.68|11239.68|11239.68|11239.68|0
1654513740000|2022-06-06 11:09:00|11237.03|11237.03|11229.76|11229.76|11237.03|11237.03|11229.76|11229.76|0
1654513750000|2022-06-06 11:09:10|11227.12|11227.12|11227.12|11227.12|11227.12|11227.12|11227.12|11227.12|0
1654513780000|2022-06-06 11:09:40|11225.14|11225.14|11225.14|11225.14|11225.14|11225.14|11225.14|11225.14|0
1654513870000|2022-06-06 11:11:10|11227.79|11227.79|11227.79|11227.79|11227.79|11227.79|11227.79|11227.79|0
1654513890000|2022-06-06 11:11:30|11225.14|11225.14|11225.14|11225.14|11225.14|11225.14|11225.14|11225.14|0
1654514040000|2022-06-06 11:14:00|11222.49|11222.49|11222.49|11222.49|11222.49|11222.49|11222.49|11222.49|0
1654514080000|2022-06-06 11:14:40|11225.14|11225.14|11227.79|11227.79|11227.79|11227.79|11225.14|11225.14|0
1654514140000|2022-06-06 11:15:40|11230.43|11230.43|11230.43|11230.43|11230.43|11230.43|11230.43|11230.43|0
1654514170000|2022-06-06 11:16:10|11233.08|11233.08|11233.08|11233.08|11233.08|11233.08|11233.08|11233.08|0
1654514180000|2022-06-06 11:16:20|11230.43|11230.43|11230.43|11230.43|11230.43|11230.43|11230.43|11230.43|0
1654514220000|2022-06-06 11:17:00|11233.08|11233.08|11238.37|11238.37|11238.37|11238.37|11233.08|11233.08|0
1654514290000|2022-06-06 11:18:10|11241.02|11241.02|11241.02|11241.02|11241.02|11241.02|11241.02|11241.02|0
1654514310000|2022-06-06 11:18:30|11243.98|11243.98|11243.98|11243.98|11243.98|11243.98|11243.98|11243.98|0
1654514340000|2022-06-06 11:19:00|11246.63|11246.63|11251.92|11251.92|11251.92|11251.92|11246.63|11246.63|0
1654514400000|2022-06-06 11:20:00|11254.57|11254.57|11257.22|11257.22|11257.22|11257.22|11254.57|11254.57|0
1654514430000|2022-06-06 11:20:30|11254.57|11254.57|11254.57|11254.57|11254.57|11254.57|11254.57|11254.57|0
1654514520000|2022-06-06 11:22:00|11249.28|11249.28|11249.28|11249.28|11249.28|11249.28|11249.28|11249.28|0
1654514600000|2022-06-06 11:23:20|11247.3|11247.3|11246.31|11246.31|11247.3|11247.3|11246.31|11246.31|0
1654514640000|2022-06-06 11:24:00|11241.02|11241.02|11241.02|11241.02|11241.02|11241.02|11241.02|11241.02|0
1654514730000|2022-06-06 11:25:30|11238.37|11238.37|11238.37|11238.37|11238.37|11238.37|11238.37|11238.37|0
1654514750000|2022-06-06 11:25:50|11240.35|11240.35|11240.35|11240.35|11240.35|11240.35|11240.35|11240.35|0
1654514930000|2022-06-06 11:28:50|11243|11243|11243|11243|11243|11243|11243|11243|0
1654514950000|2022-06-06 11:29:10|11242.01|11242.01|11242.01|11242.01|11242.01|11242.01|11242.01|11242.01|0
1654514980000|2022-06-06 11:29:40|11239.36|11239.36|11239.36|11239.36|11239.36|11239.36|11239.36|11239.36|0
1654515070000|2022-06-06 11:31:10|11242.01|11242.01|11242.01|11242.01|11242.01|11242.01|11242.01|11242.01|0
1654515220000|2022-06-06 11:33:40|11243|11243|11241.02|11241.02|11243|11243|11241.02|11241.02|0
1654515370000|2022-06-06 11:36:10|11242.01|11242.01|11242.01|11242.01|11242.01|11242.01|11242.01|11242.01|0
1654515440000|2022-06-06 11:37:20|11247.3|11247.3|11247.3|11247.3|11247.3|11247.3|11247.3|11247.3|0
1654515500000|2022-06-06 11:38:20|11242.01|11242.01|11242.01|11242.01|11242.01|11242.01|11242.01|11242.01|0
1654515710000|2022-06-06 11:41:50|11240.03|11240.03|11240.03|11240.03|11240.03|11240.03|11240.03|11240.03|0
1654515730000|2022-06-06 11:42:10|11239.04|11239.04|11239.04|11239.04|11239.04|11239.04|11239.04|11239.04|0
1654515890000|2022-06-06 11:44:50|11236.4|11236.4|11236.4|11236.4|11236.4|11236.4|11236.4|11236.4|0
1654515940000|2022-06-06 11:45:40|11241.69|11241.69|11241.69|11241.69|11241.69|11241.69|11241.69|11241.69|0
1654516040000|2022-06-06 11:47:20|11246.98|11246.98|11249.63|11249.63|11249.63|11249.63|11246.98|11246.98|0
1654516140000|2022-06-06 11:49:00|11252.27|11252.27|11252.27|11252.27|11252.27|11252.27|11252.27|11252.27|0
1654516150000|2022-06-06 11:49:10|11249.63|11249.63|11249.63|11249.63|11249.63|11249.63|11249.63|11249.63|0
1654516170000|2022-06-06 11:49:30|11252.27|11252.27|11252.27|11252.27|11252.27|11252.27|11252.27|11252.27|0
1654516320000|2022-06-06 11:52:00|11246.98|11246.98|11246.98|11246.98|11246.98|11246.98|11246.98|11246.98|0
1654516390000|2022-06-06 11:53:10|11244.34|11244.34|11244.34|11244.34|11244.34|11244.34|11244.34|11244.34|0
1654516570000|2022-06-06 11:56:10|11246.98|11246.98|11244.34|11244.34|11246.98|11246.98|11244.34|11244.34|0
1654516600000|2022-06-06 11:56:40|11241.69|11241.69|11241.69|11241.69|11241.69|11241.69|11241.69|11241.69|0
1654516640000|2022-06-06 11:57:20|11243.67|11243.67|11242.68|11242.68|11243.67|11243.67|11242.68|11242.68|0
1654516660000|2022-06-06 11:57:40|11247.97|11247.97|11244.02|11244.02|11247.97|11247.97|11244.02|11244.02|0
1654516770000|2022-06-06 11:59:30|11243.03|11243.03|11243.03|11243.03|11243.03|11243.03|11243.03|11243.03|0
1654516780000|2022-06-06 11:59:40|11237.74|11237.74|11237.74|11237.74|11237.74|11237.74|11237.74|11237.74|0
1654516790000|2022-06-06 11:59:50|11238.72|11238.72|11238.72|11238.72|11238.72|11238.72|11238.72|11238.72|0
1654516800000|2022-06-06 12:00:00|11244.02|11244.02|11244.02|11244.02|11249.31|11249.31|11244.02|11244.02|0
1654516870000|2022-06-06 12:01:10|11246.66|11246.66|11246.66|11246.66|11246.66|11246.66|11246.66|11246.66|0
1654516880000|2022-06-06 12:01:20|11247.65|11247.65|11248.64|11248.64|11248.64|11248.64|11247.65|11247.65|0
1654516900000|2022-06-06 12:01:40|11249.63|11249.63|11250.62|11250.62|11250.62|11250.62|11249.63|11249.63|0
1654516940000|2022-06-06 12:02:20|11249.63|11249.63|11248.64|11248.64|11249.63|11249.63|11248.64|11248.64|0
1654517030000|2022-06-06 12:03:50|11245.99|11245.99|11245.99|11245.99|11245.99|11245.99|11245.99|11245.99|0
1654517170000|2022-06-06 12:06:10|11251.29|11251.29|11253.93|11253.93|11253.93|11253.93|11251.29|11251.29|0
1654517540000|2022-06-06 12:12:20|11256.58|11256.58|11259.23|11259.23|11259.23|11259.23|11256.58|11256.58|0
1654517560000|2022-06-06 12:12:40|11253.93|11253.93|11251.29|11251.29|11253.93|11253.93|11251.29|11251.29|0
1654517600000|2022-06-06 12:13:20|11255.24|11255.24|11256.23|11256.23|11256.23|11256.23|11255.24|11255.24|0
1654517610000|2022-06-06 12:13:30|11253.58|11253.58|11253.58|11253.58|11253.58|11253.58|11253.58|11253.58|0
1654517630000|2022-06-06 12:13:50|11250.94|11250.94|11250.94|11250.94|11250.94|11250.94|11250.94|11250.94|0
1654517720000|2022-06-06 12:15:20|11253.58|11253.58|11253.58|11253.58|11253.58|11253.58|11253.58|11253.58|0
1654517800000|2022-06-06 12:16:40|11248.29|11248.29|11248.29|11248.29|11248.29|11248.29|11248.29|11248.29|0
1654517860000|2022-06-06 12:17:40|11250.27|11250.27|11259.19|11259.19|11259.19|11259.19|11250.27|11250.27|0
1654517870000|2022-06-06 12:17:50|11260.18|11260.18|11260.18|11260.18|11260.18|11260.18|11260.18|11260.18|0
1654517880000|2022-06-06 12:18:00|11259.19|11259.19|11259.19|11259.19|11259.19|11259.19|11259.19|11259.19|0
1654517890000|2022-06-06 12:18:10|11256.55|11256.55|11256.55|11256.55|11256.55|11256.55|11256.55|11256.55|0
1654517930000|2022-06-06 12:18:50|11257.53|11257.53|11256.55|11256.55|11257.53|11257.53|11256.55|11256.55|0
1654518010000|2022-06-06 12:20:10|11257.53|11257.53|11257.53|11257.53|11257.53|11257.53|11257.53|11257.53|0
1654518170000|2022-06-06 12:22:50|11256.55|11256.55|11256.55|11256.55|11256.55|11256.55|11256.55|11256.55|0
1654518390000|2022-06-06 12:26:30|11259.19|11259.19|11261.84|11261.84|11261.84|11261.84|11259.19|11259.19|0
1654518410000|2022-06-06 12:26:50|11259.19|11259.19|11259.19|11259.19|11259.19|11259.19|11259.19|11259.19|0
1654518440000|2022-06-06 12:27:20|11261.84|11261.84|11259.19|11259.19|11261.84|11261.84|11259.19|11259.19|0
1654518460000|2022-06-06 12:27:40|11256.55|11256.55|11256.55|11256.55|11256.55|11256.55|11256.55|11256.55|0
1654518470000|2022-06-06 12:27:50|11258.52|11258.52|11258.52|11258.52|11258.52|11258.52|11258.52|11258.52|0
1654518490000|2022-06-06 12:28:10|11261.17|11261.17|11261.17|11261.17|11261.17|11261.17|11261.17|11261.17|0
1654518500000|2022-06-06 12:28:20|11255.88|11255.88|11255.88|11255.88|11255.88|11255.88|11255.88|11255.88|0
1654518510000|2022-06-06 12:28:30|11253.9|11253.9|11253.9|11253.9|11253.9|11253.9|11253.9|11253.9|0
1654518520000|2022-06-06 12:28:40|11254.89|11254.89|11254.89|11254.89|11254.89|11254.89|11254.89|11254.89|0
1654518540000|2022-06-06 12:29:00|11262.83|11262.83|11262.83|11262.83|11262.83|11262.83|11262.83|11262.83|0
1654518580000|2022-06-06 12:29:40|11263.82|11263.82|11263.82|11263.82|11263.82|11263.82|11263.82|11263.82|0
1654518600000|2022-06-06 12:30:00|11261.84|11261.84|11261.84|11261.84|11261.84|11261.84|11261.84|11261.84|0
1654518670000|2022-06-06 12:31:10|11259.19|11259.19|11259.19|11259.19|11259.19|11259.19|11259.19|11259.19|0
1654518750000|2022-06-06 12:32:30|11256.55|11256.55|11256.55|11256.55|11256.55|11256.55|11256.55|11256.55|0
1654518780000|2022-06-06 12:33:00|11253.9|11253.9|11253.9|11253.9|11253.9|11253.9|11253.9|11253.9|0
1654518790000|2022-06-06 12:33:10|11251.25|11251.25|11251.25|11251.25|11251.25|11251.25|11251.25|11251.25|0
1654518830000|2022-06-06 12:33:50|11250.27|11250.27|11250.27|11250.27|11250.27|11250.27|11250.27|11250.27|0
1654518940000|2022-06-06 12:35:40|11258.2|11258.2|11258.2|11258.2|11258.2|11258.2|11258.2|11258.2|0
1654518970000|2022-06-06 12:36:10|11255.56|11255.56|11255.56|11255.56|11255.56|11255.56|11255.56|11255.56|0
1654518990000|2022-06-06 12:36:30|11254.57|11254.57|11254.57|11254.57|11254.57|11254.57|11254.57|11254.57|0
1654519040000|2022-06-06 12:37:20|11259.86|11259.86|11259.86|11259.86|11259.86|11259.86|11259.86|11259.86|0
1654519060000|2022-06-06 12:37:40|11257.22|11257.22|11257.22|11257.22|11257.22|11257.22|11257.22|11257.22|0
1654519100000|2022-06-06 12:38:20|11254.57|11254.57|11251.92|11251.92|11254.57|11254.57|11251.92|11251.92|0
1654519130000|2022-06-06 12:38:50|11250.94|11250.94|11250.94|11250.94|11250.94|11250.94|11250.94|11250.94|0
1654519190000|2022-06-06 12:39:50|11253.58|11253.58|11253.58|11253.58|11253.58|11253.58|11253.58|11253.58|0
1654519200000|2022-06-06 12:40:00|11256.23|11256.23|11256.23|11256.23|11256.23|11256.23|11256.23|11256.23|0
1654519220000|2022-06-06 12:40:20|11258.2|11258.2|11258.2|11258.2|11258.2|11258.2|11258.2|11258.2|0
1654519230000|2022-06-06 12:40:30|11257.22|11257.22|11257.22|11257.22|11257.22|11257.22|11257.22|11257.22|0
1654519250000|2022-06-06 12:40:50|11258.2|11258.2|11258.2|11258.2|11258.2|11258.2|11258.2|11258.2|0
1654519340000|2022-06-06 12:42:20|11263.5|11263.5|11263.5|11263.5|11263.5|11263.5|11263.5|11263.5|0
1654519380000|2022-06-06 12:43:00|11260.85|11260.85|11260.85|11260.85|11260.85|11260.85|11260.85|11260.85|0
1654519440000|2022-06-06 12:44:00|11259.86|11259.86|11258.87|11258.87|11259.86|11259.86|11258.87|11258.87|0
1654519480000|2022-06-06 12:44:40|11257.89|11257.89|11257.89|11257.89|11257.89|11257.89|11257.89|11257.89|0
1654519500000|2022-06-06 12:45:00|11258.87|11258.87|11257.89|11257.89|11258.87|11258.87|11257.89|11257.89|0
1654519550000|2022-06-06 12:45:50|11256.9|11256.9|11256.9|11256.9|11256.9|11256.9|11256.9|11256.9|0
1654519600000|2022-06-06 12:46:40|11259.54|11259.54|11259.54|11259.54|11259.54|11259.54|11259.54|11259.54|0
1654519730000|2022-06-06 12:48:50|11258.56|11258.56|11258.56|11258.56|11258.56|11258.56|11258.56|11258.56|0
1654519780000|2022-06-06 12:49:40|11255.91|11255.91|11258.56|11258.56|11258.56|11258.56|11255.91|11255.91|0
1654519820000|2022-06-06 12:50:20|11257.57|11257.57|11257.57|11257.57|11257.57|11257.57|11257.57|11257.57|0
1654519840000|2022-06-06 12:50:40|11262.86|11262.86|11264.84|11264.84|11264.84|11264.84|11262.86|11262.86|0
1654519850000|2022-06-06 12:50:50|11270.13|11270.13|11270.13|11270.13|11270.13|11270.13|11270.13|11270.13|0
1654519860000|2022-06-06 12:51:00|11271.12|11271.12|11271.12|11271.12|11271.12|11271.12|11271.12|11271.12|0
1654519940000|2022-06-06 12:52:20|11273.76|11273.76|11273.76|11273.76|11273.76|11273.76|11273.76|11273.76|0
1654520000000|2022-06-06 12:53:20|11276.41|11276.41|11276.41|11276.41|11276.41|11276.41|11276.41|11276.41|0
1654520200000|2022-06-06 12:56:40|11281.7|11281.7|11284.35|11284.35|11284.35|11284.35|11279.06|11279.06|0
1654520260000|2022-06-06 12:57:40|11289.64|11289.64|11287|11287|11289.64|11289.64|11287|11287|0
1654520270000|2022-06-06 12:57:50|11289.64|11289.64|11289.64|11289.64|11289.64|11289.64|11289.64|11289.64|0
1654520340000|2022-06-06 12:59:00|11292.29|11292.29|11292.29|11292.29|11292.29|11292.29|11292.29|11292.29|0
1654520360000|2022-06-06 12:59:20|11294.94|11294.94|11294.94|11294.94|11294.94|11294.94|11294.94|11294.94|0
1654520400000|2022-06-06 13:00:00|11293.65|11293.65|11293.65|11293.65|11293.65|11293.65|11293.65|11293.65|0
1654520450000|2022-06-06 13:00:50|11288.36|11288.36|11288.36|11288.36|11288.36|11288.36|11288.36|11288.36|0
1654520480000|2022-06-06 13:01:20|11293.65|11293.65|11293.65|11293.65|11293.65|11293.65|11293.65|11293.65|0
1654520490000|2022-06-06 13:01:30|11296.3|11296.3|11296.3|11296.3|11296.3|11296.3|11296.3|11296.3|0
1654520500000|2022-06-06 13:01:40|11291|11291|11293.65|11293.65|11293.65|11293.65|11291|11291|0
1654520520000|2022-06-06 13:02:00|11296.3|11296.3|11296.3|11296.3|11296.3|11296.3|11296.3|11296.3|0
1654520550000|2022-06-06 13:02:30|11293.65|11293.65|11291|11291|11293.65|11293.65|11291|11291|0
1654520560000|2022-06-06 13:02:40|11288.36|11288.36|11291|11291|11291|11291|11288.36|11288.36|0
1654520570000|2022-06-06 13:02:50|11288.36|11288.36|11288.36|11288.36|11288.36|11288.36|11288.36|11288.36|0
1654520590000|2022-06-06 13:03:10|11285.71|11285.71|11285.71|11285.71|11285.71|11285.71|11285.71|11285.71|0
1654520610000|2022-06-06 13:03:30|11284.72|11284.72|11284.72|11284.72|11284.72|11284.72|11284.72|11284.72|0
1654520700000|2022-06-06 13:05:00|11290.01|11290.01|11290.01|11290.01|11290.01|11290.01|11290.01|11290.01|0
1654520760000|2022-06-06 13:06:00|11287.37|11287.37|11284.72|11284.72|11287.37|11287.37|11284.72|11284.72|0
1654520770000|2022-06-06 13:06:10|11282.08|11282.08|11268.53|11268.53|11282.08|11282.08|11268.53|11268.53|0
1654520800000|2022-06-06 13:06:40|11265.88|11265.88|11265.88|11265.88|11265.88|11265.88|11265.88|11265.88|0
1654520810000|2022-06-06 13:06:50|11267.86|11267.86|11267.86|11267.86|11267.86|11267.86|11267.86|11267.86|0
1654520820000|2022-06-06 13:07:00|11268.84|11268.84|11268.84|11268.84|11268.84|11268.84|11268.84|11268.84|0
1654520870000|2022-06-06 13:07:50|11274.14|11274.14|11276.78|11276.78|11276.78|11276.78|11274.14|11274.14|0
1654520910000|2022-06-06 13:08:30|11279.43|11279.43|11279.43|11279.43|11279.43|11279.43|11279.43|11279.43|0
1654521130000|2022-06-06 13:12:10|11271.49|11271.49|11274.14|11274.14|11274.14|11274.14|11271.49|11271.49|0
1654521180000|2022-06-06 13:13:00|11276.78|11276.78|11276.78|11276.78|11276.78|11276.78|11276.78|11276.78|0
1654521210000|2022-06-06 13:13:30|11274.14|11274.14|11274.14|11274.14|11274.14|11274.14|11274.14|11274.14|0
1654521220000|2022-06-06 13:13:40|11275.12|11275.12|11275.12|11275.12|11275.12|11275.12|11275.12|11275.12|0
1654521370000|2022-06-06 13:16:10|11274.14|11274.14|11274.14|11274.14|11274.14|11274.14|11274.14|11274.14|0
1654521410000|2022-06-06 13:16:50|11276.78|11276.78|11276.78|11276.78|11276.78|11276.78|11276.78|11276.78|0
1654521450000|2022-06-06 13:17:30|11274.14|11274.14|11274.14|11274.14|11274.14|11274.14|11274.14|11274.14|0
1654521460000|2022-06-06 13:17:40|11271.49|11271.49|11267.86|11267.86|11271.49|11271.49|11267.86|11267.86|0
1654521520000|2022-06-06 13:18:40|11265.21|11265.21|11267.86|11267.86|11267.86|11267.86|11265.21|11265.21|0
1654521530000|2022-06-06 13:18:50|11265.21|11265.21|11265.21|11265.21|11265.21|11265.21|11265.21|11265.21|0
1654521710000|2022-06-06 13:21:50|11267.86|11267.86|11269.83|11269.83|11269.83|11269.83|11267.86|11267.86|0
1654521790000|2022-06-06 13:23:10|11272.48|11272.48|11275.12|11275.12|11275.12|11275.12|11272.48|11272.48|0
1654521870000|2022-06-06 13:24:30|11276.11|11276.11|11276.11|11276.11|11276.11|11276.11|11276.11|11276.11|0
1654522000000|2022-06-06 13:26:40|11273.47|11273.47|11270.82|11270.82|11273.47|11273.47|11270.82|11270.82|0
1654522010000|2022-06-06 13:26:50|11268.17|11268.17|11268.17|11268.17|11268.17|11268.17|11268.17|11268.17|0
1654522020000|2022-06-06 13:27:00|11265.53|11265.53|11265.53|11265.53|11265.53|11265.53|11265.53|11265.53|0
1654522030000|2022-06-06 13:27:10|11268.17|11268.17|11268.17|11268.17|11268.17|11268.17|11268.17|11268.17|0
1654522090000|2022-06-06 13:28:10|11276.11|11276.11|11276.11|11276.11|11276.11|11276.11|11276.11|11276.11|0
1654522120000|2022-06-06 13:28:40|11273.47|11273.47|11273.47|11273.47|11273.47|11273.47|11273.47|11273.47|0
1654522190000|2022-06-06 13:29:50|11272.48|11272.48|11272.48|11272.48|11272.48|11272.48|11272.48|11272.48|0
1654522210000|2022-06-06 13:30:10|11273.47|11273.47|11273.47|11273.47|11273.47|11273.47|11273.47|11273.47|0
1654522260000|2022-06-06 13:31:00|11281.41|11281.41|11278.76|11278.76|11281.41|11281.41|11278.76|11278.76|0
1654522310000|2022-06-06 13:31:50|11277.77|11277.77|11277.77|11277.77|11277.77|11277.77|11277.77|11277.77|0
1654522330000|2022-06-06 13:32:10|11279.75|11279.75|11280.74|11280.74|11280.74|11280.74|11279.75|11279.75|0
1654522350000|2022-06-06 13:32:30|11278.09|11278.09|11278.09|11278.09|11278.09|11278.09|11278.09|11278.09|0
1654522370000|2022-06-06 13:32:50|11277.1|11277.1|11274.45|11274.45|11277.1|11277.1|11274.45|11274.45|0
1654522380000|2022-06-06 13:33:00|11271.81|11271.81|11274.45|11274.45|11274.45|11274.45|11271.81|11271.81|0
1654522400000|2022-06-06 13:33:20|11275.44|11275.44|11278.09|11278.09|11278.09|11278.09|11275.44|11275.44|0
1654522490000|2022-06-06 13:34:50|11280.74|11280.74|11280.74|11280.74|11280.74|11280.74|11280.74|11280.74|0
1654522500000|2022-06-06 13:35:00|11283.38|11283.38|11283.38|11283.38|11283.38|11283.38|11283.38|11283.38|0
1654522560000|2022-06-06 13:36:00|11275.44|11275.44|11278.09|11278.09|11278.09|11278.09|11275.44|11275.44|0
1654522570000|2022-06-06 13:36:10|11275.44|11275.44|11275.44|11275.44|11275.44|11275.44|11275.44|11275.44|0
1654522590000|2022-06-06 13:36:30|11278.09|11278.09|11278.09|11278.09|11278.09|11278.09|11278.09|11278.09|0
1654522600000|2022-06-06 13:36:40|11275.44|11275.44|11275.44|11275.44|11275.44|11275.44|11275.44|11275.44|0
1654522670000|2022-06-06 13:37:50|11280.74|11280.74|11280.74|11280.74|11280.74|11280.74|11280.74|11280.74|0
1654522680000|2022-06-06 13:38:00|11281.72|11281.72|11281.72|11281.72|11281.72|11281.72|11281.72|11281.72|0
1654522700000|2022-06-06 13:38:20|11279.08|11279.08|11281.72|11281.72|11281.72|11281.72|11279.08|11279.08|0
1654522720000|2022-06-06 13:38:40|11284.37|11284.37|11284.37|11284.37|11284.37|11284.37|11284.37|11284.37|0
1654522730000|2022-06-06 13:38:50|11287.02|11287.02|11287.02|11287.02|11287.02|11287.02|11287.02|11287.02|0
1654522780000|2022-06-06 13:39:40|11289.66|11289.66|11289.66|11289.66|11289.66|11289.66|11289.66|11289.66|0
1654522790000|2022-06-06 13:39:50|11288.68|11288.68|11288.68|11288.68|11288.68|11288.68|11288.68|11288.68|0
1654522850000|2022-06-06 13:40:50|11291.32|11291.32|11291.32|11291.32|11291.32|11291.32|11291.32|11291.32|0
1654522920000|2022-06-06 13:42:00|11296.61|11296.61|11300.25|11300.25|11300.25|11300.25|11296.61|11296.61|0
1654522940000|2022-06-06 13:42:20|11297.6|11297.6|11297.6|11297.6|11297.6|11297.6|11297.6|11297.6|0
1654522960000|2022-06-06 13:42:40|11294.96|11294.96|11294.96|11294.96|11294.96|11294.96|11294.96|11294.96|0
1654522980000|2022-06-06 13:43:00|11297.6|11297.6|11297.6|11297.6|11297.6|11297.6|11297.6|11297.6|0
1654523000000|2022-06-06 13:43:20|11294.96|11294.96|11294.96|11294.96|11294.96|11294.96|11294.96|11294.96|0
1654523030000|2022-06-06 13:43:50|11292.31|11292.31|11292.31|11292.31|11292.31|11292.31|11292.31|11292.31|0
1654523040000|2022-06-06 13:44:00|11291.32|11291.32|11291.32|11291.32|11291.32|11291.32|11291.32|11291.32|0
1654523080000|2022-06-06 13:44:40|11293.97|11293.97|11293.97|11293.97|11293.97|11293.97|11293.97|11293.97|0
1654523090000|2022-06-06 13:44:50|11296.61|11296.61|11296.61|11296.61|11296.61|11296.61|11296.61|11296.61|0
1654523120000|2022-06-06 13:45:20|11299.26|11299.26|11299.26|11299.26|11299.26|11299.26|11299.26|11299.26|0
1654523140000|2022-06-06 13:45:40|11298.27|11298.27|11300.25|11300.25|11300.25|11300.25|11298.27|11298.27|0
1654523150000|2022-06-06 13:45:50|11302.9|11302.9|11302.9|11302.9|11302.9|11302.9|11302.9|11302.9|0
1654523170000|2022-06-06 13:46:10|11300.25|11300.25|11300.25|11300.25|11300.25|11300.25|11300.25|11300.25|0
1654523260000|2022-06-06 13:47:40|11301.24|11301.24|11303.88|11303.88|11303.88|11303.88|11301.24|11301.24|0
1654523280000|2022-06-06 13:48:00|11302.9|11302.9|11302.9|11302.9|11302.9|11302.9|11302.9|11302.9|0
1654523320000|2022-06-06 13:48:40|11305.54|11305.54|11305.54|11305.54|11305.54|11305.54|11305.54|11305.54|0
1654523340000|2022-06-06 13:49:00|11308.19|11308.19|11308.19|11308.19|11308.19|11308.19|11308.19|11308.19|0
1654523370000|2022-06-06 13:49:30|11305.54|11305.54|11301.91|11301.91|11305.54|11305.54|11301.91|11301.91|0
1654523380000|2022-06-06 13:49:40|11304.55|11304.55|11304.55|11304.55|11304.55|11304.55|11304.55|11304.55|0
1654523400000|2022-06-06 13:50:00|11301.91|11301.91|11301.91|11301.91|11301.91|11301.91|11301.91|11301.91|0
1654523420000|2022-06-06 13:50:20|11302.9|11302.9|11302.9|11302.9|11302.9|11302.9|11302.9|11302.9|0
1654523450000|2022-06-06 13:50:50|11297.6|11297.6|11292.31|11292.31|11297.6|11297.6|11292.31|11292.31|0
1654523480000|2022-06-06 13:51:20|11287.02|11287.02|11290.65|11290.65|11290.65|11290.65|11287.02|11287.02|0
1654523520000|2022-06-06 13:52:00|11293.3|11293.3|11293.3|11293.3|11293.3|11293.3|11293.3|11293.3|0
1654523530000|2022-06-06 13:52:10|11295.94|11295.94|11293.3|11293.3|11295.94|11295.94|11293.3|11293.3|0
1654523540000|2022-06-06 13:52:20|11290.65|11290.65|11290.65|11290.65|11290.65|11290.65|11290.65|11290.65|0
1654523570000|2022-06-06 13:52:50|11291.64|11291.64|11291.64|11291.64|11291.64|11291.64|11291.64|11291.64|0
1654523620000|2022-06-06 13:53:40|11290.65|11290.65|11289.66|11289.66|11290.65|11290.65|11289.66|11289.66|0
1654523650000|2022-06-06 13:54:10|11287.02|11287.02|11287.02|11287.02|11287.02|11287.02|11286.03|11286.03|0
1654523670000|2022-06-06 13:54:30|11289.66|11289.66|11289.66|11289.66|11289.66|11289.66|11289.66|11289.66|0
1654523710000|2022-06-06 13:55:10|11292.31|11292.31|11294.96|11294.96|11294.96|11294.96|11292.31|11292.31|0
1654523770000|2022-06-06 13:56:10|11292.31|11292.31|11292.31|11292.31|11292.31|11292.31|11292.31|11292.31|0
1654523780000|2022-06-06 13:56:20|11289.66|11289.66|11288.68|11288.68|11289.66|11289.66|11288.68|11288.68|0
1654523790000|2022-06-06 13:56:30|11286.03|11286.03|11286.03|11286.03|11286.03|11286.03|11286.03|11286.03|0
1654523800000|2022-06-06 13:56:40|11283.38|11283.38|11283.38|11283.38|11283.38|11283.38|11283.38|11283.38|0
1654523810000|2022-06-06 13:56:50|11282.39|11282.39|11282.39|11282.39|11282.39|11282.39|11282.39|11282.39|0
1654523840000|2022-06-06 13:57:20|11285.04|11285.04|11285.04|11285.04|11285.04|11285.04|11285.04|11285.04|0
1654523850000|2022-06-06 13:57:30|11286.03|11286.03|11286.03|11286.03|11286.03|11286.03|11286.03|11286.03|0
1654523880000|2022-06-06 13:58:00|11283.38|11283.38|11283.38|11283.38|11283.38|11283.38|11283.38|11283.38|0
1654523890000|2022-06-06 13:58:10|11286.03|11286.03|11286.03|11286.03|11286.03|11286.03|11286.03|11286.03|0
1654523900000|2022-06-06 13:58:20|11283.38|11283.38|11286.03|11286.03|11286.03|11286.03|11283.38|11283.38|0
1654523930000|2022-06-06 13:58:50|11283.38|11283.38|11283.38|11283.38|11283.38|11283.38|11283.38|11283.38|0
1654523970000|2022-06-06 13:59:30|11281.41|11281.41|11282.39|11282.39|11282.39|11282.39|11281.41|11281.41|0
1654523990000|2022-06-06 13:59:50|11281.41|11281.41|11281.41|11281.41|11281.41|11281.41|11281.41|11281.41|0
1654524000000|2022-06-06 14:00:00|11284.05|11284.05|11284.05|11284.05|11284.05|11284.05|11284.05|11284.05|0
1654524020000|2022-06-06 14:00:20|11285.04|11285.04|11284.05|11284.05|11286.03|11286.03|11284.05|11284.05|0
1654524030000|2022-06-06 14:00:30|11278.76|11278.76|11276.11|11276.11|11278.76|11278.76|11276.11|11276.11|0
1654524060000|2022-06-06 14:01:00|11278.76|11278.76|11278.76|11278.76|11278.76|11278.76|11278.76|11278.76|0
1654524070000|2022-06-06 14:01:10|11281.41|11281.41|11282.39|11282.39|11282.39|11282.39|11281.41|11281.41|0
1654524080000|2022-06-06 14:01:20|11283.38|11283.38|11283.38|11283.38|11283.38|11283.38|11283.38|11283.38|0
1654524130000|2022-06-06 14:02:10|11280.74|11280.74|11280.74|11280.74|11280.74|11280.74|11280.74|11280.74|0
1654524180000|2022-06-06 14:03:00|11283.38|11283.38|11283.38|11283.38|11283.38|11283.38|11283.38|11283.38|0
1654524190000|2022-06-06 14:03:10|11280.74|11280.74|11280.74|11280.74|11280.74|11280.74|11280.74|11280.74|0
1654524200000|2022-06-06 14:03:20|11278.09|11278.09|11276.11|11276.11|11278.09|11278.09|11276.11|11276.11|0
1654524220000|2022-06-06 14:03:40|11277.1|11277.1|11277.1|11277.1|11277.1|11277.1|11277.1|11277.1|0
1654524240000|2022-06-06 14:04:00|11279.75|11279.75|11282.39|11282.39|11282.39|11282.39|11279.75|11279.75|0
1654524280000|2022-06-06 14:04:40|11279.75|11279.75|11279.75|11279.75|11279.75|11279.75|11279.75|11279.75|0
1654524290000|2022-06-06 14:04:50|11282.39|11282.39|11282.39|11282.39|11282.39|11282.39|11282.39|11282.39|0
1654524320000|2022-06-06 14:05:20|11279.75|11279.75|11279.75|11279.75|11279.75|11279.75|11279.75|11279.75|0
1654524330000|2022-06-06 14:05:30|11278.76|11278.76|11278.76|11278.76|11278.76|11278.76|11278.76|11278.76|0
1654524350000|2022-06-06 14:05:50|11284.05|11284.05|11284.05|11284.05|11284.05|11284.05|11284.05|11284.05|0
1654524390000|2022-06-06 14:06:30|11283.06|11283.06|11283.06|11283.06|11283.06|11283.06|11283.06|11283.06|0
1654524400000|2022-06-06 14:06:40|11280.42|11280.42|11280.42|11280.42|11280.42|11280.42|11280.42|11280.42|0
1654524410000|2022-06-06 14:06:50|11283.06|11283.06|11283.06|11283.06|11283.06|11283.06|11283.06|11283.06|0
1654524480000|2022-06-06 14:08:00|11277.77|11277.77|11280.42|11280.42|11280.42|11280.42|11277.77|11277.77|0
1654524490000|2022-06-06 14:08:10|11283.06|11283.06|11283.06|11283.06|11283.06|11283.06|11283.06|11283.06|0
1654524500000|2022-06-06 14:08:20|11280.42|11280.42|11280.42|11280.42|11280.42|11280.42|11280.42|11280.42|0
1654524510000|2022-06-06 14:08:30|11279.43|11279.43|11281.41|11281.41|11282.39|11282.39|11279.43|11279.43|0
1654524590000|2022-06-06 14:09:50|11280.42|11280.42|11280.42|11280.42|11280.42|11280.42|11279.43|11279.43|0
1654524610000|2022-06-06 14:10:10|11279.43|11279.43|11279.43|11279.43|11279.43|11279.43|11279.43|11279.43|0
1654524620000|2022-06-06 14:10:20|11280.42|11280.42|11280.42|11280.42|11280.42|11280.42|11280.42|11280.42|0
1654524650000|2022-06-06 14:10:50|11283.06|11283.06|11283.06|11283.06|11283.06|11283.06|11283.06|11283.06|0
1654524670000|2022-06-06 14:11:10|11285.71|11285.71|11285.71|11285.71|11285.71|11285.71|11285.71|11285.71|0
1654524700000|2022-06-06 14:11:40|11283.06|11283.06|11283.06|11283.06|11283.06|11283.06|11283.06|11283.06|0
1654524710000|2022-06-06 14:11:50|11284.05|11284.05|11284.05|11284.05|11284.05|11284.05|11284.05|11284.05|0
1654524780000|2022-06-06 14:13:00|11278.76|11278.76|11281.41|11281.41|11281.41|11281.41|11278.76|11278.76|0
1654524850000|2022-06-06 14:14:10|11282.39|11282.39|11282.39|11282.39|11282.39|11282.39|11282.39|11282.39|0
1654524860000|2022-06-06 14:14:20|11279.75|11279.75|11278.76|11278.76|11279.75|11279.75|11278.76|11278.76|0
1654524900000|2022-06-06 14:15:00|11281.41|11281.41|11281.41|11281.41|11281.41|11281.41|11281.41|11281.41|0
1654524980000|2022-06-06 14:16:20|11282.39|11282.39|11282.39|11282.39|11282.39|11282.39|11282.39|11282.39|0
1654525020000|2022-06-06 14:17:00|11281.41|11281.41|11281.41|11281.41|11281.41|11281.41|11281.41|11281.41|0
1654525040000|2022-06-06 14:17:20|11278.76|11278.76|11278.76|11278.76|11278.76|11278.76|11278.76|11278.76|0
1654525060000|2022-06-06 14:17:40|11281.41|11281.41|11281.41|11281.41|11282.39|11282.39|11281.41|11281.41|0
1654525070000|2022-06-06 14:17:50|11283.38|11283.38|11283.38|11283.38|11283.38|11283.38|11283.38|11283.38|0
1654525090000|2022-06-06 14:18:10|11282.39|11282.39|11282.39|11282.39|11282.39|11282.39|11282.39|11282.39|0
1654525110000|2022-06-06 14:18:30|11279.75|11279.75|11279.75|11279.75|11279.75|11279.75|11279.75|11279.75|0
1654525130000|2022-06-06 14:18:50|11280.74|11280.74|11279.75|11279.75|11280.74|11280.74|11279.75|11279.75|0
1654525210000|2022-06-06 14:20:10|11281.72|11281.72|11281.72|11281.72|11281.72|11281.72|11281.72|11281.72|0
1654525220000|2022-06-06 14:20:20|11280.74|11280.74|11280.74|11280.74|11280.74|11280.74|11280.74|11280.74|0
1654525280000|2022-06-06 14:21:20|11283.38|11283.38|11283.38|11283.38|11283.38|11283.38|11283.38|11283.38|0
1654525330000|2022-06-06 14:22:10|11286.03|11286.03|11286.03|11286.03|11286.03|11286.03|11286.03|11286.03|0
1654525360000|2022-06-06 14:22:40|11287.02|11287.02|11287.02|11287.02|11287.02|11287.02|11287.02|11287.02|0
1654525390000|2022-06-06 14:23:10|11289.66|11289.66|11292.31|11292.31|11292.31|11292.31|11289.66|11289.66|0
1654525470000|2022-06-06 14:24:30|11291.32|11291.32|11288.68|11288.68|11291.32|11291.32|11288.68|11288.68|0
1654525490000|2022-06-06 14:24:50|11286.03|11286.03|11286.03|11286.03|11286.03|11286.03|11286.03|11286.03|0
1654525560000|2022-06-06 14:26:00|11283.38|11283.38|11281.41|11281.41|11283.38|11283.38|11281.41|11281.41|0
1654525570000|2022-06-06 14:26:10|11278.76|11278.76|11278.76|11278.76|11278.76|11278.76|11278.76|11278.76|0
1654525580000|2022-06-06 14:26:20|11284.05|11284.05|11284.05|11284.05|11284.05|11284.05|11284.05|11284.05|0
1654525590000|2022-06-06 14:26:30|11286.7|11286.7|11286.7|11286.7|11286.7|11286.7|11286.7|11286.7|0
1654525620000|2022-06-06 14:27:00|11284.05|11284.05|11284.05|11284.05|11284.05|11284.05|11284.05|11284.05|0
1654525650000|2022-06-06 14:27:30|11281.41|11281.41|11284.05|11284.05|11284.05|11284.05|11281.41|11281.41|0
1654525690000|2022-06-06 14:28:10|11281.41|11281.41|11281.41|11281.41|11281.41|11281.41|11281.41|11281.41|0
1654525740000|2022-06-06 14:29:00|11284.05|11284.05|11284.05|11284.05|11284.05|11284.05|11284.05|11284.05|0
1654525750000|2022-06-06 14:29:10|11286.7|11286.7|11286.7|11286.7|11286.7|11286.7|11286.7|11286.7|0
1654525790000|2022-06-06 14:29:50|11289.34|11289.34|11289.34|11289.34|11289.34|11289.34|11289.34|11289.34|0
1654525820000|2022-06-06 14:30:20|11290.33|11290.33|11290.33|11290.33|11290.33|11290.33|11290.33|11290.33|0
1654525930000|2022-06-06 14:32:10|11295.63|11295.63|11295.63|11295.63|11295.63|11295.63|11295.63|11295.63|0
1654525940000|2022-06-06 14:32:20|11294.64|11294.64|11294.64|11294.64|11294.64|11294.64|11294.64|11294.64|0
1654525950000|2022-06-06 14:32:30|11299.93|11299.93|11299.93|11299.93|11299.93|11299.93|11299.93|11299.93|0
1654525980000|2022-06-06 14:33:00|11302.58|11302.58|11302.58|11302.58|11302.58|11302.58|11302.58|11302.58|0
1654526040000|2022-06-06 14:34:00|11303.57|11303.57|11308.86|11308.86|11308.86|11308.86|11303.57|11303.57|0
1654526080000|2022-06-06 14:34:40|11306.21|11306.21|11306.21|11306.21|11306.21|11306.21|11306.21|11306.21|0
1654526090000|2022-06-06 14:34:50|11305.22|11305.22|11305.22|11305.22|11305.22|11305.22|11305.22|11305.22|0
1654526100000|2022-06-06 14:35:00|11310.52|11310.52|11310.52|11310.52|11310.52|11310.52|11310.52|11310.52|0
1654526110000|2022-06-06 14:35:10|11307.87|11307.87|11305.22|11305.22|11307.87|11307.87|11305.22|11305.22|0
1654526140000|2022-06-06 14:35:40|11304.24|11304.24|11298.94|11298.94|11304.24|11304.24|11298.94|11298.94|0
1654526150000|2022-06-06 14:35:50|11301.59|11301.59|11301.59|11301.59|11301.59|11301.59|11301.59|11301.59|0
1654526160000|2022-06-06 14:36:00|11298.94|11298.94|11298.94|11298.94|11298.94|11298.94|11298.94|11298.94|0
1654526200000|2022-06-06 14:36:40|11301.59|11301.59|11298.94|11298.94|11301.59|11301.59|11298.94|11298.94|0
1654526250000|2022-06-06 14:37:30|11296.3|11296.3|11296.3|11296.3|11296.3|11296.3|11296.3|11296.3|0
1654526310000|2022-06-06 14:38:30|11293.65|11293.65|11293.65|11293.65|11293.65|11293.65|11293.65|11293.65|0
1654526370000|2022-06-06 14:39:30|11291|11291|11291|11291|11291|11291|11291|11291|0
1654526380000|2022-06-06 14:39:40|11293.65|11293.65|11293.65|11293.65|11293.65|11293.65|11293.65|11293.65|0
1654526390000|2022-06-06 14:39:50|11296.3|11296.3|11296.3|11296.3|11296.3|11296.3|11296.3|11296.3|0
1654526400000|2022-06-06 14:40:00|11298.94|11298.94|11298.94|11298.94|11298.94|11298.94|11298.94|11298.94|0
1654526470000|2022-06-06 14:41:10|11300.92|11300.92|11300.92|11300.92|11300.92|11300.92|11300.92|11300.92|0
1654526540000|2022-06-06 14:42:20|11303.57|11303.57|11308.86|11308.86|11308.86|11308.86|11303.57|11303.57|0
1654526560000|2022-06-06 14:42:40|11311.5|11311.5|11311.5|11311.5|11311.5|11311.5|11311.5|11311.5|0
1654526590000|2022-06-06 14:43:10|11308.86|11308.86|11308.86|11308.86|11308.86|11308.86|11308.86|11308.86|0
1654526610000|2022-06-06 14:43:30|11309.85|11309.85|11311.82|11311.82|11311.82|11311.82|11309.85|11309.85|0
1654526620000|2022-06-06 14:43:40|11312.81|11312.81|11311.82|11311.82|11313.8|11313.8|11311.82|11311.82|0
1654526630000|2022-06-06 14:43:50|11309.18|11309.18|11309.18|11309.18|11309.18|11309.18|11309.18|11309.18|0
1654526680000|2022-06-06 14:44:40|11311.15|11311.15|11313.13|11313.13|11313.13|11313.13|11311.15|11311.15|0
1654526690000|2022-06-06 14:44:50|11311.15|11311.15|11311.15|11311.15|11311.15|11311.15|11311.15|11311.15|0
1654526700000|2022-06-06 14:45:00|11313.13|11313.13|11311.15|11311.15|11313.13|11313.13|11311.15|11311.15|0
1654526710000|2022-06-06 14:45:10|11312.14|11312.14|11312.14|11312.14|11312.14|11312.14|11312.14|11312.14|0
1654526720000|2022-06-06 14:45:20|11314.79|11314.79|11314.79|11314.79|11314.79|11314.79|11314.79|11314.79|0
1654526730000|2022-06-06 14:45:30|11317.43|11317.43|11317.43|11317.43|11317.43|11317.43|11317.43|11317.43|0
1654526750000|2022-06-06 14:45:50|11316.45|11316.45|11316.45|11316.45|11316.45|11316.45|11316.45|11316.45|0
1654526770000|2022-06-06 14:46:10|11317.43|11317.43|11316.45|11316.45|11317.43|11317.43|11316.45|11316.45|0
1654526840000|2022-06-06 14:47:20|11319.09|11319.09|11321.74|11321.74|11321.74|11321.74|11319.09|11319.09|0
1654526850000|2022-06-06 14:47:30|11324.38|11324.38|11327.03|11327.03|11327.03|11327.03|11324.38|11324.38|0
1654526890000|2022-06-06 14:48:10|11321.74|11321.74|11321.74|11321.74|11321.74|11321.74|11321.74|11321.74|0
1654526900000|2022-06-06 14:48:20|11319.09|11319.09|11319.09|11319.09|11319.09|11319.09|11319.09|11319.09|0
1654526910000|2022-06-06 14:48:30|11321.74|11321.74|11321.74|11321.74|11321.74|11321.74|11321.74|11321.74|0
1654526930000|2022-06-06 14:48:50|11323.71|11323.71|11322.73|11322.73|11323.71|11323.71|11322.73|11322.73|0
1654526940000|2022-06-06 14:49:00|11323.71|11323.71|11326.36|11326.36|11326.36|11326.36|11323.71|11323.71|0
1654526960000|2022-06-06 14:49:20|11325.37|11325.37|11324.38|11324.38|11325.37|11325.37|11324.38|11324.38|0
1654526970000|2022-06-06 14:49:30|11321.74|11321.74|11321.74|11321.74|11321.74|11321.74|11321.74|11321.74|0
1654526990000|2022-06-06 14:49:50|11322.73|11322.73|11322.73|11322.73|11322.73|11322.73|11322.73|11322.73|0
1654527040000|2022-06-06 14:50:40|11328.02|11328.02|11328.02|11328.02|11328.02|11328.02|11328.02|11328.02|0
1654527060000|2022-06-06 14:51:00|11327.03|11327.03|11329.01|11329.01|11329.01|11329.01|11327.03|11327.03|0
1654527070000|2022-06-06 14:51:10|11330|11330|11330|11330|11330|11330|11330|11330|0
1654527090000|2022-06-06 14:51:30|11332.64|11332.64|11332.64|11332.64|11332.64|11332.64|11332.64|11332.64|0
1654527110000|2022-06-06 14:51:50|11335.29|11335.29|11335.29|11335.29|11335.29|11335.29|11335.29|11335.29|0
1654527120000|2022-06-06 14:52:00|11337.94|11337.94|11342.56|11342.56|11342.56|11342.56|11337.94|11337.94|0
1654527140000|2022-06-06 14:52:20|11339.91|11339.91|11339.91|11339.91|11339.91|11339.91|11339.91|11339.91|0
1654527160000|2022-06-06 14:52:40|11342.56|11342.56|11342.56|11342.56|11342.56|11342.56|11342.56|11342.56|0
1654527170000|2022-06-06 14:52:50|11343.55|11343.55|11343.55|11343.55|11343.55|11343.55|11343.55|11343.55|0
1654527180000|2022-06-06 14:53:00|11342.56|11342.56|11342.56|11342.56|11342.56|11342.56|11342.56|11342.56|0
1654527190000|2022-06-06 14:53:10|11339.91|11339.91|11338.92|11338.92|11340.9|11340.9|11338.92|11338.92|0
1654527210000|2022-06-06 14:53:30|11336.28|11336.28|11338.92|11338.92|11338.92|11338.92|11336.28|11336.28|0
1654527240000|2022-06-06 14:54:00|11340.9|11340.9|11340.9|11340.9|11340.9|11340.9|11340.9|11340.9|0
1654527250000|2022-06-06 14:54:10|11339.91|11339.91|11341.89|11341.89|11341.89|11341.89|11339.91|11339.91|0
1654527260000|2022-06-06 14:54:20|11344.53|11344.53|11344.53|11344.53|11344.53|11344.53|11344.53|11344.53|0
1654527270000|2022-06-06 14:54:30|11342.56|11342.56|11339.91|11339.91|11342.56|11342.56|11339.91|11339.91|0
1654527300000|2022-06-06 14:55:00|11342.56|11342.56|11344.53|11344.53|11344.53|11344.53|11342.56|11342.56|0
1654527340000|2022-06-06 14:55:40|11341.89|11341.89|11341.89|11341.89|11341.89|11341.89|11341.89|11341.89|0
1654527400000|2022-06-06 14:56:40|11339.91|11339.91|11339.91|11339.91|11339.91|11339.91|11339.91|11339.91|0
1654527460000|2022-06-06 14:57:40|11337.27|11337.27|11330.98|11330.98|11337.27|11337.27|11330.98|11330.98|0
1654527470000|2022-06-06 14:57:50|11325.69|11325.69|11325.69|11325.69|11325.69|11325.69|11325.69|11325.69|0
1654527480000|2022-06-06 14:58:00|11330.98|11330.98|11330.98|11330.98|11330.98|11330.98|11330.98|11330.98|0
1654527500000|2022-06-06 14:58:20|11328.34|11328.34|11328.34|11328.34|11328.34|11328.34|11328.34|11328.34|0
1654527510000|2022-06-06 14:58:30|11325.69|11325.69|11325.69|11325.69|11325.69|11325.69|11325.69|11325.69|0
1654527520000|2022-06-06 14:58:40|11323.05|11323.05|11323.05|11323.05|11323.05|11323.05|11323.05|11323.05|0
1654527530000|2022-06-06 14:58:50|11325.02|11325.02|11325.02|11325.02|11325.02|11325.02|11325.02|11325.02|0
1654527580000|2022-06-06 14:59:40|11322.38|11322.38|11314.44|11314.44|11322.38|11322.38|11314.44|11314.44|0
1654527590000|2022-06-06 14:59:50|11317.08|11317.08|11317.08|11317.08|11317.08|11317.08|11317.08|11317.08|0
1654527600000|2022-06-06 15:00:00|11314.44|11314.44|11314.44|11314.44|11314.44|11314.44|11314.44|11314.44|0
1654527610000|2022-06-06 15:00:10|11317.08|11317.08|11317.08|11317.08|11317.08|11317.08|11317.08|11317.08|0
1654527630000|2022-06-06 15:00:30|11314.44|11314.44|11314.44|11314.44|11314.44|11314.44|11314.44|11314.44|0
1654527660000|2022-06-06 15:01:00|11311.79|11311.79|11311.79|11311.79|11311.79|11311.79|11311.79|11311.79|0
1654527680000|2022-06-06 15:01:20|11314.44|11314.44|11314.44|11314.44|11314.44|11314.44|11314.44|11314.44|0
1654527690000|2022-06-06 15:01:30|11311.79|11311.79|11311.79|11311.79|11311.79|11311.79|11311.79|11311.79|0
1654527700000|2022-06-06 15:01:40|11314.44|11314.44|11314.44|11314.44|11314.44|11314.44|11314.44|11314.44|0
1654527720000|2022-06-06 15:02:00|11311.79|11311.79|11314.44|11314.44|11314.44|11314.44|11311.79|11311.79|0
1654527730000|2022-06-06 15:02:10|11311.79|11311.79|11311.79|11311.79|11311.79|11311.79|11311.79|11311.79|0
1654527740000|2022-06-06 15:02:20|11314.44|11314.44|11314.44|11314.44|11314.44|11314.44|11314.44|11314.44|0
1654527750000|2022-06-06 15:02:30|11311.79|11311.79|11311.79|11311.79|11311.79|11311.79|11311.79|11311.79|0
1654527760000|2022-06-06 15:02:40|11309.14|11309.14|11309.14|11309.14|11309.14|11309.14|11309.14|11309.14|0
1654527770000|2022-06-06 15:02:50|11306.5|11306.5|11309.14|11309.14|11309.14|11309.14|11306.5|11306.5|0
1654527780000|2022-06-06 15:03:00|11306.5|11306.5|11309.14|11309.14|11309.14|11309.14|11306.5|11306.5|0
1654527800000|2022-06-06 15:03:20|11314.44|11314.44|11314.44|11314.44|11314.44|11314.44|11314.44|11314.44|0
1654527810000|2022-06-06 15:03:30|11311.79|11311.79|11311.79|11311.79|11311.79|11311.79|11311.79|11311.79|0
1654527820000|2022-06-06 15:03:40|11317.08|11317.08|11317.08|11317.08|11317.08|11317.08|11317.08|11317.08|0
1654527920000|2022-06-06 15:05:20|11314.44|11314.44|11314.44|11314.44|11314.44|11314.44|11314.44|11314.44|0
1654527940000|2022-06-06 15:05:40|11317.08|11317.08|11317.08|11317.08|11317.08|11317.08|11317.08|11317.08|0
1654527950000|2022-06-06 15:05:50|11319.73|11319.73|11322.38|11322.38|11322.38|11322.38|11319.73|11319.73|0
1654527960000|2022-06-06 15:06:00|11319.73|11319.73|11317.08|11317.08|11319.73|11319.73|11317.08|11317.08|0
1654527970000|2022-06-06 15:06:10|11319.73|11319.73|11319.73|11319.73|11319.73|11319.73|11319.73|11319.73|0
1654527990000|2022-06-06 15:06:30|11325.02|11325.02|11325.02|11325.02|11325.02|11325.02|11325.02|11325.02|0
1654528000000|2022-06-06 15:06:40|11322.38|11322.38|11322.38|11322.38|11322.38|11322.38|11322.38|11322.38|0
1654528040000|2022-06-06 15:07:20|11324.35|11324.35|11326.33|11326.33|11326.33|11326.33|11324.35|11324.35|0
1654528050000|2022-06-06 15:07:30|11327.32|11327.32|11330.63|11330.63|11333.28|11333.28|11325.34|11325.34|0
1654528070000|2022-06-06 15:07:50|11331.62|11331.62|11334.27|11334.27|11334.27|11334.27|11331.62|11331.62|0
1654528080000|2022-06-06 15:08:00|11331.62|11331.62|11331.62|11331.62|11331.62|11331.62|11331.62|11331.62|0
1654528090000|2022-06-06 15:08:10|11330.63|11330.63|11330.63|11330.63|11330.63|11330.63|11330.63|11330.63|0
1654528100000|2022-06-06 15:08:20|11329.64|11329.64|11329.64|11329.64|11329.64|11329.64|11329.64|11329.64|0
1654528110000|2022-06-06 15:08:30|11328.66|11328.66|11328.66|11328.66|11329.64|11329.64|11328.66|11328.66|0
1654528150000|2022-06-06 15:09:10|11326.01|11326.01|11326.01|11326.01|11326.01|11326.01|11326.01|11326.01|0
1654528170000|2022-06-06 15:09:30|11323.36|11323.36|11323.36|11323.36|11323.36|11323.36|11323.36|11323.36|0
1654528180000|2022-06-06 15:09:40|11328.66|11328.66|11326.01|11326.01|11328.66|11328.66|11326.01|11326.01|0
1654528210000|2022-06-06 15:10:10|11323.36|11323.36|11323.36|11323.36|11323.36|11323.36|11323.36|11323.36|0
1654528260000|2022-06-06 15:11:00|11326.01|11326.01|11326.01|11326.01|11326.01|11326.01|11326.01|11326.01|0
1654528270000|2022-06-06 15:11:10|11325.02|11325.02|11325.02|11325.02|11325.02|11325.02|11325.02|11325.02|0
1654528290000|2022-06-06 15:11:30|11327.67|11327.67|11325.02|11325.02|11327.67|11327.67|11325.02|11325.02|0
1654528320000|2022-06-06 15:12:00|11322.38|11322.38|11322.38|11322.38|11322.38|11322.38|11322.38|11322.38|0
1654528330000|2022-06-06 15:12:10|11319.73|11319.73|11319.73|11319.73|11319.73|11319.73|11317.08|11317.08|0
1654528340000|2022-06-06 15:12:20|11317.08|11317.08|11313.45|11313.45|11317.08|11317.08|11311.47|11311.47|0
1654528350000|2022-06-06 15:12:30|11314.44|11314.44|11313.45|11313.45|11314.44|11314.44|11313.45|11313.45|0
1654528360000|2022-06-06 15:12:40|11310.8|11310.8|11310.8|11310.8|11310.8|11310.8|11310.8|11310.8|0
1654528370000|2022-06-06 15:12:50|11308.15|11308.15|11308.15|11308.15|11308.15|11308.15|11308.15|11308.15|0
1654528380000|2022-06-06 15:13:00|11305.51|11305.51|11305.51|11305.51|11305.51|11305.51|11305.51|11305.51|0
1654528400000|2022-06-06 15:13:20|11308.15|11308.15|11307.17|11307.17|11308.15|11308.15|11307.17|11307.17|0
1654528470000|2022-06-06 15:14:30|11304.52|11304.52|11299.23|11299.23|11304.52|11304.52|11299.23|11299.23|0
1654528500000|2022-06-06 15:15:00|11296.58|11296.58|11296.58|11296.58|11296.58|11296.58|11296.58|11296.58|0
1654528510000|2022-06-06 15:15:10|11301.87|11301.87|11301.87|11301.87|11301.87|11301.87|11301.87|11301.87|0
1654528520000|2022-06-06 15:15:20|11304.52|11304.52|11301.87|11301.87|11304.52|11304.52|11301.87|11301.87|0
1654528550000|2022-06-06 15:15:50|11302.86|11302.86|11301.87|11301.87|11302.86|11302.86|11301.87|11301.87|0
1654528560000|2022-06-06 15:16:00|11303.85|11303.85|11305.83|11305.83|11305.83|11305.83|11303.85|11303.85|0
1654528600000|2022-06-06 15:16:40|11303.18|11303.18|11305.83|11305.83|11305.83|11305.83|11303.18|11303.18|0
1654528620000|2022-06-06 15:17:00|11303.85|11303.85|11306.5|11306.5|11306.5|11306.5|11303.85|11303.85|0
1654528650000|2022-06-06 15:17:30|11308.47|11308.47|11308.47|11308.47|11308.47|11308.47|11308.47|11308.47|0
1654528660000|2022-06-06 15:17:40|11309.46|11309.46|11304.84|11304.84|11309.46|11309.46|11304.84|11304.84|0
1654528690000|2022-06-06 15:18:10|11302.19|11302.19|11302.19|11302.19|11302.19|11302.19|11302.19|11302.19|0
1654528720000|2022-06-06 15:18:40|11299.55|11299.55|11291.61|11291.61|11299.55|11299.55|11291.61|11291.61|0
1654528740000|2022-06-06 15:19:00|11288.96|11288.96|11288.96|11288.96|11288.96|11288.96|11288.96|11288.96|0
1654528750000|2022-06-06 15:19:10|11286.31|11286.31|11285.33|11285.33|11286.31|11286.31|11285.33|11285.33|0
1654528790000|2022-06-06 15:19:50|11282.68|11282.68|11282.68|11282.68|11282.68|11282.68|11282.68|11282.68|0
1654528800000|2022-06-06 15:20:00|11283.67|11283.67|11282.68|11282.68|11283.67|11283.67|11282.68|11282.68|0
1654528810000|2022-06-06 15:20:10|11280.03|11280.03|11280.03|11280.03|11280.03|11280.03|11280.03|11280.03|0
1654528820000|2022-06-06 15:20:20|11277.39|11277.39|11277.39|11277.39|11277.39|11277.39|11277.39|11277.39|0
1654528840000|2022-06-06 15:20:40|11280.03|11280.03|11282.68|11282.68|11282.68|11282.68|11280.03|11280.03|0
1654528860000|2022-06-06 15:21:00|11277.39|11277.39|11277.39|11277.39|11277.39|11277.39|11277.39|11277.39|0
1654528870000|2022-06-06 15:21:10|11274.74|11274.74|11276.72|11276.72|11276.72|11276.72|11274.74|11274.74|0
1654528890000|2022-06-06 15:21:30|11279.36|11279.36|11279.36|11279.36|11279.36|11279.36|11279.36|11279.36|0
1654528900000|2022-06-06 15:21:40|11277.39|11277.39|11279.36|11279.36|11279.36|11279.36|11277.39|11277.39|0
1654528910000|2022-06-06 15:21:50|11278.37|11278.37|11279.36|11279.36|11279.36|11279.36|11277.39|11277.39|0
1654528920000|2022-06-06 15:22:00|11276.4|11276.4|11276.4|11276.4|11276.4|11276.4|11276.4|11276.4|0
1654528930000|2022-06-06 15:22:10|11273.75|11273.75|11276.4|11276.4|11276.4|11276.4|11273.75|11273.75|0
1654528940000|2022-06-06 15:22:20|11277.39|11277.39|11277.39|11277.39|11277.39|11277.39|11277.39|11277.39|0
1654528970000|2022-06-06 15:22:50|11278.37|11278.37|11275.73|11275.73|11278.37|11278.37|11275.73|11275.73|0
1654529000000|2022-06-06 15:23:20|11278.37|11278.37|11276.4|11276.4|11278.37|11278.37|11276.4|11276.4|0
1654529020000|2022-06-06 15:23:40|11271.11|11271.11|11271.11|11271.11|11271.11|11271.11|11271.11|11271.11|0
1654529040000|2022-06-06 15:24:00|11273.75|11273.75|11273.75|11273.75|11273.75|11273.75|11271.11|11271.11|0
1654529050000|2022-06-06 15:24:10|11275.73|11275.73|11275.73|11275.73|11275.73|11275.73|11275.73|11275.73|0
1654529060000|2022-06-06 15:24:20|11273.08|11273.08|11273.08|11273.08|11273.08|11273.08|11273.08|11273.08|0
1654529070000|2022-06-06 15:24:30|11275.73|11275.73|11272.76|11272.76|11275.73|11275.73|11272.76|11272.76|0
1654529080000|2022-06-06 15:24:40|11271.78|11271.78|11271.78|11271.78|11271.78|11271.78|11271.78|11271.78|0
1654529090000|2022-06-06 15:24:50|11269.13|11269.13|11270.12|11270.12|11272.09|11272.09|11269.13|11269.13|0
1654529100000|2022-06-06 15:25:00|11272.76|11272.76|11272.76|11272.76|11272.76|11272.76|11272.76|11272.76|0
1654529110000|2022-06-06 15:25:10|11270.12|11270.12|11270.12|11270.12|11270.12|11270.12|11270.12|11270.12|0
1654529120000|2022-06-06 15:25:20|11272.76|11272.76|11272.76|11272.76|11272.76|11272.76|11272.76|11272.76|0
1654529130000|2022-06-06 15:25:30|11270.12|11270.12|11270.12|11270.12|11270.12|11270.12|11270.12|11270.12|0
1654529170000|2022-06-06 15:26:10|11272.09|11272.09|11270.12|11270.12|11272.09|11272.09|11270.12|11270.12|0
1654529230000|2022-06-06 15:27:10|11272.76|11272.76|11270.12|11270.12|11272.76|11272.76|11270.12|11270.12|0
1654529240000|2022-06-06 15:27:20|11271.11|11271.11|11271.11|11271.11|11271.11|11271.11|11271.11|11271.11|0
1654529260000|2022-06-06 15:27:40|11270.12|11270.12|11268.14|11268.14|11272.09|11272.09|11268.14|11268.14|0
1654529270000|2022-06-06 15:27:50|11271.11|11271.11|11271.11|11271.11|11271.11|11271.11|11271.11|11271.11|0
1654529280000|2022-06-06 15:28:00|11265.81|11265.81|11263.17|11263.17|11265.81|11265.81|11263.17|11263.17|0
1654529290000|2022-06-06 15:28:10|11264.15|11264.15|11259.53|11259.53|11264.15|11264.15|11259.53|11259.53|0
1654529300000|2022-06-06 15:28:20|11260.52|11260.52|11260.52|11260.52|11260.52|11260.52|11260.52|11260.52|0
1654529310000|2022-06-06 15:28:30|11258.54|11258.54|11261.19|11261.19|11261.19|11261.19|11258.54|11258.54|0
1654529320000|2022-06-06 15:28:40|11263.84|11263.84|11262.85|11262.85|11265.81|11265.81|11262.85|11262.85|0
1654529330000|2022-06-06 15:28:50|11257.55|11257.55|11263.17|11263.17|11263.17|11263.17|11257.55|11257.55|0
1654529360000|2022-06-06 15:29:20|11260.52|11260.52|11260.52|11260.52|11260.52|11260.52|11257.87|11257.87|0
1654529370000|2022-06-06 15:29:30|11257.87|11257.87|11266.8|11266.8|11266.8|11266.8|11256.89|11256.89|0
1654529380000|2022-06-06 15:29:40|11265.81|11265.81|11268.46|11268.46|11268.46|11268.46|11263.17|11263.17|0
1654529390000|2022-06-06 15:29:50|11271.11|11271.11|11265.81|11265.81|11271.11|11271.11|11263.17|11263.17|0
1654586100000|2022-06-07 07:15:00|11214.62|11214.62|11214.62|11214.62|11214.62|11214.62|11214.62|11214.62|0
1654586110000|2022-06-07 07:15:10|11209.33|11209.33|11211.3|11211.3|11211.3|11211.3|11206.36|11206.36|0
1654586120000|2022-06-07 07:15:20|11209.33|11209.33|11209.33|11209.33|11209.33|11209.33|11209.33|11209.33|0
1654586180000|2022-06-07 07:16:20|11217.27|11217.27|11217.27|11217.27|11217.27|11217.27|11217.27|11217.27|0
1654586200000|2022-06-07 07:16:40|11209.33|11209.33|11204.03|11204.03|11211.97|11211.97|11204.03|11204.03|0
1654586210000|2022-06-07 07:16:50|11209.33|11209.33|11209.33|11209.33|11209.33|11209.33|11206.68|11206.68|0
1654586220000|2022-06-07 07:17:00|11211.97|11211.97|11222.56|11222.56|11222.56|11222.56|11211.97|11211.97|0
1654586230000|2022-06-07 07:17:10|11217.27|11217.27|11217.27|11217.27|11217.27|11217.27|11217.27|11217.27|0
1654586240000|2022-06-07 07:17:20|11219.91|11219.91|11217.27|11217.27|11219.91|11219.91|11217.27|11217.27|0
1654586280000|2022-06-07 07:18:00|11219.91|11219.91|11217.27|11217.27|11219.91|11219.91|11217.27|11217.27|0
1654586290000|2022-06-07 07:18:10|11219.91|11219.91|11225.21|11225.21|11225.21|11225.21|11219.91|11219.91|0
1654586300000|2022-06-07 07:18:20|11217.27|11217.27|11227.85|11227.85|11227.85|11227.85|11217.27|11217.27|0
1654586310000|2022-06-07 07:18:30|11225.21|11225.21|11222.56|11222.56|11225.21|11225.21|11222.56|11222.56|0
1654586330000|2022-06-07 07:18:50|11225.21|11225.21|11225.21|11225.21|11225.21|11225.21|11225.21|11225.21|0
1654586340000|2022-06-07 07:19:00|11222.56|11222.56|11222.56|11222.56|11222.56|11222.56|11222.56|11222.56|0
1654586370000|2022-06-07 07:19:30|11230.5|11230.5|11230.5|11230.5|11230.5|11230.5|11230.5|11230.5|0
1654586380000|2022-06-07 07:19:40|11222.56|11222.56|11222.56|11222.56|11222.56|11222.56|11222.56|11222.56|0
1654586430000|2022-06-07 07:20:30|11217.27|11217.27|11217.27|11217.27|11217.27|11217.27|11217.27|11217.27|0
1654586440000|2022-06-07 07:20:40|11213.31|11213.31|11213.31|11213.31|11213.31|11213.31|11213.31|11213.31|0
1654586480000|2022-06-07 07:21:20|11210.35|11210.35|11209.01|11209.01|11212.32|11212.32|11207.03|11207.03|0
1654586490000|2022-06-07 07:21:30|11206.36|11206.36|11206.36|11206.36|11206.36|11206.36|11206.36|11206.36|0
1654586500000|2022-06-07 07:21:40|11209.01|11209.01|11209.01|11209.01|11209.01|11209.01|11209.01|11209.01|0
1654586510000|2022-06-07 07:21:50|11214.3|11214.3|11214.3|11214.3|11214.3|11214.3|11214.3|11214.3|0
1654586520000|2022-06-07 07:22:00|11219.59|11219.59|11221.57|11221.57|11221.57|11221.57|11219.59|11219.59|0
1654586530000|2022-06-07 07:22:10|11226.86|11226.86|11226.86|11226.86|11226.86|11226.86|11226.86|11226.86|0
1654586540000|2022-06-07 07:22:20|11229.51|11229.51|11232.16|11232.16|11232.16|11232.16|11229.51|11229.51|0
1654586600000|2022-06-07 07:23:20|11242.74|11242.74|11237.45|11237.45|11242.74|11242.74|11237.45|11237.45|0
1654586640000|2022-06-07 07:24:00|11239.43|11239.43|11246.7|11246.7|11246.7|11246.7|11239.43|11239.43|0
1654586660000|2022-06-07 07:24:20|11244.05|11244.05|11241.4|11241.4|11244.05|11244.05|11241.4|11241.4|0
1654586760000|2022-06-07 07:26:00|11246.7|11246.7|11246.7|11246.7|11246.7|11246.7|11246.7|11246.7|0
1654586780000|2022-06-07 07:26:20|11247.12|11247.12|11247.12|11247.12|11247.12|11247.12|11247.12|11247.12|0
1654586790000|2022-06-07 07:26:30|11244.16|11244.16|11244.59|11244.59|11244.59|11244.59|11244.16|11244.16|0
1654586810000|2022-06-07 07:26:50|11245.58|11245.58|11245.58|11245.58|11245.58|11245.58|11245.58|11245.58|0
1654586830000|2022-06-07 07:27:10|11240.28|11240.28|11240.28|11240.28|11240.28|11240.28|11240.28|11240.28|0
1654586930000|2022-06-07 07:28:50|11234.99|11234.99|11240.28|11240.28|11240.28|11240.28|11234.99|11234.99|0
1654586940000|2022-06-07 07:29:00|11248.22|11248.22|11248.22|11248.22|11248.22|11248.22|11248.22|11248.22|0
1654586980000|2022-06-07 07:29:40|11245.58|11245.58|11242.93|11242.93|11248.22|11248.22|11242.93|11242.93|0
1654587000000|2022-06-07 07:30:00|11248.22|11248.22|11248.22|11248.22|11248.22|11248.22|11248.22|11248.22|0
1654587030000|2022-06-07 07:30:30|11245.58|11245.58|11234.04|11234.04|11245.58|11245.58|11234.04|11234.04|0
1654587060000|2022-06-07 07:31:00|11231.39|11231.39|11231.39|11231.39|11231.39|11231.39|11231.39|11231.39|0
1654587100000|2022-06-07 07:31:40|11228.74|11228.74|11228.74|11228.74|11228.74|11228.74|11228.74|11228.74|0
1654587210000|2022-06-07 07:33:30|11229.73|11229.73|11229.73|11229.73|11229.73|11229.73|11229.73|11229.73|0
1654587230000|2022-06-07 07:33:50|11232.38|11232.38|11232.38|11232.38|11232.38|11232.38|11232.38|11232.38|0
1654587240000|2022-06-07 07:34:00|11235.02|11235.02|11235.02|11235.02|11235.02|11235.02|11235.02|11235.02|0
1654587250000|2022-06-07 07:34:10|11237.67|11237.67|11237.67|11237.67|11237.67|11237.67|11237.67|11237.67|0
1654587420000|2022-06-07 07:37:00|11235.69|11235.69|11235.69|11235.69|11235.69|11235.69|11235.69|11235.69|0
1654587460000|2022-06-07 07:37:40|11233.72|11233.72|11233.72|11233.72|11236.36|11236.36|11231.07|11231.07|0
1654587470000|2022-06-07 07:37:50|11236.36|11236.36|11236.36|11236.36|11236.36|11236.36|11236.36|11236.36|0
1654587490000|2022-06-07 07:38:10|11244.3|11244.3|11241.66|11241.66|11244.3|11244.3|11241.66|11241.66|0
1654587520000|2022-06-07 07:38:40|11244.3|11244.3|11244.3|11244.3|11244.3|11244.3|11244.3|11244.3|0
1654587570000|2022-06-07 07:39:30|11239.01|11239.01|11239.01|11239.01|11239.01|11239.01|11239.01|11239.01|0
1654587590000|2022-06-07 07:39:50|11238.02|11238.02|11237.03|11237.03|11238.02|11238.02|11237.03|11237.03|0
1654587600000|2022-06-07 07:40:00|11242.33|11242.33|11237.03|11237.03|11242.33|11242.33|11237.03|11237.03|0
1654587610000|2022-06-07 07:40:10|11238.02|11238.02|11239.01|11239.01|11239.01|11239.01|11238.02|11238.02|0
1654587640000|2022-06-07 07:40:40|11246.95|11246.95|11244.3|11244.3|11246.95|11246.95|11244.3|11244.3|0
1654587650000|2022-06-07 07:40:50|11246.28|11246.28|11246.28|11246.28|11246.28|11246.28|11246.28|11246.28|0
1654587660000|2022-06-07 07:41:00|11243.63|11243.63|11243.63|11243.63|11243.63|11243.63|11243.63|11243.63|0
1654587690000|2022-06-07 07:41:30|11244.62|11244.62|11244.62|11244.62|11245.61|11245.61|11244.62|11244.62|0
1654587710000|2022-06-07 07:41:50|11247.27|11247.27|11249.91|11249.91|11249.91|11249.91|11244.62|11244.62|0
1654587750000|2022-06-07 07:42:30|11247.27|11247.27|11244.62|11244.62|11247.27|11247.27|11244.62|11244.62|0
1654587820000|2022-06-07 07:43:40|11247.27|11247.27|11247.27|11247.27|11247.27|11247.27|11247.27|11247.27|0
1654587840000|2022-06-07 07:44:00|11249.91|11249.91|11249.91|11249.91|11249.91|11249.91|11249.91|11249.91|0
1654587870000|2022-06-07 07:44:30|11255.21|11255.21|11257.85|11257.85|11257.85|11257.85|11255.21|11255.21|0
1654587890000|2022-06-07 07:44:50|11255.21|11255.21|11255.21|11255.21|11255.21|11255.21|11255.21|11255.21|0
1654587980000|2022-06-07 07:46:20|11252.56|11252.56|11255.21|11255.21|11255.21|11255.21|11252.56|11252.56|0
1654588000000|2022-06-07 07:46:40|11252.56|11252.56|11252.56|11252.56|11252.56|11252.56|11252.56|11252.56|0
1654588020000|2022-06-07 07:47:00|11249.91|11249.91|11244.3|11244.3|11249.91|11249.91|11244.3|11244.3|0
1654588040000|2022-06-07 07:47:20|11239.01|11239.01|11252.24|11252.24|11252.24|11252.24|11239.01|11239.01|0
1654588050000|2022-06-07 07:47:30|11257.53|11257.53|11252.24|11252.24|11257.53|11257.53|11249.6|11249.6|0
1654588060000|2022-06-07 07:47:40|11254.89|11254.89|11254.89|11254.89|11254.89|11254.89|11254.89|11254.89|0
1654588080000|2022-06-07 07:48:00|11257.53|11257.53|11257.53|11257.53|11257.53|11257.53|11257.53|11257.53|0
1654588090000|2022-06-07 07:48:10|11254.89|11254.89|11254.89|11254.89|11254.89|11254.89|11254.89|11254.89|0
1654588100000|2022-06-07 07:48:20|11257.53|11257.53|11257.53|11257.53|11257.53|11257.53|11257.53|11257.53|0
1654588110000|2022-06-07 07:48:30|11258.52|11258.52|11258.52|11258.52|11258.52|11258.52|11258.52|11258.52|0
1654588140000|2022-06-07 07:49:00|11263.82|11263.82|11266.46|11266.46|11266.46|11266.46|11263.82|11263.82|0
1654588150000|2022-06-07 07:49:10|11263.82|11263.82|11263.82|11263.82|11263.82|11263.82|11263.82|11263.82|0
1654588160000|2022-06-07 07:49:20|11263.39|11263.39|11263.39|11263.39|11263.39|11263.39|11263.39|11263.39|0
1654588170000|2022-06-07 07:49:30|11265.36|11265.36|11265.36|11265.36|11265.36|11265.36|11265.36|11265.36|0
1654588180000|2022-06-07 07:49:40|11270.66|11270.66|11270.66|11270.66|11270.66|11270.66|11270.66|11270.66|0
1654588200000|2022-06-07 07:50:00|11275.95|11275.95|11275.95|11275.95|11278.6|11278.6|11275.95|11275.95|0
1654588220000|2022-06-07 07:50:20|11281.24|11281.24|11281.24|11281.24|11281.24|11281.24|11281.24|11281.24|0
1654588270000|2022-06-07 07:51:10|11275.95|11275.95|11275.95|11275.95|11275.95|11275.95|11273.3|11273.3|0
1654588310000|2022-06-07 07:51:50|11276.94|11276.94|11274.29|11274.29|11276.94|11276.94|11274.29|11274.29|0
1654588320000|2022-06-07 07:52:00|11275.28|11275.28|11275.28|11275.28|11275.28|11275.28|11275.28|11275.28|0
1654588350000|2022-06-07 07:52:30|11269.99|11269.99|11269.99|11269.99|11269.99|11269.99|11269.99|11269.99|0
1654588380000|2022-06-07 07:53:00|11259.4|11259.4|11259.4|11259.4|11259.4|11259.4|11259.4|11259.4|0
1654588390000|2022-06-07 07:53:10|11257.42|11257.42|11265.36|11265.36|11265.36|11265.36|11257.42|11257.42|0
1654588410000|2022-06-07 07:53:30|11270.66|11270.66|11265.36|11265.36|11270.66|11270.66|11265.36|11265.36|0
1654588420000|2022-06-07 07:53:40|11262.72|11262.72|11262.72|11262.72|11262.72|11262.72|11262.72|11262.72|0
1654588490000|2022-06-07 07:54:50|11260.07|11260.07|11254.78|11254.78|11260.07|11260.07|11254.78|11254.78|0
1654588500000|2022-06-07 07:55:00|11253.79|11253.79|11253.79|11253.79|11253.79|11253.79|11253.79|11253.79|0
1654588510000|2022-06-07 07:55:10|11251.14|11251.14|11251.14|11251.14|11251.14|11251.14|11251.14|11251.14|0
1654588530000|2022-06-07 07:55:30|11253.79|11253.79|11253.79|11253.79|11253.79|11253.79|11253.79|11253.79|0
1654588570000|2022-06-07 07:56:10|11248.5|11248.5|11248.5|11248.5|11248.5|11248.5|11248.5|11248.5|0
1654588620000|2022-06-07 07:57:00|11256.44|11256.44|11256.44|11256.44|11256.44|11256.44|11256.44|11256.44|0
1654588630000|2022-06-07 07:57:10|11259.08|11259.08|11259.08|11259.08|11259.08|11259.08|11259.08|11259.08|0
1654588650000|2022-06-07 07:57:30|11256.44|11256.44|11259.08|11259.08|11259.08|11259.08|11256.44|11256.44|0
1654588740000|2022-06-07 07:59:00|11256.44|11256.44|11256.44|11256.44|11256.44|11256.44|11256.44|11256.44|0
1654588780000|2022-06-07 07:59:40|11253.79|11253.79|11253.79|11253.79|11253.79|11253.79|11253.79|11253.79|0
1654588810000|2022-06-07 08:00:10|11256.44|11256.44|11256.44|11256.44|11256.44|11256.44|11256.44|11256.44|0
1654588830000|2022-06-07 08:00:30|11259.08|11259.08|11259.08|11259.08|11259.08|11259.08|11259.08|11259.08|0
1654588850000|2022-06-07 08:00:50|11261.73|11261.73|11261.73|11261.73|11261.73|11261.73|11261.73|11261.73|0
1654588860000|2022-06-07 08:01:00|11259.08|11259.08|11259.08|11259.08|11259.08|11259.08|11259.08|11259.08|0
1654588900000|2022-06-07 08:01:40|11264.38|11264.38|11264.38|11264.38|11264.38|11264.38|11264.38|11264.38|0
1654588920000|2022-06-07 08:02:00|11267.02|11267.02|11267.02|11267.02|11267.02|11267.02|11267.02|11267.02|0
1654588980000|2022-06-07 08:03:00|11264.38|11264.38|11262.4|11262.4|11264.38|11264.38|11262.4|11262.4|0
1654589000000|2022-06-07 08:03:20|11259.75|11259.75|11259.75|11259.75|11259.75|11259.75|11259.75|11259.75|0
1654589020000|2022-06-07 08:03:40|11267.69|11267.69|11267.69|11267.69|11267.69|11267.69|11267.69|11267.69|0
1654589040000|2022-06-07 08:04:00|11262.4|11262.4|11262.4|11262.4|11262.4|11262.4|11262.4|11262.4|0
1654589050000|2022-06-07 08:04:10|11265.05|11265.05|11265.05|11265.05|11265.05|11265.05|11265.05|11265.05|0
1654589130000|2022-06-07 08:05:30|11262.4|11262.4|11265.05|11265.05|11265.05|11265.05|11262.4|11262.4|0
1654589150000|2022-06-07 08:05:50|11267.69|11267.69|11267.69|11267.69|11267.69|11267.69|11267.69|11267.69|0
1654589210000|2022-06-07 08:06:50|11270.34|11270.34|11272.98|11272.98|11272.98|11272.98|11270.34|11270.34|0
1654589250000|2022-06-07 08:07:30|11270.34|11270.34|11270.34|11270.34|11270.34|11270.34|11270.34|11270.34|0
1654589260000|2022-06-07 08:07:40|11267.69|11267.69|11267.69|11267.69|11267.69|11267.69|11267.69|11267.69|0
1654589330000|2022-06-07 08:08:50|11262.4|11262.4|11262.4|11262.4|11262.4|11262.4|11262.4|11262.4|0
1654589340000|2022-06-07 08:09:00|11265.05|11265.05|11265.05|11265.05|11265.05|11265.05|11265.05|11265.05|0
1654589390000|2022-06-07 08:09:50|11262.4|11262.4|11262.4|11262.4|11262.4|11262.4|11262.4|11262.4|0
1654589470000|2022-06-07 08:11:10|11257.11|11257.11|11254.46|11254.46|11257.11|11257.11|11254.46|11254.46|0
1654589500000|2022-06-07 08:11:40|11252.48|11252.48|11252.48|11252.48|11252.48|11252.48|11252.48|11252.48|0
1654589530000|2022-06-07 08:12:10|11244.54|11244.54|11233.96|11233.96|11244.54|11244.54|11233.96|11233.96|0
1654589640000|2022-06-07 08:14:00|11223.37|11223.37|11223.37|11223.37|11223.37|11223.37|11223.37|11223.37|0
1654589670000|2022-06-07 08:14:30|11218.08|11218.08|11218.08|11218.08|11218.08|11218.08|11218.08|11218.08|0
1654589680000|2022-06-07 08:14:40|11210.14|11210.14|11210.14|11210.14|11210.14|11210.14|11210.14|11210.14|0
1654589690000|2022-06-07 08:14:50|11207.49|11207.49|11207.49|11207.49|11207.49|11207.49|11207.49|11207.49|0
1654589710000|2022-06-07 08:15:10|11204.85|11204.85|11204.85|11204.85|11204.85|11204.85|11204.85|11204.85|0
1654589730000|2022-06-07 08:15:30|11207.49|11207.49|11204.85|11204.85|11207.49|11207.49|11204.85|11204.85|0
1654589750000|2022-06-07 08:15:50|11207.49|11207.49|11208.48|11208.48|11208.48|11208.48|11206.51|11206.51|0
1654589830000|2022-06-07 08:17:10|11213.78|11213.78|11213.78|11213.78|11213.78|11213.78|11213.78|11213.78|0
1654589840000|2022-06-07 08:17:20|11214.76|11214.76|11214.76|11214.76|11214.76|11214.76|11214.76|11214.76|0
1654589850000|2022-06-07 08:17:30|11217.41|11217.41|11217.41|11217.41|11217.41|11217.41|11217.41|11217.41|0
1654589930000|2022-06-07 08:18:50|11214.76|11214.76|11214.76|11214.76|11214.76|11214.76|11214.76|11214.76|0
1654589940000|2022-06-07 08:19:00|11215.75|11215.75|11214.76|11214.76|11215.75|11215.75|11214.76|11214.76|0
1654589950000|2022-06-07 08:19:10|11215.75|11215.75|11215.75|11215.75|11215.75|11215.75|11215.75|11215.75|0
1654590050000|2022-06-07 08:20:50|11216.74|11216.74|11223.02|11223.02|11223.02|11223.02|11215.75|11215.75|0
1654590060000|2022-06-07 08:21:00|11220.37|11220.37|11218.4|11218.4|11220.37|11220.37|11218.4|11218.4|0
1654590080000|2022-06-07 08:21:20|11215.75|11215.75|11213.11|11213.11|11215.75|11215.75|11213.11|11213.11|0
1654590090000|2022-06-07 08:21:30|11218.4|11218.4|11218.4|11218.4|11218.4|11218.4|11218.4|11218.4|0
1654590100000|2022-06-07 08:21:40|11213.11|11213.11|11213.11|11213.11|11213.11|11213.11|11213.11|11213.11|0
1654590180000|2022-06-07 08:23:00|11215.75|11215.75|11213.11|11213.11|11215.75|11215.75|11213.11|11213.11|0
1654590210000|2022-06-07 08:23:30|11215.75|11215.75|11215.75|11215.75|11215.75|11215.75|11215.75|11215.75|0
1654590230000|2022-06-07 08:23:50|11218.4|11218.4|11218.4|11218.4|11218.4|11218.4|11218.4|11218.4|0
1654590270000|2022-06-07 08:24:30|11221.04|11221.04|11221.04|11221.04|11221.04|11221.04|11221.04|11221.04|0
1654590290000|2022-06-07 08:24:50|11226.34|11226.34|11226.34|11226.34|11226.34|11226.34|11226.34|11226.34|0
1654590300000|2022-06-07 08:25:00|11221.04|11221.04|11224.01|11224.01|11224.01|11224.01|11221.04|11221.04|0
1654590330000|2022-06-07 08:25:30|11225|11225|11226.97|11226.97|11226.97|11226.97|11225|11225|0
1654590340000|2022-06-07 08:25:40|11225|11225|11224.01|11224.01|11225|11225|11223.02|11223.02|0
1654590390000|2022-06-07 08:26:30|11226.66|11226.66|11226.66|11226.66|11226.66|11226.66|11226.66|11226.66|0
1654590410000|2022-06-07 08:26:50|11234.59|11234.59|11234.59|11234.59|11234.59|11234.59|11234.59|11234.59|0
1654590480000|2022-06-07 08:28:00|11229.3|11229.3|11229.3|11229.3|11229.3|11229.3|11229.3|11229.3|0
1654590510000|2022-06-07 08:28:30|11231.95|11231.95|11237.24|11237.24|11237.24|11237.24|11231.95|11231.95|0
1654590530000|2022-06-07 08:28:50|11234.59|11234.59|11234.59|11234.59|11234.59|11234.59|11234.59|11234.59|0
1654590600000|2022-06-07 08:30:00|11233.61|11233.61|11233.61|11233.61|11233.61|11233.61|11233.61|11233.61|0
1654590710000|2022-06-07 08:31:50|11236.25|11236.25|11236.25|11236.25|11236.25|11236.25|11236.25|11236.25|0
1654590730000|2022-06-07 08:32:10|11228.31|11228.31|11228.31|11228.31|11228.31|11228.31|11228.31|11228.31|0
1654590780000|2022-06-07 08:33:00|11230.96|11230.96|11236.25|11236.25|11236.25|11236.25|11230.96|11230.96|0
1654590790000|2022-06-07 08:33:10|11230.96|11230.96|11230.96|11230.96|11230.96|11230.96|11230.96|11230.96|0
1654590900000|2022-06-07 08:35:00|11223.02|11223.02|11225.67|11225.67|11225.67|11225.67|11220.37|11220.37|0
1654590910000|2022-06-07 08:35:10|11230.96|11230.96|11230.96|11230.96|11230.96|11230.96|11230.96|11230.96|0
1654590940000|2022-06-07 08:35:40|11228.98|11228.98|11227.68|11227.68|11228.98|11228.98|11225.03|11225.03|0
1654590960000|2022-06-07 08:36:00|11227.25|11227.25|11227.25|11227.25|11227.25|11227.25|11227.25|11227.25|0
1654591010000|2022-06-07 08:36:50|11226.26|11226.26|11225.27|11225.27|11227.92|11227.92|11225.27|11225.27|0
1654591020000|2022-06-07 08:37:00|11224.28|11224.28|11223.3|11223.3|11224.28|11224.28|11223.3|11223.3|0
1654591050000|2022-06-07 08:37:30|11224.28|11224.28|11224.28|11224.28|11224.28|11224.28|11224.28|11224.28|0
1654591060000|2022-06-07 08:37:40|11222.31|11222.31|11222.31|11222.31|11222.31|11222.31|11222.31|11222.31|0
1654591110000|2022-06-07 08:38:30|11214.37|11214.37|11217.01|11217.01|11217.01|11217.01|11214.37|11214.37|0
1654591140000|2022-06-07 08:39:00|11216.03|11216.03|11216.03|11216.03|11216.03|11216.03|11216.03|11216.03|0
1654591150000|2022-06-07 08:39:10|11218.67|11218.67|11218.67|11218.67|11218.67|11218.67|11218.67|11218.67|0
1654591210000|2022-06-07 08:40:10|11216.03|11216.03|11216.03|11216.03|11216.03|11216.03|11216.03|11216.03|0
1654591220000|2022-06-07 08:40:20|11208.09|11208.09|11208.09|11208.09|11208.09|11208.09|11208.09|11208.09|0
1654591310000|2022-06-07 08:41:50|11210.73|11210.73|11210.73|11210.73|11210.73|11210.73|11210.73|11210.73|0
1654591320000|2022-06-07 08:42:00|11213.38|11213.38|11213.38|11213.38|11213.38|11213.38|11212.39|11212.39|0
1654591330000|2022-06-07 08:42:10|11214.37|11214.37|11214.37|11214.37|11215.36|11215.36|11214.37|11214.37|0
1654591350000|2022-06-07 08:42:30|11217.01|11217.01|11219.66|11219.66|11219.66|11219.66|11217.01|11217.01|0
1654591380000|2022-06-07 08:43:00|11217.01|11217.01|11217.01|11217.01|11217.01|11217.01|11217.01|11217.01|0
1654591390000|2022-06-07 08:43:10|11219.66|11219.66|11219.66|11219.66|11219.66|11219.66|11219.66|11219.66|0
1654591500000|2022-06-07 08:45:00|11217.01|11217.01|11217.01|11217.01|11217.01|11217.01|11217.01|11217.01|0
1654591510000|2022-06-07 08:45:10|11219.98|11219.98|11220.97|11220.97|11220.97|11220.97|11219.98|11219.98|0
1654591520000|2022-06-07 08:45:20|11219.98|11219.98|11219.98|11219.98|11219.98|11219.98|11219.98|11219.98|0
1654591680000|2022-06-07 08:48:00|11222.63|11222.63|11222.63|11222.63|11222.63|11222.63|11222.63|11222.63|0
1654591730000|2022-06-07 08:48:50|11219.98|11219.98|11217.33|11217.33|11219.98|11219.98|11217.33|11217.33|0
1654591790000|2022-06-07 08:49:50|11216.34|11216.34|11215.36|11215.36|11216.34|11216.34|11215.36|11215.36|0
1654591840000|2022-06-07 08:50:40|11220.65|11220.65|11220.65|11220.65|11220.65|11220.65|11220.65|11220.65|0
1654591890000|2022-06-07 08:51:30|11222.63|11222.63|11222.63|11222.63|11222.63|11222.63|11222.63|11222.63|0
1654591900000|2022-06-07 08:51:40|11225.27|11225.27|11225.27|11225.27|11225.27|11225.27|11225.27|11225.27|0
1654591910000|2022-06-07 08:51:50|11227.92|11227.92|11227.92|11227.92|11227.92|11227.92|11227.92|11227.92|0
1654591930000|2022-06-07 08:52:10|11233.21|11233.21|11230.56|11230.56|11235.86|11235.86|11230.56|11230.56|0
1654591990000|2022-06-07 08:53:10|11227.92|11227.92|11227.92|11227.92|11227.92|11227.92|11227.92|11227.92|0
1654592010000|2022-06-07 08:53:30|11230.56|11230.56|11230.56|11230.56|11230.56|11230.56|11230.56|11230.56|0
1654592040000|2022-06-07 08:54:00|11233.21|11233.21|11233.21|11233.21|11233.21|11233.21|11233.21|11233.21|0
1654592050000|2022-06-07 08:54:10|11232.22|11232.22|11232.22|11232.22|11232.22|11232.22|11232.22|11232.22|0
1654592060000|2022-06-07 08:54:20|11234.87|11234.87|11234.87|11234.87|11234.87|11234.87|11234.87|11234.87|0
1654592080000|2022-06-07 08:54:40|11237.52|11237.52|11237.52|11237.52|11237.52|11237.52|11237.52|11237.52|0
1654592120000|2022-06-07 08:55:20|11236.53|11236.53|11236.53|11236.53|11236.53|11236.53|11236.53|11236.53|0
1654592130000|2022-06-07 08:55:30|11233.88|11233.88|11233.88|11233.88|11233.88|11233.88|11233.88|11233.88|0
1654592160000|2022-06-07 08:56:00|11231.23|11231.23|11231.23|11231.23|11231.23|11231.23|11231.23|11231.23|0
1654592240000|2022-06-07 08:57:20|11233.88|11233.88|11233.88|11233.88|11233.88|11233.88|11233.88|11233.88|0
1654592260000|2022-06-07 08:57:40|11236.53|11236.53|11236.53|11236.53|11236.53|11236.53|11236.53|11236.53|0
1654592330000|2022-06-07 08:58:50|11239.17|11239.17|11239.17|11239.17|11239.17|11239.17|11239.17|11239.17|0
1654592350000|2022-06-07 08:59:10|11241.82|11241.82|11241.82|11241.82|11241.82|11241.82|11241.82|11241.82|0
1654592390000|2022-06-07 08:59:50|11240.83|11240.83|11240.83|11240.83|11240.83|11240.83|11240.83|11240.83|0
1654592430000|2022-06-07 09:00:30|11238.19|11238.19|11238.19|11238.19|11238.19|11238.19|11238.19|11238.19|0
1654592500000|2022-06-07 09:01:40|11240.83|11240.83|11243.48|11243.48|11243.48|11243.48|11240.83|11240.83|0
1654592510000|2022-06-07 09:01:50|11245.45|11245.45|11245.77|11245.77|11247.43|11247.43|11244.78|11244.78|0
1654592560000|2022-06-07 09:02:40|11240.48|11240.48|11240.48|11240.48|11240.48|11240.48|11240.48|11240.48|0
1654592580000|2022-06-07 09:03:00|11241.47|11241.47|11241.47|11241.47|11241.47|11241.47|11241.47|11241.47|0
1654592650000|2022-06-07 09:04:10|11239.49|11239.49|11239.49|11239.49|11239.49|11239.49|11239.49|11239.49|0
1654592700000|2022-06-07 09:05:00|11238.5|11238.5|11238.5|11238.5|11238.5|11238.5|11238.5|11238.5|0
1654592710000|2022-06-07 09:05:10|11233.21|11233.21|11235.86|11235.86|11235.86|11235.86|11233.21|11233.21|0
1654592720000|2022-06-07 09:05:20|11241.15|11241.15|11241.15|11241.15|11241.15|11241.15|11241.15|11241.15|0
1654592770000|2022-06-07 09:06:10|11233.21|11233.21|11230.56|11230.56|11233.21|11233.21|11230.56|11230.56|0
1654592780000|2022-06-07 09:06:20|11233.21|11233.21|11233.21|11233.21|11233.21|11233.21|11233.21|11233.21|0
1654592790000|2022-06-07 09:06:30|11230.56|11230.56|11230.56|11230.56|11230.56|11230.56|11230.56|11230.56|0
1654592830000|2022-06-07 09:07:10|11227.92|11227.92|11227.92|11227.92|11227.92|11227.92|11227.92|11227.92|0
1654592880000|2022-06-07 09:08:00|11225.27|11225.27|11222.63|11222.63|11225.27|11225.27|11222.63|11222.63|0
1654593020000|2022-06-07 09:10:20|11227.92|11227.92|11227.92|11227.92|11227.92|11227.92|11227.92|11227.92|0
1654593060000|2022-06-07 09:11:00|11233.21|11233.21|11233.21|11233.21|11233.21|11233.21|11233.21|11233.21|0
1654593140000|2022-06-07 09:12:20|11234.2|11234.2|11233.21|11233.21|11234.2|11234.2|11233.21|11233.21|0
1654593260000|2022-06-07 09:14:20|11235.19|11235.19|11236.18|11236.18|11236.18|11236.18|11235.19|11235.19|0
1654593340000|2022-06-07 09:15:40|11238.82|11238.82|11238.82|11238.82|11238.82|11238.82|11238.82|11238.82|0
1654593390000|2022-06-07 09:16:30|11233.53|11233.53|11236.18|11236.18|11236.18|11236.18|11233.53|11233.53|0
1654593400000|2022-06-07 09:16:40|11234.2|11234.2|11236.18|11236.18|11236.18|11236.18|11234.2|11234.2|0
1654593410000|2022-06-07 09:16:50|11237.16|11237.16|11239.14|11239.14|11239.14|11239.14|11237.16|11237.16|0
1654593440000|2022-06-07 09:17:20|11237.16|11237.16|11235.19|11235.19|11237.16|11237.16|11235.19|11235.19|0
1654593490000|2022-06-07 09:18:10|11229.89|11229.89|11229.89|11229.89|11229.89|11229.89|11229.89|11229.89|0
1654593510000|2022-06-07 09:18:30|11227.25|11227.25|11225.27|11225.27|11227.25|11227.25|11225.27|11225.27|0
1654593520000|2022-06-07 09:18:40|11227.92|11227.92|11227.92|11227.92|11227.92|11227.92|11227.92|11227.92|0
1654593540000|2022-06-07 09:19:00|11230.56|11230.56|11230.56|11230.56|11230.56|11230.56|11230.56|11230.56|0
1654593560000|2022-06-07 09:19:20|11233.21|11233.21|11233.21|11233.21|11233.21|11233.21|11233.21|11233.21|0
1654593690000|2022-06-07 09:21:30|11238.5|11238.5|11238.5|11238.5|11238.5|11238.5|11238.5|11238.5|0
1654593740000|2022-06-07 09:22:20|11241.15|11241.15|11241.15|11241.15|11241.15|11241.15|11241.15|11241.15|0
1654593920000|2022-06-07 09:25:20|11246.44|11246.44|11254.38|11254.38|11254.38|11254.38|11246.44|11246.44|0
1654593930000|2022-06-07 09:25:30|11251.74|11251.74|11251.74|11251.74|11251.74|11251.74|11251.74|11251.74|0
1654593960000|2022-06-07 09:26:00|11254.38|11254.38|11254.38|11254.38|11254.38|11254.38|11254.38|11254.38|0
1654593990000|2022-06-07 09:26:30|11246.44|11246.44|11246.44|11246.44|11246.44|11246.44|11246.44|11246.44|0
1654594050000|2022-06-07 09:27:30|11249.09|11249.09|11257.35|11257.35|11257.35|11257.35|11246.44|11246.44|0
1654594060000|2022-06-07 09:27:40|11259.32|11259.32|11264.62|11264.62|11264.62|11264.62|11259.32|11259.32|0
1654594070000|2022-06-07 09:27:50|11261.97|11261.97|11261.97|11261.97|11261.97|11261.97|11261.97|11261.97|0
1654594230000|2022-06-07 09:30:30|11272.56|11272.56|11272.56|11272.56|11272.56|11272.56|11272.56|11272.56|0
1654594250000|2022-06-07 09:30:50|11269.91|11269.91|11269.91|11269.91|11269.91|11269.91|11269.91|11269.91|0
1654594280000|2022-06-07 09:31:20|11267.26|11267.26|11267.26|11267.26|11267.26|11267.26|11267.26|11267.26|0
1654594360000|2022-06-07 09:32:40|11269.91|11269.91|11269.91|11269.91|11269.91|11269.91|11269.91|11269.91|0
1654594380000|2022-06-07 09:33:00|11275.2|11275.2|11275.2|11275.2|11275.2|11275.2|11275.2|11275.2|0
1654594390000|2022-06-07 09:33:10|11276.19|11276.19|11276.19|11276.19|11276.19|11276.19|11276.19|11276.19|0
1654594470000|2022-06-07 09:34:30|11275.2|11275.2|11272.56|11272.56|11275.2|11275.2|11272.56|11272.56|0
1654594490000|2022-06-07 09:34:50|11267.26|11267.26|11267.26|11267.26|11267.26|11267.26|11267.26|11267.26|0
1654594600000|2022-06-07 09:36:40|11269.91|11269.91|11269.91|11269.91|11269.91|11269.91|11269.91|11269.91|0
1654594650000|2022-06-07 09:37:30|11267.26|11267.26|11267.26|11267.26|11267.26|11267.26|11267.26|11267.26|0
1654594680000|2022-06-07 09:38:00|11264.62|11264.62|11261.97|11261.97|11264.62|11264.62|11261.97|11261.97|0
1654594690000|2022-06-07 09:38:10|11259.32|11259.32|11256.68|11256.68|11259.32|11259.32|11256.68|11256.68|0
1654594760000|2022-06-07 09:39:20|11257.67|11257.67|11257.67|11257.67|11257.67|11257.67|11257.67|11257.67|0
1654594790000|2022-06-07 09:39:50|11255.69|11255.69|11255.69|11255.69|11255.69|11255.69|11255.69|11255.69|0
1654594800000|2022-06-07 09:40:00|11253.04|11253.04|11254.03|11254.03|11254.03|11254.03|11253.04|11253.04|0
1654594840000|2022-06-07 09:40:40|11251.38|11251.38|11251.38|11251.38|11251.38|11251.38|11251.38|11251.38|0
1654594920000|2022-06-07 09:42:00|11253.36|11253.36|11253.36|11253.36|11253.36|11253.36|11253.36|11253.36|0
1654594940000|2022-06-07 09:42:20|11251.38|11251.38|11251.38|11251.38|11251.38|11251.38|11251.38|11251.38|0
1654594950000|2022-06-07 09:42:30|11252.37|11252.37|11251.38|11251.38|11252.37|11252.37|11251.38|11251.38|0
1654594960000|2022-06-07 09:42:40|11254.03|11254.03|11251.38|11251.38|11254.03|11254.03|11251.38|11251.38|0
1654595000000|2022-06-07 09:43:20|11254.03|11254.03|11254.03|11254.03|11254.03|11254.03|11254.03|11254.03|0
1654595050000|2022-06-07 09:44:10|11256.68|11256.68|11256.68|11256.68|11256.68|11256.68|11256.68|11256.68|0
1654595180000|2022-06-07 09:46:20|11254.03|11254.03|11251.38|11251.38|11254.03|11254.03|11251.38|11251.38|0
1654595390000|2022-06-07 09:49:50|11250.4|11250.4|11250.4|11250.4|11250.4|11250.4|11250.4|11250.4|0
1654595490000|2022-06-07 09:51:30|11247.75|11247.75|11247.75|11247.75|11247.75|11247.75|11247.75|11247.75|0
1654595600000|2022-06-07 09:53:20|11245.77|11245.77|11243.8|11243.8|11245.77|11245.77|11243.8|11243.8|0
1654595610000|2022-06-07 09:53:30|11245.77|11245.77|11248.42|11248.42|11248.42|11248.42|11245.77|11245.77|0
1654595640000|2022-06-07 09:54:00|11245.77|11245.77|11245.77|11245.77|11245.77|11245.77|11245.77|11245.77|0
1654595830000|2022-06-07 09:57:10|11243.13|11243.13|11243.13|11243.13|11243.13|11243.13|11243.13|11243.13|0
1654595860000|2022-06-07 09:57:40|11237.83|11237.83|11227.25|11227.25|11237.83|11237.83|11227.25|11227.25|0
1654595870000|2022-06-07 09:57:50|11226.26|11226.26|11225.27|11225.27|11226.26|11226.26|11225.27|11225.27|0
1654595890000|2022-06-07 09:58:10|11227.92|11227.92|11225.27|11225.27|11227.92|11227.92|11225.27|11225.27|0
1654595920000|2022-06-07 09:58:40|11219.98|11219.98|11217.33|11217.33|11219.98|11219.98|11217.33|11217.33|0
1654595930000|2022-06-07 09:58:50|11212.04|11212.04|11212.04|11212.04|11212.04|11212.04|11212.04|11212.04|0
1654595960000|2022-06-07 09:59:20|11206.75|11206.75|11204.1|11204.1|11206.75|11206.75|11201.45|11201.45|0
1654595970000|2022-06-07 09:59:30|11198.81|11198.81|11198.81|11198.81|11198.81|11198.81|11198.81|11198.81|0
1654595990000|2022-06-07 09:59:50|11193.51|11193.51|11193.51|11193.51|11193.51|11193.51|11193.51|11193.51|0
1654596000000|2022-06-07 10:00:00|11198.81|11198.81|11212.04|11212.04|11212.04|11212.04|11198.81|11198.81|0
1654596060000|2022-06-07 10:01:00|11209.39|11209.39|11209.39|11209.39|11209.39|11209.39|11209.39|11209.39|0
1654596070000|2022-06-07 10:01:10|11214.69|11214.69|11214.69|11214.69|11214.69|11214.69|11214.69|11214.69|0
1654596110000|2022-06-07 10:01:50|11212.04|11212.04|11212.04|11212.04|11212.04|11212.04|11212.04|11212.04|0
1654596140000|2022-06-07 10:02:20|11217.33|11217.33|11217.65|11217.65|11218.64|11218.64|11214.69|11214.69|0
1654596180000|2022-06-07 10:03:00|11218.64|11218.64|11218.64|11218.64|11218.64|11218.64|11218.64|11218.64|0
1654596260000|2022-06-07 10:04:20|11221.29|11221.29|11221.29|11221.29|11221.29|11221.29|11221.29|11221.29|0
1654596280000|2022-06-07 10:04:40|11223.93|11223.93|11223.93|11223.93|11223.93|11223.93|11223.93|11223.93|0
1654596300000|2022-06-07 10:05:00|11221.96|11221.96|11221.96|11221.96|11221.96|11221.96|11221.96|11221.96|0
1654596340000|2022-06-07 10:05:40|11224.6|11224.6|11224.6|11224.6|11224.6|11224.6|11224.6|11224.6|0
1654596350000|2022-06-07 10:05:50|11221.96|11221.96|11219.31|11219.31|11221.96|11221.96|11219.31|11219.31|0
1654596440000|2022-06-07 10:07:20|11221.96|11221.96|11221.96|11221.96|11221.96|11221.96|11221.96|11221.96|0
1654596520000|2022-06-07 10:08:40|11224.6|11224.6|11224.6|11224.6|11224.6|11224.6|11224.6|11224.6|0
1654596550000|2022-06-07 10:09:10|11227.25|11227.25|11227.25|11227.25|11227.25|11227.25|11227.25|11227.25|0
1654596630000|2022-06-07 10:10:30|11232.54|11232.54|11232.54|11232.54|11232.54|11232.54|11232.54|11232.54|0
1654596690000|2022-06-07 10:11:30|11227.25|11227.25|11227.25|11227.25|11227.25|11227.25|11227.25|11227.25|0
1654596720000|2022-06-07 10:12:00|11224.6|11224.6|11224.6|11224.6|11224.6|11224.6|11224.6|11224.6|0
1654596740000|2022-06-07 10:12:20|11221.96|11221.96|11220.97|11220.97|11221.96|11221.96|11218.99|11218.99|0
1654596750000|2022-06-07 10:12:30|11219.98|11219.98|11219.98|11219.98|11219.98|11219.98|11219.98|11219.98|0
1654596880000|2022-06-07 10:14:40|11225.27|11225.27|11222.63|11222.63|11225.27|11225.27|11222.63|11222.63|0
1654596890000|2022-06-07 10:14:50|11219.98|11219.98|11219.98|11219.98|11219.98|11219.98|11219.98|11219.98|0
1654596920000|2022-06-07 10:15:20|11222.63|11222.63|11220.65|11220.65|11222.63|11222.63|11220.65|11220.65|0
1654596960000|2022-06-07 10:16:00|11218|11218|11218|11218|11218|11218|11218|11218|0
1654596990000|2022-06-07 10:16:30|11212.71|11212.71|11212.71|11212.71|11212.71|11212.71|11212.71|11212.71|0
1654597020000|2022-06-07 10:17:00|11211.72|11211.72|11211.72|11211.72|11211.72|11211.72|11211.72|11211.72|0
1654597050000|2022-06-07 10:17:30|11210.73|11210.73|11210.73|11210.73|11210.73|11210.73|11210.73|11210.73|0
1654597100000|2022-06-07 10:18:20|11211.16|11211.16|11210.17|11210.17|11211.16|11211.16|11209.19|11209.19|0
1654597170000|2022-06-07 10:19:30|11204.88|11204.88|11207.53|11207.53|11207.53|11207.53|11204.88|11204.88|0
1654597190000|2022-06-07 10:19:50|11199.59|11199.59|11199.59|11199.59|11199.59|11199.59|11199.59|11199.59|0
1654597290000|2022-06-07 10:21:30|11186.36|11186.36|11191.65|11191.65|11191.65|11191.65|11186.36|11186.36|0
1654597310000|2022-06-07 10:21:50|11194.3|11194.3|11202.23|11202.23|11202.23|11202.23|11194.3|11194.3|0
1654597320000|2022-06-07 10:22:00|11203.22|11203.22|11202.23|11202.23|11203.22|11203.22|11202.23|11202.23|0
1654597410000|2022-06-07 10:23:30|11191.65|11191.65|11191.65|11191.65|11191.65|11191.65|11191.65|11191.65|0
1654597430000|2022-06-07 10:23:50|11194.3|11194.3|11191.65|11191.65|11194.3|11194.3|11191.65|11191.65|0
1654597450000|2022-06-07 10:24:10|11194.3|11194.3|11194.3|11194.3|11194.3|11194.3|11194.3|11194.3|0
1654597550000|2022-06-07 10:25:50|11196.94|11196.94|11196.94|11196.94|11196.94|11196.94|11196.94|11196.94|0
1654597600000|2022-06-07 10:26:40|11202.23|11202.23|11202.23|11202.23|11202.23|11202.23|11202.23|11202.23|0
1654597630000|2022-06-07 10:27:10|11204.88|11204.88|11207.53|11207.53|11207.53|11207.53|11204.88|11204.88|0
1654597680000|2022-06-07 10:28:00|11204.88|11204.88|11204.88|11204.88|11204.88|11204.88|11204.88|11204.88|0
1654597710000|2022-06-07 10:28:30|11210.17|11210.17|11215.47|11215.47|11215.47|11215.47|11210.17|11210.17|0
1654597820000|2022-06-07 10:30:20|11210.17|11210.17|11210.17|11210.17|11210.17|11210.17|11210.17|11210.17|0
1654597880000|2022-06-07 10:31:20|11212.82|11212.82|11212.82|11212.82|11212.82|11212.82|11212.82|11212.82|0
1654597950000|2022-06-07 10:32:30|11215.47|11215.47|11215.47|11215.47|11215.47|11215.47|11215.47|11215.47|0
1654597980000|2022-06-07 10:33:00|11218.11|11218.11|11218.11|11218.11|11218.11|11218.11|11218.11|11218.11|0
1654598010000|2022-06-07 10:33:30|11215.47|11215.47|11215.47|11215.47|11215.47|11215.47|11215.47|11215.47|0
1654598040000|2022-06-07 10:34:00|11218.11|11218.11|11218.11|11218.11|11218.11|11218.11|11218.11|11218.11|0
1654598230000|2022-06-07 10:37:10|11220.76|11220.76|11220.76|11220.76|11220.76|11220.76|11220.76|11220.76|0
1654598250000|2022-06-07 10:37:30|11223.41|11223.41|11223.41|11223.41|11223.41|11223.41|11223.41|11223.41|0
1654598310000|2022-06-07 10:38:30|11220.76|11220.76|11220.76|11220.76|11220.76|11220.76|11220.76|11220.76|0
1654598340000|2022-06-07 10:39:00|11223.41|11223.41|11235.3|11235.3|11235.3|11235.3|11223.41|11223.41|0
1654598350000|2022-06-07 10:39:10|11237.94|11237.94|11237.94|11237.94|11237.94|11237.94|11237.94|11237.94|0
1654598360000|2022-06-07 10:39:20|11235.3|11235.3|11235.3|11235.3|11235.3|11235.3|11235.3|11235.3|0
1654598370000|2022-06-07 10:39:30|11237.94|11237.94|11237.94|11237.94|11237.94|11237.94|11237.94|11237.94|0
1654598390000|2022-06-07 10:39:50|11232.65|11232.65|11232.65|11232.65|11232.65|11232.65|11232.65|11232.65|0
1654598440000|2022-06-07 10:40:40|11227.36|11227.36|11227.36|11227.36|11227.36|11227.36|11227.36|11227.36|0
1654598490000|2022-06-07 10:41:30|11224.39|11224.39|11224.39|11224.39|11224.39|11224.39|11224.39|11224.39|0
1654598550000|2022-06-07 10:42:30|11221.75|11221.75|11221.75|11221.75|11221.75|11221.75|11221.75|11221.75|0
1654598620000|2022-06-07 10:43:40|11229.69|11229.69|11229.69|11229.69|11229.69|11229.69|11229.69|11229.69|0
1654598640000|2022-06-07 10:44:00|11219.1|11219.1|11224.39|11224.39|11224.39|11224.39|11219.1|11219.1|0
1654598880000|2022-06-07 10:48:00|11221.75|11221.75|11221.75|11221.75|11221.75|11221.75|11221.75|11221.75|0
1654598890000|2022-06-07 10:48:10|11224.39|11224.39|11224.39|11224.39|11224.39|11224.39|11224.39|11224.39|0
1654598980000|2022-06-07 10:49:40|11221.75|11221.75|11221.75|11221.75|11221.75|11221.75|11221.75|11221.75|0
1654598990000|2022-06-07 10:49:50|11219.77|11219.77|11219.77|11219.77|11219.77|11219.77|11219.77|11219.77|0
1654599140000|2022-06-07 10:52:20|11217.79|11217.79|11217.79|11217.79|11217.79|11217.79|11217.79|11217.79|0
1654599160000|2022-06-07 10:52:40|11209.86|11209.86|11209.86|11209.86|11209.86|11209.86|11209.86|11209.86|0
1654599190000|2022-06-07 10:53:10|11215.15|11215.15|11215.15|11215.15|11215.15|11215.15|11215.15|11215.15|0
1654599250000|2022-06-07 10:54:10|11213.17|11213.17|11212.18|11212.18|11213.17|11213.17|11212.18|11212.18|0
1654599330000|2022-06-07 10:55:30|11216.14|11216.14|11216.14|11216.14|11216.14|11216.14|11216.14|11216.14|0
1654599350000|2022-06-07 10:55:50|11217.12|11217.12|11217.12|11217.12|11217.12|11217.12|11217.12|11217.12|0
1654599360000|2022-06-07 10:56:00|11216.14|11216.14|11221.11|11221.11|11221.11|11221.11|11213.17|11213.17|0
1654599390000|2022-06-07 10:56:30|11220.12|11220.12|11219.13|11219.13|11220.12|11220.12|11219.13|11219.13|0
1654599410000|2022-06-07 10:56:50|11221.78|11221.78|11221.78|11221.78|11221.78|11221.78|11221.78|11221.78|0
1654599450000|2022-06-07 10:57:30|11219.13|11219.13|11219.13|11219.13|11219.13|11219.13|11219.13|11219.13|0
1654599500000|2022-06-07 10:58:20|11220.12|11220.12|11214.83|11214.83|11220.12|11220.12|11214.83|11214.83|0
1654599530000|2022-06-07 10:58:50|11209.54|11209.54|11209.54|11209.54|11209.54|11209.54|11209.54|11209.54|0
1654599540000|2022-06-07 10:59:00|11207.56|11207.56|11204.91|11204.91|11207.56|11207.56|11204.91|11204.91|0
1654599560000|2022-06-07 10:59:20|11202.27|11202.27|11208.55|11208.55|11208.55|11208.55|11202.27|11202.27|0
1654599570000|2022-06-07 10:59:30|11207.56|11207.56|11207.56|11207.56|11207.56|11207.56|11207.56|11207.56|0
1654599580000|2022-06-07 10:59:40|11204.6|11204.6|11203.61|11203.61|11204.6|11204.6|11203.61|11203.61|0
1654599590000|2022-06-07 10:59:50|11200.96|11200.96|11197.33|11197.33|11200.96|11200.96|11197.33|11197.33|0
1654599610000|2022-06-07 11:00:10|11194.68|11194.68|11194.68|11194.68|11194.68|11194.68|11194.68|11194.68|0
1654599710000|2022-06-07 11:01:50|11194.25|11194.25|11194.25|11194.25|11194.25|11194.25|11194.25|11194.25|0
1654599730000|2022-06-07 11:02:10|11186.31|11186.31|11186.31|11186.31|11186.31|11186.31|11186.31|11186.31|0
1654599740000|2022-06-07 11:02:20|11188.29|11188.29|11186.31|11186.31|11188.29|11188.29|11186.31|11186.31|0
1654599810000|2022-06-07 11:03:30|11189.28|11189.28|11189.28|11189.28|11189.28|11189.28|11189.28|11189.28|0
1654599830000|2022-06-07 11:03:50|11194.57|11194.57|11191.92|11191.92|11194.57|11194.57|11191.92|11191.92|0
1654599880000|2022-06-07 11:04:40|11194.57|11194.57|11191.92|11191.92|11194.57|11194.57|11191.92|11191.92|0
1654599910000|2022-06-07 11:05:10|11197.22|11197.22|11197.22|11197.22|11197.22|11197.22|11197.22|11197.22|0
1654599950000|2022-06-07 11:05:50|11199.86|11199.86|11199.86|11199.86|11199.86|11199.86|11199.86|11199.86|0
1654599970000|2022-06-07 11:06:10|11194.57|11194.57|11194.57|11194.57|11194.57|11194.57|11194.57|11194.57|0
1654600010000|2022-06-07 11:06:50|11191.92|11191.92|11191.92|11191.92|11191.92|11191.92|11191.92|11191.92|0
1654600020000|2022-06-07 11:07:00|11194.57|11194.57|11194.57|11194.57|11194.57|11194.57|11191.92|11191.92|0
1654600050000|2022-06-07 11:07:30|11189.28|11189.28|11189.28|11189.28|11189.28|11189.28|11189.28|11189.28|0
1654600080000|2022-06-07 11:08:00|11191.92|11191.92|11191.92|11191.92|11191.92|11191.92|11191.92|11191.92|0
1654600200000|2022-06-07 11:10:00|11194.57|11194.57|11194.57|11194.57|11194.57|11194.57|11194.57|11194.57|0
1654600240000|2022-06-07 11:10:40|11189.28|11189.28|11183.98|11183.98|11189.28|11189.28|11183.98|11183.98|0
1654600250000|2022-06-07 11:10:50|11186.63|11186.63|11189.28|11189.28|11189.28|11189.28|11186.63|11186.63|0
1654600270000|2022-06-07 11:11:10|11186.63|11186.63|11186.63|11186.63|11186.63|11186.63|11186.63|11186.63|0
1654600340000|2022-06-07 11:12:20|11189.28|11189.28|11184.65|11184.65|11189.28|11189.28|11184.65|11184.65|0
1654600390000|2022-06-07 11:13:10|11192.59|11192.59|11192.59|11192.59|11192.59|11192.59|11192.59|11192.59|0
1654600410000|2022-06-07 11:13:30|11193.58|11193.58|11193.58|11193.58|11193.58|11193.58|11193.58|11193.58|0
1654600470000|2022-06-07 11:14:30|11197.22|11197.22|11198.2|11198.2|11198.2|11198.2|11197.22|11197.22|0
1654600480000|2022-06-07 11:14:40|11200.85|11200.85|11200.85|11200.85|11200.85|11200.85|11200.85|11200.85|0
1654600530000|2022-06-07 11:15:30|11203.5|11203.5|11207.13|11207.13|11207.13|11207.13|11203.5|11203.5|0
1654600540000|2022-06-07 11:15:40|11208.12|11208.12|11211.75|11211.75|11211.75|11211.75|11208.12|11208.12|0
1654600560000|2022-06-07 11:16:00|11209.11|11209.11|11209.11|11209.11|11209.11|11209.11|11209.11|11209.11|0
1654600590000|2022-06-07 11:16:30|11208.12|11208.12|11207.13|11207.13|11208.12|11208.12|11207.13|11207.13|0
1654600630000|2022-06-07 11:17:10|11201.84|11201.84|11201.84|11201.84|11201.84|11201.84|11201.84|11201.84|0
1654600650000|2022-06-07 11:17:30|11202.83|11202.83|11202.83|11202.83|11202.83|11202.83|11202.83|11202.83|0
1654600690000|2022-06-07 11:18:10|11197.53|11197.53|11197.53|11197.53|11197.53|11197.53|11197.53|11197.53|0
1654600720000|2022-06-07 11:18:40|11194.89|11194.89|11200.18|11200.18|11200.18|11200.18|11194.89|11194.89|0
1654600730000|2022-06-07 11:18:50|11197.53|11197.53|11197.53|11197.53|11197.53|11197.53|11197.53|11197.53|0
1654600750000|2022-06-07 11:19:10|11194.89|11194.89|11194.89|11194.89|11194.89|11194.89|11194.89|11194.89|0
1654600760000|2022-06-07 11:19:20|11202.83|11202.83|11200.18|11200.18|11202.83|11202.83|11200.18|11200.18|0
1654600770000|2022-06-07 11:19:30|11194.89|11194.89|11194.89|11194.89|11194.89|11194.89|11194.89|11194.89|0
1654600830000|2022-06-07 11:20:30|11192.24|11192.24|11192.24|11192.24|11192.24|11192.24|11192.24|11192.24|0
1654600860000|2022-06-07 11:21:00|11189.6|11189.6|11189.6|11189.6|11189.6|11189.6|11189.6|11189.6|0
1654600880000|2022-06-07 11:21:20|11192.24|11192.24|11189.6|11189.6|11192.24|11192.24|11189.6|11189.6|0
1654600970000|2022-06-07 11:22:50|11194.89|11194.89|11194.89|11194.89|11194.89|11194.89|11194.89|11194.89|0
1654601090000|2022-06-07 11:24:50|11192.24|11192.24|11192.24|11192.24|11192.24|11192.24|11192.24|11192.24|0
1654601100000|2022-06-07 11:25:00|11197.53|11197.53|11194.89|11194.89|11197.53|11197.53|11194.89|11194.89|0
1654601290000|2022-06-07 11:28:10|11200.18|11200.18|11202.83|11202.83|11202.83|11202.83|11200.18|11200.18|0
1654601380000|2022-06-07 11:29:40|11197.53|11197.53|11197.53|11197.53|11197.53|11197.53|11197.53|11197.53|0
1654601400000|2022-06-07 11:30:00|11200.18|11200.18|11200.18|11200.18|11200.18|11200.18|11200.18|11200.18|0
1654601420000|2022-06-07 11:30:20|11202.83|11202.83|11205.47|11205.47|11205.47|11205.47|11202.83|11202.83|0
1654601460000|2022-06-07 11:31:00|11208.12|11208.12|11209.11|11209.11|11211.75|11211.75|11208.12|11208.12|0
1654601480000|2022-06-07 11:31:20|11206.46|11206.46|11206.46|11206.46|11206.46|11206.46|11206.46|11206.46|0
1654601630000|2022-06-07 11:33:50|11207.45|11207.45|11205.47|11205.47|11207.45|11207.45|11205.47|11205.47|0
1654601640000|2022-06-07 11:34:00|11204.49|11204.49|11204.49|11204.49|11204.49|11204.49|11204.49|11204.49|0
1654601670000|2022-06-07 11:34:30|11203.5|11203.5|11202.51|11202.51|11203.5|11203.5|11202.51|11202.51|0
1654601680000|2022-06-07 11:34:40|11197.22|11197.22|11197.22|11197.22|11197.22|11197.22|11197.22|11197.22|0
1654601690000|2022-06-07 11:34:50|11196.23|11196.23|11196.23|11196.23|11196.23|11196.23|11196.23|11196.23|0
1654601700000|2022-06-07 11:35:00|11197.22|11197.22|11198.2|11198.2|11198.2|11198.2|11197.22|11197.22|0
1654601730000|2022-06-07 11:35:30|11200.18|11200.18|11200.18|11200.18|11200.18|11200.18|11200.18|11200.18|0
1654601830000|2022-06-07 11:37:10|11202.83|11202.83|11202.83|11202.83|11202.83|11202.83|11202.83|11202.83|0
1654601850000|2022-06-07 11:37:30|11205.47|11205.47|11208.12|11208.12|11208.12|11208.12|11205.47|11205.47|0
1654601900000|2022-06-07 11:38:20|11210.77|11210.77|11213.41|11213.41|11213.41|11213.41|11210.77|11210.77|0
1654601910000|2022-06-07 11:38:30|11216.06|11216.06|11216.06|11216.06|11216.06|11216.06|11216.06|11216.06|0
1654601950000|2022-06-07 11:39:10|11218.71|11218.71|11218.71|11218.71|11218.71|11218.71|11218.71|11218.71|0
1654601990000|2022-06-07 11:39:50|11213.41|11213.41|11213.41|11213.41|11213.41|11213.41|11213.41|11213.41|0
1654602120000|2022-06-07 11:42:00|11205.47|11205.47|11201.52|11201.52|11205.47|11205.47|11201.52|11201.52|0
1654602170000|2022-06-07 11:42:50|11206.81|11206.81|11206.81|11206.81|11206.81|11206.81|11206.81|11206.81|0
1654602310000|2022-06-07 11:45:10|11207.8|11207.8|11207.8|11207.8|11207.8|11207.8|11207.8|11207.8|0
1654602320000|2022-06-07 11:45:20|11206.81|11206.81|11206.81|11206.81|11206.81|11206.81|11206.81|11206.81|0
1654602400000|2022-06-07 11:46:40|11209.46|11209.46|11209.46|11209.46|11209.46|11209.46|11209.46|11209.46|0
1654602470000|2022-06-07 11:47:50|11212.11|11212.11|11217.4|11217.4|11217.4|11217.4|11212.11|11212.11|0
1654602480000|2022-06-07 11:48:00|11214.75|11214.75|11214.75|11214.75|11214.75|11214.75|11214.75|11214.75|0
1654602490000|2022-06-07 11:48:10|11212.11|11212.11|11212.11|11212.11|11212.11|11212.11|11212.11|11212.11|0
1654602550000|2022-06-07 11:49:10|11214.75|11214.75|11217.4|11217.4|11217.4|11217.4|11214.75|11214.75|0
1654602560000|2022-06-07 11:49:20|11222.69|11222.69|11224.67|11224.67|11224.67|11224.67|11222.69|11222.69|0
1654602600000|2022-06-07 11:50:00|11222.02|11222.02|11222.02|11222.02|11222.02|11222.02|11222.02|11222.02|0
1654602630000|2022-06-07 11:50:30|11224.67|11224.67|11224.67|11224.67|11224.67|11224.67|11224.67|11224.67|0
1654602640000|2022-06-07 11:50:40|11227.31|11227.31|11227.31|11227.31|11227.31|11227.31|11227.31|11227.31|0
1654602670000|2022-06-07 11:51:10|11224.67|11224.67|11224.67|11224.67|11224.67|11224.67|11224.67|11224.67|0
1654602680000|2022-06-07 11:51:20|11222.02|11222.02|11219.38|11219.38|11222.02|11222.02|11219.38|11219.38|0
1654602860000|2022-06-07 11:54:20|11216.73|11216.73|11211.12|11211.12|11216.73|11216.73|11211.12|11211.12|0
1654602870000|2022-06-07 11:54:30|11213.09|11213.09|11213.09|11213.09|11213.09|11213.09|11213.09|11213.09|0
1654602880000|2022-06-07 11:54:40|11210.45|11210.45|11207.8|11207.8|11210.45|11210.45|11207.8|11207.8|0
1654602900000|2022-06-07 11:55:00|11210.45|11210.45|11205.16|11205.16|11210.45|11210.45|11205.16|11205.16|0
1654602920000|2022-06-07 11:55:20|11199.86|11199.86|11199.86|11199.86|11199.86|11199.86|11199.86|11199.86|0
1654602940000|2022-06-07 11:55:40|11197.22|11197.22|11197.22|11197.22|11197.22|11197.22|11197.22|11197.22|0
1654603060000|2022-06-07 11:57:40|11195.24|11195.24|11196.9|11196.9|11196.9|11196.9|11194.25|11194.25|0
1654603090000|2022-06-07 11:58:10|11202.19|11202.19|11204.84|11204.84|11204.84|11204.84|11202.19|11202.19|0
1654603110000|2022-06-07 11:58:30|11205.83|11205.83|11205.83|11205.83|11205.83|11205.83|11205.83|11205.83|0
1654603150000|2022-06-07 11:59:10|11203.18|11203.18|11202.19|11202.19|11203.18|11203.18|11202.19|11202.19|0
1654603250000|2022-06-07 12:00:50|11196.9|11196.9|11196.9|11196.9|11196.9|11196.9|11196.9|11196.9|0
1654603260000|2022-06-07 12:01:00|11194.25|11194.25|11194.25|11194.25|11194.25|11194.25|11194.25|11194.25|0
1654603280000|2022-06-07 12:01:20|11193.26|11193.26|11193.26|11193.26|11193.26|11193.26|11193.26|11193.26|0
1654603310000|2022-06-07 12:01:50|11192.27|11192.27|11191.29|11191.29|11192.27|11192.27|11191.29|11191.29|0
1654603340000|2022-06-07 12:02:20|11192.27|11192.27|11191.29|11191.29|11192.27|11192.27|11191.29|11191.29|0
1654603360000|2022-06-07 12:02:40|11193.26|11193.26|11193.26|11193.26|11193.26|11193.26|11192.27|11192.27|0
1654603410000|2022-06-07 12:03:30|11195.91|11195.91|11195.91|11195.91|11195.91|11195.91|11195.91|11195.91|0
1654603430000|2022-06-07 12:03:50|11194.92|11194.92|11189.63|11189.63|11194.92|11194.92|11189.63|11189.63|0
1654603520000|2022-06-07 12:05:20|11194.92|11194.92|11194.92|11194.92|11194.92|11194.92|11194.92|11194.92|0
1654603670000|2022-06-07 12:07:50|11195.91|11195.91|11196.9|11196.9|11196.9|11196.9|11195.91|11195.91|0
1654603680000|2022-06-07 12:08:00|11194.25|11194.25|11194.25|11194.25|11194.25|11194.25|11194.25|11194.25|0
1654603750000|2022-06-07 12:09:10|11191.29|11191.29|11190.3|11190.3|11191.29|11191.29|11190.3|11190.3|0
1654603800000|2022-06-07 12:10:00|11187.65|11187.65|11187.65|11187.65|11187.65|11187.65|11187.65|11187.65|0
1654603820000|2022-06-07 12:10:20|11190.3|11190.3|11190.3|11190.3|11190.3|11190.3|11190.3|11190.3|0
1654604080000|2022-06-07 12:14:40|11185.01|11185.01|11185.01|11185.01|11185.01|11185.01|11185.01|11185.01|0
1654604170000|2022-06-07 12:16:10|11184.02|11184.02|11184.02|11184.02|11184.02|11184.02|11183.03|11183.03|0
1654604210000|2022-06-07 12:16:50|11186.66|11186.66|11188.32|11188.32|11188.32|11188.32|11185.68|11185.68|0
1654604270000|2022-06-07 12:17:50|11190.97|11190.97|11190.97|11190.97|11190.97|11190.97|11190.97|11190.97|0
1654604290000|2022-06-07 12:18:10|11198.91|11198.91|11198.91|11198.91|11198.91|11198.91|11198.91|11198.91|0
1654604320000|2022-06-07 12:18:40|11201.55|11201.55|11196.26|11196.26|11201.55|11201.55|11196.26|11196.26|0
1654604350000|2022-06-07 12:19:10|11193.61|11193.61|11193.61|11193.61|11193.61|11193.61|11193.61|11193.61|0
1654604390000|2022-06-07 12:19:50|11196.26|11196.26|11193.61|11193.61|11196.26|11196.26|11193.61|11193.61|0
1654604420000|2022-06-07 12:20:20|11196.26|11196.26|11196.26|11196.26|11196.26|11196.26|11196.26|11196.26|0
1654604520000|2022-06-07 12:22:00|11198.91|11198.91|11201.55|11201.55|11201.55|11201.55|11198.91|11198.91|0
1654604540000|2022-06-07 12:22:20|11204.2|11204.2|11206.85|11206.85|11206.85|11206.85|11204.2|11204.2|0
1654604560000|2022-06-07 12:22:40|11209.49|11209.49|11212.14|11212.14|11212.14|11212.14|11209.49|11209.49|0
1654604580000|2022-06-07 12:23:00|11214.79|11214.79|11217.75|11217.75|11217.75|11217.75|11214.79|11214.79|0
1654604600000|2022-06-07 12:23:20|11220.4|11220.4|11220.4|11220.4|11220.4|11220.4|11220.4|11220.4|0
1654604700000|2022-06-07 12:25:00|11215.1|11215.1|11215.1|11215.1|11215.1|11215.1|11215.1|11215.1|0
1654604710000|2022-06-07 12:25:10|11212.46|11212.46|11212.46|11212.46|11212.46|11212.46|11212.46|11212.46|0
1654604830000|2022-06-07 12:27:10|11215.1|11215.1|11215.1|11215.1|11215.1|11215.1|11215.1|11215.1|0
1654604840000|2022-06-07 12:27:20|11220.4|11220.4|11220.4|11220.4|11220.4|11220.4|11220.4|11220.4|0
1654604850000|2022-06-07 12:27:30|11217.75|11217.75|11217.75|11217.75|11217.75|11217.75|11217.75|11217.75|0
1654604970000|2022-06-07 12:29:30|11220.4|11220.4|11220.4|11220.4|11220.4|11220.4|11220.4|11220.4|0
1654605080000|2022-06-07 12:31:20|11219.41|11219.41|11220.4|11220.4|11220.4|11220.4|11219.41|11219.41|0
1654605090000|2022-06-07 12:31:30|11215.1|11215.1|11215.1|11215.1|11215.1|11215.1|11215.1|11215.1|0
1654605120000|2022-06-07 12:32:00|11214.12|11214.12|11214.12|11214.12|11214.12|11214.12|11214.12|11214.12|0
1654605180000|2022-06-07 12:33:00|11216.76|11216.76|11216.76|11216.76|11216.76|11216.76|11216.76|11216.76|0
1654605190000|2022-06-07 12:33:10|11219.41|11219.41|11219.41|11219.41|11219.41|11219.41|11219.41|11219.41|0
1654605270000|2022-06-07 12:34:30|11222.05|11222.05|11224.7|11224.7|11224.7|11224.7|11222.05|11222.05|0
1654605370000|2022-06-07 12:36:10|11216.76|11216.76|11209.49|11209.49|11216.76|11216.76|11209.49|11209.49|0
1654605400000|2022-06-07 12:36:40|11212.14|11212.14|11214.79|11214.79|11214.79|11214.79|11212.14|11212.14|0
1654605410000|2022-06-07 12:36:50|11212.14|11212.14|11212.14|11212.14|11212.14|11212.14|11212.14|11212.14|0
1654605430000|2022-06-07 12:37:10|11214.79|11214.79|11214.79|11214.79|11214.79|11214.79|11214.79|11214.79|0
1654605440000|2022-06-07 12:37:20|11220.08|11220.08|11220.08|11220.08|11220.08|11220.08|11220.08|11220.08|0
1654605460000|2022-06-07 12:37:40|11223.04|11223.04|11223.04|11223.04|11224.03|11224.03|11221.07|11221.07|0
1654605470000|2022-06-07 12:37:50|11222.05|11222.05|11222.05|11222.05|11222.05|11222.05|11222.05|11222.05|0
1654605490000|2022-06-07 12:38:10|11221.07|11221.07|11221.07|11221.07|11221.07|11221.07|11221.07|11221.07|0
1654605500000|2022-06-07 12:38:20|11223.71|11223.71|11223.71|11223.71|11223.71|11223.71|11223.71|11223.71|0
1654605770000|2022-06-07 12:42:50|11221.07|11221.07|11221.07|11221.07|11221.07|11221.07|11221.07|11221.07|0
1654605780000|2022-06-07 12:43:00|11223.71|11223.71|11223.71|11223.71|11223.71|11223.71|11223.71|11223.71|0
1654605900000|2022-06-07 12:45:00|11218.42|11218.42|11221.07|11221.07|11221.07|11221.07|11218.42|11218.42|0
1654605930000|2022-06-07 12:45:30|11220.08|11220.08|11220.08|11220.08|11220.08|11220.08|11220.08|11220.08|0
1654605940000|2022-06-07 12:45:40|11221.07|11221.07|11221.07|11221.07|11221.07|11221.07|11221.07|11221.07|0
1654605980000|2022-06-07 12:46:20|11223.04|11223.04|11227.98|11227.98|11227.98|11227.98|11223.04|11223.04|0
1654605990000|2022-06-07 12:46:30|11229.96|11229.96|11229.96|11229.96|11229.96|11229.96|11229.96|11229.96|0
1654606010000|2022-06-07 12:46:50|11224.67|11224.67|11224.67|11224.67|11224.67|11224.67|11224.67|11224.67|0
1654606030000|2022-06-07 12:47:10|11222.02|11222.02|11222.02|11222.02|11222.02|11222.02|11222.02|11222.02|0
1654606310000|2022-06-07 12:51:50|11221.03|11221.03|11224.67|11224.67|11224.67|11224.67|11221.03|11221.03|0
1654606330000|2022-06-07 12:52:10|11222.02|11222.02|11223.01|11223.01|11223.01|11223.01|11222.02|11222.02|0
1654606350000|2022-06-07 12:52:30|11224|11224|11224|11224|11224|11224|11224|11224|0
1654606370000|2022-06-07 12:52:50|11224.99|11224.99|11224.99|11224.99|11224.99|11224.99|11224.99|11224.99|0
1654606540000|2022-06-07 12:55:40|11230.28|11230.28|11230.28|11230.28|11230.28|11230.28|11230.28|11230.28|0
1654606570000|2022-06-07 12:56:10|11227.63|11227.63|11227.63|11227.63|11227.63|11227.63|11227.63|11227.63|0
1654606590000|2022-06-07 12:56:30|11232.93|11232.93|11224.99|11224.99|11232.93|11232.93|11224.99|11224.99|0
1654606600000|2022-06-07 12:56:40|11224|11224|11223.01|11223.01|11224|11224|11223.01|11223.01|0
1654606650000|2022-06-07 12:57:30|11228.3|11228.3|11230.95|11230.95|11230.95|11230.95|11228.3|11228.3|0
1654606660000|2022-06-07 12:57:40|11228.3|11228.3|11228.3|11228.3|11228.3|11228.3|11228.3|11228.3|0
1654606700000|2022-06-07 12:58:20|11223.01|11223.01|11223.01|11223.01|11223.01|11223.01|11223.01|11223.01|0
1654606760000|2022-06-07 12:59:20|11224.99|11224.99|11226.96|11226.96|11226.96|11226.96|11224.99|11224.99|0
1654606860000|2022-06-07 13:01:00|11224.99|11224.99|11224.99|11224.99|11224.99|11224.99|11224.99|11224.99|0
1654606880000|2022-06-07 13:01:20|11219.69|11219.69|11219.69|11219.69|11219.69|11219.69|11219.69|11219.69|0
1654606900000|2022-06-07 13:01:40|11218.71|11218.71|11218.71|11218.71|11218.71|11218.71|11218.71|11218.71|0
1654606970000|2022-06-07 13:02:50|11221.35|11221.35|11221.35|11221.35|11221.35|11221.35|11221.35|11221.35|0
1654607020000|2022-06-07 13:03:40|11220.36|11220.36|11220.36|11220.36|11220.36|11220.36|11220.36|11220.36|0
1654607040000|2022-06-07 13:04:00|11222.34|11222.34|11222.34|11222.34|11222.34|11222.34|11222.34|11222.34|0
1654607060000|2022-06-07 13:04:20|11223.33|11223.33|11222.34|11222.34|11223.33|11223.33|11222.34|11222.34|0
1654607070000|2022-06-07 13:04:30|11224.99|11224.99|11224.99|11224.99|11224.99|11224.99|11224.99|11224.99|0
1654607090000|2022-06-07 13:04:50|11219.69|11219.69|11217.05|11217.05|11219.69|11219.69|11217.05|11217.05|0
1654607200000|2022-06-07 13:06:40|11214.4|11214.4|11214.4|11214.4|11214.4|11214.4|11214.4|11214.4|0
1654607220000|2022-06-07 13:07:00|11217.05|11217.05|11217.05|11217.05|11217.05|11217.05|11217.05|11217.05|0
1654607240000|2022-06-07 13:07:20|11214.4|11214.4|11214.4|11214.4|11214.4|11214.4|11214.4|11214.4|0
1654607250000|2022-06-07 13:07:30|11217.05|11217.05|11217.05|11217.05|11217.05|11217.05|11217.05|11217.05|0
1654607280000|2022-06-07 13:08:00|11221|11221|11221.99|11221.99|11221.99|11221.99|11221|11221|0
1654607300000|2022-06-07 13:08:20|11224.64|11224.64|11224.64|11224.64|11224.64|11224.64|11224.64|11224.64|0
1654607330000|2022-06-07 13:08:50|11225.62|11225.62|11225.62|11225.62|11225.62|11225.62|11225.62|11225.62|0
1654607490000|2022-06-07 13:11:30|11220.33|11220.33|11220.33|11220.33|11220.33|11220.33|11220.33|11220.33|0
1654607540000|2022-06-07 13:12:20|11219.34|11219.34|11219.34|11219.34|11219.34|11219.34|11216.7|11216.7|0
1654607580000|2022-06-07 13:13:00|11216.7|11216.7|11216.7|11216.7|11216.7|11216.7|11216.7|11216.7|0
1654607700000|2022-06-07 13:15:00|11214.05|11214.05|11214.05|11214.05|11214.05|11214.05|11214.05|11214.05|0
1654607760000|2022-06-07 13:16:00|11211.4|11211.4|11211.4|11211.4|11211.4|11211.4|11211.4|11211.4|0
1654607770000|2022-06-07 13:16:10|11214.05|11214.05|11216.7|11216.7|11216.7|11216.7|11214.05|11214.05|0
1654607790000|2022-06-07 13:16:30|11217.68|11217.68|11217.68|11217.68|11217.68|11217.68|11217.68|11217.68|0
1654607850000|2022-06-07 13:17:30|11220.33|11220.33|11220.33|11220.33|11220.33|11220.33|11220.33|11220.33|0
1654607900000|2022-06-07 13:18:20|11222.98|11222.98|11222.98|11222.98|11222.98|11222.98|11222.98|11222.98|0
1654607980000|2022-06-07 13:19:40|11221.99|11221.99|11221.99|11221.99|11221.99|11221.99|11221.99|11221.99|0
1654608000000|2022-06-07 13:20:00|11222.98|11222.98|11222.98|11222.98|11222.98|11222.98|11222.98|11222.98|0
1654608040000|2022-06-07 13:20:40|11225.62|11225.62|11225.62|11225.62|11225.62|11225.62|11225.62|11225.62|0
1654608050000|2022-06-07 13:20:50|11226.61|11226.61|11226.61|11226.61|11226.61|11226.61|11226.61|11226.61|0
1654608080000|2022-06-07 13:21:20|11229.26|11229.26|11229.26|11229.26|11229.26|11229.26|11229.26|11229.26|0
1654608140000|2022-06-07 13:22:20|11230.25|11230.25|11233.21|11233.21|11233.21|11233.21|11230.25|11230.25|0
1654608160000|2022-06-07 13:22:40|11235.86|11235.86|11235.86|11235.86|11235.86|11235.86|11235.86|11235.86|0
1654608170000|2022-06-07 13:22:50|11233.21|11233.21|11233.21|11233.21|11233.21|11233.21|11233.21|11233.21|0
1654608240000|2022-06-07 13:24:00|11230.56|11230.56|11230.56|11230.56|11230.56|11230.56|11230.56|11230.56|0
1654608260000|2022-06-07 13:24:20|11226.61|11226.61|11226.61|11226.61|11226.61|11226.61|11226.61|11226.61|0
1654608270000|2022-06-07 13:24:30|11223.97|11223.97|11223.97|11223.97|11223.97|11223.97|11223.97|11223.97|0
1654608330000|2022-06-07 13:25:30|11226.61|11226.61|11226.61|11226.61|11226.61|11226.61|11226.61|11226.61|0
1654608400000|2022-06-07 13:26:40|11223.97|11223.97|11221.32|11221.32|11223.97|11223.97|11221.32|11221.32|0
1654608450000|2022-06-07 13:27:30|11213.38|11213.38|11213.38|11213.38|11213.38|11213.38|11213.38|11213.38|0
1654608540000|2022-06-07 13:29:00|11210.73|11210.73|11210.73|11210.73|11210.73|11210.73|11210.73|11210.73|0
1654608600000|2022-06-07 13:30:00|11208.09|11208.09|11208.09|11208.09|11209.08|11209.08|11208.09|11208.09|0
1654608610000|2022-06-07 13:30:10|11210.73|11210.73|11216.03|11216.03|11216.03|11216.03|11210.73|11210.73|0
1654608620000|2022-06-07 13:30:20|11213.38|11213.38|11214.37|11214.37|11214.37|11214.37|11213.38|11213.38|0
1654608630000|2022-06-07 13:30:30|11217.01|11217.01|11217.01|11217.01|11217.01|11217.01|11217.01|11217.01|0
1654608660000|2022-06-07 13:31:00|11214.37|11214.37|11222.31|11222.31|11222.31|11222.31|11214.37|11214.37|0
1654608680000|2022-06-07 13:31:20|11224.28|11224.28|11228.59|11228.59|11228.59|11228.59|11223.3|11223.3|0
1654608700000|2022-06-07 13:31:40|11231.23|11231.23|11228.59|11228.59|11231.23|11231.23|11228.59|11228.59|0
1654608720000|2022-06-07 13:32:00|11231.23|11231.23|11231.23|11231.23|11231.23|11231.23|11231.23|11231.23|0
1654608730000|2022-06-07 13:32:10|11233.88|11233.88|11233.88|11233.88|11233.88|11233.88|11233.88|11233.88|0
1654608740000|2022-06-07 13:32:20|11236.53|11236.53|11236.53|11236.53|11236.53|11236.53|11236.53|11236.53|0
1654608750000|2022-06-07 13:32:30|11233.88|11233.88|11233.88|11233.88|11233.88|11233.88|11233.88|11233.88|0
1654608760000|2022-06-07 13:32:40|11236.53|11236.53|11236.53|11236.53|11236.53|11236.53|11236.53|11236.53|0
1654608770000|2022-06-07 13:32:50|11231.23|11231.23|11237.52|11237.52|11237.52|11237.52|11231.23|11231.23|0
1654608780000|2022-06-07 13:33:00|11234.87|11234.87|11234.87|11234.87|11234.87|11234.87|11232.22|11232.22|0
1654608820000|2022-06-07 13:33:40|11237.52|11237.52|11234.87|11234.87|11237.52|11237.52|11234.87|11234.87|0
1654608860000|2022-06-07 13:34:20|11232.22|11232.22|11234.87|11234.87|11234.87|11234.87|11232.22|11232.22|0
1654608900000|2022-06-07 13:35:00|11233.88|11233.88|11233.88|11233.88|11233.88|11233.88|11233.88|11233.88|0
1654608920000|2022-06-07 13:35:20|11231.23|11231.23|11231.23|11231.23|11231.23|11231.23|11231.23|11231.23|0
1654608960000|2022-06-07 13:36:00|11225.94|11225.94|11225.94|11225.94|11225.94|11225.94|11225.94|11225.94|0
1654609000000|2022-06-07 13:36:40|11228.59|11228.59|11226.93|11226.93|11229.58|11229.58|11226.93|11226.93|0
1654609020000|2022-06-07 13:37:00|11229.58|11229.58|11229.58|11229.58|11229.58|11229.58|11229.58|11229.58|0
1654609040000|2022-06-07 13:37:20|11232.22|11232.22|11232.22|11232.22|11232.22|11232.22|11232.22|11232.22|0
1654609060000|2022-06-07 13:37:40|11229.58|11229.58|11229.58|11229.58|11229.58|11229.58|11229.58|11229.58|0
1654609070000|2022-06-07 13:37:50|11232.22|11232.22|11232.22|11232.22|11232.22|11232.22|11232.22|11232.22|0
1654609180000|2022-06-07 13:39:40|11234.87|11234.87|11234.87|11234.87|11234.87|11234.87|11234.87|11234.87|0
1654609200000|2022-06-07 13:40:00|11229.58|11229.58|11229.58|11229.58|11229.58|11229.58|11229.58|11229.58|0
1654609210000|2022-06-07 13:40:10|11226.93|11226.93|11229.58|11229.58|11229.58|11229.58|11226.93|11226.93|0
1654609230000|2022-06-07 13:40:30|11221.64|11221.64|11221.64|11221.64|11221.64|11221.64|11221.64|11221.64|0
1654609240000|2022-06-07 13:40:40|11219.66|11219.66|11219.66|11219.66|11220.65|11220.65|11219.66|11219.66|0
1654609270000|2022-06-07 13:41:10|11217.01|11217.01|11217.01|11217.01|11217.01|11217.01|11217.01|11217.01|0
1654609280000|2022-06-07 13:41:20|11214.37|11214.37|11214.37|11214.37|11214.37|11214.37|11214.37|11214.37|0
1654609330000|2022-06-07 13:42:10|11217.01|11217.01|11217.01|11217.01|11217.01|11217.01|11217.01|11217.01|0
1654609340000|2022-06-07 13:42:20|11214.37|11214.37|11214.37|11214.37|11214.37|11214.37|11214.37|11214.37|0
1654609380000|2022-06-07 13:43:00|11209.08|11209.08|11209.08|11209.08|11209.08|11209.08|11209.08|11209.08|0
1654609430000|2022-06-07 13:43:50|11211.72|11211.72|11211.72|11211.72|11211.72|11211.72|11211.72|11211.72|0
1654609440000|2022-06-07 13:44:00|11214.37|11214.37|11214.37|11214.37|11214.37|11214.37|11214.37|11214.37|0
1654609470000|2022-06-07 13:44:30|11212.39|11212.39|11210.41|11210.41|11212.39|11212.39|11210.41|11210.41|0
1654609480000|2022-06-07 13:44:40|11211.4|11211.4|11211.4|11211.4|11211.4|11211.4|11211.4|11211.4|0
1654609490000|2022-06-07 13:44:50|11203.46|11203.46|11206.11|11206.11|11206.11|11206.11|11203.46|11203.46|0
1654609500000|2022-06-07 13:45:00|11208.76|11208.76|11208.76|11208.76|11208.76|11208.76|11208.76|11208.76|0
1654609510000|2022-06-07 13:45:10|11211.4|11211.4|11211.4|11211.4|11211.4|11211.4|11211.4|11211.4|0
1654609560000|2022-06-07 13:46:00|11208.76|11208.76|11208.76|11208.76|11208.76|11208.76|11208.76|11208.76|0
1654609570000|2022-06-07 13:46:10|11203.46|11203.46|11203.46|11203.46|11203.46|11203.46|11203.46|11203.46|0
1654609580000|2022-06-07 13:46:20|11206.11|11206.11|11206.11|11206.11|11206.11|11206.11|11206.11|11206.11|0
1654609600000|2022-06-07 13:46:40|11205.12|11205.12|11202.48|11202.48|11205.12|11205.12|11202.48|11202.48|0
1654609610000|2022-06-07 13:46:50|11204.45|11204.45|11205.44|11205.44|11206.43|11206.43|11204.45|11204.45|0
1654609660000|2022-06-07 13:47:40|11204.45|11204.45|11203.46|11203.46|11204.45|11204.45|11203.46|11203.46|0
1654609670000|2022-06-07 13:47:50|11200.82|11200.82|11200.82|11200.82|11200.82|11200.82|11200.82|11200.82|0
1654609680000|2022-06-07 13:48:00|11201.81|11201.81|11202.79|11202.79|11202.79|11202.79|11201.81|11201.81|0
1654609750000|2022-06-07 13:49:10|11200.15|11200.15|11200.15|11200.15|11200.15|11200.15|11200.15|11200.15|0
1654609780000|2022-06-07 13:49:40|11202.79|11202.79|11202.79|11202.79|11202.79|11202.79|11202.79|11202.79|0
1654609800000|2022-06-07 13:50:00|11200.15|11200.15|11200.15|11200.15|11200.15|11200.15|11200.15|11200.15|0
1654609830000|2022-06-07 13:50:30|11202.79|11202.79|11205.44|11205.44|11205.44|11205.44|11202.79|11202.79|0
1654609850000|2022-06-07 13:50:50|11208.09|11208.09|11208.09|11208.09|11208.09|11208.09|11208.09|11208.09|0
1654609860000|2022-06-07 13:51:00|11210.73|11210.73|11210.73|11210.73|11210.73|11210.73|11210.73|11210.73|0
1654609900000|2022-06-07 13:51:40|11208.09|11208.09|11205.44|11205.44|11208.09|11208.09|11205.44|11205.44|0
1654609910000|2022-06-07 13:51:50|11204.45|11204.45|11204.45|11204.45|11204.45|11204.45|11204.45|11204.45|0
1654609950000|2022-06-07 13:52:30|11206.43|11206.43|11206.43|11206.43|11206.43|11206.43|11206.43|11206.43|0
1654609980000|2022-06-07 13:53:00|11209.08|11209.08|11209.08|11209.08|11209.08|11209.08|11209.08|11209.08|0
1654609990000|2022-06-07 13:53:10|11211.72|11211.72|11211.72|11211.72|11211.72|11211.72|11211.72|11211.72|0
1654610020000|2022-06-07 13:53:40|11209.08|11209.08|11209.08|11209.08|11209.08|11209.08|11209.08|11209.08|0
1654610040000|2022-06-07 13:54:00|11206.43|11206.43|11206.43|11206.43|11206.43|11206.43|11206.43|11206.43|0
1654610080000|2022-06-07 13:54:40|11203.78|11203.78|11203.78|11203.78|11203.78|11203.78|11203.78|11203.78|0
1654610090000|2022-06-07 13:54:50|11202.79|11202.79|11200.15|11200.15|11202.79|11202.79|11200.15|11200.15|0
1654610100000|2022-06-07 13:55:00|11202.79|11202.79|11202.79|11202.79|11202.79|11202.79|11202.79|11202.79|0
1654610120000|2022-06-07 13:55:20|11205.44|11205.44|11205.44|11205.44|11205.44|11205.44|11205.44|11205.44|0
1654610140000|2022-06-07 13:55:40|11202.79|11202.79|11202.79|11202.79|11202.79|11202.79|11202.79|11202.79|0
1654610170000|2022-06-07 13:56:10|11205.44|11205.44|11205.44|11205.44|11205.44|11205.44|11205.44|11205.44|0
1654610290000|2022-06-07 13:58:10|11202.79|11202.79|11202.79|11202.79|11202.79|11202.79|11202.79|11202.79|0
1654610310000|2022-06-07 13:58:30|11201.81|11201.81|11201.81|11201.81|11201.81|11201.81|11201.81|11201.81|0
1654610360000|2022-06-07 13:59:20|11200.82|11200.82|11201.81|11201.81|11201.81|11201.81|11200.82|11200.82|0
1654610370000|2022-06-07 13:59:30|11204.45|11204.45|11204.45|11204.45|11204.45|11204.45|11204.45|11204.45|0
1654610380000|2022-06-07 13:59:40|11201.81|11201.81|11201.81|11201.81|11201.81|11201.81|11201.81|11201.81|0
1654610400000|2022-06-07 14:00:00|11199.16|11199.16|11199.16|11199.16|11199.16|11199.16|11199.16|11199.16|0
1654610410000|2022-06-07 14:00:10|11201.81|11201.81|11199.16|11199.16|11201.81|11201.81|11199.16|11199.16|0
1654610470000|2022-06-07 14:01:10|11201.81|11201.81|11201.81|11201.81|11201.81|11201.81|11201.81|11201.81|0
1654610480000|2022-06-07 14:01:20|11199.16|11199.16|11196.51|11196.51|11199.16|11199.16|11196.51|11196.51|0
1654610500000|2022-06-07 14:01:40|11197.5|11197.5|11196.51|11196.51|11197.5|11197.5|11196.51|11196.51|0
1654610530000|2022-06-07 14:02:10|11191.22|11191.22|11191.22|11191.22|11191.22|11191.22|11191.22|11191.22|0
1654610600000|2022-06-07 14:03:20|11185.93|11185.93|11185.93|11185.93|11185.93|11185.93|11185.93|11185.93|0
1654610610000|2022-06-07 14:03:30|11183.95|11183.95|11181.3|11181.3|11183.95|11183.95|11181.3|11181.3|0
1654610660000|2022-06-07 14:04:20|11178.66|11178.66|11181.3|11181.3|11181.3|11181.3|11176.01|11176.01|0
1654610680000|2022-06-07 14:04:40|11182.29|11182.29|11182.29|11182.29|11182.29|11182.29|11182.29|11182.29|0
1654610700000|2022-06-07 14:05:00|11184.94|11184.94|11184.94|11184.94|11184.94|11184.94|11184.94|11184.94|0
1654610790000|2022-06-07 14:06:30|11182.29|11182.29|11181.3|11181.3|11182.29|11182.29|11181.3|11181.3|0
1654610800000|2022-06-07 14:06:40|11178.66|11178.66|11177.67|11177.67|11178.66|11178.66|11177.67|11177.67|0
1654610820000|2022-06-07 14:07:00|11178.66|11178.66|11188.57|11188.57|11188.57|11188.57|11178.66|11178.66|0
1654610830000|2022-06-07 14:07:10|11185.93|11185.93|11185.93|11185.93|11185.93|11185.93|11185.93|11185.93|0
1654610840000|2022-06-07 14:07:20|11188.57|11188.57|11188.57|11188.57|11188.57|11188.57|11188.57|11188.57|0
1654610850000|2022-06-07 14:07:30|11191.22|11191.22|11191.22|11191.22|11191.22|11191.22|11191.22|11191.22|0
1654610860000|2022-06-07 14:07:40|11188.57|11188.57|11188.57|11188.57|11188.57|11188.57|11188.57|11188.57|0
1654610890000|2022-06-07 14:08:10|11185.93|11185.93|11185.93|11185.93|11185.93|11185.93|11185.93|11185.93|0
1654610900000|2022-06-07 14:08:20|11183.28|11183.28|11183.28|11183.28|11183.28|11183.28|11183.28|11183.28|0
1654610960000|2022-06-07 14:09:20|11177.99|11177.99|11177.99|11177.99|11177.99|11177.99|11177.99|11177.99|0
1654610980000|2022-06-07 14:09:40|11178.98|11178.98|11181.62|11181.62|11181.62|11181.62|11178.98|11178.98|0
1654611020000|2022-06-07 14:10:20|11178.98|11178.98|11178.98|11178.98|11178.98|11178.98|11178.98|11178.98|0
1654611060000|2022-06-07 14:11:00|11173.68|11173.68|11173.68|11173.68|11173.68|11173.68|11173.68|11173.68|0
1654611080000|2022-06-07 14:11:20|11172.7|11172.7|11171.71|11171.71|11172.7|11172.7|11171.71|11171.71|0
1654611120000|2022-06-07 14:12:00|11174.35|11174.35|11171.71|11171.71|11174.35|11174.35|11171.71|11171.71|0
1654611150000|2022-06-07 14:12:30|11174.35|11174.35|11174.35|11174.35|11174.35|11174.35|11174.35|11174.35|0
1654611200000|2022-06-07 14:13:20|11171.71|11171.71|11174.35|11174.35|11174.35|11174.35|11171.71|11171.71|0
1654611210000|2022-06-07 14:13:30|11177|11177|11177|11177|11177|11177|11177|11177|0
1654611220000|2022-06-07 14:13:40|11174.35|11174.35|11174.35|11174.35|11174.35|11174.35|11174.35|11174.35|0
1654611240000|2022-06-07 14:14:00|11177|11177|11175.02|11175.02|11177|11177|11175.02|11175.02|0
1654611250000|2022-06-07 14:14:10|11177|11177|11175.02|11175.02|11177|11177|11175.02|11175.02|0
1654611290000|2022-06-07 14:14:50|11177.67|11177.67|11179.65|11179.65|11179.65|11179.65|11177.67|11177.67|0
1654611340000|2022-06-07 14:15:40|11174.35|11174.35|11174.35|11174.35|11174.35|11174.35|11174.35|11174.35|0
1654611380000|2022-06-07 14:16:20|11173.37|11173.37|11173.37|11173.37|11173.37|11173.37|11173.37|11173.37|0
1654611420000|2022-06-07 14:17:00|11168.07|11168.07|11162.78|11162.78|11168.07|11168.07|11162.78|11162.78|0
1654611440000|2022-06-07 14:17:20|11161.79|11161.79|11160.8|11160.8|11161.79|11161.79|11160.8|11160.8|0
1654611480000|2022-06-07 14:18:00|11158.16|11158.16|11158.16|11158.16|11158.16|11158.16|11158.16|11158.16|0
1654611500000|2022-06-07 14:18:20|11155.51|11155.51|11155.51|11155.51|11155.51|11155.51|11155.51|11155.51|0
1654611530000|2022-06-07 14:18:50|11158.16|11158.16|11158.16|11158.16|11158.16|11158.16|11158.16|11158.16|0
1654611550000|2022-06-07 14:19:10|11160.13|11160.13|11159.14|11159.14|11160.13|11160.13|11159.14|11159.14|0
1654611560000|2022-06-07 14:19:20|11161.79|11161.79|11161.79|11161.79|11161.79|11161.79|11161.79|11161.79|0
1654611570000|2022-06-07 14:19:30|11162.78|11162.78|11162.78|11162.78|11162.78|11162.78|11162.78|11162.78|0
1654611590000|2022-06-07 14:19:50|11157.49|11157.49|11154.84|11154.84|11157.49|11157.49|11154.84|11154.84|0
1654611600000|2022-06-07 14:20:00|11157.49|11157.49|11157.49|11157.49|11157.49|11157.49|11157.49|11157.49|0
1654611610000|2022-06-07 14:20:10|11160.13|11160.13|11160.13|11160.13|11160.13|11160.13|11160.13|11160.13|0
1654611640000|2022-06-07 14:20:40|11160.56|11160.56|11160.56|11160.56|11160.56|11160.56|11160.56|11160.56|0
1654611770000|2022-06-07 14:22:50|11163.21|11163.21|11163.21|11163.21|11163.21|11163.21|11163.21|11163.21|0
1654611780000|2022-06-07 14:23:00|11157.92|11157.92|11156.93|11156.93|11157.92|11157.92|11156.93|11156.93|0
1654611810000|2022-06-07 14:23:30|11154.28|11154.28|11154.28|11154.28|11154.28|11154.28|11154.28|11154.28|0
1654611840000|2022-06-07 14:24:00|11151.63|11151.63|11148.99|11148.99|11151.63|11151.63|11148.99|11148.99|0
1654611850000|2022-06-07 14:24:10|11151.63|11151.63|11151.63|11151.63|11151.63|11151.63|11151.63|11151.63|0
1654611860000|2022-06-07 14:24:20|11154.28|11154.28|11154.28|11154.28|11154.28|11154.28|11154.28|11154.28|0
1654611900000|2022-06-07 14:25:00|11155.27|11155.27|11153.29|11153.29|11155.27|11155.27|11153.29|11153.29|0
1654611910000|2022-06-07 14:25:10|11150.65|11150.65|11150.65|11150.65|11150.65|11150.65|11150.65|11150.65|0
1654611920000|2022-06-07 14:25:20|11155.94|11155.94|11155.94|11155.94|11155.94|11155.94|11155.94|11155.94|0
1654611950000|2022-06-07 14:25:50|11158.59|11158.59|11158.59|11158.59|11158.59|11158.59|11158.59|11158.59|0
1654611990000|2022-06-07 14:26:30|11155.94|11155.94|11155.94|11155.94|11155.94|11155.94|11155.94|11155.94|0
1654612030000|2022-06-07 14:27:10|11158.59|11158.59|11158.59|11158.59|11158.59|11158.59|11158.59|11158.59|0
1654612080000|2022-06-07 14:28:00|11155.94|11155.94|11155.94|11155.94|11155.94|11155.94|11155.94|11155.94|0
1654612090000|2022-06-07 14:28:10|11153.29|11153.29|11153.29|11153.29|11153.29|11153.29|11153.29|11153.29|0
1654612150000|2022-06-07 14:29:10|11155.94|11155.94|11155.94|11155.94|11155.94|11155.94|11155.94|11155.94|0
1654612180000|2022-06-07 14:29:40|11158.59|11158.59|11158.59|11158.59|11158.59|11158.59|11158.59|11158.59|0
1654612240000|2022-06-07 14:30:40|11155.94|11155.94|11155.94|11155.94|11155.94|11155.94|11155.94|11155.94|0
1654612290000|2022-06-07 14:31:30|11153.29|11153.29|11153.29|11153.29|11155.94|11155.94|11153.29|11153.29|0
1654612330000|2022-06-07 14:32:10|11155.27|11155.27|11154.28|11154.28|11155.27|11155.27|11154.28|11154.28|0
1654612420000|2022-06-07 14:33:40|11156.93|11156.93|11156.93|11156.93|11156.93|11156.93|11156.93|11156.93|0
1654612440000|2022-06-07 14:34:00|11157.92|11157.92|11157.92|11157.92|11159.89|11159.89|11157.92|11157.92|0
1654612450000|2022-06-07 14:34:10|11159.89|11159.89|11159.89|11159.89|11159.89|11159.89|11157.25|11157.25|0
1654612460000|2022-06-07 14:34:20|11158.9|11158.9|11158.9|11158.9|11158.9|11158.9|11158.9|11158.9|0
1654612480000|2022-06-07 14:34:40|11153.61|11153.61|11151.63|11151.63|11153.61|11153.61|11151.63|11151.63|0
1654612490000|2022-06-07 14:34:50|11148.99|11148.99|11148.99|11148.99|11148.99|11148.99|11148.99|11148.99|0
1654612520000|2022-06-07 14:35:20|11149.98|11149.98|11149.98|11149.98|11149.98|11149.98|11149.98|11149.98|0
1654612540000|2022-06-07 14:35:40|11147.33|11147.33|11147.33|11147.33|11147.33|11147.33|11147.33|11147.33|0
1654612560000|2022-06-07 14:36:00|11144.68|11144.68|11144.68|11144.68|11144.68|11144.68|11144.68|11144.68|0
1654612660000|2022-06-07 14:37:40|11142.04|11142.04|11142.04|11142.04|11142.04|11142.04|11142.04|11142.04|0
1654612690000|2022-06-07 14:38:10|11147.33|11147.33|11147.33|11147.33|11147.33|11147.33|11147.33|11147.33|0
1654612700000|2022-06-07 14:38:20|11144.68|11144.68|11147.33|11147.33|11147.33|11147.33|11144.68|11144.68|0
1654612730000|2022-06-07 14:38:50|11152.62|11152.62|11152.62|11152.62|11152.62|11152.62|11152.62|11152.62|0
1654612770000|2022-06-07 14:39:30|11151.63|11151.63|11156.93|11156.93|11156.93|11156.93|11151.63|11151.63|0
1654612780000|2022-06-07 14:39:40|11154.28|11154.28|11153.29|11153.29|11154.28|11154.28|11153.29|11153.29|0
1654612840000|2022-06-07 14:40:40|11155.94|11155.94|11155.94|11155.94|11155.94|11155.94|11155.94|11155.94|0
1654612860000|2022-06-07 14:41:00|11154.95|11154.95|11154.95|11154.95|11154.95|11154.95|11154.95|11154.95|0
1654612930000|2022-06-07 14:42:10|11155.94|11155.94|11155.94|11155.94|11155.94|11155.94|11155.94|11155.94|0
1654612990000|2022-06-07 14:43:10|11154.95|11154.95|11158.59|11158.59|11158.59|11158.59|11154.95|11154.95|0
1654613020000|2022-06-07 14:43:40|11155.94|11155.94|11155.94|11155.94|11155.94|11155.94|11155.94|11155.94|0
1654613120000|2022-06-07 14:45:20|11150.65|11150.65|11150.65|11150.65|11150.65|11150.65|11150.65|11150.65|0
1654613150000|2022-06-07 14:45:50|11148|11148|11140.06|11140.06|11148|11148|11140.06|11140.06|0
1654613160000|2022-06-07 14:46:00|11139.07|11139.07|11141.72|11141.72|11141.72|11141.72|11139.07|11139.07|0
1654613190000|2022-06-07 14:46:30|11147.01|11147.01|11147.01|11147.01|11147.01|11147.01|11147.01|11147.01|0
1654613210000|2022-06-07 14:46:50|11149.66|11149.66|11149.66|11149.66|11149.66|11149.66|11149.66|11149.66|0
1654613290000|2022-06-07 14:48:10|11147.01|11147.01|11147.01|11147.01|11147.01|11147.01|11147.01|11147.01|0
1654613320000|2022-06-07 14:48:40|11146.02|11146.02|11146.02|11146.02|11146.02|11146.02|11146.02|11146.02|0
1654613330000|2022-06-07 14:48:50|11148.67|11148.67|11148.67|11148.67|11148.67|11148.67|11148.67|11148.67|0
1654613340000|2022-06-07 14:49:00|11143.38|11143.38|11143.38|11143.38|11143.38|11143.38|11143.38|11143.38|0
1654613380000|2022-06-07 14:49:40|11148.67|11148.67|11148.67|11148.67|11148.67|11148.67|11148.67|11148.67|0
1654613390000|2022-06-07 14:49:50|11147.68|11147.68|11147.68|11147.68|11147.68|11147.68|11147.68|11147.68|0
1654613420000|2022-06-07 14:50:20|11146.69|11146.69|11146.69|11146.69|11146.69|11146.69|11146.69|11146.69|0
1654613430000|2022-06-07 14:50:30|11144.05|11144.05|11144.05|11144.05|11144.05|11144.05|11144.05|11144.05|0
1654613490000|2022-06-07 14:51:30|11146.69|11146.69|11146.69|11146.69|11146.69|11146.69|11146.69|11146.69|0
1654613570000|2022-06-07 14:52:50|11149.34|11149.34|11149.34|11149.34|11149.34|11149.34|11149.34|11149.34|0
1654613620000|2022-06-07 14:53:40|11146.69|11146.69|11146.69|11146.69|11146.69|11146.69|11146.69|11146.69|0
1654613660000|2022-06-07 14:54:20|11144.05|11144.05|11144.05|11144.05|11144.05|11144.05|11144.05|11144.05|0
1654613700000|2022-06-07 14:55:00|11143.06|11143.06|11143.06|11143.06|11143.06|11143.06|11143.06|11143.06|0
1654613720000|2022-06-07 14:55:20|11140.41|11140.41|11140.41|11140.41|11140.41|11140.41|11140.41|11140.41|0
1654613740000|2022-06-07 14:55:40|11143.06|11143.06|11143.06|11143.06|11143.06|11143.06|11143.06|11143.06|0
1654613790000|2022-06-07 14:56:30|11142.07|11142.07|11142.07|11142.07|11142.07|11142.07|11142.07|11142.07|0
1654613820000|2022-06-07 14:57:00|11139.42|11139.42|11136.78|11136.78|11139.42|11139.42|11136.78|11136.78|0
1654613830000|2022-06-07 14:57:10|11139.42|11139.42|11139.42|11139.42|11139.42|11139.42|11139.42|11139.42|0
1654613870000|2022-06-07 14:57:50|11142.07|11142.07|11142.07|11142.07|11142.07|11142.07|11142.07|11142.07|0
1654613900000|2022-06-07 14:58:20|11144.05|11144.05|11144.05|11144.05|11146.02|11146.02|11144.05|11144.05|0
1654613920000|2022-06-07 14:58:40|11146.69|11146.69|11146.69|11146.69|11146.69|11146.69|11146.69|11146.69|0
1654614030000|2022-06-07 15:00:30|11149.34|11149.34|11144.05|11144.05|11149.34|11149.34|11144.05|11144.05|0
1654614070000|2022-06-07 15:01:10|11146.69|11146.69|11144.05|11144.05|11146.69|11146.69|11144.05|11144.05|0
1654614080000|2022-06-07 15:01:20|11146.69|11146.69|11146.69|11146.69|11146.69|11146.69|11146.69|11146.69|0
1654614110000|2022-06-07 15:01:50|11144.05|11144.05|11144.05|11144.05|11144.05|11144.05|11144.05|11144.05|0
1654614120000|2022-06-07 15:02:00|11146.69|11146.69|11146.69|11146.69|11146.69|11146.69|11146.69|11146.69|0
1654614130000|2022-06-07 15:02:10|11147.68|11147.68|11147.68|11147.68|11147.68|11147.68|11147.68|11147.68|0
1654614170000|2022-06-07 15:02:50|11145.04|11145.04|11145.04|11145.04|11145.04|11145.04|11145.04|11145.04|0
1654614190000|2022-06-07 15:03:10|11147.68|11147.68|11147.68|11147.68|11147.68|11147.68|11147.68|11147.68|0
1654614230000|2022-06-07 15:03:50|11150.33|11150.33|11150.33|11150.33|11150.33|11150.33|11150.33|11150.33|0
1654614250000|2022-06-07 15:04:10|11151.32|11151.32|11151.32|11151.32|11152.3|11152.3|11151.32|11151.32|0
1654614260000|2022-06-07 15:04:20|11153.96|11153.96|11153.96|11153.96|11153.96|11153.96|11153.96|11153.96|0
1654614300000|2022-06-07 15:05:00|11151.32|11151.32|11148.67|11148.67|11151.32|11151.32|11148.67|11148.67|0
1654614310000|2022-06-07 15:05:10|11151.32|11151.32|11151.32|11151.32|11151.32|11151.32|11151.32|11151.32|0
1654614380000|2022-06-07 15:06:20|11148.67|11148.67|11148.67|11148.67|11148.67|11148.67|11148.67|11148.67|0
1654614400000|2022-06-07 15:06:40|11146.02|11146.02|11146.02|11146.02|11146.02|11146.02|11146.02|11146.02|0
1654614460000|2022-06-07 15:07:40|11147.01|11147.01|11148.99|11148.99|11148.99|11148.99|11147.01|11147.01|0
1654614470000|2022-06-07 15:07:50|11154.28|11154.28|11151.63|11151.63|11154.28|11154.28|11151.63|11151.63|0
1654614520000|2022-06-07 15:08:40|11154.28|11154.28|11154.28|11154.28|11154.28|11154.28|11154.28|11154.28|0
1654614530000|2022-06-07 15:08:50|11153.29|11153.29|11152.3|11152.3|11153.29|11153.29|11152.3|11152.3|0
1654614540000|2022-06-07 15:09:00|11153.29|11153.29|11153.29|11153.29|11153.29|11153.29|11153.29|11153.29|0
1654614570000|2022-06-07 15:09:30|11155.94|11155.94|11155.94|11155.94|11155.94|11155.94|11155.94|11155.94|0
1654614580000|2022-06-07 15:09:40|11158.59|11158.59|11158.59|11158.59|11158.59|11158.59|11158.59|11158.59|0
1654614690000|2022-06-07 15:11:30|11155.94|11155.94|11155.94|11155.94|11155.94|11155.94|11155.94|11155.94|0
1654614750000|2022-06-07 15:12:30|11153.29|11153.29|11146.02|11146.02|11153.29|11153.29|11146.02|11146.02|0
1654614760000|2022-06-07 15:12:40|11143.38|11143.38|11143.38|11143.38|11143.38|11143.38|11143.38|11143.38|0
1654614800000|2022-06-07 15:13:20|11140.73|11140.73|11140.73|11140.73|11140.73|11140.73|11140.73|11140.73|0
1654614820000|2022-06-07 15:13:40|11143.38|11143.38|11143.38|11143.38|11143.38|11143.38|11143.38|11143.38|0
1654614840000|2022-06-07 15:14:00|11142.39|11142.39|11142.39|11142.39|11142.39|11142.39|11142.39|11142.39|0
1654614850000|2022-06-07 15:14:10|11145.04|11145.04|11145.04|11145.04|11145.04|11145.04|11145.04|11145.04|0
1654614860000|2022-06-07 15:14:20|11144.05|11144.05|11144.05|11144.05|11144.05|11144.05|11144.05|11144.05|0
1654614940000|2022-06-07 15:15:40|11146.69|11146.69|11141.4|11141.4|11146.69|11146.69|11141.4|11141.4|0
1654614950000|2022-06-07 15:15:50|11144.05|11144.05|11144.05|11144.05|11144.05|11144.05|11144.05|11144.05|0
1654614960000|2022-06-07 15:16:00|11146.69|11146.69|11146.69|11146.69|11146.69|11146.69|11146.69|11146.69|0
1654614970000|2022-06-07 15:16:10|11148.67|11148.67|11148.67|11148.67|11149.66|11149.66|11148.67|11148.67|0
1654614980000|2022-06-07 15:16:20|11149.66|11149.66|11148.67|11148.67|11149.66|11149.66|11148.67|11148.67|0
1654615000000|2022-06-07 15:16:40|11146.02|11146.02|11146.02|11146.02|11146.02|11146.02|11146.02|11146.02|0
1654615030000|2022-06-07 15:17:10|11145.04|11145.04|11142.39|11142.39|11145.04|11145.04|11142.39|11142.39|0
1654615090000|2022-06-07 15:18:10|11139.74|11139.74|11139.74|11139.74|11139.74|11139.74|11139.74|11139.74|0
1654615100000|2022-06-07 15:18:20|11142.39|11142.39|11142.39|11142.39|11142.39|11142.39|11142.39|11142.39|0
1654615140000|2022-06-07 15:19:00|11143.38|11143.38|11143.38|11143.38|11144.37|11144.37|11143.38|11143.38|0
1654615170000|2022-06-07 15:19:30|11144.37|11144.37|11143.38|11143.38|11144.37|11144.37|11143.38|11143.38|0
1654615230000|2022-06-07 15:20:30|11142.39|11142.39|11142.39|11142.39|11142.39|11142.39|11142.39|11142.39|0
1654615270000|2022-06-07 15:21:10|11141.4|11141.4|11141.4|11141.4|11141.4|11141.4|11141.4|11141.4|0
1654615280000|2022-06-07 15:21:20|11144.05|11144.05|11144.05|11144.05|11144.05|11144.05|11144.05|11144.05|0
1654615350000|2022-06-07 15:22:30|11145.04|11145.04|11146.02|11146.02|11147.01|11147.01|11145.04|11145.04|0
1654615360000|2022-06-07 15:22:40|11148|11148|11147.01|11147.01|11148|11148|11147.01|11147.01|0
1654615370000|2022-06-07 15:22:50|11149.66|11149.66|11144.37|11144.37|11149.66|11149.66|11144.37|11144.37|0
1654615380000|2022-06-07 15:23:00|11149.66|11149.66|11149.66|11149.66|11149.66|11149.66|11149.66|11149.66|0
1654615410000|2022-06-07 15:23:30|11150.65|11150.65|11150.65|11150.65|11150.65|11150.65|11149.66|11149.66|0
1654615440000|2022-06-07 15:24:00|11148|11148|11145.35|11145.35|11148|11148|11145.35|11145.35|0
1654615460000|2022-06-07 15:24:20|11148|11148|11142.71|11142.71|11148|11148|11142.71|11142.71|0
1654615470000|2022-06-07 15:24:30|11148|11148|11148|11148|11148|11148|11148|11148|0
1654615480000|2022-06-07 15:24:40|11150.65|11150.65|11148|11148|11150.65|11150.65|11148|11148|0
1654615540000|2022-06-07 15:25:40|11150.65|11150.65|11150.65|11150.65|11150.65|11150.65|11150.65|11150.65|0
1654615550000|2022-06-07 15:25:50|11148|11148|11146.02|11146.02|11148|11148|11146.02|11146.02|0
1654615580000|2022-06-07 15:26:20|11148|11148|11148|11148|11148.99|11148.99|11147.01|11147.01|0
1654615620000|2022-06-07 15:27:00|11150.65|11150.65|11148|11148|11153.29|11153.29|11148|11148|0
1654615630000|2022-06-07 15:27:10|11147.01|11147.01|11147.01|11147.01|11147.01|11147.01|11147.01|11147.01|0
1654615690000|2022-06-07 15:28:10|11148.99|11148.99|11151.63|11151.63|11151.63|11151.63|11148|11148|0
1654615700000|2022-06-07 15:28:20|11154.28|11154.28|11154.28|11154.28|11154.28|11154.28|11154.28|11154.28|0
1654615720000|2022-06-07 15:28:40|11151.63|11151.63|11151.63|11151.63|11151.63|11151.63|11151.63|11151.63|0
1654615730000|2022-06-07 15:28:50|11154.28|11154.28|11155.27|11155.27|11156.26|11156.26|11154.28|11154.28|0
1654615740000|2022-06-07 15:29:00|11157.92|11157.92|11157.92|11157.92|11157.92|11157.92|11157.92|11157.92|0
1654615750000|2022-06-07 15:29:10|11152.62|11152.62|11152.62|11152.62|11152.62|11152.62|11152.62|11152.62|0
1654615760000|2022-06-07 15:29:20|11155.27|11155.27|11157.92|11157.92|11157.92|11157.92|11155.27|11155.27|0
1654615770000|2022-06-07 15:29:30|11158.9|11158.9|11164.2|11164.2|11164.2|11164.2|11158.9|11158.9|0
1654615780000|2022-06-07 15:29:40|11166.84|11166.84|11164.2|11164.2|11169.49|11169.49|11161.55|11161.55|0
1654615790000|2022-06-07 15:29:50|11166.17|11166.17|11158.9|11158.9|11168.15|11168.15|11158.9|11158.9|0
1654672500000|2022-06-08 07:15:00|11249.44|11249.44|11249.44|11249.44|11249.44|11249.44|11249.44|11249.44|0
1654672560000|2022-06-08 07:16:00|11238.86|11238.86|11238.86|11238.86|11238.86|11238.86|11238.86|11238.86|0
1654672670000|2022-06-08 07:17:50|11241.5|11241.5|11241.5|11241.5|11241.5|11241.5|11241.5|11241.5|0
1654672690000|2022-06-08 07:18:10|11238.54|11238.54|11238.54|11238.54|11238.54|11238.54|11238.54|11238.54|0
1654672700000|2022-06-08 07:18:20|11237.55|11237.55|11237.55|11237.55|11237.55|11237.55|11237.55|11237.55|0
1654672710000|2022-06-08 07:18:30|11242.84|11242.84|11242.84|11242.84|11242.84|11242.84|11242.84|11242.84|0
1654672800000|2022-06-08 07:20:00|11240.2|11240.2|11240.2|11240.2|11240.2|11240.2|11240.2|11240.2|0
1654672850000|2022-06-08 07:20:50|11234.9|11234.9|11235.89|11235.89|11235.89|11235.89|11234.9|11234.9|0
1654672860000|2022-06-08 07:21:00|11233.24|11233.24|11231.27|11231.27|11233.24|11233.24|11231.27|11231.27|0
1654672880000|2022-06-08 07:21:20|11233.91|11233.91|11233.91|11233.91|11233.91|11233.91|11233.91|11233.91|0
1654672890000|2022-06-08 07:21:30|11236.56|11236.56|11236.56|11236.56|11236.56|11236.56|11236.56|11236.56|0
1654672930000|2022-06-08 07:22:10|11240.51|11240.51|11240.51|11240.51|11240.51|11240.51|11240.51|11240.51|0
1654672970000|2022-06-08 07:22:50|11235.22|11235.22|11232.57|11232.57|11235.22|11235.22|11232.57|11232.57|0
1654673010000|2022-06-08 07:23:30|11230.6|11230.6|11230.6|11230.6|11230.6|11230.6|11230.6|11230.6|0
1654673030000|2022-06-08 07:23:50|11225.3|11225.3|11225.3|11225.3|11225.3|11225.3|11225.3|11225.3|0
1654673050000|2022-06-08 07:24:10|11230.6|11230.6|11230.6|11230.6|11230.6|11230.6|11230.6|11230.6|0
1654673090000|2022-06-08 07:24:50|11233.24|11233.24|11233.24|11233.24|11233.24|11233.24|11233.24|11233.24|0
1654673150000|2022-06-08 07:25:50|11238.54|11238.54|11238.54|11238.54|11238.54|11238.54|11238.54|11238.54|0
1654673290000|2022-06-08 07:28:10|11235.89|11235.89|11233.24|11233.24|11235.89|11235.89|11233.24|11233.24|0
1654673440000|2022-06-08 07:30:40|11230.28|11230.28|11225.66|11225.66|11230.28|11230.28|11225.66|11225.66|0
1654673470000|2022-06-08 07:31:10|11223.01|11223.01|11223.01|11223.01|11223.01|11223.01|11223.01|11223.01|0
1654673480000|2022-06-08 07:31:20|11215.07|11215.07|11221.03|11221.03|11223.01|11223.01|11215.07|11215.07|0
1654673500000|2022-06-08 07:31:40|11220.05|11220.05|11220.05|11220.05|11220.05|11220.05|11220.05|11220.05|0
1654673510000|2022-06-08 07:31:50|11219.06|11219.06|11219.06|11219.06|11219.06|11219.06|11219.06|11219.06|0
1654673530000|2022-06-08 07:32:10|11213.76|11213.76|11213.76|11213.76|11213.76|11213.76|11213.76|11213.76|0
1654673580000|2022-06-08 07:33:00|11205.83|11205.83|11203.18|11203.18|11205.83|11205.83|11203.18|11203.18|0
1654673640000|2022-06-08 07:34:00|11195.24|11195.24|11190.3|11190.3|11195.24|11195.24|11190.3|11190.3|0
1654673650000|2022-06-08 07:34:10|11192.94|11192.94|11195.59|11195.59|11195.59|11195.59|11192.94|11192.94|0
1654673710000|2022-06-08 07:35:10|11194.6|11194.6|11194.6|11194.6|11194.6|11194.6|11194.6|11194.6|0
1654673780000|2022-06-08 07:36:20|11191.64|11191.64|11189.66|11189.66|11191.64|11191.64|11189.66|11189.66|0
1654673790000|2022-06-08 07:36:30|11187.02|11187.02|11187.02|11187.02|11187.02|11187.02|11187.02|11187.02|0
1654673800000|2022-06-08 07:36:40|11189.66|11189.66|11189.66|11189.66|11189.66|11189.66|11189.66|11189.66|0
1654673820000|2022-06-08 07:37:00|11192.63|11192.63|11194.6|11194.6|11194.6|11194.6|11192.63|11192.63|0
1654673830000|2022-06-08 07:37:10|11195.59|11195.59|11197.57|11197.57|11197.57|11197.57|11195.59|11195.59|0
1654673840000|2022-06-08 07:37:20|11196.58|11196.58|11196.58|11196.58|11196.58|11196.58|11196.58|11196.58|0
1654673900000|2022-06-08 07:38:20|11197.57|11197.57|11197.57|11197.57|11197.57|11197.57|11197.57|11197.57|0
1654673910000|2022-06-08 07:38:30|11195.59|11195.59|11195.59|11195.59|11195.59|11195.59|11195.59|11195.59|0
1654673930000|2022-06-08 07:38:50|11196.58|11196.58|11196.58|11196.58|11196.58|11196.58|11196.58|11196.58|0
1654673980000|2022-06-08 07:39:40|11193.93|11193.93|11193.93|11193.93|11193.93|11193.93|11193.93|11193.93|0
1654674000000|2022-06-08 07:40:00|11194.92|11194.92|11195.91|11195.91|11195.91|11195.91|11194.92|11194.92|0
1654674020000|2022-06-08 07:40:20|11199.86|11199.86|11199.86|11199.86|11199.86|11199.86|11199.86|11199.86|0
1654674060000|2022-06-08 07:41:00|11207.8|11207.8|11207.8|11207.8|11207.8|11207.8|11207.8|11207.8|0
1654674090000|2022-06-08 07:41:30|11210.45|11210.45|11215.74|11215.74|11215.74|11215.74|11210.45|11210.45|0
1654674120000|2022-06-08 07:42:00|11216.73|11216.73|11216.73|11216.73|11216.73|11216.73|11216.73|11216.73|0
1654674220000|2022-06-08 07:43:40|11214.08|11214.08|11203.5|11203.5|11214.08|11214.08|11203.5|11203.5|0
1654674240000|2022-06-08 07:44:00|11214.08|11214.08|11214.08|11214.08|11214.08|11214.08|11214.08|11214.08|0
1654674280000|2022-06-08 07:44:40|11216.06|11216.06|11216.06|11216.06|11216.06|11216.06|11216.06|11216.06|0
1654674310000|2022-06-08 07:45:10|11217.05|11217.05|11217.05|11217.05|11217.05|11217.05|11217.05|11217.05|0
1654674380000|2022-06-08 07:46:20|11224.99|11224.99|11224.99|11224.99|11224.99|11224.99|11224.99|11224.99|0
1654674460000|2022-06-08 07:47:40|11230.28|11230.28|11232.26|11232.26|11232.26|11232.26|11230.28|11230.28|0
1654674470000|2022-06-08 07:47:50|11234.9|11234.9|11237.55|11237.55|11237.55|11237.55|11234.9|11234.9|0
1654674520000|2022-06-08 07:48:40|11240.2|11240.2|11240.2|11240.2|11240.2|11240.2|11240.2|11240.2|0
1654674540000|2022-06-08 07:49:00|11238.22|11238.22|11238.22|11238.22|11238.22|11238.22|11238.22|11238.22|0
1654674560000|2022-06-08 07:49:20|11248.8|11248.8|11248.8|11248.8|11248.8|11248.8|11248.8|11248.8|0
1654674570000|2022-06-08 07:49:30|11251.45|11251.45|11251.45|11251.45|11251.45|11251.45|11251.45|11251.45|0
1654674580000|2022-06-08 07:49:40|11246.16|11246.16|11243.51|11243.51|11246.16|11246.16|11243.51|11243.51|0
1654674590000|2022-06-08 07:49:50|11246.16|11246.16|11246.16|11246.16|11246.16|11246.16|11246.16|11246.16|0
1654674610000|2022-06-08 07:50:10|11248.8|11248.8|11248.8|11248.8|11248.8|11248.8|11248.8|11248.8|0
1654674620000|2022-06-08 07:50:20|11246.16|11246.16|11248.8|11248.8|11248.8|11248.8|11246.16|11246.16|0
1654674700000|2022-06-08 07:51:40|11246.16|11246.16|11243.51|11243.51|11246.16|11246.16|11240.86|11240.86|0
1654674720000|2022-06-08 07:52:00|11240.86|11240.86|11240.86|11240.86|11240.86|11240.86|11240.86|11240.86|0
1654674730000|2022-06-08 07:52:10|11238.89|11238.89|11238.89|11238.89|11238.89|11238.89|11238.89|11238.89|0
1654674770000|2022-06-08 07:52:50|11237.9|11237.9|11235.25|11235.25|11237.9|11237.9|11235.25|11235.25|0
1654674790000|2022-06-08 07:53:10|11229.96|11229.96|11222.02|11222.02|11229.96|11229.96|11222.02|11222.02|0
1654674800000|2022-06-08 07:53:20|11224.67|11224.67|11224.67|11224.67|11224.67|11224.67|11224.67|11224.67|0
1654674840000|2022-06-08 07:54:00|11227.31|11227.31|11227.31|11227.31|11227.31|11227.31|11227.31|11227.31|0
1654674900000|2022-06-08 07:55:00|11223.36|11223.36|11223.36|11223.36|11223.36|11223.36|11223.36|11223.36|0
1654674920000|2022-06-08 07:55:20|11218.07|11218.07|11218.07|11218.07|11218.07|11218.07|11218.07|11218.07|0
1654674950000|2022-06-08 07:55:50|11215.42|11215.42|11215.42|11215.42|11215.42|11215.42|11215.42|11215.42|0
1654674980000|2022-06-08 07:56:20|11212.78|11212.78|11212.78|11212.78|11212.78|11212.78|11212.78|11212.78|0
1654675010000|2022-06-08 07:56:50|11210.13|11210.13|11210.13|11210.13|11210.13|11210.13|11210.13|11210.13|0
1654675040000|2022-06-08 07:57:20|11212.78|11212.78|11210.13|11210.13|11212.78|11212.78|11210.13|11210.13|0
1654675080000|2022-06-08 07:58:00|11207.48|11207.48|11207.48|11207.48|11210.13|11210.13|11207.48|11207.48|0
1654675090000|2022-06-08 07:58:10|11205.51|11205.51|11205.51|11205.51|11205.51|11205.51|11205.51|11205.51|0
1654675290000|2022-06-08 08:01:30|11207.48|11207.48|11207.48|11207.48|11207.48|11207.48|11207.48|11207.48|0
1654675330000|2022-06-08 08:02:10|11210.13|11210.13|11210.13|11210.13|11210.13|11210.13|11210.13|11210.13|0
1654675360000|2022-06-08 08:02:40|11214.08|11214.08|11214.08|11214.08|11214.08|11214.08|11214.08|11214.08|0
1654675380000|2022-06-08 08:03:00|11216.73|11216.73|11216.73|11216.73|11216.73|11216.73|11216.73|11216.73|0
1654675410000|2022-06-08 08:03:30|11214.08|11214.08|11208.79|11208.79|11214.08|11214.08|11208.79|11208.79|0
1654675440000|2022-06-08 08:04:00|11211.44|11211.44|11211.44|11211.44|11211.44|11211.44|11211.44|11211.44|0
1654675500000|2022-06-08 08:05:00|11208.79|11208.79|11207.8|11207.8|11208.79|11208.79|11207.8|11207.8|0
1654675550000|2022-06-08 08:05:50|11206.81|11206.81|11206.81|11206.81|11206.81|11206.81|11206.81|11206.81|0
1654675580000|2022-06-08 08:06:20|11209.46|11209.46|11209.46|11209.46|11209.46|11209.46|11209.46|11209.46|0
1654675630000|2022-06-08 08:07:10|11206.81|11206.81|11206.81|11206.81|11206.81|11206.81|11206.81|11206.81|0
1654675670000|2022-06-08 08:07:50|11209.46|11209.46|11209.46|11209.46|11209.46|11209.46|11209.46|11209.46|0
1654675680000|2022-06-08 08:08:00|11214.75|11214.75|11214.75|11214.75|11214.75|11214.75|11214.75|11214.75|0
1654675780000|2022-06-08 08:09:40|11220.05|11220.05|11220.05|11220.05|11220.05|11220.05|11220.05|11220.05|0
1654675810000|2022-06-08 08:10:10|11217.4|11217.4|11214.75|11214.75|11217.4|11217.4|11214.75|11214.75|0
1654675870000|2022-06-08 08:11:10|11220.05|11220.05|11214.75|11214.75|11220.05|11220.05|11212.11|11212.11|0
1654675990000|2022-06-08 08:13:10|11217.4|11217.4|11222.69|11222.69|11222.69|11222.69|11217.4|11217.4|0
1654676120000|2022-06-08 08:15:20|11217.4|11217.4|11217.4|11217.4|11217.4|11217.4|11217.4|11217.4|0
1654676140000|2022-06-08 08:15:40|11214.75|11214.75|11214.75|11214.75|11214.75|11214.75|11214.75|11214.75|0
1654676160000|2022-06-08 08:16:00|11212.78|11212.78|11213.76|11213.76|11213.76|11213.76|11212.78|11212.78|0
1654676190000|2022-06-08 08:16:30|11211.12|11211.12|11211.12|11211.12|11211.12|11211.12|11211.12|11211.12|0
1654676220000|2022-06-08 08:17:00|11213.76|11213.76|11213.76|11213.76|11213.76|11213.76|11213.76|11213.76|0
1654676300000|2022-06-08 08:18:20|11211.79|11211.79|11211.79|11211.79|11211.79|11211.79|11211.79|11211.79|0
1654676310000|2022-06-08 08:18:30|11212.78|11212.78|11212.78|11212.78|11212.78|11212.78|11212.78|11212.78|0
1654676330000|2022-06-08 08:18:50|11210.13|11210.13|11210.13|11210.13|11210.13|11210.13|11210.13|11210.13|0
1654676370000|2022-06-08 08:19:30|11207.48|11207.48|11207.48|11207.48|11207.48|11207.48|11207.48|11207.48|0
1654676400000|2022-06-08 08:20:00|11206.49|11206.49|11205.51|11205.51|11206.49|11206.49|11205.51|11205.51|0
1654676440000|2022-06-08 08:20:40|11202.86|11202.86|11197.57|11197.57|11202.86|11202.86|11197.57|11197.57|0
1654676450000|2022-06-08 08:20:50|11194.92|11194.92|11194.92|11194.92|11194.92|11194.92|11194.92|11194.92|0
1654676490000|2022-06-08 08:21:30|11200.21|11200.21|11200.21|11200.21|11200.21|11200.21|11200.21|11200.21|0
1654676570000|2022-06-08 08:22:50|11202.86|11202.86|11200.21|11200.21|11202.86|11202.86|11200.21|11200.21|0
1654676580000|2022-06-08 08:23:00|11202.86|11202.86|11202.86|11202.86|11202.86|11202.86|11202.86|11202.86|0
1654676590000|2022-06-08 08:23:10|11205.51|11205.51|11205.51|11205.51|11205.51|11205.51|11205.51|11205.51|0
1654676650000|2022-06-08 08:24:10|11202.86|11202.86|11202.86|11202.86|11202.86|11202.86|11202.86|11202.86|0
1654676680000|2022-06-08 08:24:40|11200.21|11200.21|11200.21|11200.21|11200.21|11200.21|11200.21|11200.21|0
1654676690000|2022-06-08 08:24:50|11202.86|11202.86|11202.86|11202.86|11202.86|11202.86|11202.86|11202.86|0
1654676700000|2022-06-08 08:25:00|11205.51|11205.51|11205.51|11205.51|11205.51|11205.51|11205.51|11205.51|0
1654677080000|2022-06-08 08:31:20|11208.15|11208.15|11208.15|11208.15|11208.15|11208.15|11202.86|11202.86|0
1654677100000|2022-06-08 08:31:40|11207.16|11207.16|11207.16|11207.16|11207.16|11207.16|11207.16|11207.16|0
1654677120000|2022-06-08 08:32:00|11204.52|11204.52|11204.52|11204.52|11204.52|11204.52|11204.52|11204.52|0
1654677150000|2022-06-08 08:32:30|11201.87|11201.87|11201.87|11201.87|11201.87|11201.87|11201.87|11201.87|0
1654677190000|2022-06-08 08:33:10|11204.52|11204.52|11204.52|11204.52|11204.52|11204.52|11204.52|11204.52|0
1654677240000|2022-06-08 08:34:00|11206.49|11206.49|11206.49|11206.49|11207.48|11207.48|11206.49|11206.49|0
1654677310000|2022-06-08 08:35:10|11203.85|11203.85|11201.2|11201.2|11203.85|11203.85|11201.2|11201.2|0
1654677380000|2022-06-08 08:36:20|11198.56|11198.56|11198.56|11198.56|11198.56|11198.56|11198.56|11198.56|0
1654677390000|2022-06-08 08:36:30|11195.91|11195.91|11198.56|11198.56|11198.56|11198.56|11195.91|11195.91|0
1654677600000|2022-06-08 08:40:00|11199.54|11199.54|11199.54|11199.54|11199.54|11199.54|11199.54|11199.54|0
1654677610000|2022-06-08 08:40:10|11198.56|11198.56|11198.56|11198.56|11198.56|11198.56|11198.56|11198.56|0
1654677940000|2022-06-08 08:45:40|11201.2|11201.2|11201.2|11201.2|11201.2|11201.2|11201.2|11201.2|0
1654678000000|2022-06-08 08:46:40|11198.56|11198.56|11195.91|11195.91|11198.56|11198.56|11195.91|11195.91|0
1654678090000|2022-06-08 08:48:10|11193.26|11193.26|11193.26|11193.26|11193.26|11193.26|11193.26|11193.26|0
1654678100000|2022-06-08 08:48:20|11198.56|11198.56|11198.56|11198.56|11198.56|11198.56|11198.56|11198.56|0
1654678130000|2022-06-08 08:48:50|11193.26|11193.26|11187.97|11187.97|11193.26|11193.26|11187.97|11187.97|0
1654678210000|2022-06-08 08:50:10|11180.03|11180.03|11180.03|11180.03|11180.03|11180.03|11180.03|11180.03|0
1654678300000|2022-06-08 08:51:40|11174.74|11174.74|11174.74|11174.74|11174.74|11174.74|11174.74|11174.74|0
1654678310000|2022-06-08 08:51:50|11172.09|11172.09|11165.81|11165.81|11172.09|11172.09|11165.81|11165.81|0
1654678340000|2022-06-08 08:52:20|11164.82|11164.82|11164.82|11164.82|11164.82|11164.82|11164.82|11164.82|0
1654678370000|2022-06-08 08:52:50|11159.53|11159.53|11159.53|11159.53|11159.53|11159.53|11159.53|11159.53|0
1654678500000|2022-06-08 08:55:00|11156.88|11156.88|11156.88|11156.88|11156.88|11156.88|11156.88|11156.88|0
1654678540000|2022-06-08 08:55:40|11154.24|11154.24|11154.24|11154.24|11154.24|11154.24|11154.24|11154.24|0
1654678560000|2022-06-08 08:56:00|11151.59|11151.59|11148.94|11148.94|11151.59|11151.59|11148.94|11148.94|0
1654678570000|2022-06-08 08:56:10|11146.3|11146.3|11146.3|11146.3|11146.3|11146.3|11146.3|11146.3|0
1654678620000|2022-06-08 08:57:00|11145.31|11145.31|11149.26|11149.26|11149.26|11149.26|11145.31|11145.31|0
1654678700000|2022-06-08 08:58:20|11146.62|11146.62|11149.26|11149.26|11149.26|11149.26|11146.62|11146.62|0
1654678870000|2022-06-08 09:01:10|11151.91|11151.91|11151.91|11151.91|11151.91|11151.91|11151.91|11151.91|0
1654678950000|2022-06-08 09:02:30|11149.93|11149.93|11149.93|11149.93|11149.93|11149.93|11149.93|11149.93|0
1654678960000|2022-06-08 09:02:40|11150.92|11150.92|11151.91|11151.91|11151.91|11151.91|11150.92|11150.92|0
1654678970000|2022-06-08 09:02:50|11154.56|11154.56|11154.56|11154.56|11154.56|11154.56|11154.56|11154.56|0
1654678990000|2022-06-08 09:03:10|11151.91|11151.91|11151.91|11151.91|11151.91|11151.91|11151.91|11151.91|0
1654679000000|2022-06-08 09:03:20|11149.26|11149.26|11149.26|11149.26|11149.26|11149.26|11149.26|11149.26|0
1654679100000|2022-06-08 09:05:00|11146.62|11146.62|11140.33|11140.33|11146.62|11146.62|11140.33|11140.33|0
1654679130000|2022-06-08 09:05:30|11135.04|11135.04|11135.04|11135.04|11135.04|11135.04|11135.04|11135.04|0
1654679170000|2022-06-08 09:06:10|11137.69|11137.69|11137.69|11137.69|11137.69|11137.69|11137.69|11137.69|0
1654679220000|2022-06-08 09:07:00|11135.04|11135.04|11135.04|11135.04|11135.04|11135.04|11135.04|11135.04|0
1654679230000|2022-06-08 09:07:10|11140.33|11140.33|11140.33|11140.33|11140.33|11140.33|11140.33|11140.33|0
1654679360000|2022-06-08 09:09:20|11139.35|11139.35|11140.33|11140.33|11140.33|11140.33|11139.35|11139.35|0
1654679370000|2022-06-08 09:09:30|11145.63|11145.63|11141.67|11141.67|11145.63|11145.63|11141.67|11141.67|0
1654679380000|2022-06-08 09:09:40|11139.03|11139.03|11136.38|11136.38|11139.03|11139.03|11136.38|11136.38|0
1654679400000|2022-06-08 09:10:00|11139.03|11139.03|11139.03|11139.03|11139.03|11139.03|11139.03|11139.03|0
1654679420000|2022-06-08 09:10:20|11136.38|11136.38|11138.36|11138.36|11138.36|11138.36|11136.38|11136.38|0
1654679530000|2022-06-08 09:12:10|11135.71|11135.71|11135.71|11135.71|11135.71|11135.71|11135.71|11135.71|0
1654679620000|2022-06-08 09:13:40|11133.74|11133.74|11133.74|11133.74|11133.74|11133.74|11133.74|11133.74|0
1654679640000|2022-06-08 09:14:00|11136.38|11136.38|11136.38|11136.38|11136.38|11136.38|11136.38|11136.38|0
1654679660000|2022-06-08 09:14:20|11138.36|11138.36|11138.36|11138.36|11138.36|11138.36|11138.36|11138.36|0
1654679690000|2022-06-08 09:14:50|11136.38|11136.38|11136.38|11136.38|11136.38|11136.38|11136.38|11136.38|0
1654679720000|2022-06-08 09:15:20|11138.36|11138.36|11138.36|11138.36|11138.36|11138.36|11138.36|11138.36|0
1654679740000|2022-06-08 09:15:40|11140.33|11140.33|11141.32|11141.32|11141.32|11141.32|11140.33|11140.33|0
1654679780000|2022-06-08 09:16:20|11136.03|11136.03|11136.03|11136.03|11136.03|11136.03|11136.03|11136.03|0
1654679800000|2022-06-08 09:16:40|11130.74|11130.74|11130.74|11130.74|11130.74|11130.74|11130.74|11130.74|0
1654679810000|2022-06-08 09:16:50|11132.71|11132.71|11133.7|11133.7|11133.7|11133.7|11132.71|11132.71|0
1654679820000|2022-06-08 09:17:00|11136.35|11136.35|11136.35|11136.35|11136.35|11136.35|11136.35|11136.35|0
1654679850000|2022-06-08 09:17:30|11133.7|11133.7|11136.35|11136.35|11136.35|11136.35|11133.7|11133.7|0
1654679860000|2022-06-08 09:17:40|11131.06|11131.06|11131.06|11131.06|11131.06|11131.06|11131.06|11131.06|0
1654679890000|2022-06-08 09:18:10|11125.76|11125.76|11125.76|11125.76|11125.76|11125.76|11125.76|11125.76|0
1654679900000|2022-06-08 09:18:20|11128.41|11128.41|11128.41|11128.41|11128.41|11128.41|11128.41|11128.41|0
1654679950000|2022-06-08 09:19:10|11125.76|11125.76|11125.76|11125.76|11125.76|11125.76|11125.76|11125.76|0
1654679960000|2022-06-08 09:19:20|11123.79|11123.79|11123.79|11123.79|11123.79|11123.79|11123.79|11123.79|0
1654679980000|2022-06-08 09:19:40|11118.49|11118.49|11115.85|11115.85|11118.49|11118.49|11115.85|11115.85|0
1654680000000|2022-06-08 09:20:00|11114.86|11114.86|11114.86|11114.86|11114.86|11114.86|11114.86|11114.86|0
1654680080000|2022-06-08 09:21:20|11115.85|11115.85|11115.85|11115.85|11115.85|11115.85|11115.85|11115.85|0
1654680180000|2022-06-08 09:23:00|11121.14|11121.14|11121.14|11121.14|11121.14|11121.14|11121.14|11121.14|0
1654680190000|2022-06-08 09:23:10|11123.79|11123.79|11123.79|11123.79|11123.79|11123.79|11123.79|11123.79|0
1654680240000|2022-06-08 09:24:00|11121.81|11121.81|11124.46|11124.46|11124.46|11124.46|11121.81|11121.81|0
1654680280000|2022-06-08 09:24:40|11121.81|11121.81|11121.81|11121.81|11121.81|11121.81|11121.81|11121.81|0
1654680300000|2022-06-08 09:25:00|11119.16|11119.16|11119.16|11119.16|11119.16|11119.16|11119.16|11119.16|0
1654680420000|2022-06-08 09:27:00|11116.52|11116.52|11111.22|11111.22|11116.52|11116.52|11111.22|11111.22|0
1654680590000|2022-06-08 09:29:50|11113.87|11113.87|11113.87|11113.87|11113.87|11113.87|11113.87|11113.87|0
1654680610000|2022-06-08 09:30:10|11116.84|11116.84|11116.84|11116.84|11116.84|11116.84|11116.84|11116.84|0
1654680660000|2022-06-08 09:31:00|11122.13|11122.13|11122.8|11122.8|11124.77|11124.77|11122.13|11122.13|0
1654680720000|2022-06-08 09:32:00|11125.44|11125.44|11125.44|11125.44|11125.44|11125.44|11125.44|11125.44|0
1654680730000|2022-06-08 09:32:10|11120.15|11120.15|11120.15|11120.15|11120.15|11120.15|11120.15|11120.15|0
1654680740000|2022-06-08 09:32:20|11122.8|11122.8|11122.8|11122.8|11122.8|11122.8|11122.8|11122.8|0
1654680840000|2022-06-08 09:34:00|11120.15|11120.15|11120.15|11120.15|11120.15|11120.15|11120.15|11120.15|0
1654680890000|2022-06-08 09:34:50|11124.1|11124.1|11125.09|11125.09|11125.09|11125.09|11124.1|11124.1|0
1654680900000|2022-06-08 09:35:00|11126.08|11126.08|11126.08|11126.08|11126.08|11126.08|11126.08|11126.08|0
1654681020000|2022-06-08 09:37:00|11131.37|11131.37|11131.37|11131.37|11131.37|11131.37|11131.37|11131.37|0
1654681040000|2022-06-08 09:37:20|11128.73|11128.73|11128.73|11128.73|11128.73|11128.73|11128.73|11128.73|0
1654681130000|2022-06-08 09:38:50|11126.08|11126.08|11126.08|11126.08|11126.08|11126.08|11126.08|11126.08|0
1654681150000|2022-06-08 09:39:10|11128.73|11128.73|11128.73|11128.73|11128.73|11128.73|11128.73|11128.73|0
1654681230000|2022-06-08 09:40:30|11126.08|11126.08|11126.08|11126.08|11126.08|11126.08|11126.08|11126.08|0
1654681250000|2022-06-08 09:40:50|11131.37|11131.37|11131.37|11131.37|11131.37|11131.37|11131.37|11131.37|0
1654681480000|2022-06-08 09:44:40|11130.39|11130.39|11128.73|11128.73|11131.37|11131.37|11128.73|11128.73|0
1654681500000|2022-06-08 09:45:00|11126.08|11126.08|11126.08|11126.08|11126.08|11126.08|11126.08|11126.08|0
1654681520000|2022-06-08 09:45:20|11127.07|11127.07|11127.07|11127.07|11127.07|11127.07|11127.07|11127.07|0
1654681690000|2022-06-08 09:48:10|11121.78|11121.78|11119.13|11119.13|11121.78|11121.78|11119.13|11119.13|0
1654681700000|2022-06-08 09:48:20|11116.48|11116.48|11121.78|11121.78|11121.78|11121.78|11116.48|11116.48|0
1654681720000|2022-06-08 09:48:40|11124.42|11124.42|11124.42|11124.42|11124.42|11124.42|11124.42|11124.42|0
1654681790000|2022-06-08 09:49:50|11121.78|11121.78|11121.78|11121.78|11121.78|11121.78|11121.78|11121.78|0
1654681800000|2022-06-08 09:50:00|11124.42|11124.42|11124.42|11124.42|11124.42|11124.42|11124.42|11124.42|0
1654681920000|2022-06-08 09:52:00|11127.07|11127.07|11132.36|11132.36|11132.36|11132.36|11127.07|11127.07|0
1654681980000|2022-06-08 09:53:00|11129.72|11129.72|11129.72|11129.72|11129.72|11129.72|11129.72|11129.72|0
1654682040000|2022-06-08 09:54:00|11130.7|11130.7|11130.7|11130.7|11130.7|11130.7|11130.7|11130.7|0
1654682110000|2022-06-08 09:55:10|11131.69|11131.69|11131.69|11131.69|11131.69|11131.69|11131.69|11131.69|0
1654682140000|2022-06-08 09:55:40|11129.05|11129.05|11129.05|11129.05|11129.05|11129.05|11129.05|11129.05|0
1654682290000|2022-06-08 09:58:10|11126.4|11126.4|11126.4|11126.4|11126.4|11126.4|11126.4|11126.4|0
1654682300000|2022-06-08 09:58:20|11129.05|11129.05|11129.05|11129.05|11129.05|11129.05|11129.05|11129.05|0
1654682310000|2022-06-08 09:58:30|11131.69|11131.69|11131.69|11131.69|11131.69|11131.69|11131.69|11131.69|0
1654682330000|2022-06-08 09:58:50|11129.05|11129.05|11129.05|11129.05|11129.05|11129.05|11129.05|11129.05|0
1654682390000|2022-06-08 09:59:50|11126.4|11126.4|11126.4|11126.4|11126.4|11126.4|11126.4|11126.4|0
1654682410000|2022-06-08 10:00:10|11129.05|11129.05|11129.05|11129.05|11129.05|11129.05|11129.05|11129.05|0
1654682420000|2022-06-08 10:00:20|11127.07|11127.07|11127.07|11127.07|11127.07|11127.07|11127.07|11127.07|0
1654682490000|2022-06-08 10:01:30|11124.42|11124.42|11124.42|11124.42|11124.42|11124.42|11124.42|11124.42|0
1654682600000|2022-06-08 10:03:20|11123.44|11123.44|11121.46|11121.46|11123.44|11123.44|11121.46|11121.46|0
1654682610000|2022-06-08 10:03:30|11120.47|11120.47|11120.47|11120.47|11120.47|11120.47|11120.47|11120.47|0
1654682620000|2022-06-08 10:03:40|11119.48|11119.48|11119.48|11119.48|11119.48|11119.48|11119.48|11119.48|0
1654682720000|2022-06-08 10:05:20|11122.13|11122.13|11119.48|11119.48|11122.13|11122.13|11119.48|11119.48|0
1654682730000|2022-06-08 10:05:30|11118.49|11118.49|11118.49|11118.49|11118.49|11118.49|11118.49|11118.49|0
1654682740000|2022-06-08 10:05:40|11120.47|11120.47|11121.46|11121.46|11121.46|11121.46|11120.47|11120.47|0
1654682780000|2022-06-08 10:06:20|11118.81|11118.81|11118.81|11118.81|11118.81|11118.81|11118.81|11118.81|0
1654682940000|2022-06-08 10:09:00|11121.46|11121.46|11121.46|11121.46|11121.46|11121.46|11121.46|11121.46|0
1654683230000|2022-06-08 10:13:50|11118.81|11118.81|11118.81|11118.81|11118.81|11118.81|11118.81|11118.81|0
1654683290000|2022-06-08 10:14:50|11116.17|11116.17|11116.17|11116.17|11116.17|11116.17|11116.17|11116.17|0
1654683340000|2022-06-08 10:15:40|11118.81|11118.81|11118.81|11118.81|11118.81|11118.81|11118.81|11118.81|0
1654683350000|2022-06-08 10:15:50|11116.17|11116.17|11114.19|11114.19|11116.17|11116.17|11114.19|11114.19|0
1654683360000|2022-06-08 10:16:00|11116.84|11116.84|11114.19|11114.19|11116.84|11116.84|11114.19|11114.19|0
1654683390000|2022-06-08 10:16:30|11111.54|11111.54|11111.54|11111.54|11111.54|11111.54|11111.54|11111.54|0
1654683410000|2022-06-08 10:16:50|11110.55|11110.55|11110.55|11110.55|11110.55|11110.55|11110.55|11110.55|0
1654683470000|2022-06-08 10:17:50|11113.2|11113.2|11113.2|11113.2|11113.2|11113.2|11113.2|11113.2|0
1654683530000|2022-06-08 10:18:50|11110.55|11110.55|11110.55|11110.55|11110.55|11110.55|11110.55|11110.55|0
1654683560000|2022-06-08 10:19:20|11113.2|11113.2|11113.2|11113.2|11113.2|11113.2|11113.2|11113.2|0
1654683610000|2022-06-08 10:20:10|11115.85|11115.85|11113.2|11113.2|11115.85|11115.85|11113.2|11113.2|0
1654683750000|2022-06-08 10:22:30|11115.85|11115.85|11115.85|11115.85|11115.85|11115.85|11115.85|11115.85|0
1654683860000|2022-06-08 10:24:20|11118.49|11118.49|11118.49|11118.49|11118.49|11118.49|11118.49|11118.49|0
1654683920000|2022-06-08 10:25:20|11117.51|11117.51|11116.52|11116.52|11117.51|11117.51|11116.52|11116.52|0
1654683930000|2022-06-08 10:25:30|11119.16|11119.16|11119.16|11119.16|11119.16|11119.16|11119.16|11119.16|0
1654684080000|2022-06-08 10:28:00|11116.52|11116.52|11113.87|11113.87|11116.52|11116.52|11113.87|11113.87|0
1654684100000|2022-06-08 10:28:20|11115.85|11115.85|11113.2|11113.2|11115.85|11115.85|11113.2|11113.2|0
1654684130000|2022-06-08 10:28:50|11115.85|11115.85|11114.86|11114.86|11115.85|11115.85|11114.86|11114.86|0
1654684140000|2022-06-08 10:29:00|11120.15|11120.15|11117.51|11117.51|11120.15|11120.15|11117.51|11117.51|0
1654684220000|2022-06-08 10:30:20|11114.86|11114.86|11114.86|11114.86|11114.86|11114.86|11114.86|11114.86|0
1654684460000|2022-06-08 10:34:20|11117.51|11117.51|11114.86|11114.86|11117.51|11117.51|11114.86|11114.86|0
1654684730000|2022-06-08 10:38:50|11112.21|11112.21|11112.21|11112.21|11112.21|11112.21|11112.21|11112.21|0
1654684770000|2022-06-08 10:39:30|11109.57|11109.57|11109.57|11109.57|11109.57|11109.57|11109.57|11109.57|0
1654684820000|2022-06-08 10:40:20|11106.92|11106.92|11106.92|11106.92|11106.92|11106.92|11106.92|11106.92|0
1654684830000|2022-06-08 10:40:30|11109.57|11109.57|11112.21|11112.21|11112.21|11112.21|11109.57|11109.57|0
1654684870000|2022-06-08 10:41:10|11114.86|11114.86|11114.86|11114.86|11114.86|11114.86|11114.86|11114.86|0
1654684880000|2022-06-08 10:41:20|11112.21|11112.21|11114.86|11114.86|11114.86|11114.86|11112.21|11112.21|0
1654684970000|2022-06-08 10:42:50|11115.85|11115.85|11121.14|11121.14|11121.14|11121.14|11115.85|11115.85|0
1654684980000|2022-06-08 10:43:00|11123.79|11123.79|11126.43|11126.43|11126.43|11126.43|11123.79|11123.79|0
1654685000000|2022-06-08 10:43:20|11115.85|11115.85|11113.2|11113.2|11115.85|11115.85|11113.2|11113.2|0
1654685050000|2022-06-08 10:44:10|11112.21|11112.21|11112.21|11112.21|11112.21|11112.21|11112.21|11112.21|0
1654685070000|2022-06-08 10:44:30|11106.92|11106.92|11106.92|11106.92|11106.92|11106.92|11106.92|11106.92|0
1654685090000|2022-06-08 10:44:50|11109.57|11109.57|11112.21|11112.21|11112.21|11112.21|11109.57|11109.57|0
1654685270000|2022-06-08 10:47:50|11106.92|11106.92|11106.92|11106.92|11106.92|11106.92|11106.92|11106.92|0
1654685450000|2022-06-08 10:50:50|11101.63|11101.63|11101.63|11101.63|11101.63|11101.63|11101.63|11101.63|0
1654685520000|2022-06-08 10:52:00|11100.64|11100.64|11100.64|11100.64|11100.64|11100.64|11100.64|11100.64|0
1654685540000|2022-06-08 10:52:20|11099.65|11099.65|11099.65|11099.65|11099.65|11099.65|11099.65|11099.65|0
1654685650000|2022-06-08 10:54:10|11104.94|11104.94|11104.94|11104.94|11104.94|11104.94|11104.94|11104.94|0
1654685670000|2022-06-08 10:54:30|11099.65|11099.65|11099.65|11099.65|11099.65|11099.65|11099.65|11099.65|0
1654685700000|2022-06-08 10:55:00|11097|11097|11097|11097|11097|11097|11097|11097|0
1654685740000|2022-06-08 10:55:40|11099.65|11099.65|11099.65|11099.65|11099.65|11099.65|11099.65|11099.65|0
1654685810000|2022-06-08 10:56:50|11097|11097|11097|11097|11097|11097|11097|11097|0
1654685850000|2022-06-08 10:57:30|11095.03|11095.03|11099.33|11099.33|11099.33|11099.33|11094.04|11094.04|0
1654685860000|2022-06-08 10:57:40|11101.98|11101.98|11101.98|11101.98|11101.98|11101.98|11101.98|11101.98|0
1654685890000|2022-06-08 10:58:10|11099.33|11099.33|11096.69|11096.69|11099.33|11099.33|11096.69|11096.69|0
1654685900000|2022-06-08 10:58:20|11095.7|11095.7|11095.7|11095.7|11095.7|11095.7|11095.7|11095.7|0
1654685920000|2022-06-08 10:58:40|11094.71|11094.71|11092.06|11092.06|11094.71|11094.71|11092.06|11092.06|0
1654685940000|2022-06-08 10:59:00|11089.42|11089.42|11089.42|11089.42|11089.42|11089.42|11089.42|11089.42|0
1654685980000|2022-06-08 10:59:40|11090.4|11090.4|11090.4|11090.4|11090.4|11090.4|11090.4|11090.4|0
1654686000000|2022-06-08 11:00:00|11087.44|11087.44|11087.44|11087.44|11087.44|11087.44|11087.44|11087.44|0
1654686020000|2022-06-08 11:00:20|11089.42|11089.42|11089.42|11089.42|11089.42|11089.42|11089.42|11089.42|0
1654686030000|2022-06-08 11:00:30|11081.48|11081.48|11081.48|11081.48|11081.48|11081.48|11081.48|11081.48|0
1654686120000|2022-06-08 11:02:00|11086.77|11086.77|11089.42|11089.42|11089.42|11089.42|11086.77|11086.77|0
1654686140000|2022-06-08 11:02:20|11090.4|11090.4|11090.4|11090.4|11090.4|11090.4|11090.4|11090.4|0
1654686150000|2022-06-08 11:02:30|11087.76|11087.76|11087.76|11087.76|11087.76|11087.76|11087.76|11087.76|0
1654686160000|2022-06-08 11:02:40|11085.11|11085.11|11085.11|11085.11|11085.11|11085.11|11085.11|11085.11|0
1654686210000|2022-06-08 11:03:30|11084.12|11084.12|11084.12|11084.12|11084.12|11084.12|11084.12|11084.12|0
1654686240000|2022-06-08 11:04:00|11089.42|11089.42|11092.49|11092.49|11092.49|11092.49|11089.42|11089.42|0
1654686380000|2022-06-08 11:06:20|11093.48|11093.48|11095.46|11095.46|11095.46|11095.46|11093.48|11093.48|0
1654686400000|2022-06-08 11:06:40|11093.48|11093.48|11091.82|11091.82|11094.47|11094.47|11091.82|11091.82|0
1654686440000|2022-06-08 11:07:20|11089.85|11089.85|11089.85|11089.85|11089.85|11089.85|11089.85|11089.85|0
1654686480000|2022-06-08 11:08:00|11091.82|11091.82|11091.82|11091.82|11091.82|11091.82|11091.82|11091.82|0
1654686560000|2022-06-08 11:09:20|11089.18|11089.18|11089.18|11089.18|11089.18|11089.18|11089.18|11089.18|0
1654686600000|2022-06-08 11:10:00|11091.82|11091.82|11091.82|11091.82|11091.82|11091.82|11091.82|11091.82|0
1654686760000|2022-06-08 11:12:40|11086.53|11086.53|11086.53|11086.53|11086.53|11086.53|11086.53|11086.53|0
1654686770000|2022-06-08 11:12:50|11089.18|11089.18|11089.18|11089.18|11089.18|11089.18|11089.18|11089.18|0
1654686830000|2022-06-08 11:13:50|11083.88|11083.88|11083.88|11083.88|11083.88|11083.88|11083.88|11083.88|0
1654686860000|2022-06-08 11:14:20|11084.87|11084.87|11084.87|11084.87|11084.87|11084.87|11084.87|11084.87|0
1654686870000|2022-06-08 11:14:30|11082.22|11082.22|11082.22|11082.22|11082.22|11082.22|11082.22|11082.22|0
1654687000000|2022-06-08 11:16:40|11079.58|11079.58|11079.58|11079.58|11079.58|11079.58|11079.58|11079.58|0
1654687240000|2022-06-08 11:20:40|11082.22|11082.22|11082.22|11082.22|11082.22|11082.22|11082.22|11082.22|0
1654687250000|2022-06-08 11:20:50|11079.58|11079.58|11079.58|11079.58|11079.58|11079.58|11079.58|11079.58|0
1654687300000|2022-06-08 11:21:40|11082.22|11082.22|11082.22|11082.22|11082.22|11082.22|11082.22|11082.22|0
1654687320000|2022-06-08 11:22:00|11079.58|11079.58|11079.58|11079.58|11079.58|11079.58|11079.58|11079.58|0
1654687370000|2022-06-08 11:22:50|11076.93|11076.93|11079.58|11079.58|11079.58|11079.58|11076.93|11076.93|0
1654687430000|2022-06-08 11:23:50|11082.22|11082.22|11082.22|11082.22|11082.22|11082.22|11082.22|11082.22|0
1654687440000|2022-06-08 11:24:00|11084.87|11084.87|11084.87|11084.87|11084.87|11084.87|11084.87|11084.87|0
1654687530000|2022-06-08 11:25:30|11087.52|11087.52|11090.16|11090.16|11090.16|11090.16|11087.52|11087.52|0
1654687600000|2022-06-08 11:26:40|11087.52|11087.52|11087.52|11087.52|11087.52|11087.52|11087.52|11087.52|0
1654687640000|2022-06-08 11:27:20|11084.87|11084.87|11084.87|11084.87|11084.87|11084.87|11084.87|11084.87|0
1654687650000|2022-06-08 11:27:30|11081.91|11081.91|11081.91|11081.91|11081.91|11081.91|11081.91|11081.91|0
1654687680000|2022-06-08 11:28:00|11079.26|11079.26|11079.26|11079.26|11079.26|11079.26|11079.26|11079.26|0
1654687740000|2022-06-08 11:29:00|11081.91|11081.91|11081.91|11081.91|11081.91|11081.91|11081.91|11081.91|0
1654687810000|2022-06-08 11:30:10|11084.55|11084.55|11084.55|11084.55|11084.55|11084.55|11084.55|11084.55|0
1654687850000|2022-06-08 11:30:50|11087.2|11087.2|11087.2|11087.2|11087.2|11087.2|11087.2|11087.2|0
1654687970000|2022-06-08 11:32:50|11084.55|11084.55|11084.55|11084.55|11084.55|11084.55|11084.55|11084.55|0
1654687980000|2022-06-08 11:33:00|11087.2|11087.2|11087.2|11087.2|11087.2|11087.2|11087.2|11087.2|0
1654688120000|2022-06-08 11:35:20|11084.55|11084.55|11084.55|11084.55|11084.55|11084.55|11084.55|11084.55|0
1654688160000|2022-06-08 11:36:00|11087.2|11087.2|11087.2|11087.2|11087.2|11087.2|11087.2|11087.2|0
1654688220000|2022-06-08 11:37:00|11086.21|11086.21|11086.21|11086.21|11086.21|11086.21|11086.21|11086.21|0
1654688250000|2022-06-08 11:37:30|11083.56|11083.56|11083.56|11083.56|11083.56|11083.56|11083.56|11083.56|0
1654688330000|2022-06-08 11:38:50|11084.55|11084.55|11084.55|11084.55|11084.55|11084.55|11084.55|11084.55|0
1654688340000|2022-06-08 11:39:00|11085.54|11085.54|11087.52|11087.52|11087.52|11087.52|11085.54|11085.54|0
1654688470000|2022-06-08 11:41:10|11085.54|11085.54|11085.54|11085.54|11085.54|11085.54|11085.54|11085.54|0
1654688480000|2022-06-08 11:41:20|11082.89|11082.89|11082.89|11082.89|11082.89|11082.89|11082.89|11082.89|0
1654688490000|2022-06-08 11:41:30|11080.25|11080.25|11080.25|11080.25|11080.25|11080.25|11080.25|11080.25|0
1654688560000|2022-06-08 11:42:40|11074.96|11074.96|11074.96|11074.96|11074.96|11074.96|11074.96|11074.96|0
1654688580000|2022-06-08 11:43:00|11077.6|11077.6|11077.6|11077.6|11077.6|11077.6|11077.6|11077.6|0
1654688590000|2022-06-08 11:43:10|11080.25|11080.25|11085.54|11085.54|11085.54|11085.54|11080.25|11080.25|0
1654688600000|2022-06-08 11:43:20|11082.89|11082.89|11085.54|11085.54|11085.54|11085.54|11082.89|11082.89|0
1654688630000|2022-06-08 11:43:50|11082.89|11082.89|11080.25|11080.25|11082.89|11082.89|11080.25|11080.25|0
1654688650000|2022-06-08 11:44:10|11082.89|11082.89|11082.89|11082.89|11082.89|11082.89|11082.89|11082.89|0
1654688680000|2022-06-08 11:44:40|11077.6|11077.6|11077.6|11077.6|11077.6|11077.6|11077.6|11077.6|0
1654688690000|2022-06-08 11:44:50|11079.58|11079.58|11079.58|11079.58|11079.58|11079.58|11079.58|11079.58|0
1654688700000|2022-06-08 11:45:00|11082.22|11082.22|11084.87|11084.87|11084.87|11084.87|11082.22|11082.22|0
1654688750000|2022-06-08 11:45:50|11082.22|11082.22|11082.22|11082.22|11082.22|11082.22|11082.22|11082.22|0
1654688850000|2022-06-08 11:47:30|11084.87|11084.87|11084.87|11084.87|11087.52|11087.52|11084.87|11084.87|0
1654688870000|2022-06-08 11:47:50|11082.22|11082.22|11082.22|11082.22|11082.22|11082.22|11082.22|11082.22|0
1654688880000|2022-06-08 11:48:00|11079.58|11079.58|11082.22|11082.22|11082.22|11082.22|11079.58|11079.58|0
1654688890000|2022-06-08 11:48:10|11079.58|11079.58|11079.58|11079.58|11079.58|11079.58|11079.58|11079.58|0
1654688910000|2022-06-08 11:48:30|11082.22|11082.22|11084.87|11084.87|11084.87|11084.87|11082.22|11082.22|0
1654688920000|2022-06-08 11:48:40|11087.52|11087.52|11087.52|11087.52|11087.52|11087.52|11087.52|11087.52|0
1654688930000|2022-06-08 11:48:50|11090.16|11090.16|11090.16|11090.16|11090.16|11090.16|11090.16|11090.16|0
1654688960000|2022-06-08 11:49:20|11088.19|11088.19|11088.19|11088.19|11088.19|11088.19|11088.19|11088.19|0
1654689000000|2022-06-08 11:50:00|11085.54|11085.54|11085.54|11085.54|11085.54|11085.54|11085.54|11085.54|0
1654689010000|2022-06-08 11:50:10|11080.25|11080.25|11082.89|11082.89|11082.89|11082.89|11080.25|11080.25|0
1654689110000|2022-06-08 11:51:50|11080.25|11080.25|11080.25|11080.25|11080.25|11080.25|11080.25|11080.25|0
1654689180000|2022-06-08 11:53:00|11081.24|11081.24|11081.24|11081.24|11081.24|11081.24|11081.24|11081.24|0
1654689280000|2022-06-08 11:54:40|11080.81|11080.81|11080.81|11080.81|11080.81|11080.81|11080.81|11080.81|0
1654689300000|2022-06-08 11:55:00|11078.16|11078.16|11078.16|11078.16|11078.16|11078.16|11078.16|11078.16|0
1654689310000|2022-06-08 11:55:10|11080.81|11080.81|11080.81|11080.81|11080.81|11080.81|11080.81|11080.81|0
1654689370000|2022-06-08 11:56:10|11086.1|11086.1|11086.1|11086.1|11086.1|11086.1|11086.1|11086.1|0
1654689400000|2022-06-08 11:56:40|11088.75|11088.75|11088.75|11088.75|11088.75|11088.75|11088.75|11088.75|0
1654689420000|2022-06-08 11:57:00|11087.76|11087.76|11087.76|11087.76|11087.76|11087.76|11087.76|11087.76|0
1654689490000|2022-06-08 11:58:10|11088.75|11088.75|11088.75|11088.75|11088.75|11088.75|11088.75|11088.75|0
1654689540000|2022-06-08 11:59:00|11091.39|11091.39|11091.39|11091.39|11091.39|11091.39|11091.39|11091.39|0
1654689660000|2022-06-08 12:01:00|11088.75|11088.75|11088.75|11088.75|11088.75|11088.75|11088.75|11088.75|0
1654689680000|2022-06-08 12:01:20|11086.1|11086.1|11086.1|11086.1|11086.1|11086.1|11086.1|11086.1|0
1654689770000|2022-06-08 12:02:50|11083.45|11083.45|11083.45|11083.45|11083.45|11083.45|11083.45|11083.45|0
1654689820000|2022-06-08 12:03:40|11086.1|11086.1|11088.75|11088.75|11088.75|11088.75|11086.1|11086.1|0
1654689870000|2022-06-08 12:04:30|11089.73|11089.73|11090.72|11090.72|11090.72|11090.72|11089.73|11089.73|0
1654690060000|2022-06-08 12:07:40|11091.71|11091.71|11091.71|11091.71|11091.71|11091.71|11091.71|11091.71|0
1654690120000|2022-06-08 12:08:40|11094.36|11094.36|11094.36|11094.36|11094.36|11094.36|11094.36|11094.36|0
1654690170000|2022-06-08 12:09:30|11095.35|11095.35|11095.35|11095.35|11095.35|11095.35|11095.35|11095.35|0
1654690180000|2022-06-08 12:09:40|11092.7|11092.7|11092.7|11092.7|11092.7|11092.7|11092.7|11092.7|0
1654690240000|2022-06-08 12:10:40|11095.35|11095.35|11095.35|11095.35|11095.35|11095.35|11095.35|11095.35|0
1654690300000|2022-06-08 12:11:40|11097.99|11097.99|11097.99|11097.99|11097.99|11097.99|11097.99|11097.99|0
1654690310000|2022-06-08 12:11:50|11098.98|11098.98|11098.98|11098.98|11098.98|11098.98|11098.98|11098.98|0
1654690320000|2022-06-08 12:12:00|11097.99|11097.99|11097.99|11097.99|11097.99|11097.99|11097.99|11097.99|0
1654690370000|2022-06-08 12:12:50|11095.35|11095.35|11095.35|11095.35|11095.35|11095.35|11095.35|11095.35|0
1654690420000|2022-06-08 12:13:40|11092.7|11092.7|11092.7|11092.7|11092.7|11092.7|11092.7|11092.7|0
1654690590000|2022-06-08 12:16:30|11090.05|11090.05|11090.05|11090.05|11090.05|11090.05|11090.05|11090.05|0
1654690620000|2022-06-08 12:17:00|11095.35|11095.35|11095.35|11095.35|11095.35|11095.35|11095.35|11095.35|0
1654690650000|2022-06-08 12:17:30|11094.36|11094.36|11094.36|11094.36|11094.36|11094.36|11094.36|11094.36|0
1654690670000|2022-06-08 12:17:50|11095.35|11095.35|11095.35|11095.35|11095.35|11095.35|11095.35|11095.35|0
1654690730000|2022-06-08 12:18:50|11097.99|11097.99|11097.99|11097.99|11097.99|11097.99|11097.99|11097.99|0
1654690740000|2022-06-08 12:19:00|11092.7|11092.7|11092.7|11092.7|11092.7|11092.7|11092.7|11092.7|0
1654690750000|2022-06-08 12:19:10|11095.35|11095.35|11095.35|11095.35|11095.35|11095.35|11095.35|11095.35|0
1654690950000|2022-06-08 12:22:30|11090.05|11090.05|11092.7|11092.7|11092.7|11092.7|11090.05|11090.05|0
1654690970000|2022-06-08 12:22:50|11095.35|11095.35|11095.35|11095.35|11095.35|11095.35|11095.35|11095.35|0
1654690980000|2022-06-08 12:23:00|11092.7|11092.7|11092.7|11092.7|11092.7|11092.7|11092.7|11092.7|0
1654691000000|2022-06-08 12:23:20|11093.69|11093.69|11093.69|11093.69|11093.69|11093.69|11093.69|11093.69|0
1654691040000|2022-06-08 12:24:00|11095.66|11095.66|11093.69|11093.69|11095.66|11095.66|11093.69|11093.69|0
1654691090000|2022-06-08 12:24:50|11096.33|11096.33|11096.33|11096.33|11096.33|11096.33|11096.33|11096.33|0
1654691130000|2022-06-08 12:25:30|11097.32|11097.32|11097.32|11097.32|11097.32|11097.32|11097.32|11097.32|0
1654691140000|2022-06-08 12:25:40|11098.31|11098.31|11098.31|11098.31|11098.31|11098.31|11098.31|11098.31|0
1654691170000|2022-06-08 12:26:10|11100.96|11100.96|11100.96|11100.96|11100.96|11100.96|11100.96|11100.96|0
1654691180000|2022-06-08 12:26:20|11098.31|11098.31|11096.65|11096.65|11099.3|11099.3|11096.65|11096.65|0
1654691190000|2022-06-08 12:26:30|11099.3|11099.3|11099.3|11099.3|11099.3|11099.3|11099.3|11099.3|0
1654691220000|2022-06-08 12:27:00|11100.29|11100.29|11100.29|11100.29|11100.29|11100.29|11100.29|11100.29|0
1654691270000|2022-06-08 12:27:50|11101.28|11101.28|11101.28|11101.28|11101.28|11101.28|11101.28|11101.28|0
1654691320000|2022-06-08 12:28:40|11099.3|11099.3|11098.31|11098.31|11099.3|11099.3|11098.31|11098.31|0
1654691330000|2022-06-08 12:28:50|11100.96|11100.96|11100.96|11100.96|11100.96|11100.96|11100.96|11100.96|0
1654691430000|2022-06-08 12:30:30|11101.39|11101.39|11101.39|11101.39|11101.39|11101.39|11101.39|11101.39|0
1654691440000|2022-06-08 12:30:40|11106.68|11106.68|11104.03|11104.03|11106.68|11106.68|11104.03|11104.03|0
1654691450000|2022-06-08 12:30:50|11101.39|11101.39|11101.39|11101.39|11101.39|11101.39|11101.39|11101.39|0
1654691480000|2022-06-08 12:31:20|11098.74|11098.74|11098.74|11098.74|11098.74|11098.74|11098.74|11098.74|0
1654691490000|2022-06-08 12:31:30|11097.75|11097.75|11097.75|11097.75|11097.75|11097.75|11097.75|11097.75|0
1654691540000|2022-06-08 12:32:20|11095.1|11095.1|11095.1|11095.1|11095.1|11095.1|11095.1|11095.1|0
1654691560000|2022-06-08 12:32:40|11093.69|11093.69|11093.69|11093.69|11093.69|11093.69|11093.69|11093.69|0
1654691570000|2022-06-08 12:32:50|11095.66|11095.66|11095.66|11095.66|11095.66|11095.66|11095.66|11095.66|0
1654691580000|2022-06-08 12:33:00|11094.68|11094.68|11094.68|11094.68|11094.68|11094.68|11094.68|11094.68|0
1654691670000|2022-06-08 12:34:30|11095.66|11095.66|11095.66|11095.66|11095.66|11095.66|11095.66|11095.66|0
1654691740000|2022-06-08 12:35:40|11093.02|11093.02|11093.02|11093.02|11093.02|11093.02|11093.02|11093.02|0
1654691770000|2022-06-08 12:36:10|11092.03|11092.03|11092.03|11092.03|11092.03|11092.03|11092.03|11092.03|0
1654691880000|2022-06-08 12:38:00|11089.38|11089.38|11089.38|11089.38|11089.38|11089.38|11089.38|11089.38|0
1654691990000|2022-06-08 12:39:50|11086.74|11086.74|11084.09|11084.09|11086.74|11086.74|11084.09|11084.09|0
1654692010000|2022-06-08 12:40:10|11086.74|11086.74|11086.74|11086.74|11086.74|11086.74|11086.74|11086.74|0
1654692240000|2022-06-08 12:44:00|11089.38|11089.38|11090.37|11090.37|11090.37|11090.37|11089.38|11089.38|0
1654692270000|2022-06-08 12:44:30|11093.02|11093.02|11094.01|11094.01|11094.01|11094.01|11093.02|11093.02|0
1654692300000|2022-06-08 12:45:00|11094.99|11094.99|11094.99|11094.99|11094.99|11094.99|11094.99|11094.99|0
1654692370000|2022-06-08 12:46:10|11105.58|11105.58|11108.23|11108.23|11108.23|11108.23|11105.58|11105.58|0
1654692400000|2022-06-08 12:46:40|11116.17|11116.17|11116.17|11116.17|11116.17|11116.17|11116.17|11116.17|0
1654692480000|2022-06-08 12:48:00|11118.81|11118.81|11118.81|11118.81|11118.81|11118.81|11118.81|11118.81|0
1654692530000|2022-06-08 12:48:50|11121.46|11121.46|11121.46|11121.46|11121.46|11121.46|11121.46|11121.46|0
1654692540000|2022-06-08 12:49:00|11124.1|11124.1|11124.1|11124.1|11124.1|11124.1|11124.1|11124.1|0
1654692560000|2022-06-08 12:49:20|11121.46|11121.46|11120.47|11120.47|11121.46|11121.46|11120.47|11120.47|0
1654692620000|2022-06-08 12:50:20|11115.18|11115.18|11115.18|11115.18|11115.18|11115.18|11115.18|11115.18|0
1654692670000|2022-06-08 12:51:10|11123.12|11123.12|11123.12|11123.12|11123.12|11123.12|11123.12|11123.12|0
1654692690000|2022-06-08 12:51:30|11120.47|11120.47|11120.47|11120.47|11120.47|11120.47|11120.47|11120.47|0
1654692710000|2022-06-08 12:51:50|11117.82|11117.82|11115.18|11115.18|11117.82|11117.82|11115.18|11115.18|0
1654692800000|2022-06-08 12:53:20|11114.19|11114.19|11113.2|11113.2|11114.19|11114.19|11113.2|11113.2|0
1654692840000|2022-06-08 12:54:00|11110.55|11110.55|11110.55|11110.55|11110.55|11110.55|11110.55|11110.55|0
1654692850000|2022-06-08 12:54:10|11107.91|11107.91|11107.91|11107.91|11107.91|11107.91|11107.91|11107.91|0
1654692860000|2022-06-08 12:54:20|11106.92|11106.92|11104.27|11104.27|11106.92|11106.92|11104.27|11104.27|0
1654692870000|2022-06-08 12:54:30|11105.26|11105.26|11105.26|11105.26|11105.26|11105.26|11105.26|11105.26|0
1654692880000|2022-06-08 12:54:40|11102.62|11102.62|11102.62|11102.62|11102.62|11102.62|11102.62|11102.62|0
1654692890000|2022-06-08 12:54:50|11105.26|11105.26|11107.91|11107.91|11107.91|11107.91|11105.26|11105.26|0
1654692970000|2022-06-08 12:56:10|11110.55|11110.55|11113.2|11113.2|11113.2|11113.2|11110.55|11110.55|0
1654693010000|2022-06-08 12:56:50|11110.55|11110.55|11110.55|11110.55|11110.55|11110.55|11110.55|11110.55|0
1654693110000|2022-06-08 12:58:30|11113.2|11113.2|11113.2|11113.2|11113.2|11113.2|11113.2|11113.2|0
1654693130000|2022-06-08 12:58:50|11110.55|11110.55|11110.55|11110.55|11110.55|11110.55|11110.55|11110.55|0
1654693250000|2022-06-08 13:00:50|11105.26|11105.26|11107.91|11107.91|11107.91|11107.91|11105.26|11105.26|0
1654693290000|2022-06-08 13:01:30|11105.26|11105.26|11105.26|11105.26|11105.26|11105.26|11105.26|11105.26|0
1654693330000|2022-06-08 13:02:10|11104.27|11104.27|11099.97|11099.97|11104.27|11104.27|11099.97|11099.97|0
1654693380000|2022-06-08 13:03:00|11102.62|11102.62|11102.62|11102.62|11102.62|11102.62|11102.62|11102.62|0
1654693430000|2022-06-08 13:03:50|11099.97|11099.97|11099.97|11099.97|11099.97|11099.97|11099.97|11099.97|0
1654693540000|2022-06-08 13:05:40|11102.62|11102.62|11102.62|11102.62|11102.62|11102.62|11102.62|11102.62|0
1654693680000|2022-06-08 13:08:00|11099.97|11099.97|11099.97|11099.97|11099.97|11099.97|11099.97|11099.97|0
1654693710000|2022-06-08 13:08:30|11100.4|11100.4|11100.4|11100.4|11100.4|11100.4|11100.4|11100.4|0
1654693720000|2022-06-08 13:08:40|11099.41|11099.41|11099.41|11099.41|11099.41|11099.41|11099.41|11099.41|0
1654693730000|2022-06-08 13:08:50|11094.12|11094.12|11096.76|11096.76|11096.76|11096.76|11094.12|11094.12|0
1654693820000|2022-06-08 13:10:20|11091.47|11091.47|11091.47|11091.47|11091.47|11091.47|11091.47|11091.47|0
1654693950000|2022-06-08 13:12:30|11090.48|11090.48|11090.48|11090.48|11090.48|11090.48|11090.48|11090.48|0
1654694020000|2022-06-08 13:13:40|11089.49|11089.49|11089.49|11089.49|11089.49|11089.49|11089.49|11089.49|0
1654694060000|2022-06-08 13:14:20|11084.2|11084.2|11084.2|11084.2|11084.2|11084.2|11084.2|11084.2|0
1654694080000|2022-06-08 13:14:40|11085.19|11085.19|11085.19|11085.19|11085.19|11085.19|11085.19|11085.19|0
1654694170000|2022-06-08 13:16:10|11087.84|11087.84|11087.84|11087.84|11087.84|11087.84|11087.84|11087.84|0
1654694220000|2022-06-08 13:17:00|11082.54|11082.54|11082.54|11082.54|11082.54|11082.54|11082.54|11082.54|0
1654694270000|2022-06-08 13:17:50|11080.57|11080.57|11078.59|11078.59|11080.57|11080.57|11078.59|11078.59|0
1654694280000|2022-06-08 13:18:00|11073.3|11073.3|11073.3|11073.3|11073.3|11073.3|11073.3|11073.3|0
1654694320000|2022-06-08 13:18:40|11071.32|11071.32|11071.32|11071.32|11071.32|11071.32|11071.32|11071.32|0
1654694340000|2022-06-08 13:19:00|11076.61|11076.61|11076.61|11076.61|11076.61|11076.61|11076.61|11076.61|0
1654694350000|2022-06-08 13:19:10|11078.59|11078.59|11078.59|11078.59|11078.59|11078.59|11078.59|11078.59|0
1654694430000|2022-06-08 13:20:30|11070.65|11070.65|11070.65|11070.65|11070.65|11070.65|11070.65|11070.65|0
1654694440000|2022-06-08 13:20:40|11065.36|11065.36|11065.36|11065.36|11065.36|11065.36|11065.36|11065.36|0
1654694450000|2022-06-08 13:20:50|11054.77|11054.77|11054.77|11054.77|11054.77|11054.77|11054.77|11054.77|0
1654694550000|2022-06-08 13:22:30|11060.07|11060.07|11057.42|11057.42|11060.07|11060.07|11057.42|11057.42|0
1654694640000|2022-06-08 13:24:00|11060.07|11060.07|11060.07|11060.07|11060.07|11060.07|11060.07|11060.07|0
1654694670000|2022-06-08 13:24:30|11057.42|11057.42|11054.77|11054.77|11057.42|11057.42|11054.77|11054.77|0
1654694680000|2022-06-08 13:24:40|11052.13|11052.13|11052.13|11052.13|11052.13|11052.13|11052.13|11052.13|0
1654694890000|2022-06-08 13:28:10|11053.11|11053.11|11054.1|11054.1|11054.1|11054.1|11053.11|11053.11|0
1654694960000|2022-06-08 13:29:20|11051.46|11051.46|11051.46|11051.46|11051.46|11051.46|11051.46|11051.46|0
1654694990000|2022-06-08 13:29:50|11056.75|11056.75|11051.46|11051.46|11056.75|11056.75|11051.46|11051.46|0
1654695000000|2022-06-08 13:30:00|11054.1|11054.1|11054.1|11054.1|11054.1|11054.1|11051.46|11051.46|0
1654695010000|2022-06-08 13:30:10|11051.46|11051.46|11051.46|11051.46|11051.46|11051.46|11051.46|11051.46|0
1654695020000|2022-06-08 13:30:20|11048.81|11048.81|11040.87|11040.87|11048.81|11048.81|11040.87|11040.87|0
1654695030000|2022-06-08 13:30:30|11046.16|11046.16|11046.16|11046.16|11046.16|11046.16|11046.16|11046.16|0
1654695050000|2022-06-08 13:30:50|11048.81|11048.81|11046.16|11046.16|11048.81|11048.81|11046.16|11046.16|0
1654695080000|2022-06-08 13:31:20|11048.81|11048.81|11043.52|11043.52|11048.81|11048.81|11043.52|11043.52|0
1654695090000|2022-06-08 13:31:30|11040.87|11040.87|11040.87|11040.87|11040.87|11040.87|11040.87|11040.87|0
1654695110000|2022-06-08 13:31:50|11043.52|11043.52|11043.52|11043.52|11043.52|11043.52|11043.52|11043.52|0
1654695130000|2022-06-08 13:32:10|11042.53|11042.53|11045.17|11045.17|11045.17|11045.17|11042.53|11042.53|0
1654695140000|2022-06-08 13:32:20|11047.82|11047.82|11047.82|11047.82|11047.82|11047.82|11047.82|11047.82|0
1654695150000|2022-06-08 13:32:30|11045.17|11045.17|11045.17|11045.17|11045.17|11045.17|11045.17|11045.17|0
1654695160000|2022-06-08 13:32:40|11047.82|11047.82|11047.82|11047.82|11047.82|11047.82|11047.82|11047.82|0
1654695170000|2022-06-08 13:32:50|11050.47|11050.47|11050.47|11050.47|11050.47|11050.47|11050.47|11050.47|0
1654695210000|2022-06-08 13:33:30|11053.11|11053.11|11050.47|11050.47|11053.11|11053.11|11050.47|11050.47|0
1654695220000|2022-06-08 13:33:40|11053.11|11053.11|11053.11|11053.11|11053.11|11053.11|11053.11|11053.11|0
1654695240000|2022-06-08 13:34:00|11056.08|11056.08|11057.07|11057.07|11057.07|11057.07|11056.08|11056.08|0
1654695260000|2022-06-08 13:34:20|11059.71|11059.71|11059.71|11059.71|11059.71|11059.71|11059.71|11059.71|0
1654695280000|2022-06-08 13:34:40|11057.07|11057.07|11057.07|11057.07|11057.07|11057.07|11057.07|11057.07|0
1654695300000|2022-06-08 13:35:00|11059.71|11059.71|11059.71|11059.71|11059.71|11059.71|11059.71|11059.71|0
1654695330000|2022-06-08 13:35:30|11058.73|11058.73|11054.1|11054.1|11059.71|11059.71|11053.11|11053.11|0
1654695340000|2022-06-08 13:35:40|11048.81|11048.81|11045.17|11045.17|11048.81|11048.81|11045.17|11045.17|0
1654695350000|2022-06-08 13:35:50|11043.2|11043.2|11043.2|11043.2|11043.2|11043.2|11043.2|11043.2|0
1654695360000|2022-06-08 13:36:00|11044.19|11044.19|11044.19|11044.19|11044.19|11044.19|11044.19|11044.19|0
1654695430000|2022-06-08 13:37:10|11038.89|11038.89|11038.89|11038.89|11038.89|11038.89|11038.89|11038.89|0
1654695470000|2022-06-08 13:37:50|11037.91|11037.91|11037.91|11037.91|11037.91|11037.91|11037.91|11037.91|0
1654695580000|2022-06-08 13:39:40|11024.67|11024.67|11022.03|11022.03|11024.67|11024.67|11022.03|11022.03|0
1654695590000|2022-06-08 13:39:50|11024.67|11024.67|11024.67|11024.67|11024.67|11024.67|11024.67|11024.67|0
1654695600000|2022-06-08 13:40:00|11022.7|11022.7|11022.7|11022.7|11022.7|11022.7|11022.7|11022.7|0
1654695610000|2022-06-08 13:40:10|11023.69|11023.69|11024.67|11024.67|11024.67|11024.67|11023.69|11023.69|0
1654695620000|2022-06-08 13:40:20|11025.66|11025.66|11026.65|11026.65|11026.65|11026.65|11025.66|11025.66|0
1654695640000|2022-06-08 13:40:40|11029.3|11029.3|11029.3|11029.3|11029.3|11029.3|11029.3|11029.3|0
1654695660000|2022-06-08 13:41:00|11031.94|11031.94|11031.94|11031.94|11031.94|11031.94|11031.94|11031.94|0
1654695690000|2022-06-08 13:41:30|11034.59|11034.59|11035.58|11035.58|11035.58|11035.58|11034.59|11034.59|0
1654695710000|2022-06-08 13:41:50|11033.6|11033.6|11033.6|11033.6|11033.6|11033.6|11033.6|11033.6|0
1654695720000|2022-06-08 13:42:00|11030.95|11030.95|11033.6|11033.6|11033.6|11033.6|11030.95|11030.95|0
1654695730000|2022-06-08 13:42:10|11036.25|11036.25|11036.25|11036.25|11036.25|11036.25|11036.25|11036.25|0
1654695760000|2022-06-08 13:42:40|11033.6|11033.6|11032.61|11032.61|11033.6|11033.6|11032.61|11032.61|0
1654695770000|2022-06-08 13:42:50|11029.97|11029.97|11025.34|11025.34|11029.97|11029.97|11025.34|11025.34|0
1654695780000|2022-06-08 13:43:00|11026.33|11026.33|11026.33|11026.33|11026.33|11026.33|11026.33|11026.33|0
1654695790000|2022-06-08 13:43:10|11028.98|11028.98|11028.98|11028.98|11028.98|11028.98|11028.98|11028.98|0
1654695800000|2022-06-08 13:43:20|11027.99|11027.99|11026.01|11026.01|11027.99|11027.99|11026.01|11026.01|0
1654695810000|2022-06-08 13:43:30|11027|11027|11027|11027|11027|11027|11027|11027|0
1654695820000|2022-06-08 13:43:40|11026.01|11026.01|11026.01|11026.01|11026.01|11026.01|11026.01|11026.01|0
1654695830000|2022-06-08 13:43:50|11028.66|11028.66|11028.66|11028.66|11028.66|11028.66|11028.66|11028.66|0
1654695860000|2022-06-08 13:44:20|11026.01|11026.01|11026.01|11026.01|11026.01|11026.01|11026.01|11026.01|0
1654695880000|2022-06-08 13:44:40|11020.72|11020.72|11020.72|11020.72|11020.72|11020.72|11020.72|11020.72|0
1654695900000|2022-06-08 13:45:00|11015.43|11015.43|11015.43|11015.43|11015.43|11015.43|11015.43|11015.43|0
1654695940000|2022-06-08 13:45:40|11013.45|11013.45|11013.45|11013.45|11013.45|11013.45|11013.45|11013.45|0
1654695950000|2022-06-08 13:45:50|11012.46|11012.46|11012.46|11012.46|11012.46|11012.46|11012.46|11012.46|0
1654695960000|2022-06-08 13:46:00|11009.82|11009.82|11008.16|11008.16|11009.82|11009.82|11007.17|11007.17|0
1654695990000|2022-06-08 13:46:30|11010.8|11010.8|11010.8|11010.8|11010.8|11010.8|11010.8|11010.8|0
1654696040000|2022-06-08 13:47:20|11013.45|11013.45|11013.45|11013.45|11013.45|11013.45|11013.45|11013.45|0
1654696050000|2022-06-08 13:47:30|11015.43|11015.43|11015.43|11015.43|11015.43|11015.43|11015.43|11015.43|0
1654696060000|2022-06-08 13:47:40|11018.07|11018.07|11015.43|11015.43|11018.07|11018.07|11015.43|11015.43|0
1654696080000|2022-06-08 13:48:00|11018.07|11018.07|11018.07|11018.07|11018.07|11018.07|11018.07|11018.07|0
1654696090000|2022-06-08 13:48:10|11020.72|11020.72|11018.07|11018.07|11020.72|11020.72|11018.07|11018.07|0
1654696110000|2022-06-08 13:48:30|11020.72|11020.72|11020.72|11020.72|11020.72|11020.72|11020.72|11020.72|0
1654696120000|2022-06-08 13:48:40|11018.07|11018.07|11018.07|11018.07|11018.07|11018.07|11018.07|11018.07|0
1654696130000|2022-06-08 13:48:50|11020.72|11020.72|11020.72|11020.72|11020.72|11020.72|11020.72|11020.72|0
1654696170000|2022-06-08 13:49:30|11018.07|11018.07|11018.07|11018.07|11018.07|11018.07|11018.07|11018.07|0
1654696260000|2022-06-08 13:51:00|11020.72|11020.72|11020.72|11020.72|11020.72|11020.72|11020.72|11020.72|0
1654696370000|2022-06-08 13:52:50|11018.74|11018.74|11018.74|11018.74|11018.74|11018.74|11018.74|11018.74|0
1654696380000|2022-06-08 13:53:00|11017.76|11017.76|11017.76|11017.76|11017.76|11017.76|11017.76|11017.76|0
1654696390000|2022-06-08 13:53:10|11015.11|11015.11|11009.82|11009.82|11015.11|11015.11|11009.82|11009.82|0
1654696410000|2022-06-08 13:53:30|11007.17|11007.17|11007.17|11007.17|11007.17|11007.17|11007.17|11007.17|0
1654696420000|2022-06-08 13:53:40|11006.18|11006.18|11006.18|11006.18|11006.18|11006.18|11006.18|11006.18|0
1654696440000|2022-06-08 13:54:00|11008.83|11008.83|11008.83|11008.83|11008.83|11008.83|11008.83|11008.83|0
1654696460000|2022-06-08 13:54:20|11011.47|11011.47|11014.12|11014.12|11014.12|11014.12|11011.47|11011.47|0
1654696590000|2022-06-08 13:56:30|11011.47|11011.47|11008.83|11008.83|11011.47|11011.47|11008.83|11008.83|0
1654696610000|2022-06-08 13:56:50|11011.47|11011.47|11011.47|11011.47|11011.47|11011.47|11011.47|11011.47|0
1654696650000|2022-06-08 13:57:30|11014.12|11014.12|11014.12|11014.12|11014.12|11014.12|11014.12|11014.12|0
1654696690000|2022-06-08 13:58:10|11008.83|11008.83|11006.18|11006.18|11008.83|11008.83|11006.18|11006.18|0
1654696800000|2022-06-08 14:00:00|11005.19|11005.19|11005.19|11005.19|11005.19|11005.19|11005.19|11005.19|0
1654696860000|2022-06-08 14:01:00|10999.9|10999.9|10999.9|10999.9|10999.9|10999.9|10999.9|10999.9|0
1654696870000|2022-06-08 14:01:10|10997.25|10997.25|10997.25|10997.25|10997.25|10997.25|10997.25|10997.25|0
1654696930000|2022-06-08 14:02:10|10994.61|10994.61|10994.61|10994.61|10994.61|10994.61|10994.61|10994.61|0
1654696940000|2022-06-08 14:02:20|10991.96|10991.96|10991.96|10991.96|10991.96|10991.96|10991.96|10991.96|0
1654696950000|2022-06-08 14:02:30|10989.32|10989.32|10989.32|10989.32|10989.32|10989.32|10989.32|10989.32|0
1654696970000|2022-06-08 14:02:50|10989.74|10989.74|10989.74|10989.74|10989.74|10989.74|10989.74|10989.74|0
1654697000000|2022-06-08 14:03:20|10988.76|10988.76|10988.76|10988.76|10988.76|10988.76|10988.76|10988.76|0
1654697010000|2022-06-08 14:03:30|10991.4|10991.4|10991.4|10991.4|10991.4|10991.4|10991.4|10991.4|0
1654697060000|2022-06-08 14:04:20|10986.11|10986.11|10986.11|10986.11|10986.11|10986.11|10986.11|10986.11|0
1654697100000|2022-06-08 14:05:00|10984.13|10984.13|10984.13|10984.13|10984.13|10984.13|10984.13|10984.13|0
1654697120000|2022-06-08 14:05:20|10978.84|10978.84|10978.84|10978.84|10978.84|10978.84|10978.84|10978.84|0
1654697130000|2022-06-08 14:05:30|10981.49|10981.49|10981.49|10981.49|10981.49|10981.49|10981.49|10981.49|0
1654697150000|2022-06-08 14:05:50|10984.13|10984.13|10984.13|10984.13|10984.13|10984.13|10981.49|10981.49|0
1654697160000|2022-06-08 14:06:00|10983.14|10983.14|10984.13|10984.13|10984.13|10984.13|10983.14|10983.14|0
1654697170000|2022-06-08 14:06:10|10981.49|10981.49|10981.49|10981.49|10981.49|10981.49|10981.49|10981.49|0
1654697180000|2022-06-08 14:06:20|10978.84|10978.84|10981.49|10981.49|10981.49|10981.49|10978.84|10978.84|0
1654697220000|2022-06-08 14:07:00|10980.5|10980.5|10980.5|10980.5|10980.5|10980.5|10980.5|10980.5|0
1654697270000|2022-06-08 14:07:50|10981.49|10981.49|10988.76|10988.76|10988.76|10988.76|10981.49|10981.49|0
1654697280000|2022-06-08 14:08:00|10991.4|10991.4|10994.05|10994.05|10994.05|10994.05|10991.4|10991.4|0
1654697290000|2022-06-08 14:08:10|10992.07|10992.07|10992.07|10992.07|10992.07|10992.07|10992.07|10992.07|0
1654697300000|2022-06-08 14:08:20|10986.78|10986.78|10984.13|10984.13|10986.78|10986.78|10984.13|10984.13|0
1654697360000|2022-06-08 14:09:20|10983.14|10983.14|10983.14|10983.14|10983.14|10983.14|10983.14|10983.14|0
1654697380000|2022-06-08 14:09:40|10982.16|10982.16|10982.16|10982.16|10982.16|10982.16|10982.16|10982.16|0
1654697390000|2022-06-08 14:09:50|10983.14|10983.14|10983.14|10983.14|10983.14|10983.14|10982.16|10982.16|0
1654697400000|2022-06-08 14:10:00|10985.79|10985.79|10988.44|10988.44|10988.44|10988.44|10985.79|10985.79|0
1654697410000|2022-06-08 14:10:10|10985.79|10985.79|10987.77|10987.77|10987.77|10987.77|10985.79|10985.79|0
1654697420000|2022-06-08 14:10:20|10988.76|10988.76|10988.76|10988.76|10988.76|10988.76|10985.79|10985.79|0
1654697440000|2022-06-08 14:10:40|10986.11|10986.11|10986.11|10986.11|10986.11|10986.11|10986.11|10986.11|0
1654697540000|2022-06-08 14:12:20|10985.12|10985.12|10985.12|10985.12|10985.12|10985.12|10985.12|10985.12|0
1654697550000|2022-06-08 14:12:30|10982.47|10982.47|10985.12|10985.12|10985.12|10985.12|10982.47|10982.47|0
1654697610000|2022-06-08 14:13:30|10979.83|10979.83|10979.83|10979.83|10979.83|10979.83|10979.83|10979.83|0
1654697620000|2022-06-08 14:13:40|10977.18|10977.18|10977.18|10977.18|10977.18|10977.18|10977.18|10977.18|0
1654697630000|2022-06-08 14:13:50|10976.19|10976.19|10976.19|10976.19|10976.19|10976.19|10976.19|10976.19|0
1654697660000|2022-06-08 14:14:20|10973.55|10973.55|10973.55|10973.55|10973.55|10973.55|10973.55|10973.55|0
1654697670000|2022-06-08 14:14:30|10970.9|10970.9|10970.9|10970.9|10970.9|10970.9|10970.9|10970.9|0
1654697710000|2022-06-08 14:15:10|10973.55|10973.55|10970.9|10970.9|10973.55|10973.55|10970.9|10970.9|0
1654697730000|2022-06-08 14:15:30|10968.25|10968.25|10968.25|10968.25|10968.25|10968.25|10968.25|10968.25|0
1654697760000|2022-06-08 14:16:00|10967.27|10967.27|10967.27|10967.27|10967.27|10967.27|10967.27|10967.27|0
1654697780000|2022-06-08 14:16:20|10964.3|10964.3|10964.3|10964.3|10964.3|10964.3|10964.3|10964.3|0
1654697820000|2022-06-08 14:17:00|10965.29|10965.29|10965.29|10965.29|10965.29|10965.29|10965.29|10965.29|0
1654697830000|2022-06-08 14:17:10|10966.28|10966.28|10967.27|10967.27|10967.27|10967.27|10966.28|10966.28|0
1654697840000|2022-06-08 14:17:20|10964.62|10964.62|10964.62|10964.62|10964.62|10964.62|10964.62|10964.62|0
1654697860000|2022-06-08 14:17:40|10967.27|10967.27|10967.27|10967.27|10967.27|10967.27|10967.27|10967.27|0
1654697940000|2022-06-08 14:19:00|10964.62|10964.62|10964.62|10964.62|10964.62|10964.62|10964.62|10964.62|0
1654698000000|2022-06-08 14:20:00|10961.97|10961.97|10959.33|10959.33|10961.97|10961.97|10959.33|10959.33|0
1654698050000|2022-06-08 14:20:50|10958.34|10958.34|10958.34|10958.34|10958.34|10958.34|10958.34|10958.34|0
1654698070000|2022-06-08 14:21:10|10963.63|10963.63|10960.99|10960.99|10963.63|10963.63|10960.99|10960.99|0
1654698080000|2022-06-08 14:21:20|10963.63|10963.63|10963.63|10963.63|10963.63|10963.63|10963.63|10963.63|0
1654698100000|2022-06-08 14:21:40|10964.62|10964.62|10964.62|10964.62|10964.62|10964.62|10964.62|10964.62|0
1654698140000|2022-06-08 14:22:20|10961.97|10961.97|10961.97|10961.97|10961.97|10961.97|10961.97|10961.97|0
1654698180000|2022-06-08 14:23:00|10964.62|10964.62|10964.62|10964.62|10964.62|10964.62|10964.62|10964.62|0
1654698210000|2022-06-08 14:23:30|10961.97|10961.97|10959.33|10959.33|10961.97|10961.97|10959.33|10959.33|0
1654698240000|2022-06-08 14:24:00|10958.34|10958.34|10958.34|10958.34|10958.34|10958.34|10957.35|10957.35|0
1654698280000|2022-06-08 14:24:40|10955.69|10955.69|10955.69|10955.69|10955.69|10955.69|10955.69|10955.69|0
1654698330000|2022-06-08 14:25:30|10952.73|10952.73|10953.72|10953.72|10953.72|10953.72|10952.73|10952.73|0
1654698430000|2022-06-08 14:27:10|10956.68|10956.68|10956.68|10956.68|10956.68|10956.68|10956.68|10956.68|0
1654698460000|2022-06-08 14:27:40|10955.69|10955.69|10955.69|10955.69|10955.69|10955.69|10955.69|10955.69|0
1654698470000|2022-06-08 14:27:50|10960.99|10960.99|10960.99|10960.99|10960.99|10960.99|10960.99|10960.99|0
1654698480000|2022-06-08 14:28:00|10958.34|10958.34|10958.34|10958.34|10958.34|10958.34|10958.34|10958.34|0
1654698510000|2022-06-08 14:28:30|10959.33|10959.33|10959.33|10959.33|10959.33|10959.33|10959.33|10959.33|0
1654698520000|2022-06-08 14:28:40|10956.68|10956.68|10956.68|10956.68|10956.68|10956.68|10956.68|10956.68|0
1654698530000|2022-06-08 14:28:50|10954.7|10954.7|10955.69|10955.69|10955.69|10955.69|10954.7|10954.7|0
1654698580000|2022-06-08 14:29:40|10954.7|10954.7|10953.72|10953.72|10954.7|10954.7|10953.72|10953.72|0
1654698590000|2022-06-08 14:29:50|10956.36|10956.36|10956.36|10956.36|10956.36|10956.36|10956.36|10956.36|0
1654698600000|2022-06-08 14:30:00|10959.01|10959.01|10959.01|10959.01|10959.01|10959.01|10959.01|10959.01|0
1654698610000|2022-06-08 14:30:10|10960.99|10960.99|10958.34|10958.34|10960.99|10960.99|10958.34|10958.34|0
1654698630000|2022-06-08 14:30:30|10960.99|10960.99|10962.96|10962.96|10962.96|10962.96|10960.99|10960.99|0
1654698670000|2022-06-08 14:31:10|10965.61|10965.61|10965.61|10965.61|10965.61|10965.61|10965.61|10965.61|0
1654698720000|2022-06-08 14:32:00|10962.96|10962.96|10962.96|10962.96|10962.96|10962.96|10962.96|10962.96|0
1654698730000|2022-06-08 14:32:10|10960.32|10960.32|10960.32|10960.32|10960.32|10960.32|10960.32|10960.32|0
1654698760000|2022-06-08 14:32:40|10962.96|10962.96|10962.96|10962.96|10962.96|10962.96|10962.96|10962.96|0
1654698780000|2022-06-08 14:33:00|10960.32|10960.32|10960.32|10960.32|10960.32|10960.32|10960.32|10960.32|0
1654698830000|2022-06-08 14:33:50|10957.67|10957.67|10957.67|10957.67|10957.67|10957.67|10957.67|10957.67|0
1654698910000|2022-06-08 14:35:10|10960.32|10960.32|10962.96|10962.96|10962.96|10962.96|10960.32|10960.32|0
1654698920000|2022-06-08 14:35:20|10963.95|10963.95|10963.95|10963.95|10963.95|10963.95|10963.95|10963.95|0
1654698970000|2022-06-08 14:36:10|10962.96|10962.96|10961.97|10961.97|10962.96|10962.96|10961.97|10961.97|0
1654699020000|2022-06-08 14:37:00|10959.33|10959.33|10954.7|10954.7|10959.33|10959.33|10954.7|10954.7|0
1654699050000|2022-06-08 14:37:30|10957.35|10957.35|10957.35|10957.35|10957.35|10957.35|10957.35|10957.35|0
1654699060000|2022-06-08 14:37:40|10960|10960|10961.66|10961.66|10961.66|10961.66|10959.01|10959.01|0
1654699070000|2022-06-08 14:37:50|10959.01|10959.01|10959.01|10959.01|10959.01|10959.01|10959.01|10959.01|0
1654699130000|2022-06-08 14:38:50|10955.37|10955.37|10955.37|10955.37|10955.37|10955.37|10955.37|10955.37|0
1654699180000|2022-06-08 14:39:40|10953.4|10953.4|10951.42|10951.42|10953.4|10953.4|10951.42|10951.42|0
1654699190000|2022-06-08 14:39:50|10954.39|10954.39|10954.39|10954.39|10954.39|10954.39|10954.39|10954.39|0
1654699210000|2022-06-08 14:40:10|10953.96|10953.96|10953.96|10953.96|10953.96|10953.96|10953.96|10953.96|0
1654699250000|2022-06-08 14:40:50|10956.6|10956.6|10956.6|10956.6|10956.6|10956.6|10956.6|10956.6|0
1654699390000|2022-06-08 14:43:10|10955.62|10955.62|10952.97|10952.97|10955.62|10955.62|10952.97|10952.97|0
1654699420000|2022-06-08 14:43:40|10954.95|10954.95|10954.95|10954.95|10954.95|10954.95|10954.95|10954.95|0
1654699430000|2022-06-08 14:43:50|10952.97|10952.97|10951.98|10951.98|10952.97|10952.97|10951.98|10951.98|0
1654699440000|2022-06-08 14:44:00|10957.27|10957.27|10962.57|10962.57|10965.21|10965.21|10957.27|10957.27|0
1654699450000|2022-06-08 14:44:10|10959.92|10959.92|10959.92|10959.92|10959.92|10959.92|10959.92|10959.92|0
1654699480000|2022-06-08 14:44:40|10958.93|10958.93|10958.93|10958.93|10958.93|10958.93|10958.93|10958.93|0
1654699560000|2022-06-08 14:46:00|10956.28|10956.28|10956.28|10956.28|10956.28|10956.28|10956.28|10956.28|0
1654699610000|2022-06-08 14:46:50|10958.93|10958.93|10956.28|10956.28|10958.93|10958.93|10956.28|10956.28|0
1654699620000|2022-06-08 14:47:00|10957.27|10957.27|10958.26|10958.26|10958.26|10958.26|10957.27|10957.27|0
1654699670000|2022-06-08 14:47:50|10960.91|10960.91|10966.2|10966.2|10966.2|10966.2|10960.91|10960.91|0
1654699680000|2022-06-08 14:48:00|10963.55|10963.55|10963.55|10963.55|10963.55|10963.55|10963.55|10963.55|0
1654699700000|2022-06-08 14:48:20|10966.2|10966.2|10982.08|10982.08|10982.08|10982.08|10966.2|10966.2|0
1654699710000|2022-06-08 14:48:30|10983.07|10983.07|10981.41|10981.41|10984.06|10984.06|10981.41|10981.41|0
1654699720000|2022-06-08 14:48:40|10978.76|10978.76|10979.75|10979.75|10979.75|10979.75|10978.76|10978.76|0
1654699740000|2022-06-08 14:49:00|10982.4|10982.4|10982.4|10982.4|10982.4|10982.4|10982.4|10982.4|0
1654699770000|2022-06-08 14:49:30|10983.39|10983.39|10983.39|10983.39|10983.39|10983.39|10983.39|10983.39|0
1654699780000|2022-06-08 14:49:40|10984.37|10984.37|10984.37|10984.37|10984.37|10984.37|10984.37|10984.37|0
1654699790000|2022-06-08 14:49:50|10983.39|10983.39|10984.37|10984.37|10984.37|10984.37|10983.39|10983.39|0
1654699800000|2022-06-08 14:50:00|10987.02|10987.02|10987.02|10987.02|10987.02|10987.02|10987.02|10987.02|0
1654699810000|2022-06-08 14:50:10|10984.37|10984.37|10984.37|10984.37|10984.37|10984.37|10984.37|10984.37|0
1654699830000|2022-06-08 14:50:30|10987.02|10987.02|10992.31|10992.31|10992.31|10992.31|10987.02|10987.02|0
1654699840000|2022-06-08 14:50:40|10989.67|10989.67|10989.67|10989.67|10989.67|10989.67|10989.67|10989.67|0
1654699850000|2022-06-08 14:50:50|10992.31|10992.31|10990.34|10990.34|10992.31|10992.31|10990.34|10990.34|0
1654699860000|2022-06-08 14:51:00|10992.98|10992.98|10992.98|10992.98|10992.98|10992.98|10992.98|10992.98|0
1654699870000|2022-06-08 14:51:10|10990.34|10990.34|10990.34|10990.34|10990.34|10990.34|10990.34|10990.34|0
1654699880000|2022-06-08 14:51:20|10991.32|10991.32|10988.68|10988.68|10991.32|10991.32|10988.68|10988.68|0
1654699900000|2022-06-08 14:51:40|10986.03|10986.03|10986.03|10986.03|10986.03|10986.03|10986.03|10986.03|0
1654699910000|2022-06-08 14:51:50|10983.39|10983.39|10983.39|10983.39|10983.39|10983.39|10983.39|10983.39|0
1654699930000|2022-06-08 14:52:10|10986.03|10986.03|10986.03|10986.03|10986.03|10986.03|10986.03|10986.03|0
1654699940000|2022-06-08 14:52:20|10988.68|10988.68|10988.68|10988.68|10988.68|10988.68|10988.68|10988.68|0
1654699950000|2022-06-08 14:52:30|10991.32|10991.32|10991.32|10991.32|10991.32|10991.32|10991.32|10991.32|0
1654699960000|2022-06-08 14:52:40|10992.31|10992.31|10989.67|10989.67|10992.31|10992.31|10989.67|10989.67|0
1654699970000|2022-06-08 14:52:50|10992.31|10992.31|10992.31|10992.31|10992.31|10992.31|10992.31|10992.31|0
1654699980000|2022-06-08 14:53:00|10994.96|10994.96|10994.96|10994.96|10994.96|10994.96|10994.96|10994.96|0
1654699990000|2022-06-08 14:53:10|11000.25|11000.25|10997.61|10997.61|11000.25|11000.25|10997.61|10997.61|0
1654700020000|2022-06-08 14:53:40|10994.96|10994.96|10994.96|10994.96|10994.96|10994.96|10994.96|10994.96|0
1654700030000|2022-06-08 14:53:50|10993.97|10993.97|10993.97|10993.97|10993.97|10993.97|10993.97|10993.97|0
1654700040000|2022-06-08 14:54:00|10992.98|10992.98|10994.96|10994.96|10994.96|10994.96|10991.99|10991.99|0
1654700050000|2022-06-08 14:54:10|11000.25|11000.25|11000.25|11000.25|11000.25|11000.25|11000.25|11000.25|0
1654700060000|2022-06-08 14:54:20|11002.9|11002.9|11005.55|11005.55|11005.55|11005.55|11002.9|11002.9|0
1654700090000|2022-06-08 14:54:50|11008.19|11008.19|11010.84|11010.84|11010.84|11010.84|11008.19|11008.19|0
1654700110000|2022-06-08 14:55:10|11005.55|11005.55|11005.55|11005.55|11005.55|11005.55|11005.55|11005.55|0
1654700120000|2022-06-08 14:55:20|11008.19|11008.19|11008.19|11008.19|11008.19|11008.19|11008.19|11008.19|0
1654700140000|2022-06-08 14:55:40|11009.18|11009.18|11009.18|11009.18|11009.18|11009.18|11009.18|11009.18|0
1654700150000|2022-06-08 14:55:50|11011.83|11011.83|11011.83|11011.83|11011.83|11011.83|11011.83|11011.83|0
1654700160000|2022-06-08 14:56:00|11009.18|11009.18|11009.18|11009.18|11009.18|11009.18|11009.18|11009.18|0
1654700180000|2022-06-08 14:56:20|11006.53|11006.53|11006.53|11006.53|11006.53|11006.53|11006.53|11006.53|0
1654700200000|2022-06-08 14:56:40|11009.18|11009.18|11009.18|11009.18|11009.18|11009.18|11009.18|11009.18|0
1654700220000|2022-06-08 14:57:00|11011.83|11011.83|11011.83|11011.83|11011.83|11011.83|11011.83|11011.83|0
1654700230000|2022-06-08 14:57:10|11012.81|11012.81|11012.81|11012.81|11012.81|11012.81|11012.81|11012.81|0
1654700270000|2022-06-08 14:57:50|11010.17|11010.17|11010.17|11010.17|11010.17|11010.17|11010.17|11010.17|0
1654700400000|2022-06-08 15:00:00|11011.16|11011.16|11011.16|11011.16|11011.16|11011.16|11011.16|11011.16|0
1654700410000|2022-06-08 15:00:10|11012.14|11012.14|11015.11|11015.11|11015.11|11015.11|11012.14|11012.14|0
1654700420000|2022-06-08 15:00:20|11017.76|11017.76|11018.74|11018.74|11018.74|11018.74|11017.76|11017.76|0
1654700500000|2022-06-08 15:01:40|11016.1|11016.1|11016.1|11016.1|11016.1|11016.1|11016.1|11016.1|0
1654700520000|2022-06-08 15:02:00|11018.74|11018.74|11020.72|11020.72|11020.72|11020.72|11018.74|11018.74|0
1654700540000|2022-06-08 15:02:20|11021.71|11021.71|11021.71|11021.71|11021.71|11021.71|11021.71|11021.71|0
1654700560000|2022-06-08 15:02:40|11024.36|11024.36|11021.71|11021.71|11024.36|11024.36|11021.71|11021.71|0
1654700570000|2022-06-08 15:02:50|11024.36|11024.36|11024.36|11024.36|11024.36|11024.36|11024.36|11024.36|0
1654700590000|2022-06-08 15:03:10|11027|11027|11027|11027|11027|11027|11027|11027|0
1654700600000|2022-06-08 15:03:20|11029.65|11029.65|11029.65|11029.65|11030.64|11030.64|11029.65|11029.65|0
1654700650000|2022-06-08 15:04:10|11032.29|11032.29|11032.29|11032.29|11032.29|11032.29|11032.29|11032.29|0
1654700660000|2022-06-08 15:04:20|11034.94|11034.94|11032.29|11032.29|11035.93|11035.93|11032.29|11032.29|0
1654700690000|2022-06-08 15:04:50|11027|11027|11024.36|11024.36|11027|11027|11024.36|11024.36|0
1654700700000|2022-06-08 15:05:00|11022.38|11022.38|11022.38|11022.38|11022.38|11022.38|11022.38|11022.38|0
1654700720000|2022-06-08 15:05:20|11019.73|11019.73|11017.09|11017.09|11019.73|11019.73|11017.09|11017.09|0
1654700840000|2022-06-08 15:07:20|11014.44|11014.44|11014.44|11014.44|11014.44|11014.44|11014.44|11014.44|0
1654700850000|2022-06-08 15:07:30|11011.79|11011.79|11011.79|11011.79|11011.79|11011.79|11011.79|11011.79|0
1654700860000|2022-06-08 15:07:40|11010.8|11010.8|11010.8|11010.8|11010.8|11010.8|11010.8|11010.8|0
1654700930000|2022-06-08 15:08:50|11013.45|11013.45|11010.8|11010.8|11013.45|11013.45|11010.8|11010.8|0
1654701010000|2022-06-08 15:10:10|11013.45|11013.45|11013.45|11013.45|11013.45|11013.45|11013.45|11013.45|0
1654701020000|2022-06-08 15:10:20|11010.8|11010.8|11010.8|11010.8|11010.8|11010.8|11010.8|11010.8|0
1654701050000|2022-06-08 15:10:50|11009.82|11009.82|11009.82|11009.82|11009.82|11009.82|11009.82|11009.82|0
1654701060000|2022-06-08 15:11:00|11012.46|11012.46|11012.46|11012.46|11012.46|11012.46|11012.46|11012.46|0
1654701080000|2022-06-08 15:11:20|11013.45|11013.45|11013.45|11013.45|11013.45|11013.45|11013.45|11013.45|0
1654701120000|2022-06-08 15:12:00|11016.1|11016.1|11014.12|11014.12|11016.1|11016.1|11014.12|11014.12|0
1654701160000|2022-06-08 15:12:40|11016.77|11016.77|11015.78|11015.78|11016.77|11016.77|11015.78|11015.78|0
1654701180000|2022-06-08 15:13:00|11013.13|11013.13|11013.13|11013.13|11013.13|11013.13|11013.13|11013.13|0
1654701230000|2022-06-08 15:13:50|11015.78|11015.78|11015.78|11015.78|11015.78|11015.78|11015.78|11015.78|0
1654701260000|2022-06-08 15:14:20|11018.43|11018.43|11018.43|11018.43|11018.43|11018.43|11018.43|11018.43|0
1654701290000|2022-06-08 15:14:50|11016.45|11016.45|11016.45|11016.45|11016.45|11016.45|11016.45|11016.45|0
1654701300000|2022-06-08 15:15:00|11015.46|11015.46|11015.46|11015.46|11015.46|11015.46|11015.46|11015.46|0
1654701310000|2022-06-08 15:15:10|11018.11|11018.11|11020.75|11020.75|11020.75|11020.75|11018.11|11018.11|0
1654701340000|2022-06-08 15:15:40|11022.73|11022.73|11022.73|11022.73|11022.73|11022.73|11022.73|11022.73|0
1654701360000|2022-06-08 15:16:00|11025.38|11025.38|11022.73|11022.73|11025.38|11025.38|11022.73|11022.73|0
1654701380000|2022-06-08 15:16:20|11020.08|11020.08|11020.08|11020.08|11020.08|11020.08|11020.08|11020.08|0
1654701410000|2022-06-08 15:16:50|11017.44|11017.44|11017.44|11017.44|11017.44|11017.44|11017.44|11017.44|0
1654701450000|2022-06-08 15:17:30|11016.45|11016.45|11016.45|11016.45|11016.45|11016.45|11016.45|11016.45|0
1654701490000|2022-06-08 15:18:10|11017.44|11017.44|11017.44|11017.44|11017.44|11017.44|11017.44|11017.44|0
1654701560000|2022-06-08 15:19:20|11018.43|11018.43|11018.43|11018.43|11018.43|11018.43|11018.43|11018.43|0
1654701570000|2022-06-08 15:19:30|11015.78|11015.78|11015.78|11015.78|11015.78|11015.78|11015.78|11015.78|0
1654701590000|2022-06-08 15:19:50|11014.79|11014.79|11015.78|11015.78|11015.78|11015.78|11014.79|11014.79|0
1654701610000|2022-06-08 15:20:10|11012.81|11012.81|11012.81|11012.81|11012.81|11012.81|11012.81|11012.81|0
1654701670000|2022-06-08 15:21:10|11013.8|11013.8|11013.8|11013.8|11013.8|11013.8|11013.8|11013.8|0
1654701680000|2022-06-08 15:21:20|11016.45|11016.45|11016.45|11016.45|11016.45|11016.45|11016.45|11016.45|0
1654701730000|2022-06-08 15:22:10|11019.41|11019.41|11019.41|11019.41|11019.41|11019.41|11019.41|11019.41|0
1654701770000|2022-06-08 15:22:50|11022.06|11022.06|11024.71|11024.71|11024.71|11024.71|11022.06|11022.06|0
1654701780000|2022-06-08 15:23:00|11027.35|11027.35|11027.35|11027.35|11027.35|11027.35|11027.35|11027.35|0
1654701830000|2022-06-08 15:23:50|11030|11030|11030|11030|11030|11030|11030|11030|0
1654701860000|2022-06-08 15:24:20|11032.65|11032.65|11035.29|11035.29|11037.94|11037.94|11032.65|11032.65|0
1654701870000|2022-06-08 15:24:30|11034.3|11034.3|11035.29|11035.29|11035.29|11035.29|11034.3|11034.3|0
1654701930000|2022-06-08 15:25:30|11030|11030|11030|11030|11030|11030|11030|11030|0
1654701940000|2022-06-08 15:25:40|11027.35|11027.35|11027.35|11027.35|11027.35|11027.35|11027.35|11027.35|0
1654701950000|2022-06-08 15:25:50|11030|11030|11030|11030|11030|11030|11030|11030|0
1654701960000|2022-06-08 15:26:00|11027.35|11027.35|11027.35|11027.35|11027.35|11027.35|11027.35|11027.35|0
1654701970000|2022-06-08 15:26:10|11024.71|11024.71|11024.71|11024.71|11024.71|11024.71|11024.71|11024.71|0
1654702010000|2022-06-08 15:26:50|11022.73|11022.73|11022.73|11022.73|11022.73|11022.73|11022.73|11022.73|0
1654702020000|2022-06-08 15:27:00|11021.74|11021.74|11021.74|11021.74|11021.74|11021.74|11021.74|11021.74|0
1654702100000|2022-06-08 15:28:20|11024.39|11024.39|11027.03|11027.03|11027.03|11027.03|11024.39|11024.39|0
1654702110000|2022-06-08 15:28:30|11028.02|11028.02|11030.43|11030.43|11030.43|11030.43|11028.02|11028.02|0
1654702160000|2022-06-08 15:29:20|11033.07|11033.07|11033.07|11033.07|11033.07|11033.07|11033.07|11033.07|0
1654702170000|2022-06-08 15:29:30|11030.43|11030.43|11029.57|11029.57|11030.43|11030.43|11029.57|11029.57|0
1654702180000|2022-06-08 15:29:40|11030.56|11030.56|11028.58|11028.58|11030.56|11030.56|11028.58|11028.58|0
1654702190000|2022-06-08 15:29:50|11023.29|11023.29|11026.79|11026.79|11029.76|11029.76|11020.64|11020.64|0
1654758910000|2022-06-09 07:15:10|11004.56|11004.56|11005.55|11005.55|11005.55|11005.55|11004.56|11004.56|0
1654758940000|2022-06-09 07:15:40|11002.9|11002.9|11001.91|11001.91|11002.9|11002.9|11001.91|11001.91|0
1654758970000|2022-06-09 07:16:10|11012.5|11012.5|11012.5|11012.5|11012.5|11012.5|11012.5|11012.5|0
1654758980000|2022-06-09 07:16:20|11015.14|11015.14|11015.14|11015.14|11015.14|11015.14|11015.14|11015.14|0
1654759010000|2022-06-09 07:16:50|11018.11|11018.11|11018.11|11018.11|11018.11|11018.11|11018.11|11018.11|0
1654759020000|2022-06-09 07:17:00|11020.75|11020.75|11020.75|11020.75|11020.75|11020.75|11020.75|11020.75|0
1654759030000|2022-06-09 07:17:10|11018.78|11018.78|11019.77|11019.77|11019.77|11019.77|11018.78|11018.78|0
1654759040000|2022-06-09 07:17:20|11022.41|11022.41|11022.41|11022.41|11022.41|11022.41|11022.41|11022.41|0
1654759060000|2022-06-09 07:17:40|11025.06|11025.06|11027.7|11027.7|11027.7|11027.7|11025.06|11025.06|0
1654759090000|2022-06-09 07:18:10|11033|11033|11033|11033|11033|11033|11033|11033|0
1654759130000|2022-06-09 07:18:50|11040.94|11040.94|11035.64|11035.64|11040.94|11040.94|11035.64|11035.64|0
1654759140000|2022-06-09 07:19:00|11038.29|11038.29|11038.29|11038.29|11038.29|11038.29|11038.29|11038.29|0
1654759180000|2022-06-09 07:19:40|11035.64|11035.64|11035.64|11035.64|11035.64|11035.64|11035.64|11035.64|0
1654759200000|2022-06-09 07:20:00|11033.67|11033.67|11033.67|11033.67|11033.67|11033.67|11033.67|11033.67|0
1654759210000|2022-06-09 07:20:10|11028.37|11028.37|11028.37|11028.37|11028.37|11028.37|11028.37|11028.37|0
1654759220000|2022-06-09 07:20:20|11030.35|11030.35|11031.34|11031.34|11031.34|11031.34|11030.35|11030.35|0
1654759240000|2022-06-09 07:20:40|11036.63|11036.63|11033.99|11033.99|11036.63|11036.63|11033.99|11033.99|0
1654759270000|2022-06-09 07:21:10|11028.69|11028.69|11028.69|11028.69|11028.69|11028.69|11028.69|11028.69|0
1654759300000|2022-06-09 07:21:40|11031.34|11031.34|11033.99|11033.99|11033.99|11033.99|11031.34|11031.34|0
1654759320000|2022-06-09 07:22:00|11031.34|11031.34|11031.34|11031.34|11031.34|11031.34|11031.34|11031.34|0
1654759430000|2022-06-09 07:23:50|11029.36|11029.36|11028.37|11028.37|11029.36|11029.36|11028.37|11028.37|0
1654759460000|2022-06-09 07:24:20|11031.02|11031.02|11028.37|11028.37|11031.02|11031.02|11028.37|11028.37|0
1654759470000|2022-06-09 07:24:30|11033.67|11033.67|11036.31|11036.31|11036.31|11036.31|11033.67|11033.67|0
1654759490000|2022-06-09 07:24:50|11031.02|11031.02|11031.02|11031.02|11031.02|11031.02|11031.02|11031.02|0
1654759540000|2022-06-09 07:25:40|11033|11033|11034.97|11034.97|11034.97|11034.97|11033|11033|0
1654759550000|2022-06-09 07:25:50|11032.33|11032.33|11032.33|11032.33|11032.33|11032.33|11032.33|11032.33|0
1654759570000|2022-06-09 07:26:10|11031.34|11031.34|11031.34|11031.34|11031.34|11031.34|11031.34|11031.34|0
1654759620000|2022-06-09 07:27:00|11034.3|11034.3|11034.3|11034.3|11035.29|11035.29|11034.3|11034.3|0
1654759630000|2022-06-09 07:27:10|11039.6|11039.6|11039.6|11039.6|11039.6|11039.6|11039.6|11039.6|0
1654759650000|2022-06-09 07:27:30|11036.95|11036.95|11036.95|11036.95|11036.95|11036.95|11036.95|11036.95|0
1654759690000|2022-06-09 07:28:10|11031.66|11031.66|11031.66|11031.66|11031.66|11031.66|11031.66|11031.66|0
1654759720000|2022-06-09 07:28:40|11032.65|11032.65|11016.77|11016.77|11032.65|11032.65|11016.77|11016.77|0
1654759730000|2022-06-09 07:28:50|11011.47|11011.47|11011.47|11011.47|11011.47|11011.47|11011.47|11011.47|0
1654759740000|2022-06-09 07:29:00|11008.51|11008.51|11013.8|11013.8|11013.8|11013.8|11008.51|11008.51|0
1654759760000|2022-06-09 07:29:20|11011.83|11011.83|11011.83|11011.83|11011.83|11011.83|11011.83|11011.83|0
1654759780000|2022-06-09 07:29:40|11001.24|11001.24|11001.24|11001.24|11001.24|11001.24|11001.24|11001.24|0
1654759840000|2022-06-09 07:30:40|10998.28|10998.28|11000.92|11000.92|11000.92|11000.92|10998.28|10998.28|0
1654759860000|2022-06-09 07:31:00|10998.28|10998.28|10995.63|10995.63|10998.28|10998.28|10995.63|10995.63|0
1654759900000|2022-06-09 07:31:40|10987.69|10987.69|10987.69|10987.69|10987.69|10987.69|10987.69|10987.69|0
1654759940000|2022-06-09 07:32:20|10985.04|10985.04|10985.04|10985.04|10985.04|10985.04|10985.04|10985.04|0
1654759950000|2022-06-09 07:32:30|10982.08|10982.08|10982.08|10982.08|10982.08|10982.08|10982.08|10982.08|0
1654759960000|2022-06-09 07:32:40|10974.14|10974.14|10974.14|10974.14|10974.14|10974.14|10974.14|10974.14|0
1654759970000|2022-06-09 07:32:50|10968.85|10968.85|10971.49|10971.49|10971.49|10971.49|10968.85|10968.85|0
1654760040000|2022-06-09 07:34:00|10968.85|10968.85|10968.85|10968.85|10968.85|10968.85|10968.85|10968.85|0
1654760090000|2022-06-09 07:34:50|10967.86|10967.86|10967.86|10967.86|10967.86|10967.86|10967.86|10967.86|0
1654760100000|2022-06-09 07:35:00|10973.15|10973.15|10975.8|10975.8|10975.8|10975.8|10973.15|10973.15|0
1654760120000|2022-06-09 07:35:20|10973.15|10973.15|10973.15|10973.15|10973.15|10973.15|10973.15|10973.15|0
1654760170000|2022-06-09 07:36:10|10975.8|10975.8|10975.8|10975.8|10975.8|10975.8|10975.8|10975.8|0
1654760210000|2022-06-09 07:36:50|10976.79|10976.79|10976.79|10976.79|10976.79|10976.79|10976.79|10976.79|0
1654760280000|2022-06-09 07:38:00|10974.14|10974.14|10979.43|10979.43|10979.43|10979.43|10974.14|10974.14|0
1654760300000|2022-06-09 07:38:20|10976.79|10976.79|10976.79|10976.79|10976.79|10976.79|10976.79|10976.79|0
1654760310000|2022-06-09 07:38:30|10979.43|10979.43|10979.43|10979.43|10979.43|10979.43|10979.43|10979.43|0
1654760390000|2022-06-09 07:39:50|10984.73|10984.73|10984.73|10984.73|10984.73|10984.73|10984.73|10984.73|0
1654760460000|2022-06-09 07:41:00|10985.71|10985.71|10985.71|10985.71|10985.71|10985.71|10985.71|10985.71|0
1654760470000|2022-06-09 07:41:10|10996.3|10996.3|10996.3|10996.3|10996.3|10996.3|10996.3|10996.3|0
1654760480000|2022-06-09 07:41:20|10998.95|10998.95|10999.93|10999.93|10999.93|10999.93|10998.95|10998.95|0
1654760600000|2022-06-09 07:43:20|10994.99|10994.99|10986.07|10986.07|10994.99|10994.99|10986.07|10986.07|0
1654760640000|2022-06-09 07:44:00|10988.71|10988.71|10988.71|10988.71|10988.71|10988.71|10988.71|10988.71|0
1654760700000|2022-06-09 07:45:00|10987.72|10987.72|10988.71|10988.71|10988.71|10988.71|10987.72|10987.72|0
1654760730000|2022-06-09 07:45:30|10986.07|10986.07|10986.07|10986.07|10986.07|10986.07|10986.07|10986.07|0
1654760740000|2022-06-09 07:45:40|10988.04|10988.04|10989.03|10989.03|10989.03|10989.03|10988.04|10988.04|0
1654760780000|2022-06-09 07:46:20|10986.38|10986.38|10986.38|10986.38|10986.38|10986.38|10986.38|10986.38|0
1654760950000|2022-06-09 07:49:10|10978.44|10978.44|10981.09|10981.09|10981.09|10981.09|10978.44|10978.44|0
1654760990000|2022-06-09 07:49:50|10986.38|10986.38|10986.38|10986.38|10986.38|10986.38|10986.38|10986.38|0
1654761030000|2022-06-09 07:50:30|10988.36|10988.36|10988.36|10988.36|10988.36|10988.36|10988.36|10988.36|0
1654761080000|2022-06-09 07:51:20|10991.01|10991.01|10990.58|10990.58|10991.01|10991.01|10990.58|10990.58|0
1654761090000|2022-06-09 07:51:30|10982.64|10982.64|10981.65|10981.65|10982.64|10982.64|10981.65|10981.65|0
1654761100000|2022-06-09 07:51:40|10982.64|10982.64|10983.63|10983.63|10983.63|10983.63|10982.64|10982.64|0
1654761110000|2022-06-09 07:51:50|10980.98|10980.98|10980.98|10980.98|10980.98|10980.98|10980.98|10980.98|0
1654761210000|2022-06-09 07:53:30|10983.63|10983.63|10983.63|10983.63|10983.63|10983.63|10983.63|10983.63|0
1654761240000|2022-06-09 07:54:00|10975.69|10975.69|10975.69|10975.69|10975.69|10975.69|10975.69|10975.69|0
1654761280000|2022-06-09 07:54:40|10970.39|10970.39|10973.04|10973.04|10973.04|10973.04|10970.39|10970.39|0
1654761330000|2022-06-09 07:55:30|10970.39|10970.39|10970.39|10970.39|10970.39|10970.39|10970.39|10970.39|0
1654761370000|2022-06-09 07:56:10|10967.75|10967.75|10970.39|10970.39|10970.39|10970.39|10967.75|10967.75|0
1654761420000|2022-06-09 07:57:00|10973.04|10973.04|10973.04|10973.04|10973.04|10973.04|10973.04|10973.04|0
1654761470000|2022-06-09 07:57:50|10967.75|10967.75|10967.75|10967.75|10967.75|10967.75|10967.75|10967.75|0
1654761490000|2022-06-09 07:58:10|10965.1|10965.1|10965.1|10965.1|10965.1|10965.1|10965.1|10965.1|0
1654761610000|2022-06-09 08:00:10|10967.75|10967.75|10967.75|10967.75|10967.75|10967.75|10967.75|10967.75|0
1654761670000|2022-06-09 08:01:10|10970.39|10970.39|10970.39|10970.39|10970.39|10970.39|10970.39|10970.39|0
1654761680000|2022-06-09 08:01:20|10969.41|10969.41|10970.39|10970.39|10970.39|10970.39|10969.41|10969.41|0
1654761690000|2022-06-09 08:01:30|10971.38|10971.38|10970.39|10970.39|10971.38|10971.38|10970.39|10970.39|0
1654761740000|2022-06-09 08:02:20|10967.75|10967.75|10967.75|10967.75|10967.75|10967.75|10967.75|10967.75|0
1654761750000|2022-06-09 08:02:30|10965.1|10965.1|10965.1|10965.1|10965.1|10965.1|10965.1|10965.1|0
1654761810000|2022-06-09 08:03:30|10959.81|10959.81|10959.81|10959.81|10959.81|10959.81|10959.81|10959.81|0
1654761920000|2022-06-09 08:05:20|10965.1|10965.1|10965.1|10965.1|10965.1|10965.1|10965.1|10965.1|0
1654761960000|2022-06-09 08:06:00|10970.39|10970.39|10970.39|10970.39|10970.39|10970.39|10970.39|10970.39|0
1654761970000|2022-06-09 08:06:10|10967.75|10967.75|10965.1|10965.1|10967.75|10967.75|10965.1|10965.1|0
1654761980000|2022-06-09 08:06:20|10962.46|10962.46|10962.46|10962.46|10962.46|10962.46|10962.46|10962.46|0
1654762080000|2022-06-09 08:08:00|10959.81|10959.81|10959.81|10959.81|10959.81|10959.81|10959.81|10959.81|0
1654762090000|2022-06-09 08:08:10|10954.52|10954.52|10954.52|10954.52|10954.52|10954.52|10954.52|10954.52|0
1654762100000|2022-06-09 08:08:20|10957.16|10957.16|10957.16|10957.16|10957.16|10957.16|10957.16|10957.16|0
1654762110000|2022-06-09 08:08:30|10959.81|10959.81|10961.79|10961.79|10961.79|10961.79|10959.81|10959.81|0
1654762130000|2022-06-09 08:08:50|10959.14|10959.14|10959.14|10959.14|10959.14|10959.14|10959.14|10959.14|0
1654762140000|2022-06-09 08:09:00|10953.85|10953.85|10953.85|10953.85|10953.85|10953.85|10953.85|10953.85|0
1654762150000|2022-06-09 08:09:10|10955.82|10955.82|10955.82|10955.82|10955.82|10955.82|10955.82|10955.82|0
1654762170000|2022-06-09 08:09:30|10958.47|10958.47|10958.47|10958.47|10958.47|10958.47|10958.47|10958.47|0
1654762220000|2022-06-09 08:10:20|10959.46|10959.46|10959.46|10959.46|10959.46|10959.46|10959.46|10959.46|0
1654762260000|2022-06-09 08:11:00|10960.45|10960.45|10960.45|10960.45|10960.45|10960.45|10960.45|10960.45|0
1654762290000|2022-06-09 08:11:30|10971.03|10971.03|10971.03|10971.03|10971.03|10971.03|10971.03|10971.03|0
1654762320000|2022-06-09 08:12:00|10970.6|10970.6|10965.74|10965.74|10971.03|10971.03|10965.74|10965.74|0
1654762390000|2022-06-09 08:13:10|10964.75|10964.75|10963.76|10963.76|10964.75|10964.75|10963.76|10963.76|0
1654762410000|2022-06-09 08:13:30|10961.79|10961.79|10961.79|10961.79|10961.79|10961.79|10961.79|10961.79|0
1654762420000|2022-06-09 08:13:40|10959.14|10959.14|10961.79|10961.79|10961.79|10961.79|10959.14|10959.14|0
1654762500000|2022-06-09 08:15:00|10959.81|10959.81|10959.81|10959.81|10959.81|10959.81|10959.81|10959.81|0
1654762520000|2022-06-09 08:15:20|10960.8|10960.8|10960.8|10960.8|10960.8|10960.8|10960.8|10960.8|0
1654762550000|2022-06-09 08:15:50|10963.44|10963.44|10963.44|10963.44|10963.44|10963.44|10963.44|10963.44|0
1654762600000|2022-06-09 08:16:40|10960.8|10960.8|10960.8|10960.8|10960.8|10960.8|10960.8|10960.8|0
1654762610000|2022-06-09 08:16:50|10958.15|10958.15|10958.15|10958.15|10958.15|10958.15|10958.15|10958.15|0
1654762620000|2022-06-09 08:17:00|10960.8|10960.8|10960.8|10960.8|10960.8|10960.8|10960.8|10960.8|0
1654762650000|2022-06-09 08:17:30|10958.15|10958.15|10958.15|10958.15|10958.15|10958.15|10958.15|10958.15|0
1654762670000|2022-06-09 08:17:50|10963.44|10963.44|10960.8|10960.8|10963.44|10963.44|10960.8|10960.8|0
1654762720000|2022-06-09 08:18:40|10963.44|10963.44|10963.44|10963.44|10963.44|10963.44|10963.44|10963.44|0
1654762780000|2022-06-09 08:19:40|10960.8|10960.8|10960.8|10960.8|10960.8|10960.8|10960.8|10960.8|0
1654762790000|2022-06-09 08:19:50|10962.77|10962.77|10961.79|10961.79|10962.77|10962.77|10961.79|10961.79|0
1654762820000|2022-06-09 08:20:20|10959.81|10959.81|10959.81|10959.81|10959.81|10959.81|10959.81|10959.81|0
1654762840000|2022-06-09 08:20:40|10962.46|10962.46|10962.46|10962.46|10962.46|10962.46|10962.46|10962.46|0
1654762880000|2022-06-09 08:21:20|10959.81|10959.81|10959.81|10959.81|10959.81|10959.81|10959.81|10959.81|0
1654762950000|2022-06-09 08:22:30|10957.16|10957.16|10954.52|10954.52|10957.16|10957.16|10954.52|10954.52|0
1654762960000|2022-06-09 08:22:40|10946.58|10946.58|10946.58|10946.58|10946.58|10946.58|10946.58|10946.58|0
1654763010000|2022-06-09 08:23:30|10943.93|10943.93|10943.93|10943.93|10943.93|10943.93|10943.93|10943.93|0
1654763020000|2022-06-09 08:23:40|10941.28|10941.28|10941.28|10941.28|10943.93|10943.93|10941.28|10941.28|0
1654763030000|2022-06-09 08:23:50|10938.64|10938.64|10938.64|10938.64|10938.64|10938.64|10937.65|10937.65|0
1654763050000|2022-06-09 08:24:10|10941.28|10941.28|10941.28|10941.28|10941.28|10941.28|10941.28|10941.28|0
1654763070000|2022-06-09 08:24:30|10949.22|10949.22|10949.22|10949.22|10949.22|10949.22|10949.22|10949.22|0
1654763130000|2022-06-09 08:25:30|10948.24|10948.24|10948.24|10948.24|10948.24|10948.24|10948.24|10948.24|0
1654763200000|2022-06-09 08:26:40|10940.3|10940.3|10940.3|10940.3|10940.3|10940.3|10940.3|10940.3|0
1654763210000|2022-06-09 08:26:50|10937.65|10937.65|10940.3|10940.3|10940.3|10940.3|10937.65|10937.65|0
1654763230000|2022-06-09 08:27:10|10937.65|10937.65|10937.65|10937.65|10937.65|10937.65|10937.65|10937.65|0
1654763240000|2022-06-09 08:27:20|10935|10935|10935|10935|10935|10935|10935|10935|0
1654763320000|2022-06-09 08:28:40|10932.36|10932.36|10932.36|10932.36|10932.36|10932.36|10932.36|10932.36|0
1654763330000|2022-06-09 08:28:50|10929.71|10929.71|10929.71|10929.71|10929.71|10929.71|10929.71|10929.71|0
1654763340000|2022-06-09 08:29:00|10928.72|10928.72|10935.99|10935.99|10935.99|10935.99|10928.72|10928.72|0
1654763350000|2022-06-09 08:29:10|10937.97|10937.97|10937.97|10937.97|10937.97|10937.97|10937.97|10937.97|0
1654763460000|2022-06-09 08:31:00|10938.96|10938.96|10938.96|10938.96|10938.96|10938.96|10938.96|10938.96|0
1654763480000|2022-06-09 08:31:20|10933.66|10933.66|10933.66|10933.66|10933.66|10933.66|10933.66|10933.66|0
1654763540000|2022-06-09 08:32:20|10938.96|10938.96|10938.96|10938.96|10938.96|10938.96|10938.96|10938.96|0
1654763570000|2022-06-09 08:32:50|10941.6|10941.6|10941.6|10941.6|10941.6|10941.6|10941.6|10941.6|0
1654763580000|2022-06-09 08:33:00|10944.25|10944.25|10944.25|10944.25|10944.25|10944.25|10944.25|10944.25|0
1654763650000|2022-06-09 08:34:10|10941.6|10941.6|10941.6|10941.6|10941.6|10941.6|10941.6|10941.6|0
1654763660000|2022-06-09 08:34:20|10938.96|10938.96|10938.96|10938.96|10938.96|10938.96|10938.96|10938.96|0
1654763670000|2022-06-09 08:34:30|10936.31|10936.31|10936.31|10936.31|10936.31|10936.31|10936.31|10936.31|0
1654763690000|2022-06-09 08:34:50|10937.3|10937.3|10937.3|10937.3|10937.3|10937.3|10937.3|10937.3|0
1654763700000|2022-06-09 08:35:00|10936.31|10936.31|10936.31|10936.31|10936.31|10936.31|10936.31|10936.31|0
1654763710000|2022-06-09 08:35:10|10933.66|10933.66|10938.96|10938.96|10938.96|10938.96|10933.66|10933.66|0
1654763780000|2022-06-09 08:36:20|10941.6|10941.6|10941.6|10941.6|10941.6|10941.6|10941.6|10941.6|0
1654763830000|2022-06-09 08:37:10|10938.96|10938.96|10944.25|10944.25|10944.25|10944.25|10936.31|10936.31|0
1654763870000|2022-06-09 08:37:50|10943.26|10943.26|10943.26|10943.26|10943.26|10943.26|10943.26|10943.26|0
1654763880000|2022-06-09 08:38:00|10942.27|10942.27|10942.27|10942.27|10942.27|10942.27|10942.27|10942.27|0
1654764010000|2022-06-09 08:40:10|10934.33|10934.33|10934.33|10934.33|10934.33|10934.33|10934.33|10934.33|0
1654764020000|2022-06-09 08:40:20|10933.35|10933.35|10933.35|10933.35|10933.35|10933.35|10933.35|10933.35|0
1654764050000|2022-06-09 08:40:50|10938.64|10938.64|10940.3|10940.3|10940.3|10940.3|10937.65|10937.65|0
1654764170000|2022-06-09 08:42:50|10945.59|10945.59|10945.59|10945.59|10945.59|10945.59|10945.59|10945.59|0
1654764200000|2022-06-09 08:43:20|10947.57|10947.57|10947.57|10947.57|10947.57|10947.57|10947.57|10947.57|0
1654764240000|2022-06-09 08:44:00|10942.27|10942.27|10942.27|10942.27|10942.27|10942.27|10942.27|10942.27|0
1654764350000|2022-06-09 08:45:50|10947.57|10947.57|10947.57|10947.57|10947.57|10947.57|10947.57|10947.57|0
1654764390000|2022-06-09 08:46:30|10944.92|10944.92|10944.92|10944.92|10944.92|10944.92|10944.92|10944.92|0
1654764420000|2022-06-09 08:47:00|10950.21|10950.21|10953.18|10953.18|10953.18|10953.18|10950.21|10950.21|0
1654764430000|2022-06-09 08:47:10|10955.82|10955.82|10955.82|10955.82|10955.82|10955.82|10955.82|10955.82|0
1654764440000|2022-06-09 08:47:20|10956.81|10956.81|10955.82|10955.82|10956.81|10956.81|10955.82|10955.82|0
1654764460000|2022-06-09 08:47:40|10950.53|10950.53|10950.53|10950.53|10950.53|10950.53|10950.53|10950.53|0
1654764600000|2022-06-09 08:50:00|10947.88|10947.88|10947.88|10947.88|10947.88|10947.88|10947.88|10947.88|0
1654764620000|2022-06-09 08:50:20|10945.24|10945.24|10945.24|10945.24|10945.24|10945.24|10945.24|10945.24|0
1654764630000|2022-06-09 08:50:30|10942.59|10942.59|10942.59|10942.59|10942.59|10942.59|10942.59|10942.59|0
1654764680000|2022-06-09 08:51:20|10939.94|10939.94|10937.3|10937.3|10939.94|10939.94|10937.3|10937.3|0
1654764690000|2022-06-09 08:51:30|10939.94|10939.94|10940.93|10940.93|10940.93|10940.93|10939.94|10939.94|0
1654764700000|2022-06-09 08:51:40|10941.92|10941.92|10944.57|10944.57|10944.57|10944.57|10941.92|10941.92|0
1654764710000|2022-06-09 08:51:50|10945.56|10945.56|10945.56|10945.56|10945.56|10945.56|10945.56|10945.56|0
1654764800000|2022-06-09 08:53:20|10940.26|10940.26|10937.62|10937.62|10940.26|10940.26|10937.62|10937.62|0
1654764810000|2022-06-09 08:53:30|10942.91|10942.91|10945.56|10945.56|10945.56|10945.56|10942.91|10942.91|0
1654764860000|2022-06-09 08:54:20|10948.2|10948.2|10951.17|10951.17|10951.17|10951.17|10948.2|10948.2|0
1654764880000|2022-06-09 08:54:40|10949.19|10949.19|10949.19|10949.19|10949.19|10949.19|10949.19|10949.19|0
1654764940000|2022-06-09 08:55:40|10946.54|10946.54|10943.9|10943.9|10946.54|10946.54|10943.9|10943.9|0
1654764970000|2022-06-09 08:56:10|10944.89|10944.89|10944.89|10944.89|10944.89|10944.89|10944.89|10944.89|0
1654765000000|2022-06-09 08:56:40|10943.9|10943.9|10942.91|10942.91|10943.9|10943.9|10942.91|10942.91|0
1654765020000|2022-06-09 08:57:00|10945.56|10945.56|10945.56|10945.56|10945.56|10945.56|10945.56|10945.56|0
1654765040000|2022-06-09 08:57:20|10942.91|10942.91|10942.91|10942.91|10942.91|10942.91|10942.91|10942.91|0
1654765060000|2022-06-09 08:57:40|10939.94|10939.94|10939.94|10939.94|10939.94|10939.94|10939.94|10939.94|0
1654765070000|2022-06-09 08:57:50|10940.37|10940.37|10940.37|10940.37|10940.37|10940.37|10940.37|10940.37|0
1654765100000|2022-06-09 08:58:20|10941.36|10941.36|10941.36|10941.36|10941.36|10941.36|10941.36|10941.36|0
1654765240000|2022-06-09 09:00:40|10942.35|10942.35|10942.35|10942.35|10942.35|10942.35|10942.35|10942.35|0
1654765250000|2022-06-09 09:00:50|10941.36|10941.36|10941.36|10941.36|10941.36|10941.36|10941.36|10941.36|0
1654765260000|2022-06-09 09:01:00|10942.35|10942.35|10942.35|10942.35|10942.35|10942.35|10942.35|10942.35|0
1654765300000|2022-06-09 09:01:40|10945|10945|10945|10945|10945|10945|10945|10945|0
1654765310000|2022-06-09 09:01:50|10942.35|10942.35|10942.35|10942.35|10942.35|10942.35|10942.35|10942.35|0
1654765440000|2022-06-09 09:04:00|10939.7|10939.7|10939.7|10939.7|10939.7|10939.7|10939.7|10939.7|0
1654765480000|2022-06-09 09:04:40|10942.35|10942.35|10942.35|10942.35|10942.35|10942.35|10942.35|10942.35|0
1654765490000|2022-06-09 09:04:50|10939.7|10939.7|10939.7|10939.7|10939.7|10939.7|10939.7|10939.7|0
1654765520000|2022-06-09 09:05:20|10945|10945|10945|10945|10945|10945|10945|10945|0
1654765550000|2022-06-09 09:05:50|10945.98|10945.98|10945.98|10945.98|10945.98|10945.98|10945.98|10945.98|0
1654765640000|2022-06-09 09:07:20|10948.63|10948.63|10948.63|10948.63|10948.63|10948.63|10948.63|10948.63|0
1654765650000|2022-06-09 09:07:30|10951.28|10951.28|10948.63|10948.63|10951.28|10951.28|10948.63|10948.63|0
1654765700000|2022-06-09 09:08:20|10950.61|10950.61|10949.62|10949.62|10950.61|10950.61|10949.62|10949.62|0
1654765740000|2022-06-09 09:09:00|10952.27|10952.27|10952.27|10952.27|10952.27|10952.27|10952.27|10952.27|0
1654765760000|2022-06-09 09:09:20|10949.62|10949.62|10949.62|10949.62|10949.62|10949.62|10949.62|10949.62|0
1654765890000|2022-06-09 09:11:30|10946.97|10946.97|10946.97|10946.97|10946.97|10946.97|10946.97|10946.97|0
1654765980000|2022-06-09 09:13:00|10944.33|10944.33|10952.27|10952.27|10954.91|10954.91|10944.33|10944.33|0
1654766100000|2022-06-09 09:15:00|10949.62|10949.62|10949.62|10949.62|10949.62|10949.62|10949.62|10949.62|0
1654766200000|2022-06-09 09:16:40|10947.64|10947.64|10947.64|10947.64|10947.64|10947.64|10947.64|10947.64|0
1654766220000|2022-06-09 09:17:00|10945|10945|10945|10945|10945|10945|10945|10945|0
1654766230000|2022-06-09 09:17:10|10939.7|10939.7|10941.68|10941.68|10941.68|10941.68|10939.7|10939.7|0
1654766310000|2022-06-09 09:18:30|10944.33|10944.33|10944.33|10944.33|10944.33|10944.33|10944.33|10944.33|0
1654766340000|2022-06-09 09:19:00|10946.97|10946.97|10946.97|10946.97|10946.97|10946.97|10946.97|10946.97|0
1654766420000|2022-06-09 09:20:20|10947.4|10947.4|10946.97|10946.97|10947.4|10947.4|10946.97|10946.97|0
1654766430000|2022-06-09 09:20:30|10944.33|10944.33|10944.33|10944.33|10944.33|10944.33|10944.33|10944.33|0
1654766490000|2022-06-09 09:21:30|10946.97|10946.97|10946.97|10946.97|10946.97|10946.97|10946.97|10946.97|0
1654766500000|2022-06-09 09:21:40|10949.62|10949.62|10949.62|10949.62|10949.62|10949.62|10949.62|10949.62|0
1654766520000|2022-06-09 09:22:00|10954.91|10954.91|10954.91|10954.91|10954.91|10954.91|10954.91|10954.91|0
1654766530000|2022-06-09 09:22:10|10955.9|10955.9|10955.9|10955.9|10955.9|10955.9|10955.9|10955.9|0
1654766540000|2022-06-09 09:22:20|10956.89|10956.89|10956.89|10956.89|10956.89|10956.89|10956.89|10956.89|0
1654766720000|2022-06-09 09:25:20|10954.91|10954.91|10954.91|10954.91|10954.91|10954.91|10954.91|10954.91|0
1654766750000|2022-06-09 09:25:50|10957.56|10957.56|10957.56|10957.56|10957.56|10957.56|10957.56|10957.56|0
1654766800000|2022-06-09 09:26:40|10962.85|10962.85|10965.5|10965.5|10965.5|10965.5|10962.85|10962.85|0
1654766810000|2022-06-09 09:26:50|10968.14|10968.14|10968.14|10968.14|10968.14|10968.14|10968.14|10968.14|0
1654766820000|2022-06-09 09:27:00|10965.5|10965.5|10965.5|10965.5|10965.5|10965.5|10965.5|10965.5|0
1654766830000|2022-06-09 09:27:10|10960.2|10960.2|10960.2|10960.2|10960.2|10960.2|10960.2|10960.2|0
1654766840000|2022-06-09 09:27:20|10954.91|10954.91|10954.91|10954.91|10954.91|10954.91|10954.91|10954.91|0
1654766850000|2022-06-09 09:27:30|10949.62|10949.62|10947.64|10947.64|10949.62|10949.62|10947.64|10947.64|0
1654766930000|2022-06-09 09:28:50|10945|10945|10945|10945|10945|10945|10945|10945|0
1654767080000|2022-06-09 09:31:20|10950.29|10950.29|10950.29|10950.29|10950.29|10950.29|10950.29|10950.29|0
1654767090000|2022-06-09 09:31:30|10952.94|10952.94|10952.94|10952.94|10952.94|10952.94|10952.94|10952.94|0
1654767100000|2022-06-09 09:31:40|10951.95|10951.95|10951.95|10951.95|10951.95|10951.95|10951.95|10951.95|0
1654767160000|2022-06-09 09:32:40|10950.96|10950.96|10950.96|10950.96|10950.96|10950.96|10950.96|10950.96|0
1654767230000|2022-06-09 09:33:50|10956.25|10956.25|10956.25|10956.25|10956.25|10956.25|10956.25|10956.25|0
1654767250000|2022-06-09 09:34:10|10958.9|10958.9|10958.9|10958.9|10958.9|10958.9|10958.9|10958.9|0
1654767300000|2022-06-09 09:35:00|10956.25|10956.25|10958.23|10958.23|10958.23|10958.23|10956.25|10956.25|0
1654767310000|2022-06-09 09:35:10|10959.22|10959.22|10959.22|10959.22|10959.22|10959.22|10959.22|10959.22|0
1654767390000|2022-06-09 09:36:30|10961.86|10961.86|10961.86|10961.86|10961.86|10961.86|10961.86|10961.86|0
1654767450000|2022-06-09 09:37:30|10964.51|10964.51|10964.51|10964.51|10964.51|10964.51|10964.51|10964.51|0
1654767500000|2022-06-09 09:38:20|10969.8|10969.8|10969.8|10969.8|10969.8|10969.8|10969.8|10969.8|0
1654767540000|2022-06-09 09:39:00|10964.51|10964.51|10964.51|10964.51|10964.51|10964.51|10964.51|10964.51|0
1654767680000|2022-06-09 09:41:20|10967.16|10967.16|10967.16|10967.16|10967.16|10967.16|10967.16|10967.16|0
1654767750000|2022-06-09 09:42:30|10964.51|10964.51|10964.51|10964.51|10964.51|10964.51|10964.51|10964.51|0
1654767760000|2022-06-09 09:42:40|10964.94|10964.94|10964.94|10964.94|10964.94|10964.94|10964.94|10964.94|0
1654767770000|2022-06-09 09:42:50|10962.29|10962.29|10962.29|10962.29|10962.29|10962.29|10962.29|10962.29|0
1654767790000|2022-06-09 09:43:10|10961.3|10961.3|10960.32|10960.32|10961.3|10961.3|10960.32|10960.32|0
1654767830000|2022-06-09 09:43:50|10962.96|10962.96|10962.96|10962.96|10962.96|10962.96|10962.96|10962.96|0
1654767940000|2022-06-09 09:45:40|10960.32|10960.32|10960.32|10960.32|10960.32|10960.32|10960.32|10960.32|0
1654768040000|2022-06-09 09:47:20|10957.67|10957.67|10957.67|10957.67|10957.67|10957.67|10957.67|10957.67|0
1654768060000|2022-06-09 09:47:40|10959.65|10959.65|10959.65|10959.65|10959.65|10959.65|10959.65|10959.65|0
1654768120000|2022-06-09 09:48:40|10958.66|10958.66|10958.66|10958.66|10958.66|10958.66|10958.66|10958.66|0
1654768210000|2022-06-09 09:50:10|10956.01|10956.01|10956.01|10956.01|10956.01|10956.01|10956.01|10956.01|0
1654768240000|2022-06-09 09:50:40|10953.36|10953.36|10953.36|10953.36|10953.36|10953.36|10953.36|10953.36|0
1654768290000|2022-06-09 09:51:30|10958.66|10958.66|10958.66|10958.66|10958.66|10958.66|10958.66|10958.66|0
1654768300000|2022-06-09 09:51:40|10961.3|10961.3|10961.3|10961.3|10961.3|10961.3|10961.3|10961.3|0
1654768340000|2022-06-09 09:52:20|10962.29|10962.29|10962.29|10962.29|10962.29|10962.29|10962.29|10962.29|0
1654768450000|2022-06-09 09:54:10|10961.3|10961.3|10961.3|10961.3|10961.3|10961.3|10961.3|10961.3|0
1654768550000|2022-06-09 09:55:50|10957.67|10957.67|10954.03|10954.03|10957.67|10957.67|10954.03|10954.03|0
1654768610000|2022-06-09 09:56:50|10956.68|10956.68|10956.68|10956.68|10956.68|10956.68|10956.68|10956.68|0
1654768680000|2022-06-09 09:58:00|10951.39|10951.39|10951.39|10951.39|10951.39|10951.39|10951.39|10951.39|0
1654768720000|2022-06-09 09:58:40|10946.09|10946.09|10948.74|10948.74|10948.74|10948.74|10946.09|10946.09|0
1654768740000|2022-06-09 09:59:00|10946.09|10946.09|10947.08|10947.08|10947.08|10947.08|10946.09|10946.09|0
1654768770000|2022-06-09 09:59:30|10952.38|10952.38|10952.38|10952.38|10952.38|10952.38|10952.38|10952.38|0
1654768940000|2022-06-09 10:02:20|10951.39|10951.39|10950.4|10950.4|10951.39|10951.39|10950.4|10950.4|0
1654768950000|2022-06-09 10:02:30|10953.05|10953.05|10953.05|10953.05|10953.05|10953.05|10953.05|10953.05|0
1654769020000|2022-06-09 10:03:40|10955.69|10955.69|10955.69|10955.69|10955.69|10955.69|10955.69|10955.69|0
1654769100000|2022-06-09 10:05:00|10963.63|10963.63|10955.69|10955.69|10963.63|10963.63|10955.69|10955.69|0
1654769110000|2022-06-09 10:05:10|10953.05|10953.05|10953.05|10953.05|10953.05|10953.05|10953.05|10953.05|0
1654769120000|2022-06-09 10:05:20|10954.03|10954.03|10957|10957|10957|10957|10954.03|10954.03|0
1654769140000|2022-06-09 10:05:40|10959.65|10959.65|10959.65|10959.65|10959.65|10959.65|10959.65|10959.65|0
1654769150000|2022-06-09 10:05:50|10960.63|10960.63|10960.63|10960.63|10960.63|10960.63|10960.63|10960.63|0
1654769230000|2022-06-09 10:07:10|10963.28|10963.28|10963.28|10963.28|10963.28|10963.28|10963.28|10963.28|0
1654769270000|2022-06-09 10:07:50|10957.99|10957.99|10956.01|10956.01|10957.99|10957.99|10956.01|10956.01|0
1654769280000|2022-06-09 10:08:00|10958.66|10958.66|10958.66|10958.66|10958.66|10958.66|10958.66|10958.66|0
1654769450000|2022-06-09 10:10:50|10956.01|10956.01|10956.01|10956.01|10956.01|10956.01|10956.01|10956.01|0
1654769520000|2022-06-09 10:12:00|10953.36|10953.36|10953.36|10953.36|10953.36|10953.36|10953.36|10953.36|0
1654769590000|2022-06-09 10:13:10|10950.72|10950.72|10950.72|10950.72|10950.72|10950.72|10950.72|10950.72|0
1654769600000|2022-06-09 10:13:20|10949.73|10949.73|10948.74|10948.74|10949.73|10949.73|10948.74|10948.74|0
1654769640000|2022-06-09 10:14:00|10949.73|10949.73|10949.73|10949.73|10949.73|10949.73|10949.73|10949.73|0
1654769750000|2022-06-09 10:15:50|10947.75|10947.75|10947.75|10947.75|10947.75|10947.75|10947.75|10947.75|0
1654769770000|2022-06-09 10:16:10|10945.11|10945.11|10945.11|10945.11|10945.11|10945.11|10945.11|10945.11|0
1654769800000|2022-06-09 10:16:40|10947.75|10947.75|10947.75|10947.75|10947.75|10947.75|10947.75|10947.75|0
1654769810000|2022-06-09 10:16:50|10948.74|10948.74|10948.74|10948.74|10948.74|10948.74|10948.74|10948.74|0
1654769820000|2022-06-09 10:17:00|10946.09|10946.09|10946.09|10946.09|10946.09|10946.09|10946.09|10946.09|0
1654769840000|2022-06-09 10:17:20|10948.74|10948.74|10948.74|10948.74|10948.74|10948.74|10948.74|10948.74|0
1654769890000|2022-06-09 10:18:10|10946.09|10946.09|10946.09|10946.09|10946.09|10946.09|10946.09|10946.09|0
1654769920000|2022-06-09 10:18:40|10948.74|10948.74|10948.74|10948.74|10948.74|10948.74|10948.74|10948.74|0
1654770000000|2022-06-09 10:20:00|10946.76|10946.76|10944.79|10944.79|10946.76|10946.76|10944.79|10944.79|0
1654770110000|2022-06-09 10:21:50|10947.43|10947.43|10947.43|10947.43|10947.43|10947.43|10947.43|10947.43|0
1654770180000|2022-06-09 10:23:00|10955.37|10955.37|10955.37|10955.37|10955.37|10955.37|10955.37|10955.37|0
1654770200000|2022-06-09 10:23:20|10958.02|10958.02|10958.02|10958.02|10958.02|10958.02|10958.02|10958.02|0
1654770240000|2022-06-09 10:24:00|10959.01|10959.01|10959.01|10959.01|10959.01|10959.01|10959.01|10959.01|0
1654770290000|2022-06-09 10:24:50|10956.36|10956.36|10955.93|10955.93|10956.36|10956.36|10955.93|10955.93|0
1654770300000|2022-06-09 10:25:00|10953.29|10953.29|10953.29|10953.29|10953.29|10953.29|10953.29|10953.29|0
1654770420000|2022-06-09 10:27:00|10955.93|10955.93|10955.93|10955.93|10955.93|10955.93|10955.93|10955.93|0
1654770490000|2022-06-09 10:28:10|10958.58|10958.58|10958.58|10958.58|10958.58|10958.58|10958.58|10958.58|0
1654770520000|2022-06-09 10:28:40|10961.23|10961.23|10961.23|10961.23|10961.23|10961.23|10961.23|10961.23|0
1654770530000|2022-06-09 10:28:50|10966.52|10966.52|10966.52|10966.52|10966.52|10966.52|10966.52|10966.52|0
1654770570000|2022-06-09 10:29:30|10963.87|10963.87|10958.58|10958.58|10963.87|10963.87|10958.58|10958.58|0
1654770590000|2022-06-09 10:29:50|10961.23|10961.23|10961.23|10961.23|10961.23|10961.23|10961.23|10961.23|0
1654770630000|2022-06-09 10:30:30|10960.24|10960.24|10959.25|10959.25|10960.24|10960.24|10959.25|10959.25|0
1654770650000|2022-06-09 10:30:50|10956.6|10956.6|10956.6|10956.6|10956.6|10956.6|10956.6|10956.6|0
1654770720000|2022-06-09 10:32:00|10955.62|10955.62|10953.64|10953.64|10955.62|10955.62|10953.64|10953.64|0
1654770810000|2022-06-09 10:33:30|10950.99|10950.99|10953.64|10953.64|10953.64|10953.64|10950.99|10950.99|0
1654770900000|2022-06-09 10:35:00|10956.28|10956.28|10956.28|10956.28|10956.28|10956.28|10956.28|10956.28|0
1654771060000|2022-06-09 10:37:40|10961.58|10961.58|10961.58|10961.58|10961.58|10961.58|10961.58|10961.58|0
1654771130000|2022-06-09 10:38:50|10958.93|10958.93|10958.93|10958.93|10958.93|10958.93|10958.93|10958.93|0
1654771140000|2022-06-09 10:39:00|10956.28|10956.28|10956.28|10956.28|10956.28|10956.28|10956.28|10956.28|0
1654771160000|2022-06-09 10:39:20|10957.27|10957.27|10957.27|10957.27|10957.27|10957.27|10957.27|10957.27|0
1654771180000|2022-06-09 10:39:40|10954.63|10954.63|10954.63|10954.63|10954.63|10954.63|10954.63|10954.63|0
1654771250000|2022-06-09 10:40:50|10952.65|10952.65|10947.04|10947.04|10952.65|10952.65|10947.04|10947.04|0
1654771270000|2022-06-09 10:41:10|10948.03|10948.03|10951.98|10951.98|10951.98|10951.98|10948.03|10948.03|0
1654771490000|2022-06-09 10:44:50|10954.63|10954.63|10954.63|10954.63|10954.63|10954.63|10954.63|10954.63|0
1654771590000|2022-06-09 10:46:30|10951.98|10951.98|10951.98|10951.98|10951.98|10951.98|10951.98|10951.98|0
1654771650000|2022-06-09 10:47:30|10949.33|10949.33|10949.33|10949.33|10949.33|10949.33|10949.33|10949.33|0
1654771660000|2022-06-09 10:47:40|10948.35|10948.35|10948.35|10948.35|10948.35|10948.35|10948.35|10948.35|0
1654771680000|2022-06-09 10:48:00|10945.7|10945.7|10945.7|10945.7|10945.7|10945.7|10945.7|10945.7|0
1654771710000|2022-06-09 10:48:30|10948.35|10948.35|10948.35|10948.35|10948.35|10948.35|10948.35|10948.35|0
1654771780000|2022-06-09 10:49:40|10949.33|10949.33|10949.33|10949.33|10949.33|10949.33|10949.33|10949.33|0
1654771860000|2022-06-09 10:51:00|10946.69|10946.69|10946.69|10946.69|10946.69|10946.69|10946.69|10946.69|0
1654771870000|2022-06-09 10:51:10|10949.33|10949.33|10946.69|10946.69|10949.33|10949.33|10946.69|10946.69|0
1654772200000|2022-06-09 10:56:40|10951.98|10951.98|10951.98|10951.98|10951.98|10951.98|10951.98|10951.98|0
1654772240000|2022-06-09 10:57:20|10946.69|10946.69|10946.69|10946.69|10946.69|10946.69|10946.69|10946.69|0
1654772270000|2022-06-09 10:57:50|10944.04|10944.04|10943.05|10943.05|10944.04|10944.04|10943.05|10943.05|0
1654772280000|2022-06-09 10:58:00|10942.06|10942.06|10942.06|10942.06|10942.06|10942.06|10942.06|10942.06|0
1654772350000|2022-06-09 10:59:10|10944.71|10944.71|10944.71|10944.71|10944.71|10944.71|10944.71|10944.71|0
1654772410000|2022-06-09 11:00:10|10947.36|10947.36|10947.36|10947.36|10947.36|10947.36|10947.36|10947.36|0
1654772450000|2022-06-09 11:00:50|10950|10950|10950|10950|10950|10950|10950|10950|0
1654772570000|2022-06-09 11:02:50|10947.36|10947.36|10947.36|10947.36|10947.36|10947.36|10947.36|10947.36|0
1654772630000|2022-06-09 11:03:50|10950|10950|10950|10950|10950|10950|10950|10950|0
1654772690000|2022-06-09 11:04:50|10950.99|10950.99|10953.64|10953.64|10953.64|10953.64|10950.99|10950.99|0
1654772730000|2022-06-09 11:05:30|10950.99|10950.99|10950.99|10950.99|10950.99|10950.99|10950.99|10950.99|0
1654772740000|2022-06-09 11:05:40|10949.02|10949.02|10949.02|10949.02|10949.02|10949.02|10949.02|10949.02|0
1654772750000|2022-06-09 11:05:50|10946.37|10946.37|10945.38|10945.38|10946.37|10946.37|10945.38|10945.38|0
1654772800000|2022-06-09 11:06:40|10937.44|10937.44|10937.44|10937.44|10937.44|10937.44|10937.44|10937.44|0
1654772830000|2022-06-09 11:07:10|10936.45|10936.45|10938.43|10938.43|10938.43|10938.43|10936.45|10936.45|0
1654772850000|2022-06-09 11:07:30|10939.42|10939.42|10939.42|10939.42|10939.42|10939.42|10939.42|10939.42|0
1654772860000|2022-06-09 11:07:40|10936.77|10936.77|10936.77|10936.77|10936.77|10936.77|10936.77|10936.77|0
1654772890000|2022-06-09 11:08:10|10939.42|10939.42|10939.42|10939.42|10939.42|10939.42|10939.42|10939.42|0
1654773020000|2022-06-09 11:10:20|10942.06|10942.06|10942.06|10942.06|10942.06|10942.06|10942.06|10942.06|0
1654773040000|2022-06-09 11:10:40|10944.71|10944.71|10944.71|10944.71|10944.71|10944.71|10944.71|10944.71|0
1654773230000|2022-06-09 11:13:50|10947.36|10947.36|10947.36|10947.36|10947.36|10947.36|10947.36|10947.36|0
1654773330000|2022-06-09 11:15:30|10952.65|10952.65|10950|10950|10952.65|10952.65|10950|10950|0
1654773370000|2022-06-09 11:16:10|10947.36|10947.36|10943.72|10943.72|10947.36|10947.36|10943.72|10943.72|0
1654773390000|2022-06-09 11:16:30|10942.73|10942.73|10932.15|10932.15|10942.73|10942.73|10932.15|10932.15|0
1654773440000|2022-06-09 11:17:20|10934.8|10934.8|10934.8|10934.8|10934.8|10934.8|10934.8|10934.8|0
1654773520000|2022-06-09 11:18:40|10932.15|10932.15|10932.15|10932.15|10932.15|10932.15|10932.15|10932.15|0
1654773590000|2022-06-09 11:19:50|10934.8|10934.8|10934.8|10934.8|10934.8|10934.8|10934.8|10934.8|0
1654773700000|2022-06-09 11:21:40|10935.78|10935.78|10935.78|10935.78|10935.78|10935.78|10935.78|10935.78|0
1654773710000|2022-06-09 11:21:50|10936.77|10936.77|10945.7|10945.7|10945.7|10945.7|10936.77|10936.77|0
1654773760000|2022-06-09 11:22:40|10946.69|10946.69|10946.69|10946.69|10946.69|10946.69|10946.69|10946.69|0
1654773770000|2022-06-09 11:22:50|10949.33|10949.33|10954.63|10954.63|10954.63|10954.63|10949.33|10949.33|0
1654773780000|2022-06-09 11:23:00|10951.98|10951.98|10949.33|10949.33|10951.98|10951.98|10949.33|10949.33|0
1654773790000|2022-06-09 11:23:10|10948.35|10948.35|10948.35|10948.35|10948.35|10948.35|10948.35|10948.35|0
1654773960000|2022-06-09 11:26:00|10953.64|10953.64|10953.64|10953.64|10953.64|10953.64|10953.64|10953.64|0
1654773990000|2022-06-09 11:26:30|10956.28|10956.28|10953.64|10953.64|10956.28|10956.28|10953.64|10953.64|0
1654774140000|2022-06-09 11:29:00|10952.65|10952.65|10952.65|10952.65|10952.65|10952.65|10952.65|10952.65|0
1654774200000|2022-06-09 11:30:00|10947.36|10947.36|10947.36|10947.36|10947.36|10947.36|10947.36|10947.36|0
1654774210000|2022-06-09 11:30:10|10946.37|10946.37|10946.37|10946.37|10946.37|10946.37|10946.37|10946.37|0
1654774340000|2022-06-09 11:32:20|10943.72|10943.72|10943.72|10943.72|10943.72|10943.72|10943.72|10943.72|0
1654774430000|2022-06-09 11:33:50|10941.08|10941.08|10941.08|10941.08|10941.08|10941.08|10941.08|10941.08|0
1654774450000|2022-06-09 11:34:10|10940.09|10940.09|10940.09|10940.09|10940.09|10940.09|10940.09|10940.09|0
1654774460000|2022-06-09 11:34:20|10939.1|10939.1|10939.1|10939.1|10939.1|10939.1|10939.1|10939.1|0
1654774560000|2022-06-09 11:36:00|10940.09|10940.09|10940.09|10940.09|10940.09|10940.09|10940.09|10940.09|0
1654774580000|2022-06-09 11:36:20|10937.44|10937.44|10937.44|10937.44|10937.44|10937.44|10937.44|10937.44|0
1654774620000|2022-06-09 11:37:00|10934.8|10934.8|10934.8|10934.8|10934.8|10934.8|10934.8|10934.8|0
1654774850000|2022-06-09 11:40:50|10937.44|10937.44|10937.44|10937.44|10937.44|10937.44|10937.44|10937.44|0
1654775030000|2022-06-09 11:43:50|10935.47|10935.47|10935.47|10935.47|10935.47|10935.47|10935.47|10935.47|0
1654775040000|2022-06-09 11:44:00|10936.45|10936.45|10936.45|10936.45|10936.45|10936.45|10936.45|10936.45|0
1654775070000|2022-06-09 11:44:30|10935.47|10935.47|10935.47|10935.47|10935.47|10935.47|10935.47|10935.47|0
1654775090000|2022-06-09 11:44:50|10938.11|10938.11|10938.11|10938.11|10938.11|10938.11|10938.11|10938.11|0
1654775100000|2022-06-09 11:45:00|10941.08|10941.08|10941.08|10941.08|10941.08|10941.08|10941.08|10941.08|0
1654775150000|2022-06-09 11:45:50|10943.72|10943.72|10946.37|10946.37|10946.37|10946.37|10943.72|10943.72|0
1654775160000|2022-06-09 11:46:00|10941.08|10941.08|10945.38|10945.38|10945.38|10945.38|10940.09|10940.09|0
1654775170000|2022-06-09 11:46:10|10943.4|10943.4|10943.4|10943.4|10943.4|10943.4|10943.4|10943.4|0
1654775190000|2022-06-09 11:46:30|10932.82|10932.82|10932.82|10932.82|10932.82|10932.82|10932.82|10932.82|0
1654775210000|2022-06-09 11:46:50|10930.17|10930.17|10932.82|10932.82|10932.82|10932.82|10930.17|10930.17|0
1654775250000|2022-06-09 11:47:30|10930.84|10930.84|10928.2|10928.2|10930.84|10930.84|10925.55|10925.55|0
1654775300000|2022-06-09 11:48:20|10929.18|10929.18|10929.18|10929.18|10929.18|10929.18|10929.18|10929.18|0
1654775320000|2022-06-09 11:48:40|10930.17|10930.17|10929.18|10929.18|10930.17|10930.17|10929.18|10929.18|0
1654775390000|2022-06-09 11:49:50|10923.89|10923.89|10923.89|10923.89|10923.89|10923.89|10923.89|10923.89|0
1654775480000|2022-06-09 11:51:20|10926.54|10926.54|10929.5|10929.5|10929.5|10929.5|10926.54|10926.54|0
1654775490000|2022-06-09 11:51:30|10930.49|10930.49|10930.49|10930.49|10930.49|10930.49|10930.49|10930.49|0
1654775530000|2022-06-09 11:52:10|10927.84|10927.84|10927.84|10927.84|10927.84|10927.84|10927.84|10927.84|0
1654775540000|2022-06-09 11:52:20|10925.87|10925.87|10925.87|10925.87|10925.87|10925.87|10925.87|10925.87|0
1654775560000|2022-06-09 11:52:40|10920.58|10920.58|10920.58|10920.58|10920.58|10920.58|10920.58|10920.58|0
1654775640000|2022-06-09 11:54:00|10925.87|10925.87|10925.87|10925.87|10925.87|10925.87|10925.87|10925.87|0
1654775690000|2022-06-09 11:54:50|10924.88|10924.88|10924.88|10924.88|10925.87|10925.87|10924.88|10924.88|0
1654775710000|2022-06-09 11:55:10|10925.87|10925.87|10925.87|10925.87|10925.87|10925.87|10925.87|10925.87|0
1654775720000|2022-06-09 11:55:20|10923.22|10923.22|10923.22|10923.22|10923.22|10923.22|10923.22|10923.22|0
1654775860000|2022-06-09 11:57:40|10925.2|10925.2|10925.2|10925.2|10925.2|10925.2|10925.2|10925.2|0
1654775870000|2022-06-09 11:57:50|10926.19|10926.19|10926.19|10926.19|10926.19|10926.19|10926.19|10926.19|0
1654775930000|2022-06-09 11:58:50|10925.2|10925.2|10925.2|10925.2|10925.2|10925.2|10925.2|10925.2|0
1654775940000|2022-06-09 11:59:00|10923.22|10923.22|10923.22|10923.22|10923.22|10923.22|10923.22|10923.22|0
1654776050000|2022-06-09 12:00:50|10922.23|10922.23|10922.23|10922.23|10922.23|10922.23|10922.23|10922.23|0
1654776110000|2022-06-09 12:01:50|10916.94|10916.94|10916.94|10916.94|10916.94|10916.94|10916.94|10916.94|0
1654776120000|2022-06-09 12:02:00|10919.59|10919.59|10916.94|10916.94|10919.59|10919.59|10916.94|10916.94|0
1654776250000|2022-06-09 12:04:10|10919.59|10919.59|10919.59|10919.59|10919.59|10919.59|10919.59|10919.59|0
1654776270000|2022-06-09 12:04:30|10922.23|10922.23|10922.23|10922.23|10922.23|10922.23|10922.23|10922.23|0
1654776470000|2022-06-09 12:07:50|10914.29|10914.29|10914.29|10914.29|10914.29|10914.29|10914.29|10914.29|0
1654776490000|2022-06-09 12:08:10|10916.94|10916.94|10916.94|10916.94|10916.94|10916.94|10916.94|10916.94|0
1654776510000|2022-06-09 12:08:30|10919.59|10919.59|10919.59|10919.59|10919.59|10919.59|10919.59|10919.59|0
1654776600000|2022-06-09 12:10:00|10914.29|10914.29|10914.29|10914.29|10914.29|10914.29|10914.29|10914.29|0
1654776630000|2022-06-09 12:10:30|10911.65|10911.65|10911.65|10911.65|10911.65|10911.65|10911.65|10911.65|0
1654776640000|2022-06-09 12:10:40|10914.29|10914.29|10914.29|10914.29|10914.29|10914.29|10914.29|10914.29|0
1654776650000|2022-06-09 12:10:50|10916.94|10916.94|10916.94|10916.94|10916.94|10916.94|10916.94|10916.94|0
1654776700000|2022-06-09 12:11:40|10914.29|10914.29|10914.29|10914.29|10914.29|10914.29|10914.29|10914.29|0
1654776790000|2022-06-09 12:13:10|10911.65|10911.65|10906.35|10906.35|10911.65|10911.65|10906.35|10906.35|0
1654776800000|2022-06-09 12:13:20|10909|10909|10909|10909|10909|10909|10909|10909|0
1654776810000|2022-06-09 12:13:30|10908.01|10908.01|10910.66|10910.66|10910.66|10910.66|10908.01|10908.01|0
1654776860000|2022-06-09 12:14:20|10905.37|10905.37|10905.37|10905.37|10905.37|10905.37|10905.37|10905.37|0
1654776910000|2022-06-09 12:15:10|10902.4|10902.4|10902.4|10902.4|10902.4|10902.4|10902.4|10902.4|0
1654777010000|2022-06-09 12:16:50|10903.39|10903.39|10904.38|10904.38|10904.38|10904.38|10903.39|10903.39|0
1654777020000|2022-06-09 12:17:00|10907.02|10907.02|10907.02|10907.02|10907.02|10907.02|10907.02|10907.02|0
1654777030000|2022-06-09 12:17:10|10909.67|10909.67|10909.67|10909.67|10909.67|10909.67|10909.67|10909.67|0
1654777060000|2022-06-09 12:17:40|10910.66|10910.66|10910.66|10910.66|10910.66|10910.66|10910.66|10910.66|0
1654777070000|2022-06-09 12:17:50|10913.31|10913.31|10913.31|10913.31|10913.31|10913.31|10913.31|10913.31|0
1654777180000|2022-06-09 12:19:40|10910.66|10910.66|10910.66|10910.66|10910.66|10910.66|10910.66|10910.66|0
1654777400000|2022-06-09 12:23:20|10908.01|10908.01|10905.37|10905.37|10908.01|10908.01|10905.37|10905.37|0
1654777430000|2022-06-09 12:23:50|10908.01|10908.01|10908.01|10908.01|10908.01|10908.01|10908.01|10908.01|0
1654777470000|2022-06-09 12:24:30|10905.37|10905.37|10905.37|10905.37|10905.37|10905.37|10905.37|10905.37|0
1654777480000|2022-06-09 12:24:40|10904.38|10904.38|10905.37|10905.37|10905.37|10905.37|10903.39|10903.39|0
1654777530000|2022-06-09 12:25:30|10908.01|10908.01|10908.01|10908.01|10908.01|10908.01|10908.01|10908.01|0
1654777560000|2022-06-09 12:26:00|10910.66|10910.66|10910.66|10910.66|10910.66|10910.66|10910.66|10910.66|0
1654777660000|2022-06-09 12:27:40|10909.67|10909.67|10909.67|10909.67|10909.67|10909.67|10909.67|10909.67|0
1654777710000|2022-06-09 12:28:30|10910.66|10910.66|10910.66|10910.66|10910.66|10910.66|10910.66|10910.66|0
1654777770000|2022-06-09 12:29:30|10913.31|10913.31|10913.31|10913.31|10913.31|10913.31|10913.31|10913.31|0
1654777790000|2022-06-09 12:29:50|10915.95|10915.95|10915.95|10915.95|10915.95|10915.95|10915.95|10915.95|0
1654777810000|2022-06-09 12:30:10|10918.6|10918.6|10918.6|10918.6|10918.6|10918.6|10918.6|10918.6|0
1654777820000|2022-06-09 12:30:20|10913.31|10913.31|10913.31|10913.31|10913.31|10913.31|10913.31|10913.31|0
1654777970000|2022-06-09 12:32:50|10910.66|10910.66|10908.01|10908.01|10910.66|10910.66|10908.01|10908.01|0
1654778040000|2022-06-09 12:34:00|10905.37|10905.37|10909.99|10909.99|10909.99|10909.99|10905.37|10905.37|0
1654778070000|2022-06-09 12:34:30|10909|10909|10909|10909|10909|10909|10909|10909|0
1654778090000|2022-06-09 12:34:50|10914.29|10914.29|10914.29|10914.29|10914.29|10914.29|10914.29|10914.29|0
1654778100000|2022-06-09 12:35:00|10911.65|10911.65|10905.37|10905.37|10911.65|10911.65|10905.37|10905.37|0
1654778160000|2022-06-09 12:36:00|10906.35|10906.35|10906.35|10906.35|10906.35|10906.35|10906.35|10906.35|0
1654778350000|2022-06-09 12:39:10|10907.34|10907.34|10907.34|10907.34|10907.34|10907.34|10907.34|10907.34|0
1654778370000|2022-06-09 12:39:30|10912.64|10912.64|10912.64|10912.64|10912.64|10912.64|10912.64|10912.64|0
1654778490000|2022-06-09 12:41:30|10907.34|10907.34|10907.34|10907.34|10907.34|10907.34|10907.34|10907.34|0
1654778500000|2022-06-09 12:41:40|10901.06|10901.06|10901.06|10901.06|10901.06|10901.06|10901.06|10901.06|0
1654778520000|2022-06-09 12:42:00|10906.35|10906.35|10906.35|10906.35|10906.35|10906.35|10906.35|10906.35|0
1654778540000|2022-06-09 12:42:20|10911.65|10911.65|10911.65|10911.65|10911.65|10911.65|10911.65|10911.65|0
1654778580000|2022-06-09 12:43:00|10909|10909|10906.35|10906.35|10909|10909|10906.35|10906.35|0
1654778680000|2022-06-09 12:44:40|10898.42|10898.42|10898.42|10898.42|10898.42|10898.42|10898.42|10898.42|0
1654778800000|2022-06-09 12:46:40|10901.06|10901.06|10901.06|10901.06|10901.06|10901.06|10901.06|10901.06|0
1654778850000|2022-06-09 12:47:30|10898.42|10898.42|10898.42|10898.42|10898.42|10898.42|10898.42|10898.42|0
1654778920000|2022-06-09 12:48:40|10899.4|10899.4|10901.38|10901.38|10901.38|10901.38|10899.4|10899.4|0
1654778940000|2022-06-09 12:49:00|10900.39|10900.39|10900.39|10900.39|10900.39|10900.39|10900.39|10900.39|0
1654778980000|2022-06-09 12:49:40|10897.75|10897.75|10895.1|10895.1|10897.75|10897.75|10892.45|10892.45|0
1654779000000|2022-06-09 12:50:00|10894.11|10894.11|10894.11|10894.11|10894.11|10894.11|10894.11|10894.11|0
1654779040000|2022-06-09 12:50:40|10891.46|10891.46|10894.11|10894.11|10894.11|10894.11|10891.46|10891.46|0
1654779080000|2022-06-09 12:51:20|10888.82|10888.82|10888.82|10888.82|10888.82|10888.82|10888.82|10888.82|0
1654779130000|2022-06-09 12:52:10|10886.17|10886.17|10886.17|10886.17|10886.17|10886.17|10886.17|10886.17|0
1654779170000|2022-06-09 12:52:50|10888.82|10888.82|10888.82|10888.82|10888.82|10888.82|10888.82|10888.82|0
1654779240000|2022-06-09 12:54:00|10886.17|10886.17|10886.17|10886.17|10886.17|10886.17|10886.17|10886.17|0
1654779260000|2022-06-09 12:54:20|10885.18|10885.18|10885.18|10885.18|10885.18|10885.18|10885.18|10885.18|0
1654779310000|2022-06-09 12:55:10|10886.17|10886.17|10888.82|10888.82|10888.82|10888.82|10886.17|10886.17|0
1654779330000|2022-06-09 12:55:30|10888.39|10888.39|10888.39|10888.39|10888.39|10888.39|10888.39|10888.39|0
1654779380000|2022-06-09 12:56:20|10889.38|10889.38|10889.38|10889.38|10889.38|10889.38|10889.38|10889.38|0
1654779390000|2022-06-09 12:56:30|10894.67|10894.67|10894.67|10894.67|10894.67|10894.67|10894.67|10894.67|0
1654779440000|2022-06-09 12:57:20|10892.69|10892.69|10895.34|10895.34|10895.34|10895.34|10892.69|10892.69|0
1654779600000|2022-06-09 13:00:00|10892.69|10892.69|10892.69|10892.69|10892.69|10892.69|10892.69|10892.69|0
1654779610000|2022-06-09 13:00:10|10895.34|10895.34|10892.69|10892.69|10895.34|10895.34|10892.69|10892.69|0
1654779660000|2022-06-09 13:01:00|10887.4|10887.4|10887.4|10887.4|10887.4|10887.4|10887.4|10887.4|0
1654779680000|2022-06-09 13:01:20|10888.39|10888.39|10889.38|10889.38|10889.38|10889.38|10888.39|10888.39|0
1654779690000|2022-06-09 13:01:30|10892.02|10892.02|10892.02|10892.02|10892.02|10892.02|10892.02|10892.02|0
1654779820000|2022-06-09 13:03:40|10894.67|10894.67|10894.67|10894.67|10894.67|10894.67|10894.67|10894.67|0
1654779880000|2022-06-09 13:04:40|10897.32|10897.32|10897.32|10897.32|10897.32|10897.32|10897.32|10897.32|0
1654779890000|2022-06-09 13:04:50|10899.96|10899.96|10898.98|10898.98|10899.96|10899.96|10898.98|10898.98|0
1654780000000|2022-06-09 13:06:40|10896.33|10896.33|10896.33|10896.33|10896.33|10896.33|10896.33|10896.33|0
1654780020000|2022-06-09 13:07:00|10893.68|10893.68|10893.68|10893.68|10893.68|10893.68|10893.68|10893.68|0
1654780120000|2022-06-09 13:08:40|10888.39|10888.39|10888.39|10888.39|10888.39|10888.39|10888.39|10888.39|0
1654780150000|2022-06-09 13:09:10|10887.4|10887.4|10887.4|10887.4|10887.4|10887.4|10887.4|10887.4|0
1654780160000|2022-06-09 13:09:20|10888.39|10888.39|10894.67|10894.67|10894.67|10894.67|10888.39|10888.39|0
1654780180000|2022-06-09 13:09:40|10892.02|10892.02|10892.02|10892.02|10892.02|10892.02|10892.02|10892.02|0
1654780200000|2022-06-09 13:10:00|10893.01|10893.01|10892.02|10892.02|10893.01|10893.01|10892.02|10892.02|0
1654780210000|2022-06-09 13:10:10|10894.67|10894.67|10894.67|10894.67|10894.67|10894.67|10894.67|10894.67|0
1654780270000|2022-06-09 13:11:10|10897.32|10897.32|10897.32|10897.32|10897.32|10897.32|10897.32|10897.32|0
1654780280000|2022-06-09 13:11:20|10899.96|10899.96|10899.96|10899.96|10899.96|10899.96|10899.96|10899.96|0
1654780300000|2022-06-09 13:11:40|10902.61|10902.61|10902.61|10902.61|10902.61|10902.61|10902.61|10902.61|0
1654780360000|2022-06-09 13:12:40|10905.26|10905.26|10905.26|10905.26|10905.26|10905.26|10905.26|10905.26|0
1654780420000|2022-06-09 13:13:40|10902.61|10902.61|10902.61|10902.61|10902.61|10902.61|10902.61|10902.61|0
1654780480000|2022-06-09 13:14:40|10899.96|10899.96|10899.96|10899.96|10899.96|10899.96|10899.96|10899.96|0
1654780490000|2022-06-09 13:14:50|10897.32|10897.32|10897.32|10897.32|10897.32|10897.32|10897.32|10897.32|0
1654780510000|2022-06-09 13:15:10|10898.31|10898.31|10899.29|10899.29|10899.29|10899.29|10898.31|10898.31|0
1654780520000|2022-06-09 13:15:20|10900.28|10900.28|10902.93|10902.93|10902.93|10902.93|10900.28|10900.28|0
1654780530000|2022-06-09 13:15:30|10901.94|10901.94|10901.94|10901.94|10901.94|10901.94|10901.94|10901.94|0
1654780620000|2022-06-09 13:17:00|10899.29|10899.29|10899.29|10899.29|10899.29|10899.29|10899.29|10899.29|0
1654780720000|2022-06-09 13:18:40|10898.31|10898.31|10900.95|10900.95|10900.95|10900.95|10898.31|10898.31|0
1654780770000|2022-06-09 13:19:30|10899.96|10899.96|10897.32|10897.32|10899.96|10899.96|10897.32|10897.32|0
1654780800000|2022-06-09 13:20:00|10899.96|10899.96|10899.96|10899.96|10899.96|10899.96|10899.96|10899.96|0
1654780870000|2022-06-09 13:21:10|10902.61|10902.61|10902.61|10902.61|10902.61|10902.61|10902.61|10902.61|0
1654780960000|2022-06-09 13:22:40|10905.26|10905.26|10905.26|10905.26|10905.26|10905.26|10905.26|10905.26|0
1654781120000|2022-06-09 13:25:20|10907.9|10907.9|10907.9|10907.9|10907.9|10907.9|10907.9|10907.9|0
1654781280000|2022-06-09 13:28:00|10905.26|10905.26|10905.26|10905.26|10905.26|10905.26|10905.26|10905.26|0
1654781290000|2022-06-09 13:28:10|10902.61|10902.61|10902.61|10902.61|10902.61|10902.61|10902.61|10902.61|0
1654781300000|2022-06-09 13:28:20|10901.62|10901.62|10901.62|10901.62|10901.62|10901.62|10901.62|10901.62|0
1654781320000|2022-06-09 13:28:40|10900.63|10900.63|10898.66|10898.66|10900.63|10900.63|10898.66|10898.66|0
1654781350000|2022-06-09 13:29:10|10901.3|10901.3|10901.3|10901.3|10901.3|10901.3|10901.3|10901.3|0
1654781390000|2022-06-09 13:29:50|10898.66|10898.66|10898.66|10898.66|10898.66|10898.66|10898.66|10898.66|0
1654781400000|2022-06-09 13:30:00|10901.3|10901.3|10901.3|10901.3|10901.3|10901.3|10901.3|10901.3|0
1654781410000|2022-06-09 13:30:10|10898.66|10898.66|10898.66|10898.66|10898.66|10898.66|10897.67|10897.67|0
1654781420000|2022-06-09 13:30:20|10899.65|10899.65|10899.65|10899.65|10899.65|10899.65|10899.65|10899.65|0
1654781450000|2022-06-09 13:30:50|10902.29|10902.29|10902.29|10902.29|10902.29|10902.29|10902.29|10902.29|0
1654781470000|2022-06-09 13:31:10|10904.94|10904.94|10904.94|10904.94|10904.94|10904.94|10904.94|10904.94|0
1654781490000|2022-06-09 13:31:30|10905.93|10905.93|10906.91|10906.91|10906.91|10906.91|10905.93|10905.93|0
1654781500000|2022-06-09 13:31:40|10901.62|10901.62|10902.61|10902.61|10902.61|10902.61|10901.62|10901.62|0
1654781520000|2022-06-09 13:32:00|10900.63|10900.63|10900.63|10900.63|10900.63|10900.63|10900.63|10900.63|0
1654781560000|2022-06-09 13:32:40|10903.28|10903.28|10903.28|10903.28|10903.28|10903.28|10903.28|10903.28|0
1654781570000|2022-06-09 13:32:50|10900.63|10900.63|10900.63|10900.63|10900.63|10900.63|10900.63|10900.63|0
1654781580000|2022-06-09 13:33:00|10905.93|10905.93|10903.28|10903.28|10905.93|10905.93|10903.28|10903.28|0
1654781600000|2022-06-09 13:33:20|10900.63|10900.63|10900.63|10900.63|10900.63|10900.63|10900.63|10900.63|0
1654781640000|2022-06-09 13:34:00|10905.93|10905.93|10905.93|10905.93|10905.93|10905.93|10905.93|10905.93|0
1654781660000|2022-06-09 13:34:20|10908.57|10908.57|10908.57|10908.57|10908.57|10908.57|10908.57|10908.57|0
1654781670000|2022-06-09 13:34:30|10911.22|10911.22|10919.16|10919.16|10919.16|10919.16|10911.22|10911.22|0
1654781720000|2022-06-09 13:35:20|10916.51|10916.51|10916.51|10916.51|10916.51|10916.51|10916.51|10916.51|0
1654781780000|2022-06-09 13:36:20|10924.45|10924.45|10927.1|10927.1|10927.1|10927.1|10924.45|10924.45|0
1654781790000|2022-06-09 13:36:30|10928.09|10928.09|10929.07|10929.07|10929.07|10929.07|10927.1|10927.1|0
1654781810000|2022-06-09 13:36:50|10937.01|10937.01|10937.01|10937.01|10937.01|10937.01|10937.01|10937.01|0
1654781820000|2022-06-09 13:37:00|10931.72|10931.72|10929.07|10929.07|10931.72|10931.72|10929.07|10929.07|0
1654781830000|2022-06-09 13:37:10|10930.06|10930.06|10930.06|10930.06|10930.06|10930.06|10930.06|10930.06|0
1654781860000|2022-06-09 13:37:40|10927.42|10927.42|10927.42|10927.42|10927.42|10927.42|10927.42|10927.42|0
1654781990000|2022-06-09 13:39:50|10925.44|10925.44|10928.09|10928.09|10928.09|10928.09|10925.44|10925.44|0
1654782000000|2022-06-09 13:40:00|10925.44|10925.44|10925.44|10925.44|10925.44|10925.44|10925.44|10925.44|0
1654782010000|2022-06-09 13:40:10|10928.09|10928.09|10928.09|10928.09|10928.09|10928.09|10928.09|10928.09|0
1654782030000|2022-06-09 13:40:30|10930.73|10930.73|10930.73|10930.73|10930.73|10930.73|10930.73|10930.73|0
1654782070000|2022-06-09 13:41:10|10938.67|10938.67|10936.02|10936.02|10938.67|10938.67|10936.02|10936.02|0
1654782110000|2022-06-09 13:41:50|10937.01|10937.01|10937.01|10937.01|10937.01|10937.01|10937.01|10937.01|0
1654782120000|2022-06-09 13:42:00|10936.02|10936.02|10933.38|10933.38|10936.02|10936.02|10933.38|10933.38|0
1654782130000|2022-06-09 13:42:10|10936.02|10936.02|10936.02|10936.02|10936.02|10936.02|10936.02|10936.02|0
1654782160000|2022-06-09 13:42:40|10930.73|10930.73|10929.74|10929.74|10930.73|10930.73|10929.74|10929.74|0
1654782170000|2022-06-09 13:42:50|10927.1|10927.1|10927.1|10927.1|10927.1|10927.1|10927.1|10927.1|0
1654782180000|2022-06-09 13:43:00|10929.74|10929.74|10932.39|10932.39|10932.39|10932.39|10929.74|10929.74|0
1654782190000|2022-06-09 13:43:10|10933.38|10933.38|10931.72|10931.72|10934.37|10934.37|10931.72|10931.72|0
1654782200000|2022-06-09 13:43:20|10929.07|10929.07|10929.07|10929.07|10929.07|10929.07|10929.07|10929.07|0
1654782210000|2022-06-09 13:43:30|10926.43|10926.43|10926.43|10926.43|10926.43|10926.43|10926.43|10926.43|0
1654782230000|2022-06-09 13:43:50|10927.42|10927.42|10929.39|10929.39|10929.39|10929.39|10927.42|10927.42|0
1654782250000|2022-06-09 13:44:10|10934.68|10934.68|10934.68|10934.68|10934.68|10934.68|10934.68|10934.68|0
1654782270000|2022-06-09 13:44:30|10938.32|10938.32|10938.32|10938.32|10938.32|10938.32|10938.32|10938.32|0
1654782300000|2022-06-09 13:45:00|10935.67|10935.67|10938.32|10938.32|10938.32|10938.32|10935.67|10935.67|0
1654782350000|2022-06-09 13:45:50|10940.97|10940.97|10940.97|10940.97|10940.97|10940.97|10940.97|10940.97|0
1654782360000|2022-06-09 13:46:00|10943.61|10943.61|10945.59|10945.59|10945.59|10945.59|10943.61|10943.61|0
1654782410000|2022-06-09 13:46:50|10942.94|10942.94|10942.94|10942.94|10942.94|10942.94|10942.94|10942.94|0
1654782440000|2022-06-09 13:47:20|10948.24|10948.24|10948.24|10948.24|10948.24|10948.24|10948.24|10948.24|0
1654782470000|2022-06-09 13:47:50|10950.88|10950.88|10950.88|10950.88|10950.88|10950.88|10950.88|10950.88|0
1654782490000|2022-06-09 13:48:10|10956.17|10956.17|10956.17|10956.17|10956.17|10956.17|10956.17|10956.17|0
1654782560000|2022-06-09 13:49:20|10953.53|10953.53|10953.53|10953.53|10953.53|10953.53|10953.53|10953.53|0
1654782630000|2022-06-09 13:50:30|10956.17|10956.17|10964.11|10964.11|10964.11|10964.11|10956.17|10956.17|0
1654782660000|2022-06-09 13:51:00|10966.76|10966.76|10966.76|10966.76|10966.76|10966.76|10966.76|10966.76|0
1654782680000|2022-06-09 13:51:20|10964.11|10964.11|10964.11|10964.11|10964.11|10964.11|10964.11|10964.11|0
1654782720000|2022-06-09 13:52:00|10966.76|10966.76|10969.72|10969.72|10969.72|10969.72|10966.76|10966.76|0
1654782730000|2022-06-09 13:52:10|10972.37|10972.37|10972.37|10972.37|10972.37|10972.37|10972.37|10972.37|0
1654782780000|2022-06-09 13:53:00|10975.02|10975.02|10975.02|10975.02|10975.02|10975.02|10975.02|10975.02|0
1654782850000|2022-06-09 13:54:10|10977.66|10977.66|10977.66|10977.66|10977.66|10977.66|10977.66|10977.66|0
1654782880000|2022-06-09 13:54:40|10980.31|10980.31|10980.31|10980.31|10980.31|10980.31|10980.31|10980.31|0
1654782900000|2022-06-09 13:55:00|10981.3|10981.3|10982.29|10982.29|10982.29|10982.29|10981.3|10981.3|0
1654782930000|2022-06-09 13:55:30|10987.58|10987.58|10987.58|10987.58|10987.58|10987.58|10987.58|10987.58|0
1654782950000|2022-06-09 13:55:50|10986.59|10986.59|10986.59|10986.59|10986.59|10986.59|10986.59|10986.59|0
1654782980000|2022-06-09 13:56:20|10983.95|10983.95|10983.95|10983.95|10983.95|10983.95|10983.95|10983.95|0
1654782990000|2022-06-09 13:56:30|10982.96|10982.96|10982.96|10982.96|10982.96|10982.96|10982.96|10982.96|0
1654783000000|2022-06-09 13:56:40|10985.6|10985.6|10985.6|10985.6|10985.6|10985.6|10985.6|10985.6|0
1654783030000|2022-06-09 13:57:10|10984.62|10984.62|10984.62|10984.62|10984.62|10984.62|10984.62|10984.62|0
1654783050000|2022-06-09 13:57:30|10981.97|10981.97|10981.97|10981.97|10981.97|10981.97|10981.97|10981.97|0
1654783140000|2022-06-09 13:59:00|10984.62|10984.62|10981.97|10981.97|10984.62|10984.62|10981.97|10981.97|0
1654783170000|2022-06-09 13:59:30|10984.62|10984.62|10984.62|10984.62|10984.62|10984.62|10984.62|10984.62|0
1654783180000|2022-06-09 13:59:40|10985.6|10985.6|10988.25|10988.25|10988.25|10988.25|10985.6|10985.6|0
1654783230000|2022-06-09 14:00:30|10985.6|10985.6|10985.6|10985.6|10985.6|10985.6|10985.6|10985.6|0
1654783260000|2022-06-09 14:01:00|10982.96|10982.96|10985.6|10985.6|10985.6|10985.6|10982.96|10982.96|0
1654783270000|2022-06-09 14:01:10|10982.96|10982.96|10982.96|10982.96|10982.96|10982.96|10982.96|10982.96|0
1654783320000|2022-06-09 14:02:00|10985.6|10985.6|10985.6|10985.6|10985.6|10985.6|10985.6|10985.6|0
1654783380000|2022-06-09 14:03:00|10988.25|10988.25|10990.23|10990.23|10990.23|10990.23|10988.25|10988.25|0
1654783390000|2022-06-09 14:03:10|10995.52|10995.52|10995.52|10995.52|10995.52|10995.52|10995.52|10995.52|0
1654783440000|2022-06-09 14:04:00|10992.87|10992.87|10986.59|10986.59|10992.87|10992.87|10986.59|10986.59|0
1654783480000|2022-06-09 14:04:40|10989.24|10989.24|10989.24|10989.24|10989.24|10989.24|10989.24|10989.24|0
1654783500000|2022-06-09 14:05:00|10986.59|10986.59|10986.59|10986.59|10986.59|10986.59|10986.59|10986.59|0
1654783520000|2022-06-09 14:05:20|10989.24|10989.24|10989.24|10989.24|10989.24|10989.24|10989.24|10989.24|0
1654783530000|2022-06-09 14:05:30|10986.59|10986.59|10989.24|10989.24|10989.24|10989.24|10986.59|10986.59|0
1654783550000|2022-06-09 14:05:50|10986.59|10986.59|10986.59|10986.59|10986.59|10986.59|10986.59|10986.59|0
1654783560000|2022-06-09 14:06:00|10987.58|10987.58|10987.58|10987.58|10987.58|10987.58|10986.59|10986.59|0
1654783570000|2022-06-09 14:06:10|10990.23|10990.23|10990.23|10990.23|10990.23|10990.23|10990.23|10990.23|0
1654783610000|2022-06-09 14:06:50|10992.87|10992.87|10992.87|10992.87|10992.87|10992.87|10992.87|10992.87|0
1654783690000|2022-06-09 14:08:10|10994.85|10994.85|10997.5|10997.5|10997.5|10997.5|10994.85|10994.85|0
1654783710000|2022-06-09 14:08:30|10994.85|10994.85|10994.85|10994.85|10994.85|10994.85|10994.85|10994.85|0
1654783730000|2022-06-09 14:08:50|10992.87|10992.87|10992.87|10992.87|10992.87|10992.87|10992.87|10992.87|0
1654783740000|2022-06-09 14:09:00|10991.88|10991.88|10983.95|10983.95|10991.88|10991.88|10983.95|10983.95|0
1654783750000|2022-06-09 14:09:10|10986.59|10986.59|10986.59|10986.59|10986.59|10986.59|10986.59|10986.59|0
1654783770000|2022-06-09 14:09:30|10984.62|10984.62|10984.62|10984.62|10984.62|10984.62|10984.62|10984.62|0
1654783780000|2022-06-09 14:09:40|10981.97|10981.97|10979.99|10979.99|10981.97|10981.97|10979.99|10979.99|0
1654783800000|2022-06-09 14:10:00|10977.35|10977.35|10977.35|10977.35|10977.35|10977.35|10977.35|10977.35|0
1654783810000|2022-06-09 14:10:10|10978.33|10978.33|10978.33|10978.33|10978.33|10978.33|10978.33|10978.33|0
1654783820000|2022-06-09 14:10:20|10975.69|10975.69|10975.69|10975.69|10975.69|10975.69|10975.69|10975.69|0
1654783840000|2022-06-09 14:10:40|10973.04|10973.04|10970.08|10970.08|10973.04|10973.04|10970.08|10970.08|0
1654783850000|2022-06-09 14:10:50|10967.43|10967.43|10970.08|10970.08|10970.08|10970.08|10967.43|10967.43|0
1654783860000|2022-06-09 14:11:00|10969.09|10969.09|10969.09|10969.09|10969.09|10969.09|10969.09|10969.09|0
1654783870000|2022-06-09 14:11:10|10963.8|10963.8|10963.8|10963.8|10963.8|10963.8|10963.8|10963.8|0
1654784100000|2022-06-09 14:15:00|10966.44|10966.44|10968.42|10968.42|10970.39|10970.39|10966.44|10966.44|0
1654784110000|2022-06-09 14:15:10|10973.71|10973.71|10973.71|10973.71|10973.71|10973.71|10973.71|10973.71|0
1654784120000|2022-06-09 14:15:20|10971.06|10971.06|10971.06|10971.06|10971.06|10971.06|10971.06|10971.06|0
1654784130000|2022-06-09 14:15:30|10968.42|10968.42|10968.42|10968.42|10968.42|10968.42|10968.42|10968.42|0
1654784170000|2022-06-09 14:16:10|10969.41|10969.41|10971.06|10971.06|10973.71|10973.71|10968.42|10968.42|0
1654784180000|2022-06-09 14:16:20|10969.09|10969.09|10970.08|10970.08|10970.08|10970.08|10969.09|10969.09|0
1654784230000|2022-06-09 14:17:10|10972.72|10972.72|10975.37|10975.37|10975.37|10975.37|10972.72|10972.72|0
1654784250000|2022-06-09 14:17:30|10972.72|10972.72|10972.72|10972.72|10972.72|10972.72|10972.72|10972.72|0
1654784290000|2022-06-09 14:18:10|10970.08|10970.08|10970.08|10970.08|10970.08|10970.08|10970.08|10970.08|0
1654784310000|2022-06-09 14:18:30|10972.72|10972.72|10972.72|10972.72|10972.72|10972.72|10972.72|10972.72|0
1654784340000|2022-06-09 14:19:00|10978.02|10978.02|10978.02|10978.02|10978.02|10978.02|10978.02|10978.02|0
1654784360000|2022-06-09 14:19:20|10979|10979|10979|10979|10979|10979|10979|10979|0
1654784380000|2022-06-09 14:19:40|10981.65|10981.65|10981.65|10981.65|10981.65|10981.65|10981.65|10981.65|0
1654784390000|2022-06-09 14:19:50|10979|10979|10979|10979|10979|10979|10979|10979|0
1654784460000|2022-06-09 14:21:00|10976.36|10976.36|10973.71|10973.71|10976.36|10976.36|10973.71|10973.71|0
1654784470000|2022-06-09 14:21:10|10976.36|10976.36|10976.36|10976.36|10976.36|10976.36|10976.36|10976.36|0
1654784530000|2022-06-09 14:22:10|10975.37|10975.37|10974.38|10974.38|10975.37|10975.37|10974.38|10974.38|0
1654784570000|2022-06-09 14:22:50|10971.73|10971.73|10971.73|10971.73|10971.73|10971.73|10971.73|10971.73|0
1654784590000|2022-06-09 14:23:10|10974.38|10974.38|10977.03|10977.03|10977.03|10977.03|10974.38|10974.38|0
1654784620000|2022-06-09 14:23:40|10974.38|10974.38|10974.38|10974.38|10974.38|10974.38|10974.38|10974.38|0
1654784630000|2022-06-09 14:23:50|10975.37|10975.37|10976.36|10976.36|10976.36|10976.36|10975.37|10975.37|0
1654784660000|2022-06-09 14:24:20|10975.37|10975.37|10975.37|10975.37|10975.37|10975.37|10975.37|10975.37|0
1654784670000|2022-06-09 14:24:30|10974.38|10974.38|10974.38|10974.38|10974.38|10974.38|10974.38|10974.38|0
1654784760000|2022-06-09 14:26:00|10971.73|10971.73|10971.73|10971.73|10971.73|10971.73|10971.73|10971.73|0
1654784770000|2022-06-09 14:26:10|10974.38|10974.38|10974.38|10974.38|10974.38|10974.38|10974.38|10974.38|0
1654784820000|2022-06-09 14:27:00|10969.09|10969.09|10969.09|10969.09|10969.09|10969.09|10969.09|10969.09|0
1654784840000|2022-06-09 14:27:20|10968.1|10968.1|10965.45|10965.45|10968.1|10968.1|10965.45|10965.45|0
1654784870000|2022-06-09 14:27:50|10968.1|10968.1|10968.1|10968.1|10968.1|10968.1|10968.1|10968.1|0
1654784910000|2022-06-09 14:28:30|10969.09|10969.09|10971.73|10971.73|10971.73|10971.73|10969.09|10969.09|0
1654785030000|2022-06-09 14:30:30|10970.75|10970.75|10970.75|10970.75|10970.75|10970.75|10970.75|10970.75|0
1654785060000|2022-06-09 14:31:00|10973.39|10973.39|10973.39|10973.39|10973.39|10973.39|10973.39|10973.39|0
1654785080000|2022-06-09 14:31:20|10970.75|10970.75|10968.1|10968.1|10970.75|10970.75|10968.1|10968.1|0
1654785090000|2022-06-09 14:31:30|10970.75|10970.75|10970.75|10970.75|10970.75|10970.75|10970.75|10970.75|0
1654785120000|2022-06-09 14:32:00|10973.39|10973.39|10973.39|10973.39|10973.39|10973.39|10973.39|10973.39|0
1654785150000|2022-06-09 14:32:30|10972.4|10972.4|10969.76|10969.76|10972.4|10972.4|10969.76|10969.76|0
1654785190000|2022-06-09 14:33:10|10967.11|10967.11|10967.11|10967.11|10967.11|10967.11|10967.11|10967.11|0
1654785200000|2022-06-09 14:33:20|10964.47|10964.47|10964.47|10964.47|10964.47|10964.47|10964.47|10964.47|0
1654785210000|2022-06-09 14:33:30|10967.11|10967.11|10967.11|10967.11|10967.11|10967.11|10967.11|10967.11|0
1654785260000|2022-06-09 14:34:20|10972.4|10972.4|10972.4|10972.4|10972.4|10972.4|10972.4|10972.4|0
1654785270000|2022-06-09 14:34:30|10969.76|10969.76|10969.76|10969.76|10969.76|10969.76|10969.76|10969.76|0
1654785280000|2022-06-09 14:34:40|10967.11|10967.11|10967.11|10967.11|10967.11|10967.11|10967.11|10967.11|0
1654785300000|2022-06-09 14:35:00|10968.1|10968.1|10969.09|10969.09|10969.09|10969.09|10968.1|10968.1|0
1654785310000|2022-06-09 14:35:10|10970.08|10970.08|10967.43|10967.43|10970.08|10970.08|10967.43|10967.43|0
1654785340000|2022-06-09 14:35:40|10966.44|10966.44|10964.78|10964.78|10967.43|10967.43|10964.78|10964.78|0
1654785370000|2022-06-09 14:36:10|10962.81|10962.81|10962.81|10962.81|10962.81|10962.81|10962.81|10962.81|0
1654785400000|2022-06-09 14:36:40|10957.51|10957.51|10957.51|10957.51|10957.51|10957.51|10957.51|10957.51|0
1654785430000|2022-06-09 14:37:10|10960.16|10960.16|10960.16|10960.16|10960.16|10960.16|10960.16|10960.16|0
1654785540000|2022-06-09 14:39:00|10957.51|10957.51|10956.53|10956.53|10957.51|10957.51|10956.53|10956.53|0
1654785560000|2022-06-09 14:39:20|10953.88|10953.88|10953.88|10953.88|10953.88|10953.88|10953.88|10953.88|0
1654785610000|2022-06-09 14:40:10|10949.82|10949.82|10951.79|10951.79|10951.79|10951.79|10949.82|10949.82|0
1654785630000|2022-06-09 14:40:30|10952.78|10952.78|10952.78|10952.78|10952.78|10952.78|10952.78|10952.78|0
1654785640000|2022-06-09 14:40:40|10950.13|10950.13|10950.13|10950.13|10950.13|10950.13|10950.13|10950.13|0
1654785670000|2022-06-09 14:41:10|10952.78|10952.78|10952.78|10952.78|10952.78|10952.78|10952.78|10952.78|0
1654785680000|2022-06-09 14:41:20|10955.43|10955.43|10955.43|10955.43|10955.43|10955.43|10955.43|10955.43|0
1654785720000|2022-06-09 14:42:00|10958.07|10958.07|10952.78|10952.78|10958.07|10958.07|10952.78|10952.78|0
1654785780000|2022-06-09 14:43:00|10950.13|10950.13|10950.13|10950.13|10950.13|10950.13|10950.13|10950.13|0
1654785830000|2022-06-09 14:43:50|10952.78|10952.78|10952.78|10952.78|10952.78|10952.78|10952.78|10952.78|0
1654785860000|2022-06-09 14:44:20|10953.77|10953.77|10956.42|10956.42|10956.42|10956.42|10953.77|10953.77|0
1654785870000|2022-06-09 14:44:30|10955.43|10955.43|10955.43|10955.43|10955.43|10955.43|10955.43|10955.43|0
1654785880000|2022-06-09 14:44:40|10952.78|10952.78|10950.13|10950.13|10952.78|10952.78|10950.13|10950.13|0
1654785910000|2022-06-09 14:45:10|10951.12|10951.12|10951.12|10951.12|10951.12|10951.12|10951.12|10951.12|0
1654785930000|2022-06-09 14:45:30|10948.48|10948.48|10948.48|10948.48|10948.48|10948.48|10948.48|10948.48|0
1654785950000|2022-06-09 14:45:50|10951.12|10951.12|10951.12|10951.12|10951.12|10951.12|10951.12|10951.12|0
1654785960000|2022-06-09 14:46:00|10948.48|10948.48|10948.48|10948.48|10948.48|10948.48|10948.48|10948.48|0
1654785990000|2022-06-09 14:46:30|10945.83|10945.83|10945.83|10945.83|10945.83|10945.83|10945.83|10945.83|0
1654786010000|2022-06-09 14:46:50|10948.48|10948.48|10948.48|10948.48|10948.48|10948.48|10948.48|10948.48|0
1654786020000|2022-06-09 14:47:00|10945.83|10945.83|10945.83|10945.83|10945.83|10945.83|10945.83|10945.83|0
1654786030000|2022-06-09 14:47:10|10940.54|10940.54|10940.54|10940.54|10940.54|10940.54|10940.54|10940.54|0
1654786070000|2022-06-09 14:47:50|10943.18|10943.18|10943.18|10943.18|10943.18|10943.18|10943.18|10943.18|0
1654786150000|2022-06-09 14:49:10|10942.2|10942.2|10942.2|10942.2|10942.2|10942.2|10942.2|10942.2|0
1654786160000|2022-06-09 14:49:20|10936.9|10936.9|10936.9|10936.9|10936.9|10936.9|10936.9|10936.9|0
1654786200000|2022-06-09 14:50:00|10935.91|10935.91|10934.93|10934.93|10935.91|10935.91|10934.93|10934.93|0
1654786210000|2022-06-09 14:50:10|10935.91|10935.91|10935.91|10935.91|10935.91|10935.91|10935.91|10935.91|0
1654786230000|2022-06-09 14:50:30|10938.56|10938.56|10936.9|10936.9|10939.55|10939.55|10936.9|10936.9|0
1654786260000|2022-06-09 14:51:00|10935.91|10935.91|10935.91|10935.91|10935.91|10935.91|10935.91|10935.91|0
1654786310000|2022-06-09 14:51:50|10936.34|10936.34|10936.34|10936.34|10936.34|10936.34|10936.34|10936.34|0
1654786320000|2022-06-09 14:52:00|10933.7|10933.7|10933.7|10933.7|10933.7|10933.7|10933.7|10933.7|0
1654786350000|2022-06-09 14:52:30|10936.34|10936.34|10936.34|10936.34|10936.34|10936.34|10936.34|10936.34|0
1654786360000|2022-06-09 14:52:40|10938.32|10938.32|10938.32|10938.32|10938.32|10938.32|10938.32|10938.32|0
1654786410000|2022-06-09 14:53:30|10940.97|10940.97|10940.97|10940.97|10940.97|10940.97|10940.97|10940.97|0
1654786440000|2022-06-09 14:54:00|10941.95|10941.95|10941.95|10941.95|10941.95|10941.95|10941.95|10941.95|0
1654786500000|2022-06-09 14:55:00|10939.31|10939.31|10939.31|10939.31|10939.31|10939.31|10939.31|10939.31|0
1654786520000|2022-06-09 14:55:20|10941.95|10941.95|10941.95|10941.95|10941.95|10941.95|10941.95|10941.95|0
1654786540000|2022-06-09 14:55:40|10939.31|10939.31|10939.31|10939.31|10939.31|10939.31|10939.31|10939.31|0
1654786560000|2022-06-09 14:56:00|10940.3|10940.3|10945.59|10945.59|10945.59|10945.59|10940.3|10940.3|0
1654786570000|2022-06-09 14:56:10|10948.24|10948.24|10948.24|10948.24|10948.24|10948.24|10948.24|10948.24|0
1654786580000|2022-06-09 14:56:20|10947.25|10947.25|10947.25|10947.25|10947.25|10947.25|10947.25|10947.25|0
1654786590000|2022-06-09 14:56:30|10952.54|10952.54|10955.19|10955.19|10955.19|10955.19|10952.54|10952.54|0
1654786600000|2022-06-09 14:56:40|10949.89|10949.89|10949.89|10949.89|10949.89|10949.89|10949.89|10949.89|0
1654786620000|2022-06-09 14:57:00|10948.91|10948.91|10948.91|10948.91|10948.91|10948.91|10948.91|10948.91|0
1654786640000|2022-06-09 14:57:20|10951.55|10951.55|10951.55|10951.55|10954.2|10954.2|10951.55|10951.55|0
1654786770000|2022-06-09 14:59:30|10948.91|10948.91|10948.91|10948.91|10948.91|10948.91|10948.91|10948.91|0
1654786780000|2022-06-09 14:59:40|10949.89|10949.89|10948.91|10948.91|10949.89|10949.89|10948.91|10948.91|0
1654786800000|2022-06-09 15:00:00|10947.92|10947.92|10947.92|10947.92|10947.92|10947.92|10947.92|10947.92|0
1654786810000|2022-06-09 15:00:10|10948.91|10948.91|10948.91|10948.91|10948.91|10948.91|10948.91|10948.91|0
1654786830000|2022-06-09 15:00:30|10951.55|10951.55|10951.55|10951.55|10951.55|10951.55|10951.55|10951.55|0
1654786880000|2022-06-09 15:01:20|10954.2|10954.2|10955.19|10955.19|10955.19|10955.19|10954.2|10954.2|0
1654786910000|2022-06-09 15:01:50|10952.54|10952.54|10952.54|10952.54|10952.54|10952.54|10952.54|10952.54|0
1654786920000|2022-06-09 15:02:00|10955.19|10955.19|10955.19|10955.19|10955.19|10955.19|10955.19|10955.19|0
1654786940000|2022-06-09 15:02:20|10952.54|10952.54|10949.89|10949.89|10952.54|10952.54|10949.89|10949.89|0
1654786970000|2022-06-09 15:02:50|10947.25|10947.25|10947.25|10947.25|10947.25|10947.25|10947.25|10947.25|0
1654786980000|2022-06-09 15:03:00|10944.6|10944.6|10944.6|10944.6|10944.6|10944.6|10944.6|10944.6|0
1654787050000|2022-06-09 15:04:10|10947.25|10947.25|10948.24|10948.24|10948.24|10948.24|10946.26|10946.26|0
1654787120000|2022-06-09 15:05:20|10950.88|10950.88|10950.88|10950.88|10950.88|10950.88|10950.88|10950.88|0
1654787140000|2022-06-09 15:05:40|10953.53|10953.53|10953.53|10953.53|10953.53|10953.53|10953.53|10953.53|0
1654787150000|2022-06-09 15:05:50|10951.55|10951.55|10951.55|10951.55|10951.55|10951.55|10951.55|10951.55|0
1654787160000|2022-06-09 15:06:00|10954.2|10954.2|10954.2|10954.2|10954.2|10954.2|10954.2|10954.2|0
1654787180000|2022-06-09 15:06:20|10956.17|10956.17|10956.17|10956.17|10956.17|10956.17|10956.17|10956.17|0
1654787190000|2022-06-09 15:06:30|10953.53|10953.53|10953.53|10953.53|10953.53|10953.53|10953.53|10953.53|0
1654787200000|2022-06-09 15:06:40|10956.17|10956.17|10957.16|10957.16|10957.16|10957.16|10956.17|10956.17|0
1654787220000|2022-06-09 15:07:00|10956.17|10956.17|10956.17|10956.17|10956.17|10956.17|10956.17|10956.17|0
1654787230000|2022-06-09 15:07:10|10950.88|10950.88|10950.88|10950.88|10950.88|10950.88|10950.88|10950.88|0
1654787250000|2022-06-09 15:07:30|10953.53|10953.53|10953.53|10953.53|10953.53|10953.53|10953.53|10953.53|0
1654787260000|2022-06-09 15:07:40|10954.52|10954.52|10954.52|10954.52|10954.52|10954.52|10954.52|10954.52|0
1654787330000|2022-06-09 15:08:50|10953.53|10953.53|10952.54|10952.54|10953.53|10953.53|10952.54|10952.54|0
1654787450000|2022-06-09 15:10:50|10950.56|10950.56|10950.56|10950.56|10950.56|10950.56|10950.56|10950.56|0
1654787460000|2022-06-09 15:11:00|10953.21|10953.21|10953.21|10953.21|10953.21|10953.21|10953.21|10953.21|0
1654787510000|2022-06-09 15:11:50|10954.2|10954.2|10954.2|10954.2|10954.2|10954.2|10954.2|10954.2|0
1654787520000|2022-06-09 15:12:00|10956.84|10956.84|10956.84|10956.84|10956.84|10956.84|10956.84|10956.84|0
1654787540000|2022-06-09 15:12:20|10954.2|10954.2|10954.2|10954.2|10954.2|10954.2|10954.2|10954.2|0
1654787560000|2022-06-09 15:12:40|10956.84|10956.84|10956.84|10956.84|10956.84|10956.84|10956.84|10956.84|0
1654787580000|2022-06-09 15:13:00|10954.2|10954.2|10956.84|10956.84|10956.84|10956.84|10954.2|10954.2|0
1654787610000|2022-06-09 15:13:30|10954.2|10954.2|10951.55|10951.55|10954.2|10954.2|10951.55|10951.55|0
1654787620000|2022-06-09 15:13:40|10956.84|10956.84|10954.2|10954.2|10956.84|10956.84|10954.2|10954.2|0
1654787640000|2022-06-09 15:14:00|10959.49|10959.49|10959.49|10959.49|10959.49|10959.49|10959.49|10959.49|0
1654787660000|2022-06-09 15:14:20|10958.5|10958.5|10958.5|10958.5|10958.5|10958.5|10958.5|10958.5|0
1654787670000|2022-06-09 15:14:30|10955.86|10955.86|10955.86|10955.86|10955.86|10955.86|10955.86|10955.86|0
1654787690000|2022-06-09 15:14:50|10958.5|10958.5|10953.21|10953.21|10958.5|10958.5|10953.21|10953.21|0
1654787700000|2022-06-09 15:15:00|10955.86|10955.86|10950.56|10950.56|10955.86|10955.86|10950.56|10950.56|0
1654787780000|2022-06-09 15:16:20|10947.92|10947.92|10947.92|10947.92|10947.92|10947.92|10947.92|10947.92|0
1654787900000|2022-06-09 15:18:20|10950.56|10950.56|10953.21|10953.21|10953.21|10953.21|10950.56|10950.56|0
1654787910000|2022-06-09 15:18:30|10954.2|10954.2|10954.2|10954.2|10954.2|10954.2|10954.2|10954.2|0
1654787940000|2022-06-09 15:19:00|10959.49|10959.49|10959.49|10959.49|10959.49|10959.49|10959.49|10959.49|0
1654788010000|2022-06-09 15:20:10|10954.2|10954.2|10951.55|10951.55|10954.2|10954.2|10951.55|10951.55|0
1654788060000|2022-06-09 15:21:00|10954.2|10954.2|10954.2|10954.2|10954.2|10954.2|10954.2|10954.2|0
1654788070000|2022-06-09 15:21:10|10951.55|10951.55|10951.55|10951.55|10951.55|10951.55|10951.55|10951.55|0
1654788090000|2022-06-09 15:21:30|10950.56|10950.56|10947.92|10947.92|10950.56|10950.56|10947.92|10947.92|0
1654788100000|2022-06-09 15:21:40|10950.56|10950.56|10950.56|10950.56|10950.56|10950.56|10950.56|10950.56|0
1654788130000|2022-06-09 15:22:10|10953.21|10953.21|10950.56|10950.56|10953.21|10953.21|10950.56|10950.56|0
1654788150000|2022-06-09 15:22:30|10952.54|10952.54|10952.54|10952.54|10952.54|10952.54|10952.54|10952.54|0
1654788160000|2022-06-09 15:22:40|10955.19|10955.19|10955.19|10955.19|10955.19|10955.19|10955.19|10955.19|0
1654788180000|2022-06-09 15:23:00|10954.2|10954.2|10954.2|10954.2|10954.2|10954.2|10954.2|10954.2|0
1654788190000|2022-06-09 15:23:10|10951.55|10951.55|10951.55|10951.55|10951.55|10951.55|10951.55|10951.55|0
1654788200000|2022-06-09 15:23:20|10954.2|10954.2|10955.19|10955.19|10955.19|10955.19|10954.2|10954.2|0
1654788210000|2022-06-09 15:23:30|10954.2|10954.2|10954.2|10954.2|10954.2|10954.2|10954.2|10954.2|0
1654788230000|2022-06-09 15:23:50|10955.19|10955.19|10955.19|10955.19|10955.19|10955.19|10955.19|10955.19|0
1654788260000|2022-06-09 15:24:20|10954.2|10954.2|10954.2|10954.2|10954.2|10954.2|10954.2|10954.2|0
1654788270000|2022-06-09 15:24:30|10951.55|10951.55|10951.55|10951.55|10951.55|10951.55|10951.55|10951.55|0
1654788280000|2022-06-09 15:24:40|10954.2|10954.2|10954.2|10954.2|10954.2|10954.2|10954.2|10954.2|0
1654788300000|2022-06-09 15:25:00|10956.84|10956.84|10956.84|10956.84|10956.84|10956.84|10956.84|10956.84|0
1654788320000|2022-06-09 15:25:20|10955.86|10955.86|10955.86|10955.86|10955.86|10955.86|10955.86|10955.86|0
1654788340000|2022-06-09 15:25:40|10953.21|10953.21|10953.21|10953.21|10953.21|10953.21|10953.21|10953.21|0
1654788380000|2022-06-09 15:26:20|10954.2|10954.2|10953.21|10953.21|10954.2|10954.2|10953.21|10953.21|0
1654788390000|2022-06-09 15:26:30|10950.56|10950.56|10950.56|10950.56|10950.56|10950.56|10950.56|10950.56|0
1654788440000|2022-06-09 15:27:20|10953.21|10953.21|10955.86|10955.86|10955.86|10955.86|10953.21|10953.21|0
1654788450000|2022-06-09 15:27:30|10953.21|10953.21|10953.21|10953.21|10953.21|10953.21|10953.21|10953.21|0
1654788460000|2022-06-09 15:27:40|10950.56|10950.56|10950.56|10950.56|10950.56|10950.56|10950.56|10950.56|0
1654788470000|2022-06-09 15:27:50|10947.92|10947.92|10947.92|10947.92|10947.92|10947.92|10947.92|10947.92|0
1654788480000|2022-06-09 15:28:00|10945.27|10945.27|10942.62|10942.62|10945.27|10945.27|10942.62|10942.62|0
1654788500000|2022-06-09 15:28:20|10939.98|10939.98|10937.33|10937.33|10939.98|10939.98|10937.33|10937.33|0
1654788510000|2022-06-09 15:28:30|10939.98|10939.98|10938|10938|10939.98|10939.98|10938|10938|0
1654788540000|2022-06-09 15:29:00|10939.98|10939.98|10939.98|10939.98|10939.98|10939.98|10939.98|10939.98|0
1654788570000|2022-06-09 15:29:30|10937.33|10937.33|10942.62|10942.62|10942.62|10942.62|10937.33|10937.33|0
1654788590000|2022-06-09 15:29:50|10941.64|10941.64|10942.06|10942.06|10942.06|10942.06|10941.64|10941.64|0
1654845320000|2022-06-10 07:15:20|10867.28|10867.28|10859.35|10859.35|10867.28|10867.28|10859.35|10859.35|0
1654845340000|2022-06-10 07:15:40|10861.99|10861.99|10861.99|10861.99|10861.99|10861.99|10861.99|10861.99|0
1654845350000|2022-06-10 07:15:50|10861|10861|10857.05|10857.05|10861|10861|10857.05|10857.05|0
1654845360000|2022-06-10 07:16:00|10859.7|10859.7|10862.34|10862.34|10862.34|10862.34|10859.7|10859.7|0
1654845420000|2022-06-10 07:17:00|10864.32|10864.32|10864.32|10864.32|10864.32|10864.32|10864.32|10864.32|0
1654845430000|2022-06-10 07:17:10|10866.97|10866.97|10866.97|10866.97|10866.97|10866.97|10866.97|10866.97|0
1654845480000|2022-06-10 07:18:00|10864.99|10864.99|10864.99|10864.99|10864.99|10864.99|10864.99|10864.99|0
1654845490000|2022-06-10 07:18:10|10863.01|10863.01|10860.05|10860.05|10863.01|10863.01|10860.05|10860.05|0
1654845510000|2022-06-10 07:18:30|10857.4|10857.4|10857.4|10857.4|10857.4|10857.4|10857.4|10857.4|0
1654845540000|2022-06-10 07:19:00|10860.05|10860.05|10862.69|10862.69|10865.34|10865.34|10860.05|10860.05|0
1654845550000|2022-06-10 07:19:10|10861.71|10861.71|10855.74|10855.74|10863.68|10863.68|10855.74|10855.74|0
1654845570000|2022-06-10 07:19:30|10850.45|10850.45|10850.45|10850.45|10850.45|10850.45|10850.45|10850.45|0
1654845600000|2022-06-10 07:20:00|10849.46|10849.46|10849.46|10849.46|10849.46|10849.46|10849.46|10849.46|0
1654845620000|2022-06-10 07:20:20|10846.82|10846.82|10846.82|10846.82|10846.82|10846.82|10846.82|10846.82|0
1654845630000|2022-06-10 07:20:30|10836.23|10836.23|10836.23|10836.23|10836.23|10836.23|10836.23|10836.23|0
1654845640000|2022-06-10 07:20:40|10835.24|10835.24|10834.25|10834.25|10837.22|10837.22|10834.25|10834.25|0
1654845660000|2022-06-10 07:21:00|10839.55|10839.55|10839.55|10839.55|10839.55|10839.55|10839.55|10839.55|0
1654845680000|2022-06-10 07:21:20|10840.54|10840.54|10837.89|10837.89|10840.54|10840.54|10837.89|10837.89|0
1654845740000|2022-06-10 07:22:20|10835.24|10835.24|10832.6|10832.6|10835.24|10835.24|10832.6|10832.6|0
1654845750000|2022-06-10 07:22:30|10829.95|10829.95|10829.95|10829.95|10829.95|10829.95|10829.95|10829.95|0
1654845760000|2022-06-10 07:22:40|10827.3|10827.3|10827.3|10827.3|10827.3|10827.3|10827.3|10827.3|0
1654845780000|2022-06-10 07:23:00|10830.94|10830.94|10828.29|10828.29|10830.94|10830.94|10828.29|10828.29|0
1654845790000|2022-06-10 07:23:10|10830.94|10830.94|10828.29|10828.29|10830.94|10830.94|10828.29|10828.29|0
1654845800000|2022-06-10 07:23:20|10825.65|10825.65|10825.65|10825.65|10825.65|10825.65|10825.65|10825.65|0
1654845830000|2022-06-10 07:23:50|10828.29|10828.29|10830.94|10830.94|10830.94|10830.94|10828.29|10828.29|0
1654845850000|2022-06-10 07:24:10|10833.58|10833.58|10833.58|10833.58|10833.58|10833.58|10833.58|10833.58|0
1654845880000|2022-06-10 07:24:40|10828.29|10828.29|10828.29|10828.29|10828.29|10828.29|10828.29|10828.29|0
1654845900000|2022-06-10 07:25:00|10823|10823|10820.35|10820.35|10823|10823|10820.35|10820.35|0
1654845910000|2022-06-10 07:25:10|10817.71|10817.71|10823|10823|10823|10823|10815.06|10815.06|0
1654845920000|2022-06-10 07:25:20|10817.71|10817.71|10817.71|10817.71|10817.71|10817.71|10817.71|10817.71|0
1654845940000|2022-06-10 07:25:40|10820.35|10820.35|10820.35|10820.35|10820.35|10820.35|10820.35|10820.35|0
1654845950000|2022-06-10 07:25:50|10823|10823|10823|10823|10823|10823|10823|10823|0
1654845990000|2022-06-10 07:26:30|10822.01|10822.01|10822.01|10822.01|10822.01|10822.01|10822.01|10822.01|0
1654846050000|2022-06-10 07:27:30|10824.66|10824.66|10824.66|10824.66|10824.66|10824.66|10824.66|10824.66|0
1654846060000|2022-06-10 07:27:40|10814.07|10814.07|10808.78|10808.78|10814.07|10814.07|10808.78|10808.78|0
1654846090000|2022-06-10 07:28:10|10811.42|10811.42|10811.42|10811.42|10814.07|10814.07|10811.42|10811.42|0
1654846100000|2022-06-10 07:28:20|10806.13|10806.13|10806.13|10806.13|10806.13|10806.13|10806.13|10806.13|0
1654846140000|2022-06-10 07:29:00|10805.14|10805.14|10805.14|10805.14|10805.14|10805.14|10805.14|10805.14|0
1654846150000|2022-06-10 07:29:10|10802.5|10802.5|10802.5|10802.5|10802.5|10802.5|10802.5|10802.5|0
1654846170000|2022-06-10 07:29:30|10799.85|10799.85|10800.84|10800.84|10800.84|10800.84|10799.85|10799.85|0
1654846180000|2022-06-10 07:29:40|10799.85|10799.85|10799.85|10799.85|10799.85|10799.85|10799.85|10799.85|0
1654846190000|2022-06-10 07:29:50|10801.83|10801.83|10802.82|10802.82|10802.82|10802.82|10801.83|10801.83|0
1654846200000|2022-06-10 07:30:00|10808.11|10808.11|10808.11|10808.11|10808.11|10808.11|10808.11|10808.11|0
1654846210000|2022-06-10 07:30:10|10813.4|10813.4|10816.05|10816.05|10816.05|10816.05|10813.4|10813.4|0
1654846220000|2022-06-10 07:30:20|10818.69|10818.69|10818.69|10818.69|10818.69|10818.69|10818.69|10818.69|0
1654846240000|2022-06-10 07:30:40|10823.99|10823.99|10823.99|10823.99|10823.99|10823.99|10823.99|10823.99|0
1654846260000|2022-06-10 07:31:00|10821.34|10821.34|10821.34|10821.34|10821.34|10821.34|10821.34|10821.34|0
1654846310000|2022-06-10 07:31:50|10818.69|10818.69|10818.69|10818.69|10818.69|10818.69|10818.69|10818.69|0
1654846340000|2022-06-10 07:32:20|10819.68|10819.68|10819.68|10819.68|10819.68|10819.68|10819.68|10819.68|0
1654846350000|2022-06-10 07:32:30|10814.39|10814.39|10814.39|10814.39|10814.39|10814.39|10814.39|10814.39|0
1654846360000|2022-06-10 07:32:40|10817.04|10817.04|10817.04|10817.04|10817.04|10817.04|10817.04|10817.04|0
1654846400000|2022-06-10 07:33:20|10815.06|10815.06|10815.06|10815.06|10815.06|10815.06|10815.06|10815.06|0
1654846420000|2022-06-10 07:33:40|10820.35|10820.35|10817.71|10817.71|10820.35|10820.35|10817.71|10817.71|0
1654846440000|2022-06-10 07:34:00|10820.35|10820.35|10820.35|10820.35|10820.35|10820.35|10820.35|10820.35|0
1654846490000|2022-06-10 07:34:50|10815.06|10815.06|10815.06|10815.06|10815.06|10815.06|10815.06|10815.06|0
1654846560000|2022-06-10 07:36:00|10820.35|10820.35|10820.35|10820.35|10820.35|10820.35|10820.35|10820.35|0
1654846570000|2022-06-10 07:36:10|10819.36|10819.36|10819.36|10819.36|10819.36|10819.36|10819.36|10819.36|0
1654846620000|2022-06-10 07:37:00|10818.38|10818.38|10819.36|10819.36|10819.36|10819.36|10818.38|10818.38|0
1654846640000|2022-06-10 07:37:20|10829.95|10829.95|10829.95|10829.95|10829.95|10829.95|10829.95|10829.95|0
1654846650000|2022-06-10 07:37:30|10835.24|10835.24|10835.24|10835.24|10835.24|10835.24|10835.24|10835.24|0
1654846660000|2022-06-10 07:37:40|10829.95|10829.95|10827.3|10827.3|10829.95|10829.95|10827.3|10827.3|0
1654846690000|2022-06-10 07:38:10|10824.66|10824.66|10823.67|10823.67|10824.66|10824.66|10823.67|10823.67|0
1654846750000|2022-06-10 07:39:10|10826.63|10826.63|10827.62|10827.62|10827.62|10827.62|10826.63|10826.63|0
1654846770000|2022-06-10 07:39:30|10828.61|10828.61|10827.62|10827.62|10828.61|10828.61|10827.62|10827.62|0
1654846800000|2022-06-10 07:40:00|10835.56|10835.56|10835.56|10835.56|10835.56|10835.56|10835.56|10835.56|0
1654846840000|2022-06-10 07:40:40|10832.91|10832.91|10832.91|10832.91|10832.91|10832.91|10832.91|10832.91|0
1654846880000|2022-06-10 07:41:20|10830.27|10830.27|10830.27|10830.27|10830.27|10830.27|10830.27|10830.27|0
1654846990000|2022-06-10 07:43:10|10827.62|10827.62|10827.62|10827.62|10827.62|10827.62|10827.62|10827.62|0
1654847040000|2022-06-10 07:44:00|10824.98|10824.98|10825.96|10825.96|10825.96|10825.96|10824.98|10824.98|0
1654847050000|2022-06-10 07:44:10|10823.32|10823.32|10823.32|10823.32|10823.32|10823.32|10823.32|10823.32|0
1654847090000|2022-06-10 07:44:50|10822.33|10822.33|10822.33|10822.33|10822.33|10822.33|10822.33|10822.33|0
1654847100000|2022-06-10 07:45:00|10817.04|10817.04|10817.04|10817.04|10817.04|10817.04|10817.04|10817.04|0
1654847180000|2022-06-10 07:46:20|10819.68|10819.68|10819.68|10819.68|10819.68|10819.68|10819.68|10819.68|0
1654847190000|2022-06-10 07:46:30|10824.98|10824.98|10830.27|10830.27|10830.27|10830.27|10824.98|10824.98|0
1654847200000|2022-06-10 07:46:40|10831.26|10831.26|10839.2|10839.2|10839.2|10839.2|10831.26|10831.26|0
1654847210000|2022-06-10 07:46:50|10841.84|10841.84|10841.84|10841.84|10841.84|10841.84|10841.84|10841.84|0
1654847230000|2022-06-10 07:47:10|10839.2|10839.2|10839.2|10839.2|10839.2|10839.2|10839.2|10839.2|0
1654847240000|2022-06-10 07:47:20|10841.84|10841.84|10841.84|10841.84|10841.84|10841.84|10841.84|10841.84|0
1654847260000|2022-06-10 07:47:40|10836.55|10836.55|10836.55|10836.55|10836.55|10836.55|10836.55|10836.55|0
1654847270000|2022-06-10 07:47:50|10833.9|10833.9|10833.9|10833.9|10833.9|10833.9|10833.9|10833.9|0
1654847280000|2022-06-10 07:48:00|10828.61|10828.61|10828.61|10828.61|10828.61|10828.61|10828.61|10828.61|0
1654847300000|2022-06-10 07:48:20|10831.26|10831.26|10831.26|10831.26|10831.26|10831.26|10831.26|10831.26|0
1654847310000|2022-06-10 07:48:30|10833.23|10833.23|10834.22|10834.22|10835.21|10835.21|10832.24|10832.24|0
1654847320000|2022-06-10 07:48:40|10836.87|10836.87|10837.86|10837.86|10837.86|10837.86|10836.87|10836.87|0
1654847350000|2022-06-10 07:49:10|10829.92|10829.92|10829.92|10829.92|10829.92|10829.92|10829.92|10829.92|0
1654847360000|2022-06-10 07:49:20|10821.98|10821.98|10816.68|10816.68|10824.62|10824.62|10816.68|10816.68|0
1654847380000|2022-06-10 07:49:40|10814.04|10814.04|10808.75|10808.75|10814.04|10814.04|10808.75|10808.75|0
1654847410000|2022-06-10 07:50:10|10807.76|10807.76|10807.76|10807.76|10807.76|10807.76|10807.76|10807.76|0
1654847430000|2022-06-10 07:50:30|10810.4|10810.4|10810.4|10810.4|10810.4|10810.4|10810.4|10810.4|0
1654847460000|2022-06-10 07:51:00|10811.39|10811.39|10810.4|10810.4|10811.39|10811.39|10810.4|10810.4|0
1654847470000|2022-06-10 07:51:10|10813.05|10813.05|10815.7|10815.7|10815.7|10815.7|10813.05|10813.05|0
1654847500000|2022-06-10 07:51:40|10817.67|10817.67|10817.67|10817.67|10817.67|10817.67|10817.67|10817.67|0
1654847540000|2022-06-10 07:52:20|10812.38|10812.38|10812.38|10812.38|10812.38|10812.38|10812.38|10812.38|0
1654847620000|2022-06-10 07:53:40|10815.03|10815.03|10815.03|10815.03|10815.03|10815.03|10815.03|10815.03|0
1654847630000|2022-06-10 07:53:50|10809.73|10809.73|10804.44|10804.44|10809.73|10809.73|10804.44|10804.44|0
1654847650000|2022-06-10 07:54:10|10796.5|10796.5|10796.5|10796.5|10796.5|10796.5|10796.5|10796.5|0
1654847660000|2022-06-10 07:54:20|10793.86|10793.86|10793.86|10793.86|10793.86|10793.86|10793.86|10793.86|0
1654847670000|2022-06-10 07:54:30|10791.21|10791.21|10791.21|10791.21|10791.21|10791.21|10788.56|10788.56|0
1654847680000|2022-06-10 07:54:40|10785.92|10785.92|10785.92|10785.92|10793.86|10793.86|10785.92|10785.92|0
1654847690000|2022-06-10 07:54:50|10783.27|10783.27|10780.62|10780.62|10783.27|10783.27|10777.98|10777.98|0
1654847740000|2022-06-10 07:55:40|10777.98|10777.98|10777.98|10777.98|10777.98|10777.98|10777.98|10777.98|0
1654847760000|2022-06-10 07:56:00|10783.27|10783.27|10783.27|10783.27|10783.27|10783.27|10783.27|10783.27|0
1654847820000|2022-06-10 07:57:00|10785.92|10785.92|10785.92|10785.92|10785.92|10785.92|10785.92|10785.92|0
1654847840000|2022-06-10 07:57:20|10786.9|10786.9|10785.92|10785.92|10786.9|10786.9|10785.92|10785.92|0
1654847850000|2022-06-10 07:57:30|10783.27|10783.27|10783.27|10783.27|10783.27|10783.27|10783.27|10783.27|0
1654847860000|2022-06-10 07:57:40|10788.56|10788.56|10788.56|10788.56|10788.56|10788.56|10788.56|10788.56|0
1654847880000|2022-06-10 07:58:00|10791.21|10791.21|10791.21|10791.21|10791.21|10791.21|10791.21|10791.21|0
1654847890000|2022-06-10 07:58:10|10793.86|10793.86|10793.86|10793.86|10793.86|10793.86|10793.86|10793.86|0
1654847940000|2022-06-10 07:59:00|10799.15|10799.15|10799.15|10799.15|10801.79|10801.79|10799.15|10799.15|0
1654847980000|2022-06-10 07:59:40|10807.09|10807.09|10807.09|10807.09|10807.09|10807.09|10807.09|10807.09|0
1654847990000|2022-06-10 07:59:50|10809.06|10809.06|10809.06|10809.06|10814.36|10814.36|10809.06|10809.06|0
1654848000000|2022-06-10 08:00:00|10811.71|10811.71|10811.71|10811.71|10811.71|10811.71|10811.71|10811.71|0
1654848010000|2022-06-10 08:00:10|10814.36|10814.36|10814.36|10814.36|10814.36|10814.36|10814.36|10814.36|0
1654848040000|2022-06-10 08:00:40|10809.06|10809.06|10798.48|10798.48|10809.06|10809.06|10798.48|10798.48|0
1654848050000|2022-06-10 08:00:50|10801.12|10801.12|10798.48|10798.48|10801.12|10801.12|10798.48|10798.48|0
1654848060000|2022-06-10 08:01:00|10801.12|10801.12|10801.12|10801.12|10803.77|10803.77|10801.12|10801.12|0
1654848070000|2022-06-10 08:01:10|10798.48|10798.48|10801.12|10801.12|10801.12|10801.12|10798.48|10798.48|0
1654848140000|2022-06-10 08:02:20|10806.42|10806.42|10806.42|10806.42|10806.42|10806.42|10806.42|10806.42|0
1654848180000|2022-06-10 08:03:00|10811.71|10811.71|10811.71|10811.71|10811.71|10811.71|10811.71|10811.71|0
1654848190000|2022-06-10 08:03:10|10803.77|10803.77|10806.42|10806.42|10806.42|10806.42|10803.77|10803.77|0
1654848210000|2022-06-10 08:03:30|10811.71|10811.71|10809.06|10809.06|10811.71|10811.71|10809.06|10809.06|0
1654848300000|2022-06-10 08:05:00|10811.71|10811.71|10811.71|10811.71|10811.71|10811.71|10811.71|10811.71|0
1654848320000|2022-06-10 08:05:20|10809.06|10809.06|10806.42|10806.42|10809.06|10809.06|10806.42|10806.42|0
1654848360000|2022-06-10 08:06:00|10809.06|10809.06|10809.06|10809.06|10809.06|10809.06|10809.06|10809.06|0
1654848380000|2022-06-10 08:06:20|10811.71|10811.71|10814.36|10814.36|10814.36|10814.36|10811.71|10811.71|0
1654848440000|2022-06-10 08:07:20|10819.65|10819.65|10819.65|10819.65|10819.65|10819.65|10819.65|10819.65|0
1654848530000|2022-06-10 08:08:50|10817|10817|10817|10817|10817|10817|10817|10817|0
1654848550000|2022-06-10 08:09:10|10814.36|10814.36|10814.36|10814.36|10814.36|10814.36|10814.36|10814.36|0
1654848640000|2022-06-10 08:10:40|10819.65|10819.65|10819.65|10819.65|10819.65|10819.65|10819.65|10819.65|0
1654848680000|2022-06-10 08:11:20|10817.67|10817.67|10817.67|10817.67|10817.67|10817.67|10817.67|10817.67|0
1654848720000|2022-06-10 08:12:00|10816.68|10816.68|10816.68|10816.68|10816.68|10816.68|10816.68|10816.68|0
1654848750000|2022-06-10 08:12:30|10821.98|10821.98|10824.62|10824.62|10824.62|10824.62|10821.98|10821.98|0
1654848860000|2022-06-10 08:14:20|10829.92|10829.92|10829.92|10829.92|10829.92|10829.92|10829.92|10829.92|0
1654848900000|2022-06-10 08:15:00|10832.56|10832.56|10829.92|10829.92|10832.56|10832.56|10829.92|10829.92|0
1654848910000|2022-06-10 08:15:10|10827.27|10827.27|10828.93|10828.93|10832.56|10832.56|10827.27|10827.27|0
1654848920000|2022-06-10 08:15:20|10831.57|10831.57|10831.57|10831.57|10831.57|10831.57|10831.57|10831.57|0
1654848930000|2022-06-10 08:15:30|10826.28|10826.28|10826.28|10826.28|10826.28|10826.28|10826.28|10826.28|0
1654848940000|2022-06-10 08:15:40|10828.93|10828.93|10823.64|10823.64|10828.93|10828.93|10823.64|10823.64|0
1654848950000|2022-06-10 08:15:50|10820.99|10820.99|10820.99|10820.99|10820.99|10820.99|10820.99|10820.99|0
1654848970000|2022-06-10 08:16:10|10815.7|10815.7|10815.7|10815.7|10815.7|10815.7|10815.7|10815.7|0
1654848980000|2022-06-10 08:16:20|10820.99|10820.99|10823.64|10823.64|10823.64|10823.64|10820.99|10820.99|0
1654848990000|2022-06-10 08:16:30|10820.99|10820.99|10820.99|10820.99|10820.99|10820.99|10820.99|10820.99|0
1654849010000|2022-06-10 08:16:50|10822.97|10822.97|10822.97|10822.97|10822.97|10822.97|10822.97|10822.97|0
1654849020000|2022-06-10 08:17:00|10830.9|10830.9|10830.9|10830.9|10833.55|10833.55|10828.26|10828.26|0
1654849030000|2022-06-10 08:17:10|10828.26|10828.26|10830.9|10830.9|10830.9|10830.9|10828.26|10828.26|0
1654849100000|2022-06-10 08:18:20|10825.61|10825.61|10830.9|10830.9|10830.9|10830.9|10825.61|10825.61|0
1654849120000|2022-06-10 08:18:40|10836.2|10836.2|10836.2|10836.2|10836.2|10836.2|10836.2|10836.2|0
1654849140000|2022-06-10 08:19:00|10833.55|10833.55|10833.55|10833.55|10833.55|10833.55|10833.55|10833.55|0
1654849160000|2022-06-10 08:19:20|10830.9|10830.9|10830.9|10830.9|10830.9|10830.9|10830.9|10830.9|0
1654849220000|2022-06-10 08:20:20|10829.92|10829.92|10829.92|10829.92|10829.92|10829.92|10829.92|10829.92|0
1654849230000|2022-06-10 08:20:30|10827.27|10827.27|10827.27|10827.27|10827.27|10827.27|10827.27|10827.27|0
1654849340000|2022-06-10 08:22:20|10824.62|10824.62|10821.98|10821.98|10824.62|10824.62|10821.98|10821.98|0
1654849390000|2022-06-10 08:23:10|10819.33|10819.33|10819.33|10819.33|10819.33|10819.33|10819.33|10819.33|0
1654849440000|2022-06-10 08:24:00|10803.45|10803.45|10803.45|10803.45|10803.45|10803.45|10803.45|10803.45|0
1654849490000|2022-06-10 08:24:50|10795.51|10795.51|10795.51|10795.51|10795.51|10795.51|10795.51|10795.51|0
1654849510000|2022-06-10 08:25:10|10792.87|10792.87|10797.17|10797.17|10798.16|10798.16|10792.87|10792.87|0
1654849550000|2022-06-10 08:25:50|10799.82|10799.82|10799.82|10799.82|10799.82|10799.82|10799.82|10799.82|0
1654849590000|2022-06-10 08:26:30|10805.11|10805.11|10805.11|10805.11|10805.11|10805.11|10805.11|10805.11|0
1654849640000|2022-06-10 08:27:20|10802.46|10802.46|10805.11|10805.11|10805.11|10805.11|10802.46|10802.46|0
1654849690000|2022-06-10 08:28:10|10804.12|10804.12|10803.13|10803.13|10804.12|10804.12|10803.13|10803.13|0
1654849760000|2022-06-10 08:29:20|10808.43|10808.43|10808.43|10808.43|10808.43|10808.43|10808.43|10808.43|0
1654849890000|2022-06-10 08:31:30|10807.44|10807.44|10807.44|10807.44|10807.44|10807.44|10807.44|10807.44|0
1654849900000|2022-06-10 08:31:40|10815.38|10815.38|10813.4|10813.4|10815.38|10815.38|10813.4|10813.4|0
1654849970000|2022-06-10 08:32:50|10810.76|10810.76|10805.46|10805.46|10810.76|10810.76|10805.46|10805.46|0
1654850090000|2022-06-10 08:34:50|10802.82|10802.82|10802.82|10802.82|10802.82|10802.82|10802.82|10802.82|0
1654850100000|2022-06-10 08:35:00|10808.11|10808.11|10808.11|10808.11|10808.11|10808.11|10808.11|10808.11|0
1654850120000|2022-06-10 08:35:20|10805.46|10805.46|10805.46|10805.46|10805.46|10805.46|10805.46|10805.46|0
1654850140000|2022-06-10 08:35:40|10806.45|10806.45|10811.74|10811.74|10812.73|10812.73|10806.45|10806.45|0
1654850150000|2022-06-10 08:35:50|10819.68|10819.68|10819.68|10819.68|10819.68|10819.68|10819.68|10819.68|0
1654850170000|2022-06-10 08:36:10|10817.04|10817.04|10817.04|10817.04|10817.04|10817.04|10817.04|10817.04|0
1654850210000|2022-06-10 08:36:50|10814.39|10814.39|10814.39|10814.39|10814.39|10814.39|10814.39|10814.39|0
1654850220000|2022-06-10 08:37:00|10813.4|10813.4|10813.4|10813.4|10813.4|10813.4|10813.4|10813.4|0
1654850320000|2022-06-10 08:38:40|10816.05|10816.05|10816.05|10816.05|10816.05|10816.05|10816.05|10816.05|0
1654850330000|2022-06-10 08:38:50|10817.04|10817.04|10820|10820|10820|10820|10816.05|10816.05|0
1654850400000|2022-06-10 08:40:00|10827.94|10827.94|10827.94|10827.94|10827.94|10827.94|10827.94|10827.94|0
1654850430000|2022-06-10 08:40:30|10828.93|10828.93|10828.93|10828.93|10828.93|10828.93|10828.93|10828.93|0
1654850460000|2022-06-10 08:41:00|10831.57|10831.57|10832.24|10832.24|10834.22|10834.22|10831.57|10831.57|0
1654850470000|2022-06-10 08:41:10|10831.26|10831.26|10831.26|10831.26|10831.26|10831.26|10828.61|10828.61|0
1654850490000|2022-06-10 08:41:30|10833.9|10833.9|10831.26|10831.26|10833.9|10833.9|10831.26|10831.26|0
1654850580000|2022-06-10 08:43:00|10833.9|10833.9|10836.55|10836.55|10836.55|10836.55|10831.26|10831.26|0
1654850610000|2022-06-10 08:43:30|10833.9|10833.9|10833.9|10833.9|10833.9|10833.9|10833.9|10833.9|0
1654850700000|2022-06-10 08:45:00|10835.88|10835.88|10839.51|10839.51|10839.51|10839.51|10835.88|10835.88|0
1654850850000|2022-06-10 08:47:30|10842.16|10842.16|10842.16|10842.16|10842.16|10842.16|10842.16|10842.16|0
1654851020000|2022-06-10 08:50:20|10839.51|10839.51|10839.51|10839.51|10839.51|10839.51|10839.51|10839.51|0
1654851080000|2022-06-10 08:51:20|10842.16|10842.16|10842.16|10842.16|10842.16|10842.16|10842.16|10842.16|0
1654851090000|2022-06-10 08:51:30|10844.81|10844.81|10844.81|10844.81|10844.81|10844.81|10844.81|10844.81|0
1654851130000|2022-06-10 08:52:10|10843.82|10843.82|10843.82|10843.82|10844.81|10844.81|10843.82|10843.82|0
1654851140000|2022-06-10 08:52:20|10846.46|10846.46|10846.46|10846.46|10846.46|10846.46|10846.46|10846.46|0
1654851160000|2022-06-10 08:52:40|10843.82|10843.82|10843.82|10843.82|10843.82|10843.82|10843.82|10843.82|0
1654851170000|2022-06-10 08:52:50|10845.14|10845.14|10846.46|10846.46|10846.46|10846.46|10845.14|10845.14|0
1654851240000|2022-06-10 08:54:00|10847.79|10847.79|10847.79|10847.79|10847.79|10847.79|10847.79|10847.79|0
1654851270000|2022-06-10 08:54:30|10849.11|10849.11|10851.76|10851.76|10851.76|10851.76|10849.11|10849.11|0
1654851380000|2022-06-10 08:56:20|10854.4|10854.4|10854.4|10854.4|10854.4|10854.4|10854.4|10854.4|0
1654851460000|2022-06-10 08:57:40|10857.05|10857.05|10859.7|10859.7|10859.7|10859.7|10857.05|10857.05|0
1654851470000|2022-06-10 08:57:50|10862.34|10862.34|10857.05|10857.05|10862.34|10862.34|10857.05|10857.05|0
1654851480000|2022-06-10 08:58:00|10862.34|10862.34|10862.34|10862.34|10862.34|10862.34|10862.34|10862.34|0
1654851500000|2022-06-10 08:58:20|10859.7|10859.7|10859.7|10859.7|10859.7|10859.7|10859.7|10859.7|0
1654851510000|2022-06-10 08:58:30|10857.05|10857.05|10859.7|10859.7|10859.7|10859.7|10857.05|10857.05|0
1654851530000|2022-06-10 08:58:50|10857.05|10857.05|10857.05|10857.05|10857.05|10857.05|10857.05|10857.05|0
1654851550000|2022-06-10 08:59:10|10859.7|10859.7|10859.7|10859.7|10859.7|10859.7|10859.7|10859.7|0
1654851600000|2022-06-10 09:00:00|10862.34|10862.34|10862.34|10862.34|10862.34|10862.34|10862.34|10862.34|0
1654851610000|2022-06-10 09:00:10|10859.7|10859.7|10859.7|10859.7|10859.7|10859.7|10859.7|10859.7|0
1654851660000|2022-06-10 09:01:00|10864.99|10864.99|10864.99|10864.99|10864.99|10864.99|10864.99|10864.99|0
1654851680000|2022-06-10 09:01:20|10867.64|10867.64|10867.64|10867.64|10867.64|10867.64|10867.64|10867.64|0
1654851710000|2022-06-10 09:01:50|10870.28|10870.28|10870.28|10870.28|10870.28|10870.28|10870.28|10870.28|0
1654851720000|2022-06-10 09:02:00|10872.93|10872.93|10875.58|10875.58|10875.58|10875.58|10872.93|10872.93|0
1654851730000|2022-06-10 09:02:10|10876.56|10876.56|10875.58|10875.58|10876.56|10876.56|10875.58|10875.58|0
1654851760000|2022-06-10 09:02:40|10878.22|10878.22|10872.93|10872.93|10878.22|10878.22|10872.93|10872.93|0
1654851860000|2022-06-10 09:04:20|10874.91|10874.91|10872.93|10872.93|10874.91|10874.91|10872.93|10872.93|0
1654851870000|2022-06-10 09:04:30|10873.92|10873.92|10873.92|10873.92|10873.92|10873.92|10873.92|10873.92|0
1654851900000|2022-06-10 09:05:00|10874.91|10874.91|10874.91|10874.91|10874.91|10874.91|10874.91|10874.91|0
1654851910000|2022-06-10 09:05:10|10876.88|10876.88|10876.88|10876.88|10876.88|10876.88|10876.88|10876.88|0
1654851950000|2022-06-10 09:05:50|10884.82|10884.82|10884.82|10884.82|10884.82|10884.82|10884.82|10884.82|0
1654852030000|2022-06-10 09:07:10|10885.81|10885.81|10887.79|10887.79|10887.79|10887.79|10885.81|10885.81|0
1654852050000|2022-06-10 09:07:30|10893.08|10893.08|10890.43|10890.43|10893.08|10893.08|10890.43|10890.43|0
1654852090000|2022-06-10 09:08:10|10891.42|10891.42|10891.42|10891.42|10891.42|10891.42|10891.42|10891.42|0
1654852110000|2022-06-10 09:08:30|10888.77|10888.77|10888.77|10888.77|10888.77|10888.77|10888.77|10888.77|0
1654852240000|2022-06-10 09:10:40|10886.13|10886.13|10886.13|10886.13|10886.13|10886.13|10886.13|10886.13|0
1654852280000|2022-06-10 09:11:20|10884.15|10884.15|10884.15|10884.15|10884.15|10884.15|10884.15|10884.15|0
1654852310000|2022-06-10 09:11:50|10886.8|10886.8|10886.8|10886.8|10886.8|10886.8|10886.8|10886.8|0
1654852380000|2022-06-10 09:13:00|10878.86|10878.86|10868.27|10868.27|10878.86|10878.86|10868.27|10868.27|0
1654852390000|2022-06-10 09:13:10|10873.57|10873.57|10870.92|10870.92|10873.57|10873.57|10870.92|10870.92|0
1654852420000|2022-06-10 09:13:40|10862.98|10862.98|10862.98|10862.98|10862.98|10862.98|10862.98|10862.98|0
1654852520000|2022-06-10 09:15:20|10863.97|10863.97|10863.97|10863.97|10863.97|10863.97|10863.97|10863.97|0
1654852580000|2022-06-10 09:16:20|10866.61|10866.61|10866.61|10866.61|10866.61|10866.61|10866.61|10866.61|0
1654852670000|2022-06-10 09:17:50|10864.64|10864.64|10857.37|10857.37|10864.64|10864.64|10857.37|10857.37|0
1654852700000|2022-06-10 09:18:20|10854.72|10854.72|10857.37|10857.37|10857.37|10857.37|10854.72|10854.72|0
1654852840000|2022-06-10 09:20:40|10862.66|10862.66|10862.66|10862.66|10862.66|10862.66|10862.66|10862.66|0
1654852850000|2022-06-10 09:20:50|10865.31|10865.31|10865.31|10865.31|10865.31|10865.31|10862.66|10862.66|0
1654852950000|2022-06-10 09:22:30|10862.66|10862.66|10865.31|10865.31|10865.31|10865.31|10862.66|10862.66|0
1654852980000|2022-06-10 09:23:00|10864.32|10864.32|10864.32|10864.32|10864.32|10864.32|10864.32|10864.32|0
1654853040000|2022-06-10 09:24:00|10866.97|10866.97|10866.97|10866.97|10866.97|10866.97|10866.97|10866.97|0
1654853120000|2022-06-10 09:25:20|10861.67|10861.67|10864.32|10864.32|10864.32|10864.32|10861.67|10861.67|0
1654853170000|2022-06-10 09:26:10|10866.3|10866.3|10864.32|10864.32|10866.3|10866.3|10864.32|10864.32|0
1654853250000|2022-06-10 09:27:30|10866.97|10866.97|10866.97|10866.97|10866.97|10866.97|10866.97|10866.97|0
1654853300000|2022-06-10 09:28:20|10864.32|10864.32|10861.67|10861.67|10864.32|10864.32|10861.67|10861.67|0
1654853340000|2022-06-10 09:29:00|10859.03|10859.03|10859.03|10859.03|10859.03|10859.03|10859.03|10859.03|0
1654853390000|2022-06-10 09:29:50|10861.67|10861.67|10861.67|10861.67|10861.67|10861.67|10861.67|10861.67|0
1654853400000|2022-06-10 09:30:00|10864.32|10864.32|10869.61|10869.61|10869.61|10869.61|10864.32|10864.32|0
1654853410000|2022-06-10 09:30:10|10866.97|10866.97|10867.95|10867.95|10867.95|10867.95|10866.97|10866.97|0
1654853430000|2022-06-10 09:30:30|10865.31|10865.31|10865.31|10865.31|10865.31|10865.31|10865.31|10865.31|0
1654853560000|2022-06-10 09:32:40|10862.66|10862.66|10862.66|10862.66|10862.66|10862.66|10862.66|10862.66|0
1654853590000|2022-06-10 09:33:10|10860.02|10860.02|10860.02|10860.02|10860.02|10860.02|10860.02|10860.02|0
1654853600000|2022-06-10 09:33:20|10857.37|10857.37|10856.38|10856.38|10857.37|10857.37|10856.38|10856.38|0
1654853610000|2022-06-10 09:33:30|10857.37|10857.37|10852.08|10852.08|10857.37|10857.37|10852.08|10852.08|0
1654853620000|2022-06-10 09:33:40|10857.37|10857.37|10854.72|10854.72|10857.37|10857.37|10854.72|10854.72|0
1654853790000|2022-06-10 09:36:30|10856.7|10856.7|10856.7|10856.7|10856.7|10856.7|10856.7|10856.7|0
1654853810000|2022-06-10 09:36:50|10857.69|10857.69|10857.69|10857.69|10857.69|10857.69|10857.69|10857.69|0
1654853830000|2022-06-10 09:37:10|10860.33|10860.33|10860.33|10860.33|10860.33|10860.33|10860.33|10860.33|0
1654853850000|2022-06-10 09:37:30|10862.31|10862.31|10862.31|10862.31|10862.31|10862.31|10861.32|10861.32|0
1654853870000|2022-06-10 09:37:50|10864.96|10864.96|10864.96|10864.96|10864.96|10864.96|10864.96|10864.96|0
1654853940000|2022-06-10 09:39:00|10863.97|10863.97|10863.97|10863.97|10863.97|10863.97|10863.97|10863.97|0
1654854030000|2022-06-10 09:40:30|10861.32|10861.32|10861.32|10861.32|10861.32|10861.32|10861.32|10861.32|0
1654854050000|2022-06-10 09:40:50|10866.61|10866.61|10866.61|10866.61|10866.61|10866.61|10866.61|10866.61|0
1654854090000|2022-06-10 09:41:30|10865.63|10865.63|10865.63|10865.63|10865.63|10865.63|10865.63|10865.63|0
1654854100000|2022-06-10 09:41:40|10860.33|10860.33|10862.98|10862.98|10862.98|10862.98|10860.33|10860.33|0
1654854160000|2022-06-10 09:42:40|10860.33|10860.33|10860.33|10860.33|10860.33|10860.33|10860.33|10860.33|0
1654854170000|2022-06-10 09:42:50|10862.98|10862.98|10862.98|10862.98|10862.98|10862.98|10862.98|10862.98|0
1654854210000|2022-06-10 09:43:30|10865.63|10865.63|10865.63|10865.63|10865.63|10865.63|10865.63|10865.63|0
1654854380000|2022-06-10 09:46:20|10866.61|10866.61|10869.26|10869.26|10869.26|10869.26|10866.61|10866.61|0
1654854430000|2022-06-10 09:47:10|10863.97|10863.97|10861.32|10861.32|10863.97|10863.97|10861.32|10861.32|0
1654854620000|2022-06-10 09:50:20|10856.03|10856.03|10856.03|10856.03|10856.03|10856.03|10856.03|10856.03|0
1654854640000|2022-06-10 09:50:40|10853.38|10853.38|10853.38|10853.38|10853.38|10853.38|10853.38|10853.38|0
1654854680000|2022-06-10 09:51:20|10856.03|10856.03|10856.03|10856.03|10856.03|10856.03|10856.03|10856.03|0
1654854700000|2022-06-10 09:51:40|10850.74|10850.74|10850.74|10850.74|10850.74|10850.74|10850.74|10850.74|0
1654854730000|2022-06-10 09:52:10|10849.75|10849.75|10850.74|10850.74|10850.74|10850.74|10849.75|10849.75|0
1654854740000|2022-06-10 09:52:20|10850.31|10850.31|10850.31|10850.31|10850.31|10850.31|10850.31|10850.31|0
1654854820000|2022-06-10 09:53:40|10852.95|10852.95|10852.95|10852.95|10852.95|10852.95|10852.95|10852.95|0
1654854830000|2022-06-10 09:53:50|10853.94|10853.94|10853.94|10853.94|10853.94|10853.94|10853.94|10853.94|0
1654854910000|2022-06-10 09:55:10|10852.95|10852.95|10851.97|10851.97|10852.95|10852.95|10851.97|10851.97|0
1654854950000|2022-06-10 09:55:50|10849.32|10849.32|10849.32|10849.32|10849.32|10849.32|10849.32|10849.32|0
1654854980000|2022-06-10 09:56:20|10848.33|10848.33|10848.33|10848.33|10848.33|10848.33|10848.33|10848.33|0
1654855010000|2022-06-10 09:56:50|10843.04|10843.04|10837.75|10837.75|10843.04|10843.04|10837.75|10837.75|0
1654855020000|2022-06-10 09:57:00|10836.76|10836.76|10836.76|10836.76|10836.76|10836.76|10836.76|10836.76|0
1654855100000|2022-06-10 09:58:20|10839.4|10839.4|10839.4|10839.4|10839.4|10839.4|10839.4|10839.4|0
1654855160000|2022-06-10 09:59:20|10834.11|10834.11|10831.46|10831.46|10834.11|10834.11|10831.46|10831.46|0
1654855170000|2022-06-10 09:59:30|10828.82|10828.82|10828.82|10828.82|10828.82|10828.82|10828.82|10828.82|0
1654855200000|2022-06-10 10:00:00|10831.46|10831.46|10831.46|10831.46|10831.46|10831.46|10831.46|10831.46|0
1654855210000|2022-06-10 10:00:10|10828.82|10828.82|10828.82|10828.82|10828.82|10828.82|10828.82|10828.82|0
1654855230000|2022-06-10 10:00:30|10826.17|10826.17|10823.53|10823.53|10826.17|10826.17|10823.53|10823.53|0
1654855300000|2022-06-10 10:01:40|10820.88|10820.88|10820.88|10820.88|10820.88|10820.88|10820.88|10820.88|0
1654855310000|2022-06-10 10:01:50|10826.17|10826.17|10826.17|10826.17|10826.17|10826.17|10826.17|10826.17|0
1654855340000|2022-06-10 10:02:20|10831.46|10831.46|10831.46|10831.46|10831.46|10831.46|10831.46|10831.46|0
1654855380000|2022-06-10 10:03:00|10826.17|10826.17|10826.17|10826.17|10826.17|10826.17|10826.17|10826.17|0
1654855490000|2022-06-10 10:04:50|10828.82|10828.82|10831.46|10831.46|10831.46|10831.46|10828.82|10828.82|0
1654855520000|2022-06-10 10:05:20|10836.76|10836.76|10836.76|10836.76|10836.76|10836.76|10836.76|10836.76|0
1654855530000|2022-06-10 10:05:30|10837.75|10837.75|10837.75|10837.75|10838.73|10838.73|10837.75|10837.75|0
1654855540000|2022-06-10 10:05:40|10838.17|10838.17|10838.17|10838.17|10838.17|10838.17|10838.17|10838.17|0
1654855550000|2022-06-10 10:05:50|10837.19|10837.19|10837.19|10837.19|10837.19|10837.19|10837.19|10837.19|0
1654855610000|2022-06-10 10:06:50|10839.83|10839.83|10839.83|10839.83|10839.83|10839.83|10839.83|10839.83|0
1654855780000|2022-06-10 10:09:40|10850.42|10850.42|10850.42|10850.42|10850.42|10850.42|10850.42|10850.42|0
1654855810000|2022-06-10 10:10:10|10847.77|10847.77|10847.77|10847.77|10847.77|10847.77|10847.77|10847.77|0
1654855840000|2022-06-10 10:10:40|10849.75|10849.75|10849.75|10849.75|10849.75|10849.75|10849.75|10849.75|0
1654855910000|2022-06-10 10:11:50|10850.74|10850.74|10856.03|10856.03|10856.03|10856.03|10850.74|10850.74|0
1654855920000|2022-06-10 10:12:00|10858.68|10858.68|10858.68|10858.68|10858.68|10858.68|10858.68|10858.68|0
1654855930000|2022-06-10 10:12:10|10853.38|10853.38|10853.38|10853.38|10853.38|10853.38|10853.38|10853.38|0
1654855980000|2022-06-10 10:13:00|10858.68|10858.68|10861.32|10861.32|10861.32|10861.32|10858.68|10858.68|0
1654856200000|2022-06-10 10:16:40|10863.97|10863.97|10861.32|10861.32|10863.97|10863.97|10861.32|10861.32|0
1654856220000|2022-06-10 10:17:00|10858.68|10858.68|10856.03|10856.03|10858.68|10858.68|10856.03|10856.03|0
1654856290000|2022-06-10 10:18:10|10853.38|10853.38|10856.03|10856.03|10856.03|10856.03|10853.38|10853.38|0
1654856520000|2022-06-10 10:22:00|10854.05|10854.05|10854.05|10854.05|10854.05|10854.05|10854.05|10854.05|0
1654856530000|2022-06-10 10:22:10|10848.76|10848.76|10848.76|10848.76|10848.76|10848.76|10848.76|10848.76|0
1654856540000|2022-06-10 10:22:20|10846.11|10846.11|10848.76|10848.76|10848.76|10848.76|10846.11|10846.11|0
1654856560000|2022-06-10 10:22:40|10846.11|10846.11|10846.11|10846.11|10846.11|10846.11|10846.11|10846.11|0
1654856580000|2022-06-10 10:23:00|10843.47|10843.47|10843.47|10843.47|10843.47|10843.47|10843.47|10843.47|0
1654856610000|2022-06-10 10:23:30|10840.82|10840.82|10840.82|10840.82|10840.82|10840.82|10840.82|10840.82|0
1654856620000|2022-06-10 10:23:40|10838.17|10838.17|10838.17|10838.17|10838.17|10838.17|10838.17|10838.17|0
1654856630000|2022-06-10 10:23:50|10834.54|10834.54|10837.19|10837.19|10837.19|10837.19|10834.54|10834.54|0
1654856640000|2022-06-10 10:24:00|10836.2|10836.2|10836.2|10836.2|10836.2|10836.2|10836.2|10836.2|0
1654856650000|2022-06-10 10:24:10|10837.19|10837.19|10837.19|10837.19|10837.19|10837.19|10837.19|10837.19|0
1654856660000|2022-06-10 10:24:20|10839.16|10839.16|10839.16|10839.16|10839.16|10839.16|10839.16|10839.16|0
1654856670000|2022-06-10 10:24:30|10841.81|10841.81|10847.1|10847.1|10847.1|10847.1|10841.81|10841.81|0
1654856690000|2022-06-10 10:24:50|10844.46|10844.46|10844.46|10844.46|10844.46|10844.46|10844.46|10844.46|0
1654856720000|2022-06-10 10:25:20|10843.47|10843.47|10843.47|10843.47|10843.47|10843.47|10843.47|10843.47|0
1654856740000|2022-06-10 10:25:40|10838.17|10838.17|10838.17|10838.17|10838.17|10838.17|10838.17|10838.17|0
1654856780000|2022-06-10 10:26:20|10843.47|10843.47|10843.47|10843.47|10843.47|10843.47|10843.47|10843.47|0
1654856860000|2022-06-10 10:27:40|10840.82|10840.82|10840.82|10840.82|10840.82|10840.82|10840.82|10840.82|0
1654856960000|2022-06-10 10:29:20|10846.11|10846.11|10846.11|10846.11|10846.11|10846.11|10846.11|10846.11|0
1654857000000|2022-06-10 10:30:00|10843.47|10843.47|10843.47|10843.47|10843.47|10843.47|10843.47|10843.47|0
1654857040000|2022-06-10 10:30:40|10840.82|10840.82|10840.82|10840.82|10840.82|10840.82|10840.82|10840.82|0
1654857210000|2022-06-10 10:33:30|10843.47|10843.47|10843.47|10843.47|10843.47|10843.47|10843.47|10843.47|0
1654857420000|2022-06-10 10:37:00|10840.82|10840.82|10838.17|10838.17|10840.82|10840.82|10838.17|10838.17|0
1654857520000|2022-06-10 10:38:40|10840.82|10840.82|10840.82|10840.82|10840.82|10840.82|10840.82|10840.82|0
1654857530000|2022-06-10 10:38:50|10841.25|10841.25|10841.25|10841.25|10841.25|10841.25|10841.25|10841.25|0
1654857540000|2022-06-10 10:39:00|10839.27|10839.27|10839.27|10839.27|10839.27|10839.27|10839.27|10839.27|0
1654857550000|2022-06-10 10:39:10|10840.26|10840.26|10838.28|10838.28|10840.26|10840.26|10838.28|10838.28|0
1654857590000|2022-06-10 10:39:50|10840.93|10840.93|10843.58|10843.58|10843.58|10843.58|10840.93|10840.93|0
1654857690000|2022-06-10 10:41:30|10846.22|10846.22|10846.22|10846.22|10846.22|10846.22|10846.22|10846.22|0
1654857720000|2022-06-10 10:42:00|10840.93|10840.93|10843.58|10843.58|10843.58|10843.58|10840.93|10840.93|0
1654857730000|2022-06-10 10:42:10|10840.93|10840.93|10840.93|10840.93|10840.93|10840.93|10840.93|10840.93|0
1654857780000|2022-06-10 10:43:00|10843.58|10843.58|10843.58|10843.58|10843.58|10843.58|10843.58|10843.58|0
1654857870000|2022-06-10 10:44:30|10842.59|10842.59|10842.59|10842.59|10842.59|10842.59|10842.59|10842.59|0
1654858030000|2022-06-10 10:47:10|10843.58|10843.58|10843.58|10843.58|10843.58|10843.58|10843.58|10843.58|0
1654858070000|2022-06-10 10:47:50|10841.6|10841.6|10841.6|10841.6|10841.6|10841.6|10841.6|10841.6|0
1654858100000|2022-06-10 10:48:20|10838.95|10838.95|10838.95|10838.95|10841.6|10841.6|10838.95|10838.95|0
1654858110000|2022-06-10 10:48:30|10836.31|10836.31|10836.31|10836.31|10836.31|10836.31|10836.31|10836.31|0
1654858280000|2022-06-10 10:51:20|10838.28|10838.28|10844.57|10844.57|10844.57|10844.57|10838.28|10838.28|0
1654858290000|2022-06-10 10:51:30|10845.55|10845.55|10845.55|10845.55|10845.55|10845.55|10845.55|10845.55|0
1654858440000|2022-06-10 10:54:00|10848.2|10848.2|10848.2|10848.2|10848.2|10848.2|10848.2|10848.2|0
1654858450000|2022-06-10 10:54:10|10853.49|10853.49|10853.49|10853.49|10853.49|10853.49|10853.49|10853.49|0
1654858620000|2022-06-10 10:57:00|10855.47|10855.47|10855.47|10855.47|10855.47|10855.47|10855.47|10855.47|0
1654858680000|2022-06-10 10:58:00|10850.18|10850.18|10850.18|10850.18|10850.18|10850.18|10850.18|10850.18|0
1654858760000|2022-06-10 10:59:20|10851.17|10851.17|10856.46|10856.46|10856.46|10856.46|10851.17|10851.17|0
1654858790000|2022-06-10 10:59:50|10853.81|10853.81|10853.81|10853.81|10853.81|10853.81|10853.81|10853.81|0
1654858850000|2022-06-10 11:00:50|10855.79|10855.79|10855.79|10855.79|10855.79|10855.79|10855.79|10855.79|0
1654858970000|2022-06-10 11:02:50|10856.78|10856.78|10856.78|10856.78|10856.78|10856.78|10856.78|10856.78|0
1654859120000|2022-06-10 11:05:20|10857.76|10857.76|10857.76|10857.76|10857.76|10857.76|10857.76|10857.76|0
1654859160000|2022-06-10 11:06:00|10860.41|10860.41|10863.06|10863.06|10863.06|10863.06|10860.41|10860.41|0
1654859170000|2022-06-10 11:06:10|10862.07|10862.07|10862.07|10862.07|10862.07|10862.07|10862.07|10862.07|0
1654859180000|2022-06-10 11:06:20|10863.06|10863.06|10863.06|10863.06|10863.06|10863.06|10863.06|10863.06|0
1654859190000|2022-06-10 11:06:30|10864.05|10864.05|10864.05|10864.05|10864.05|10864.05|10864.05|10864.05|0
1654859250000|2022-06-10 11:07:30|10866.02|10866.02|10866.02|10866.02|10866.02|10866.02|10866.02|10866.02|0
1654859400000|2022-06-10 11:10:00|10865.03|10865.03|10859.74|10859.74|10865.03|10865.03|10859.74|10859.74|0
1654859420000|2022-06-10 11:10:20|10857.09|10857.09|10857.09|10857.09|10857.09|10857.09|10857.09|10857.09|0
1654859480000|2022-06-10 11:11:20|10854.45|10854.45|10854.45|10854.45|10854.45|10854.45|10854.45|10854.45|0
1654859610000|2022-06-10 11:13:30|10857.09|10857.09|10857.09|10857.09|10857.09|10857.09|10857.09|10857.09|0
1654859630000|2022-06-10 11:13:50|10859.74|10859.74|10859.74|10859.74|10859.74|10859.74|10859.74|10859.74|0
1654859820000|2022-06-10 11:17:00|10854.45|10854.45|10854.45|10854.45|10854.45|10854.45|10854.45|10854.45|0
1654859830000|2022-06-10 11:17:10|10849.16|10849.16|10849.16|10849.16|10849.16|10849.16|10849.16|10849.16|0
1654859880000|2022-06-10 11:18:00|10841.22|10841.22|10838.57|10838.57|10841.22|10841.22|10838.57|10838.57|0
1654859900000|2022-06-10 11:18:20|10841.22|10841.22|10841.22|10841.22|10841.22|10841.22|10841.22|10841.22|0
1654859960000|2022-06-10 11:19:20|10838.57|10838.57|10838.57|10838.57|10838.57|10838.57|10838.57|10838.57|0
1654860120000|2022-06-10 11:22:00|10835.92|10835.92|10830.63|10830.63|10835.92|10835.92|10830.63|10830.63|0
1654860170000|2022-06-10 11:22:50|10833.28|10833.28|10827.98|10827.98|10833.28|10833.28|10827.98|10827.98|0
1654860230000|2022-06-10 11:23:50|10825.34|10825.34|10825.34|10825.34|10825.34|10825.34|10825.34|10825.34|0
1654860260000|2022-06-10 11:24:20|10820.05|10820.05|10820.05|10820.05|10820.05|10820.05|10820.05|10820.05|0
1654860280000|2022-06-10 11:24:40|10817.4|10817.4|10817.4|10817.4|10817.4|10817.4|10817.4|10817.4|0
1654860290000|2022-06-10 11:24:50|10814.75|10814.75|10814.75|10814.75|10814.75|10814.75|10814.75|10814.75|0
1654860340000|2022-06-10 11:25:40|10820.05|10820.05|10822.69|10822.69|10827.98|10827.98|10820.05|10820.05|0
1654860400000|2022-06-10 11:26:40|10830.63|10830.63|10825.02|10825.02|10833.28|10833.28|10825.02|10825.02|0
1654860420000|2022-06-10 11:27:00|10824.03|10824.03|10824.03|10824.03|10824.03|10824.03|10824.03|10824.03|0
1654860550000|2022-06-10 11:29:10|10821.38|10821.38|10821.38|10821.38|10821.38|10821.38|10821.38|10821.38|0
1654860580000|2022-06-10 11:29:40|10826.68|10826.68|10826.68|10826.68|10826.68|10826.68|10826.68|10826.68|0
1654860760000|2022-06-10 11:32:40|10827.67|10827.67|10827.67|10827.67|10827.67|10827.67|10827.67|10827.67|0
1654860840000|2022-06-10 11:34:00|10822.37|10822.37|10822.37|10822.37|10822.37|10822.37|10822.37|10822.37|0
1654860920000|2022-06-10 11:35:20|10825.02|10825.02|10825.02|10825.02|10830.31|10830.31|10825.02|10825.02|0
1654860940000|2022-06-10 11:35:40|10830.31|10830.31|10830.31|10830.31|10830.31|10830.31|10830.31|10830.31|0
1654860970000|2022-06-10 11:36:10|10829.32|10829.32|10829.32|10829.32|10829.32|10829.32|10829.32|10829.32|0
1654861040000|2022-06-10 11:37:20|10830.31|10830.31|10830.31|10830.31|10830.31|10830.31|10830.31|10830.31|0
1654861130000|2022-06-10 11:38:50|10827.67|10827.67|10827.67|10827.67|10830.31|10830.31|10827.67|10827.67|0
1654861150000|2022-06-10 11:39:10|10826.68|10826.68|10826.68|10826.68|10826.68|10826.68|10826.68|10826.68|0
1654861280000|2022-06-10 11:41:20|10829.32|10829.32|10826.68|10826.68|10831.97|10831.97|10826.68|10826.68|0
1654861290000|2022-06-10 11:41:30|10831.97|10831.97|10831.97|10831.97|10831.97|10831.97|10831.97|10831.97|0
1654861560000|2022-06-10 11:46:00|10829.32|10829.32|10829.32|10829.32|10829.32|10829.32|10829.32|10829.32|0
1654861570000|2022-06-10 11:46:10|10826.68|10826.68|10824.03|10824.03|10826.68|10826.68|10824.03|10824.03|0
1654861590000|2022-06-10 11:46:30|10821.38|10821.38|10818.74|10818.74|10821.38|10821.38|10818.74|10818.74|0
1654861610000|2022-06-10 11:46:50|10817.75|10817.75|10817.75|10817.75|10817.75|10817.75|10817.75|10817.75|0
1654861700000|2022-06-10 11:48:20|10825.69|10825.69|10828.34|10828.34|10828.34|10828.34|10823.04|10823.04|0
1654861720000|2022-06-10 11:48:40|10827.35|10827.35|10827.35|10827.35|10827.35|10827.35|10827.35|10827.35|0
1654861800000|2022-06-10 11:50:00|10828.34|10828.34|10828.34|10828.34|10828.34|10828.34|10828.34|10828.34|0
1654861850000|2022-06-10 11:50:50|10823.04|10823.04|10820.4|10820.4|10825.69|10825.69|10820.4|10820.4|0
1654862000000|2022-06-10 11:53:20|10828.34|10828.34|10825.69|10825.69|10828.34|10828.34|10825.69|10825.69|0
1654862120000|2022-06-10 11:55:20|10820.4|10820.4|10820.4|10820.4|10820.4|10820.4|10820.4|10820.4|0
1654862130000|2022-06-10 11:55:30|10817.75|10817.75|10817.75|10817.75|10817.75|10817.75|10817.75|10817.75|0
1654862320000|2022-06-10 11:58:40|10815.1|10815.1|10812.46|10812.46|10815.1|10815.1|10812.46|10812.46|0
1654862330000|2022-06-10 11:58:50|10809.81|10809.81|10808.82|10808.82|10809.81|10809.81|10808.82|10808.82|0
1654862340000|2022-06-10 11:59:00|10811.47|10811.47|10814.12|10814.12|10814.12|10814.12|10811.47|10811.47|0
1654862350000|2022-06-10 11:59:10|10811.47|10811.47|10811.47|10811.47|10811.47|10811.47|10811.47|10811.47|0
1654862360000|2022-06-10 11:59:20|10808.82|10808.82|10808.82|10808.82|10808.82|10808.82|10808.82|10808.82|0
1654862380000|2022-06-10 11:59:40|10811.47|10811.47|10811.47|10811.47|10811.47|10811.47|10811.47|10811.47|0
1654862390000|2022-06-10 11:59:50|10814.12|10814.12|10814.12|10814.12|10814.12|10814.12|10814.12|10814.12|0
1654862410000|2022-06-10 12:00:10|10816.76|10816.76|10816.76|10816.76|10816.76|10816.76|10816.76|10816.76|0
1654862520000|2022-06-10 12:02:00|10822.05|10822.05|10822.05|10822.05|10822.05|10822.05|10822.05|10822.05|0
1654862540000|2022-06-10 12:02:20|10824.7|10824.7|10824.7|10824.7|10824.7|10824.7|10824.7|10824.7|0
1654862590000|2022-06-10 12:03:10|10819.41|10819.41|10815.77|10815.77|10819.41|10819.41|10815.77|10815.77|0
1654862660000|2022-06-10 12:04:20|10813.13|10813.13|10813.13|10813.13|10813.13|10813.13|10813.13|10813.13|0
1654862700000|2022-06-10 12:05:00|10812.14|10812.14|10813.13|10813.13|10813.13|10813.13|10812.14|10812.14|0
1654862740000|2022-06-10 12:05:40|10810.48|10810.48|10810.48|10810.48|10810.48|10810.48|10810.48|10810.48|0
1654862760000|2022-06-10 12:06:00|10811.47|10811.47|10811.47|10811.47|10811.47|10811.47|10811.47|10811.47|0
1654862770000|2022-06-10 12:06:10|10814.12|10814.12|10814.12|10814.12|10814.12|10814.12|10814.12|10814.12|0
1654862790000|2022-06-10 12:06:30|10815.1|10815.1|10815.1|10815.1|10815.1|10815.1|10815.1|10815.1|0
1654862800000|2022-06-10 12:06:40|10816.09|10816.09|10815.1|10815.1|10816.09|10816.09|10815.1|10815.1|0
1654862830000|2022-06-10 12:07:10|10812.46|10812.46|10812.46|10812.46|10812.46|10812.46|10812.46|10812.46|0
1654862840000|2022-06-10 12:07:20|10809.81|10809.81|10809.81|10809.81|10809.81|10809.81|10809.81|10809.81|0
1654862850000|2022-06-10 12:07:30|10815.1|10815.1|10817.75|10817.75|10817.75|10817.75|10815.1|10815.1|0
1654862880000|2022-06-10 12:08:00|10809.81|10809.81|10815.1|10815.1|10815.1|10815.1|10809.81|10809.81|0
1654862940000|2022-06-10 12:09:00|10809.81|10809.81|10809.81|10809.81|10809.81|10809.81|10809.81|10809.81|0
1654863010000|2022-06-10 12:10:10|10810.8|10810.8|10810.8|10810.8|10810.8|10810.8|10810.8|10810.8|0
1654863270000|2022-06-10 12:14:30|10816.09|10816.09|10816.09|10816.09|10816.09|10816.09|10816.09|10816.09|0
1654863290000|2022-06-10 12:14:50|10813.45|10813.45|10810.8|10810.8|10813.45|10813.45|10810.8|10810.8|0
1654863380000|2022-06-10 12:16:20|10816.09|10816.09|10816.09|10816.09|10816.09|10816.09|10816.09|10816.09|0
1654863500000|2022-06-10 12:18:20|10821.38|10821.38|10833.95|10833.95|10833.95|10833.95|10821.38|10821.38|0
1654863510000|2022-06-10 12:18:30|10828.65|10828.65|10828.65|10828.65|10828.65|10828.65|10828.65|10828.65|0
1654863520000|2022-06-10 12:18:40|10826.01|10826.01|10821.38|10821.38|10826.01|10826.01|10821.38|10821.38|0
1654863540000|2022-06-10 12:19:00|10822.37|10822.37|10822.37|10822.37|10822.37|10822.37|10822.37|10822.37|0
1654863550000|2022-06-10 12:19:10|10819.73|10819.73|10819.73|10819.73|10819.73|10819.73|10819.73|10819.73|0
1654863630000|2022-06-10 12:20:30|10822.37|10822.37|10822.37|10822.37|10822.37|10822.37|10822.37|10822.37|0
1654863760000|2022-06-10 12:22:40|10820.4|10820.4|10820.4|10820.4|10820.4|10820.4|10820.4|10820.4|0
1654863830000|2022-06-10 12:23:50|10817.75|10817.75|10817.75|10817.75|10817.75|10817.75|10817.75|10817.75|0
1654863880000|2022-06-10 12:24:40|10820.4|10820.4|10820.4|10820.4|10820.4|10820.4|10820.4|10820.4|0
1654863900000|2022-06-10 12:25:00|10821.38|10821.38|10821.38|10821.38|10821.38|10821.38|10821.38|10821.38|0
1654863950000|2022-06-10 12:25:50|10824.03|10824.03|10824.03|10824.03|10824.03|10824.03|10824.03|10824.03|0
1654863970000|2022-06-10 12:26:10|10826.01|10826.01|10826.01|10826.01|10826.01|10826.01|10826.01|10826.01|0
1654863980000|2022-06-10 12:26:20|10828.65|10828.65|10829.64|10829.64|10829.64|10829.64|10828.65|10828.65|0
1654864000000|2022-06-10 12:26:40|10828.65|10828.65|10828.65|10828.65|10828.65|10828.65|10828.65|10828.65|0
1654864020000|2022-06-10 12:27:00|10823.36|10823.36|10823.36|10823.36|10823.36|10823.36|10823.36|10823.36|0
1654864030000|2022-06-10 12:27:10|10820.71|10820.71|10820.71|10820.71|10820.71|10820.71|10820.71|10820.71|0
1654864050000|2022-06-10 12:27:30|10819.86|10819.86|10819.86|10819.86|10819.86|10819.86|10819.86|10819.86|0
1654864150000|2022-06-10 12:29:10|10817.21|10817.21|10817.21|10817.21|10817.21|10817.21|10817.21|10817.21|0
1654864170000|2022-06-10 12:29:30|10814.56|10814.56|10814.56|10814.56|10814.56|10814.56|10814.56|10814.56|0
1654864180000|2022-06-10 12:29:40|10809.27|10809.27|10809.27|10809.27|10809.27|10809.27|10809.27|10809.27|0
1654864200000|2022-06-10 12:30:00|10800.34|10800.34|10781.5|10781.5|10800.34|10800.34|10781.5|10781.5|0
1654864210000|2022-06-10 12:30:10|10779.52|10779.52|10760.01|10760.01|10779.52|10779.52|10755.71|10755.71|0
1654864220000|2022-06-10 12:30:20|10752.07|10752.07|10759.02|10759.02|10759.02|10759.02|10745.79|10745.79|0
1654864230000|2022-06-10 12:30:30|10751.08|10751.08|10767.6|10767.6|10780.83|10780.83|10751.08|10751.08|0
1654864240000|2022-06-10 12:30:40|10772.89|10772.89|10773.56|10773.56|10773.56|10773.56|10770.92|10770.92|0
1654864260000|2022-06-10 12:31:00|10769.61|10769.61|10766.96|10766.96|10769.61|10769.61|10764.32|10764.32|0
1654864270000|2022-06-10 12:31:10|10769.61|10769.61|10769.61|10769.61|10772.26|10772.26|10769.61|10769.61|0
1654864280000|2022-06-10 12:31:20|10774.9|10774.9|10775.89|10775.89|10778.54|10778.54|10774.9|10774.9|0
1654864290000|2022-06-10 12:31:30|10773.24|10773.24|10773.24|10773.24|10773.24|10773.24|10773.24|10773.24|0
1654864310000|2022-06-10 12:31:50|10778.54|10778.54|10783.83|10783.83|10783.83|10783.83|10778.54|10778.54|0
1654864320000|2022-06-10 12:32:00|10778.54|10778.54|10775.89|10775.89|10778.54|10778.54|10775.89|10775.89|0
1654864340000|2022-06-10 12:32:20|10774.9|10774.9|10776.56|10776.56|10776.56|10776.56|10771.27|10771.27|0
1654864380000|2022-06-10 12:33:00|10768.62|10768.62|10768.62|10768.62|10768.62|10768.62|10768.62|10768.62|0
1654864390000|2022-06-10 12:33:10|10771.27|10771.27|10768.62|10768.62|10771.27|10771.27|10765.97|10765.97|0
1654864400000|2022-06-10 12:33:20|10765.97|10765.97|10764.99|10764.99|10765.97|10765.97|10757.05|10757.05|0
1654864410000|2022-06-10 12:33:30|10767.63|10767.63|10764.99|10764.99|10770.28|10770.28|10764.99|10764.99|0
1654864440000|2022-06-10 12:34:00|10763.01|10763.01|10760.36|10760.36|10763.01|10763.01|10760.36|10760.36|0
1654864460000|2022-06-10 12:34:20|10755.07|10755.07|10746.14|10746.14|10755.07|10755.07|10743.5|10743.5|0
1654864470000|2022-06-10 12:34:30|10743.5|10743.5|10738.2|10738.2|10743.5|10743.5|10738.2|10738.2|0
1654864480000|2022-06-10 12:34:40|10748.79|10748.79|10748.79|10748.79|10748.79|10748.79|10748.79|10748.79|0
1654864500000|2022-06-10 12:35:00|10747.8|10747.8|10748.79|10748.79|10748.79|10748.79|10747.8|10747.8|0
1654864510000|2022-06-10 12:35:10|10746.14|10746.14|10751.44|10751.44|10751.44|10751.44|10746.14|10746.14|0
1654864530000|2022-06-10 12:35:30|10746.14|10746.14|10745.15|10745.15|10746.14|10746.14|10743.18|10743.18|0
1654864550000|2022-06-10 12:35:50|10750.45|10750.45|10755.74|10755.74|10755.74|10755.74|10750.45|10750.45|0
1654864560000|2022-06-10 12:36:00|10756.73|10756.73|10756.73|10756.73|10756.73|10756.73|10756.73|10756.73|0
1654864570000|2022-06-10 12:36:10|10754.08|10754.08|10754.08|10754.08|10754.08|10754.08|10754.08|10754.08|0
1654864580000|2022-06-10 12:36:20|10756.73|10756.73|10756.73|10756.73|10756.73|10756.73|10756.73|10756.73|0
1654864620000|2022-06-10 12:37:00|10762.02|10762.02|10767.31|10767.31|10767.31|10767.31|10762.02|10762.02|0
1654864630000|2022-06-10 12:37:10|10769.96|10769.96|10769.96|10769.96|10772.61|10772.61|10769.96|10769.96|0
1654864640000|2022-06-10 12:37:20|10772.61|10772.61|10775.25|10775.25|10775.25|10775.25|10772.61|10772.61|0
1654864650000|2022-06-10 12:37:30|10769.96|10769.96|10772.61|10772.61|10772.61|10772.61|10769.96|10769.96|0
1654864660000|2022-06-10 12:37:40|10770.63|10770.63|10767.31|10767.31|10771.62|10771.62|10765.34|10765.34|0
1654864670000|2022-06-10 12:37:50|10765.34|10765.34|10765.34|10765.34|10765.34|10765.34|10765.34|10765.34|0
1654864690000|2022-06-10 12:38:10|10762.69|10762.69|10765.34|10765.34|10765.34|10765.34|10754.75|10754.75|0
1654864700000|2022-06-10 12:38:20|10757.4|10757.4|10767.98|10767.98|10767.98|10767.98|10757.4|10757.4|0
1654864740000|2022-06-10 12:39:00|10767|10767|10767|10767|10767|10767|10767|10767|0
1654864760000|2022-06-10 12:39:20|10759.06|10759.06|10759.06|10759.06|10759.06|10759.06|10759.06|10759.06|0
1654864770000|2022-06-10 12:39:30|10761.7|10761.7|10761.7|10761.7|10761.7|10761.7|10761.7|10761.7|0
1654864800000|2022-06-10 12:40:00|10756.41|10756.41|10751.12|10751.12|10756.41|10756.41|10751.12|10751.12|0
1654864810000|2022-06-10 12:40:10|10756.41|10756.41|10756.41|10756.41|10756.41|10756.41|10756.41|10756.41|0
1654864830000|2022-06-10 12:40:30|10759.06|10759.06|10759.06|10759.06|10759.06|10759.06|10759.06|10759.06|0
1654864840000|2022-06-10 12:40:40|10761.7|10761.7|10761.7|10761.7|10761.7|10761.7|10761.7|10761.7|0
1654864860000|2022-06-10 12:41:00|10764.35|10764.35|10762.69|10762.69|10764.35|10764.35|10761.7|10761.7|0
1654864890000|2022-06-10 12:41:30|10767.98|10767.98|10767.98|10767.98|10767.98|10767.98|10767.98|10767.98|0
1654864900000|2022-06-10 12:41:40|10770.63|10770.63|10770.63|10770.63|10770.63|10770.63|10770.63|10770.63|0
1654864920000|2022-06-10 12:42:00|10767.98|10767.98|10767.98|10767.98|10767.98|10767.98|10767.98|10767.98|0
1654864930000|2022-06-10 12:42:10|10767|10767|10767|10767|10767|10767|10767|10767|0
1654864970000|2022-06-10 12:42:50|10766.01|10766.01|10766.01|10766.01|10766.01|10766.01|10766.01|10766.01|0
1654864990000|2022-06-10 12:43:10|10755.42|10755.42|10755.42|10755.42|10755.42|10755.42|10755.42|10755.42|0
1654865000000|2022-06-10 12:43:20|10758.07|10758.07|10758.07|10758.07|10758.07|10758.07|10758.07|10758.07|0
1654865010000|2022-06-10 12:43:30|10755.42|10755.42|10755.42|10755.42|10755.42|10755.42|10755.42|10755.42|0
1654865020000|2022-06-10 12:43:40|10754.99|10754.99|10754.99|10754.99|10754.99|10754.99|10754.99|10754.99|0
1654865040000|2022-06-10 12:44:00|10757.64|10757.64|10757.64|10757.64|10757.64|10757.64|10757.64|10757.64|0
1654865090000|2022-06-10 12:44:50|10754.99|10754.99|10754.99|10754.99|10754.99|10754.99|10754.99|10754.99|0
1654865130000|2022-06-10 12:45:30|10757.64|10757.64|10752.35|10752.35|10757.64|10757.64|10752.35|10752.35|0
1654865200000|2022-06-10 12:46:40|10754.99|10754.99|10754.99|10754.99|10754.99|10754.99|10754.99|10754.99|0
1654865220000|2022-06-10 12:47:00|10757.64|10757.64|10747.05|10747.05|10757.64|10757.64|10747.05|10747.05|0
1654865230000|2022-06-10 12:47:10|10752.35|10752.35|10754.99|10754.99|10754.99|10754.99|10752.35|10752.35|0
1654865380000|2022-06-10 12:49:40|10749.7|10749.7|10747.05|10747.05|10749.7|10749.7|10747.05|10747.05|0
1654865400000|2022-06-10 12:50:00|10749.7|10749.7|10749.7|10749.7|10749.7|10749.7|10749.7|10749.7|0
1654865420000|2022-06-10 12:50:20|10747.05|10747.05|10747.05|10747.05|10747.05|10747.05|10747.05|10747.05|0
1654865440000|2022-06-10 12:50:40|10744.41|10744.41|10744.41|10744.41|10744.41|10744.41|10744.41|10744.41|0
1654865480000|2022-06-10 12:51:20|10741.76|10741.76|10741.76|10741.76|10741.76|10741.76|10741.76|10741.76|0
1654865500000|2022-06-10 12:51:40|10739.11|10739.11|10739.11|10739.11|10739.11|10739.11|10739.11|10739.11|0
1654865510000|2022-06-10 12:51:50|10738.13|10738.13|10737.14|10737.14|10738.13|10738.13|10737.14|10737.14|0
1654865520000|2022-06-10 12:52:00|10738.13|10738.13|10738.13|10738.13|10738.13|10738.13|10738.13|10738.13|0
1654865530000|2022-06-10 12:52:10|10737.14|10737.14|10737.14|10737.14|10737.14|10737.14|10737.14|10737.14|0
1654865550000|2022-06-10 12:52:30|10734.49|10734.49|10734.49|10734.49|10734.49|10734.49|10734.49|10734.49|0
1654865560000|2022-06-10 12:52:40|10735.48|10735.48|10735.48|10735.48|10735.48|10735.48|10735.48|10735.48|0
1654865570000|2022-06-10 12:52:50|10735.91|10735.91|10735.91|10735.91|10735.91|10735.91|10735.91|10735.91|0
1654865580000|2022-06-10 12:53:00|10734.92|10734.92|10734.92|10734.92|10734.92|10734.92|10734.92|10734.92|0
1654865590000|2022-06-10 12:53:10|10733.93|10733.93|10733.93|10733.93|10733.93|10733.93|10733.93|10733.93|0
1654865600000|2022-06-10 12:53:20|10731.29|10731.29|10731.29|10731.29|10731.29|10731.29|10731.29|10731.29|0
1654865610000|2022-06-10 12:53:30|10736.58|10736.58|10738.24|10738.24|10739.23|10739.23|10736.58|10736.58|0
1654865640000|2022-06-10 12:54:00|10732.94|10732.94|10729.31|10729.31|10732.94|10732.94|10729.31|10729.31|0
1654865680000|2022-06-10 12:54:40|10730.3|10730.3|10730.3|10730.3|10732.27|10732.27|10730.3|10730.3|0
1654865710000|2022-06-10 12:55:10|10732.94|10732.94|10732.94|10732.94|10732.94|10732.94|10732.94|10732.94|0
1654865720000|2022-06-10 12:55:20|10730.97|10730.97|10731.96|10731.96|10731.96|10731.96|10730.97|10730.97|0
1654865730000|2022-06-10 12:55:30|10729.31|10729.31|10729.31|10729.31|10729.31|10729.31|10729.31|10729.31|0
1654865770000|2022-06-10 12:56:10|10725.36|10725.36|10725.36|10725.36|10725.36|10725.36|10725.36|10725.36|0
1654865790000|2022-06-10 12:56:30|10722.71|10722.71|10722.71|10722.71|10722.71|10722.71|10722.71|10722.71|0
1654865840000|2022-06-10 12:57:20|10721.72|10721.72|10721.72|10721.72|10721.72|10721.72|10721.72|10721.72|0
1654865870000|2022-06-10 12:57:50|10719.08|10719.08|10719.08|10719.08|10719.08|10719.08|10719.08|10719.08|0
1654865900000|2022-06-10 12:58:20|10716.43|10716.43|10719.08|10719.08|10719.08|10719.08|10716.43|10716.43|0
1654865920000|2022-06-10 12:58:40|10718.09|10718.09|10718.09|10718.09|10718.09|10718.09|10718.09|10718.09|0
1654865940000|2022-06-10 12:59:00|10719.08|10719.08|10719.08|10719.08|10719.08|10719.08|10719.08|10719.08|0
1654865960000|2022-06-10 12:59:20|10716.43|10716.43|10716.43|10716.43|10716.43|10716.43|10716.43|10716.43|0
1654866020000|2022-06-10 13:00:20|10719.08|10719.08|10719.08|10719.08|10719.08|10719.08|10719.08|10719.08|0
1654866030000|2022-06-10 13:00:30|10727.01|10727.01|10727.01|10727.01|10727.01|10727.01|10727.01|10727.01|0
1654866040000|2022-06-10 13:00:40|10728|10728|10728|10728|10728|10728|10728|10728|0
1654866090000|2022-06-10 13:01:30|10729.98|10729.98|10732.63|10732.63|10732.63|10732.63|10729.98|10729.98|0
1654866140000|2022-06-10 13:02:20|10727.33|10727.33|10732.63|10732.63|10732.63|10732.63|10727.33|10727.33|0
1654866240000|2022-06-10 13:04:00|10737.92|10737.92|10740.56|10740.56|10740.56|10740.56|10737.92|10737.92|0
1654866290000|2022-06-10 13:04:50|10735.27|10735.27|10735.27|10735.27|10735.27|10735.27|10735.27|10735.27|0
1654866320000|2022-06-10 13:05:20|10736.26|10736.26|10736.26|10736.26|10736.26|10736.26|10736.26|10736.26|0
1654866360000|2022-06-10 13:06:00|10735.27|10735.27|10735.27|10735.27|10735.27|10735.27|10735.27|10735.27|0
1654866370000|2022-06-10 13:06:10|10732.63|10732.63|10735.27|10735.27|10735.27|10735.27|10732.63|10732.63|0
1654866420000|2022-06-10 13:07:00|10737.92|10737.92|10737.92|10737.92|10737.92|10737.92|10737.92|10737.92|0
1654866480000|2022-06-10 13:08:00|10735.27|10735.27|10732.63|10732.63|10735.27|10735.27|10732.63|10732.63|0
1654866490000|2022-06-10 13:08:10|10729.98|10729.98|10732.63|10732.63|10732.63|10732.63|10729.98|10729.98|0
1654866650000|2022-06-10 13:10:50|10734.6|10734.6|10738.24|10738.24|10738.24|10738.24|10734.6|10734.6|0
1654866690000|2022-06-10 13:11:30|10735.59|10735.59|10735.59|10735.59|10735.59|10735.59|10735.59|10735.59|0
1654866800000|2022-06-10 13:13:20|10736.58|10736.58|10736.58|10736.58|10736.58|10736.58|10736.58|10736.58|0
1654866810000|2022-06-10 13:13:30|10737.57|10737.57|10740.21|10740.21|10740.21|10740.21|10737.57|10737.57|0
1654866820000|2022-06-10 13:13:40|10737.57|10737.57|10740.21|10740.21|10740.21|10740.21|10737.57|10737.57|0
1654866830000|2022-06-10 13:13:50|10741.2|10741.2|10741.2|10741.2|10741.2|10741.2|10741.2|10741.2|0
1654866890000|2022-06-10 13:14:50|10743.85|10743.85|10743.85|10743.85|10743.85|10743.85|10743.85|10743.85|0
1654866930000|2022-06-10 13:15:30|10738.56|10738.56|10738.56|10738.56|10738.56|10738.56|10738.56|10738.56|0
1654867040000|2022-06-10 13:17:20|10736.58|10736.58|10736.58|10736.58|10736.58|10736.58|10736.58|10736.58|0
1654867130000|2022-06-10 13:18:50|10733.93|10733.93|10733.93|10733.93|10733.93|10733.93|10733.93|10733.93|0
1654867150000|2022-06-10 13:19:10|10736.58|10736.58|10736.58|10736.58|10736.58|10736.58|10736.58|10736.58|0
1654867180000|2022-06-10 13:19:40|10733.93|10733.93|10733.93|10733.93|10733.93|10733.93|10733.93|10733.93|0
1654867250000|2022-06-10 13:20:50|10731.29|10731.29|10731.29|10731.29|10731.29|10731.29|10731.29|10731.29|0
1654867260000|2022-06-10 13:21:00|10728.64|10728.64|10725.99|10725.99|10731.29|10731.29|10725.99|10725.99|0
1654867290000|2022-06-10 13:21:30|10720.7|10720.7|10720.7|10720.7|10720.7|10720.7|10720.7|10720.7|0
1654867310000|2022-06-10 13:21:50|10718.05|10718.05|10720.7|10720.7|10720.7|10720.7|10718.05|10718.05|0
1654867360000|2022-06-10 13:22:40|10718.05|10718.05|10718.05|10718.05|10718.05|10718.05|10718.05|10718.05|0
1654867370000|2022-06-10 13:22:50|10712.76|10712.76|10709.8|10709.8|10712.76|10712.76|10709.8|10709.8|0
1654867380000|2022-06-10 13:23:00|10707.82|10707.82|10707.82|10707.82|10707.82|10707.82|10707.82|10707.82|0
1654867390000|2022-06-10 13:23:10|10705.17|10705.17|10705.17|10705.17|10705.17|10705.17|10705.17|10705.17|0
1654867400000|2022-06-10 13:23:20|10707.82|10707.82|10707.82|10707.82|10707.82|10707.82|10707.82|10707.82|0
1654867420000|2022-06-10 13:23:40|10705.17|10705.17|10705.17|10705.17|10705.17|10705.17|10705.17|10705.17|0
1654867460000|2022-06-10 13:24:20|10707.82|10707.82|10707.82|10707.82|10707.82|10707.82|10707.82|10707.82|0
1654867470000|2022-06-10 13:24:30|10705.17|10705.17|10705.17|10705.17|10705.17|10705.17|10705.17|10705.17|0
1654867500000|2022-06-10 13:25:00|10702.53|10702.53|10702.53|10702.53|10702.53|10702.53|10702.53|10702.53|0
1654867530000|2022-06-10 13:25:30|10699.88|10699.88|10699.88|10699.88|10699.88|10699.88|10699.88|10699.88|0
1654867550000|2022-06-10 13:25:50|10698.89|10698.89|10698.89|10698.89|10698.89|10698.89|10698.89|10698.89|0
1654867560000|2022-06-10 13:26:00|10696.25|10696.25|10696.25|10696.25|10696.25|10696.25|10696.25|10696.25|0
1654867590000|2022-06-10 13:26:30|10693.6|10693.6|10693.6|10693.6|10693.6|10693.6|10693.6|10693.6|0
1654867600000|2022-06-10 13:26:40|10690.95|10690.95|10690.95|10690.95|10690.95|10690.95|10690.95|10690.95|0
1654867610000|2022-06-10 13:26:50|10688.31|10688.31|10688.31|10688.31|10688.31|10688.31|10688.31|10688.31|0
1654867630000|2022-06-10 13:27:10|10687.32|10687.32|10687.32|10687.32|10687.32|10687.32|10687.32|10687.32|0
1654867660000|2022-06-10 13:27:40|10689.96|10689.96|10689.96|10689.96|10689.96|10689.96|10689.96|10689.96|0
1654867780000|2022-06-10 13:29:40|10688.98|10688.98|10687.99|10687.99|10688.98|10688.98|10687.99|10687.99|0
1654867810000|2022-06-10 13:30:10|10687|10687|10692.29|10692.29|10692.29|10692.29|10687|10687|0
1654867850000|2022-06-10 13:30:50|10693.28|10693.28|10693.28|10693.28|10693.28|10693.28|10693.28|10693.28|0
1654867870000|2022-06-10 13:31:10|10692.29|10692.29|10689.65|10689.65|10692.29|10692.29|10689.65|10689.65|0
1654867880000|2022-06-10 13:31:20|10688.66|10688.66|10688.66|10688.66|10688.66|10688.66|10688.66|10688.66|0
1654867940000|2022-06-10 13:32:20|10686.01|10686.01|10688.66|10688.66|10688.66|10688.66|10686.01|10686.01|0
1654867950000|2022-06-10 13:32:30|10691.3|10691.3|10691.3|10691.3|10691.3|10691.3|10691.3|10691.3|0
1654867970000|2022-06-10 13:32:50|10688.66|10688.66|10693.95|10693.95|10693.95|10693.95|10688.66|10688.66|0
1654867980000|2022-06-10 13:33:00|10696.6|10696.6|10693.95|10693.95|10696.6|10696.6|10693.95|10693.95|0
1654868080000|2022-06-10 13:34:40|10694.94|10694.94|10694.94|10694.94|10694.94|10694.94|10694.94|10694.94|0
1654868090000|2022-06-10 13:34:50|10700.23|10700.23|10698.57|10698.57|10705.52|10705.52|10698.57|10698.57|0
1654868150000|2022-06-10 13:35:50|10701.54|10701.54|10700.55|10700.55|10701.54|10701.54|10700.55|10700.55|0
1654868160000|2022-06-10 13:36:00|10703.2|10703.2|10700.55|10700.55|10705.84|10705.84|10700.55|10700.55|0
1654868210000|2022-06-10 13:36:50|10703.2|10703.2|10703.2|10703.2|10703.2|10703.2|10703.2|10703.2|0
1654868230000|2022-06-10 13:37:10|10705.84|10705.84|10705.84|10705.84|10705.84|10705.84|10705.84|10705.84|0
1654868250000|2022-06-10 13:37:30|10700.55|10700.55|10700.55|10700.55|10700.55|10700.55|10700.55|10700.55|0
1654868260000|2022-06-10 13:37:40|10697.9|10697.9|10697.9|10697.9|10697.9|10697.9|10697.9|10697.9|0
1654868280000|2022-06-10 13:38:00|10700.55|10700.55|10701.54|10701.54|10701.54|10701.54|10700.55|10700.55|0
1654868360000|2022-06-10 13:39:20|10698.89|10698.89|10698.89|10698.89|10698.89|10698.89|10698.89|10698.89|0
1654868380000|2022-06-10 13:39:40|10696.25|10696.25|10696.25|10696.25|10696.25|10696.25|10696.25|10696.25|0
1654868410000|2022-06-10 13:40:10|10698.89|10698.89|10696.25|10696.25|10698.89|10698.89|10696.25|10696.25|0
1654868460000|2022-06-10 13:41:00|10693.6|10693.6|10693.6|10693.6|10693.6|10693.6|10693.6|10693.6|0
1654868490000|2022-06-10 13:41:30|10688.31|10688.31|10688.31|10688.31|10688.31|10688.31|10688.31|10688.31|0
1654868520000|2022-06-10 13:42:00|10693.6|10693.6|10696.25|10696.25|10696.25|10696.25|10693.6|10693.6|0
1654868540000|2022-06-10 13:42:20|10693.6|10693.6|10693.6|10693.6|10693.6|10693.6|10693.6|10693.6|0
1654868580000|2022-06-10 13:43:00|10698.89|10698.89|10696.25|10696.25|10698.89|10698.89|10696.25|10696.25|0
1654868590000|2022-06-10 13:43:10|10697.23|10697.23|10697.23|10697.23|10697.23|10697.23|10697.23|10697.23|0
1654868610000|2022-06-10 13:43:30|10694.59|10694.59|10694.59|10694.59|10694.59|10694.59|10694.59|10694.59|0
1654868700000|2022-06-10 13:45:00|10691.94|10691.94|10691.94|10691.94|10691.94|10691.94|10691.94|10691.94|0
1654868750000|2022-06-10 13:45:50|10694.59|10694.59|10694.59|10694.59|10694.59|10694.59|10694.59|10694.59|0
1654868780000|2022-06-10 13:46:20|10691.94|10691.94|10691.94|10691.94|10691.94|10691.94|10691.94|10691.94|0
1654868840000|2022-06-10 13:47:20|10697.23|10697.23|10697.23|10697.23|10697.23|10697.23|10697.23|10697.23|0
1654868850000|2022-06-10 13:47:30|10691.94|10691.94|10691.94|10691.94|10691.94|10691.94|10691.94|10691.94|0
1654868860000|2022-06-10 13:47:40|10694.59|10694.59|10694.59|10694.59|10694.59|10694.59|10694.59|10694.59|0
1654868870000|2022-06-10 13:47:50|10697.23|10697.23|10694.59|10694.59|10697.23|10697.23|10694.59|10694.59|0
1654868900000|2022-06-10 13:48:20|10691.94|10691.94|10691.94|10691.94|10691.94|10691.94|10691.94|10691.94|0
1654868910000|2022-06-10 13:48:30|10689.29|10689.29|10686.65|10686.65|10689.29|10689.29|10686.65|10686.65|0
1654868930000|2022-06-10 13:48:50|10689.29|10689.29|10689.29|10689.29|10689.29|10689.29|10689.29|10689.29|0
1654868940000|2022-06-10 13:49:00|10691.94|10691.94|10694.59|10694.59|10694.59|10694.59|10691.94|10691.94|0
1654868950000|2022-06-10 13:49:10|10697.23|10697.23|10697.23|10697.23|10697.23|10697.23|10697.23|10697.23|0
1654869030000|2022-06-10 13:50:30|10694.59|10694.59|10694.59|10694.59|10694.59|10694.59|10694.59|10694.59|0
1654869080000|2022-06-10 13:51:20|10691.94|10691.94|10689.29|10689.29|10691.94|10691.94|10689.29|10689.29|0
1654869090000|2022-06-10 13:51:30|10686.65|10686.65|10686.65|10686.65|10686.65|10686.65|10686.65|10686.65|0
1654869120000|2022-06-10 13:52:00|10691.94|10691.94|10691.94|10691.94|10691.94|10691.94|10691.94|10691.94|0
1654869170000|2022-06-10 13:52:50|10689.29|10689.29|10689.29|10689.29|10689.29|10689.29|10689.29|10689.29|0
1654869190000|2022-06-10 13:53:10|10686.65|10686.65|10684|10684|10686.65|10686.65|10684|10684|0
1654869200000|2022-06-10 13:53:20|10686.65|10686.65|10686.65|10686.65|10686.65|10686.65|10686.65|10686.65|0
1654869220000|2022-06-10 13:53:40|10691.94|10691.94|10689.29|10689.29|10691.94|10691.94|10689.29|10689.29|0
1654869230000|2022-06-10 13:53:50|10691.27|10691.27|10691.27|10691.27|10691.27|10691.27|10691.27|10691.27|0
1654869240000|2022-06-10 13:54:00|10696.56|10696.56|10696.56|10696.56|10696.56|10696.56|10696.56|10696.56|0
1654869300000|2022-06-10 13:55:00|10693.92|10693.92|10693.92|10693.92|10693.92|10693.92|10693.92|10693.92|0
1654869370000|2022-06-10 13:56:10|10691.27|10691.27|10691.27|10691.27|10691.27|10691.27|10691.27|10691.27|0
1654869380000|2022-06-10 13:56:20|10688.63|10688.63|10688.63|10688.63|10688.63|10688.63|10688.63|10688.63|0
1654869400000|2022-06-10 13:56:40|10685.98|10685.98|10688.63|10688.63|10688.63|10688.63|10685.98|10685.98|0
1654869430000|2022-06-10 13:57:10|10691.27|10691.27|10691.27|10691.27|10691.27|10691.27|10691.27|10691.27|0
1654869440000|2022-06-10 13:57:20|10690.28|10690.28|10690.28|10690.28|10690.28|10690.28|10690.28|10690.28|0
1654869510000|2022-06-10 13:58:30|10687.64|10687.64|10687.64|10687.64|10687.64|10687.64|10687.64|10687.64|0
1654869560000|2022-06-10 13:59:20|10682.34|10682.34|10682.34|10682.34|10682.34|10682.34|10682.34|10682.34|0
1654869590000|2022-06-10 13:59:50|10687.64|10687.64|10682.34|10682.34|10687.64|10687.64|10682.34|10682.34|0
1654869600000|2022-06-10 14:00:00|10681.36|10681.36|10686.65|10686.65|10686.65|10686.65|10681.36|10681.36|0
1654869610000|2022-06-10 14:00:10|10689.29|10689.29|10686.65|10686.65|10691.94|10691.94|10686.65|10686.65|0
1654869720000|2022-06-10 14:02:00|10684|10684|10686.65|10686.65|10686.65|10686.65|10684|10684|0
1654869730000|2022-06-10 14:02:10|10684|10684|10684|10684|10684|10684|10684|10684|0
1654869740000|2022-06-10 14:02:20|10683.01|10683.01|10680.05|10680.05|10683.01|10683.01|10680.05|10680.05|0
1654869750000|2022-06-10 14:02:30|10677.4|10677.4|10677.4|10677.4|10677.4|10677.4|10677.4|10677.4|0
1654869780000|2022-06-10 14:03:00|10674.76|10674.76|10674.76|10674.76|10674.76|10674.76|10674.76|10674.76|0
1654869840000|2022-06-10 14:04:00|10673.77|10673.77|10673.77|10673.77|10673.77|10673.77|10673.77|10673.77|0
1654869850000|2022-06-10 14:04:10|10676.41|10676.41|10673.77|10673.77|10676.41|10676.41|10673.77|10673.77|0
1654869870000|2022-06-10 14:04:30|10676.41|10676.41|10676.41|10676.41|10676.41|10676.41|10676.41|10676.41|0
1654869880000|2022-06-10 14:04:40|10679.06|10679.06|10679.06|10679.06|10679.06|10679.06|10679.06|10679.06|0
1654869890000|2022-06-10 14:04:50|10676.41|10676.41|10676.41|10676.41|10676.41|10676.41|10676.41|10676.41|0
1654869910000|2022-06-10 14:05:10|10679.06|10679.06|10679.06|10679.06|10679.06|10679.06|10679.06|10679.06|0
1654869920000|2022-06-10 14:05:20|10681.71|10681.71|10681.71|10681.71|10681.71|10681.71|10681.71|10681.71|0
1654869950000|2022-06-10 14:05:50|10680.72|10680.72|10680.72|10680.72|10680.72|10680.72|10679.73|10679.73|0
1654869970000|2022-06-10 14:06:10|10679.73|10679.73|10682.38|10682.38|10682.38|10682.38|10679.73|10679.73|0
1654869980000|2022-06-10 14:06:20|10684.35|10684.35|10681.71|10681.71|10684.35|10684.35|10681.71|10681.71|0
1654870000000|2022-06-10 14:06:40|10679.06|10679.06|10679.06|10679.06|10679.06|10679.06|10679.06|10679.06|0
1654870010000|2022-06-10 14:06:50|10681.71|10681.71|10685.34|10685.34|10685.34|10685.34|10681.71|10681.71|0
1654870020000|2022-06-10 14:07:00|10687.99|10687.99|10703.87|10703.87|10703.87|10703.87|10685.34|10685.34|0
1654870040000|2022-06-10 14:07:20|10706.51|10706.51|10706.51|10706.51|10706.51|10706.51|10706.51|10706.51|0
1654870060000|2022-06-10 14:07:40|10703.87|10703.87|10703.87|10703.87|10703.87|10703.87|10703.87|10703.87|0
1654870070000|2022-06-10 14:07:50|10698.57|10698.57|10698.57|10698.57|10698.57|10698.57|10698.57|10698.57|0
1654870110000|2022-06-10 14:08:30|10701.22|10701.22|10706.51|10706.51|10706.51|10706.51|10701.22|10701.22|0
1654870150000|2022-06-10 14:09:10|10703.87|10703.87|10701.22|10701.22|10703.87|10703.87|10698.57|10698.57|0
1654870170000|2022-06-10 14:09:30|10703.87|10703.87|10703.87|10703.87|10703.87|10703.87|10703.87|10703.87|0
1654870180000|2022-06-10 14:09:40|10706.51|10706.51|10706.51|10706.51|10706.51|10706.51|10706.51|10706.51|0
1654870200000|2022-06-10 14:10:00|10709.16|10709.16|10712.79|10712.79|10712.79|10712.79|10709.16|10709.16|0
1654870220000|2022-06-10 14:10:20|10715.44|10715.44|10715.44|10715.44|10718.09|10718.09|10715.44|10715.44|0
1654870280000|2022-06-10 14:11:20|10718.09|10718.09|10720.73|10720.73|10720.73|10720.73|10718.09|10718.09|0
1654870290000|2022-06-10 14:11:30|10718.09|10718.09|10718.09|10718.09|10718.09|10718.09|10718.09|10718.09|0
1654870350000|2022-06-10 14:12:30|10720.73|10720.73|10720.73|10720.73|10720.73|10720.73|10720.73|10720.73|0
1654870360000|2022-06-10 14:12:40|10719.75|10719.75|10722.39|10722.39|10722.39|10722.39|10719.75|10719.75|0
1654870370000|2022-06-10 14:12:50|10721.4|10721.4|10718.76|10718.76|10721.4|10721.4|10718.76|10718.76|0
1654870380000|2022-06-10 14:13:00|10719.75|10719.75|10719.75|10719.75|10719.75|10719.75|10719.75|10719.75|0
1654870390000|2022-06-10 14:13:10|10722.39|10722.39|10727.68|10727.68|10727.68|10727.68|10722.39|10722.39|0
1654870420000|2022-06-10 14:13:40|10725.04|10725.04|10727.68|10727.68|10727.68|10727.68|10722.39|10722.39|0
1654870430000|2022-06-10 14:13:50|10730.33|10730.33|10730.33|10730.33|10730.33|10730.33|10730.33|10730.33|0
1654870440000|2022-06-10 14:14:00|10731.32|10731.32|10728.67|10728.67|10731.32|10731.32|10728.67|10728.67|0
1654870450000|2022-06-10 14:14:10|10731.32|10731.32|10731.32|10731.32|10731.32|10731.32|10731.32|10731.32|0
1654870470000|2022-06-10 14:14:30|10733.97|10733.97|10731.32|10731.32|10733.97|10733.97|10731.32|10731.32|0
1654870480000|2022-06-10 14:14:40|10728.67|10728.67|10731.32|10731.32|10731.32|10731.32|10728.67|10728.67|0
1654870500000|2022-06-10 14:15:00|10728.67|10728.67|10728.67|10728.67|10728.67|10728.67|10728.67|10728.67|0
1654870510000|2022-06-10 14:15:10|10731.32|10731.32|10731.32|10731.32|10731.32|10731.32|10731.32|10731.32|0
1654870530000|2022-06-10 14:15:30|10736.61|10736.61|10735.62|10735.62|10736.61|10736.61|10735.62|10735.62|0
1654870550000|2022-06-10 14:15:50|10736.61|10736.61|10736.61|10736.61|10736.61|10736.61|10736.61|10736.61|0
1654870560000|2022-06-10 14:16:00|10739.26|10739.26|10739.26|10739.26|10739.26|10739.26|10739.26|10739.26|0
1654870580000|2022-06-10 14:16:20|10741.23|10741.23|10743.21|10743.21|10743.21|10743.21|10741.23|10741.23|0
1654870590000|2022-06-10 14:16:30|10745.86|10745.86|10745.86|10745.86|10745.86|10745.86|10745.86|10745.86|0
1654870600000|2022-06-10 14:16:40|10748.5|10748.5|10745.86|10745.86|10751.15|10751.15|10745.86|10745.86|0
1654870680000|2022-06-10 14:18:00|10748.5|10748.5|10753.8|10753.8|10753.8|10753.8|10748.5|10748.5|0
1654870700000|2022-06-10 14:18:20|10751.15|10751.15|10751.15|10751.15|10751.15|10751.15|10751.15|10751.15|0
1654870710000|2022-06-10 14:18:30|10753.8|10753.8|10753.8|10753.8|10753.8|10753.8|10753.8|10753.8|0
1654870740000|2022-06-10 14:19:00|10756.44|10756.44|10756.44|10756.44|10756.44|10756.44|10756.44|10756.44|0
1654870780000|2022-06-10 14:19:40|10761.74|10761.74|10759.76|10759.76|10761.74|10761.74|10759.76|10759.76|0
1654870800000|2022-06-10 14:20:00|10754.47|10754.47|10750.83|10750.83|10754.47|10754.47|10750.83|10750.83|0
1654870810000|2022-06-10 14:20:10|10756.12|10756.12|10756.12|10756.12|10756.12|10756.12|10756.12|10756.12|0
1654870820000|2022-06-10 14:20:20|10753.48|10753.48|10749.84|10749.84|10753.48|10753.48|10749.84|10749.84|0
1654870850000|2022-06-10 14:20:50|10752.49|10752.49|10752.49|10752.49|10752.49|10752.49|10752.49|10752.49|0
1654870880000|2022-06-10 14:21:20|10755.14|10755.14|10755.14|10755.14|10755.14|10755.14|10755.14|10755.14|0
1654870910000|2022-06-10 14:21:50|10752.49|10752.49|10752.49|10752.49|10752.49|10752.49|10752.49|10752.49|0
1654870970000|2022-06-10 14:22:50|10753.48|10753.48|10752.49|10752.49|10753.48|10753.48|10752.49|10752.49|0
1654870980000|2022-06-10 14:23:00|10749.84|10749.84|10749.84|10749.84|10749.84|10749.84|10749.84|10749.84|0
1654870990000|2022-06-10 14:23:10|10752.49|10752.49|10749.84|10749.84|10755.14|10755.14|10749.84|10749.84|0
1654871050000|2022-06-10 14:24:10|10752.49|10752.49|10749.84|10749.84|10752.49|10752.49|10749.84|10749.84|0
1654871090000|2022-06-10 14:24:50|10747.2|10747.2|10749.84|10749.84|10749.84|10749.84|10747.2|10747.2|0
1654871130000|2022-06-10 14:25:30|10747.2|10747.2|10747.2|10747.2|10747.2|10747.2|10747.2|10747.2|0
1654871140000|2022-06-10 14:25:40|10752.49|10752.49|10752.49|10752.49|10752.49|10752.49|10752.49|10752.49|0
1654871150000|2022-06-10 14:25:50|10751.5|10751.5|10751.5|10751.5|10751.5|10751.5|10751.5|10751.5|0
1654871180000|2022-06-10 14:26:20|10746.21|10746.21|10746.21|10746.21|10746.21|10746.21|10746.21|10746.21|0
1654871190000|2022-06-10 14:26:30|10751.5|10751.5|10751.5|10751.5|10751.5|10751.5|10751.5|10751.5|0
1654871220000|2022-06-10 14:27:00|10754.15|10754.15|10754.15|10754.15|10754.15|10754.15|10754.15|10754.15|0
1654871230000|2022-06-10 14:27:10|10751.5|10751.5|10751.5|10751.5|10751.5|10751.5|10751.5|10751.5|0
1654871250000|2022-06-10 14:27:30|10754.15|10754.15|10754.15|10754.15|10754.15|10754.15|10754.15|10754.15|0
1654871270000|2022-06-10 14:27:50|10751.5|10751.5|10751.5|10751.5|10751.5|10751.5|10751.5|10751.5|0
1654871280000|2022-06-10 14:28:00|10748.86|10748.86|10746.21|10746.21|10748.86|10748.86|10746.21|10746.21|0
1654871300000|2022-06-10 14:28:20|10740.92|10740.92|10738.27|10738.27|10740.92|10740.92|10738.27|10738.27|0
1654871320000|2022-06-10 14:28:40|10735.62|10735.62|10735.62|10735.62|10735.62|10735.62|10735.62|10735.62|0
1654871350000|2022-06-10 14:29:10|10738.27|10738.27|10738.27|10738.27|10738.27|10738.27|10738.27|10738.27|0
1654871370000|2022-06-10 14:29:30|10740.92|10740.92|10740.92|10740.92|10740.92|10740.92|10740.92|10740.92|0
1654871380000|2022-06-10 14:29:40|10741.9|10741.9|10741.9|10741.9|10741.9|10741.9|10741.9|10741.9|0
1654871420000|2022-06-10 14:30:20|10744.55|10744.55|10744.55|10744.55|10744.55|10744.55|10744.55|10744.55|0
1654871450000|2022-06-10 14:30:50|10749.84|10749.84|10749.84|10749.84|10749.84|10749.84|10749.84|10749.84|0
1654871470000|2022-06-10 14:31:10|10747.2|10747.2|10752.49|10752.49|10752.49|10752.49|10747.2|10747.2|0
1654871480000|2022-06-10 14:31:20|10753.48|10753.48|10753.48|10753.48|10753.48|10753.48|10753.48|10753.48|0
1654871530000|2022-06-10 14:32:10|10756.12|10756.12|10756.12|10756.12|10758.77|10758.77|10756.12|10756.12|0
1654871550000|2022-06-10 14:32:30|10753.48|10753.48|10753.48|10753.48|10753.48|10753.48|10753.48|10753.48|0
1654871570000|2022-06-10 14:32:50|10756.12|10756.12|10756.12|10756.12|10756.12|10756.12|10756.12|10756.12|0
1654871590000|2022-06-10 14:33:10|10758.77|10758.77|10761.42|10761.42|10761.42|10761.42|10758.77|10758.77|0
1654871630000|2022-06-10 14:33:50|10764.06|10764.06|10764.06|10764.06|10764.06|10764.06|10764.06|10764.06|0
1654871640000|2022-06-10 14:34:00|10766.71|10766.71|10766.71|10766.71|10766.71|10766.71|10764.06|10764.06|0
1654871670000|2022-06-10 14:34:30|10764.06|10764.06|10764.06|10764.06|10764.06|10764.06|10764.06|10764.06|0
1654871700000|2022-06-10 14:35:00|10766.71|10766.71|10766.71|10766.71|10766.71|10766.71|10766.71|10766.71|0
1654871730000|2022-06-10 14:35:30|10769.36|10769.36|10769.36|10769.36|10769.36|10769.36|10769.36|10769.36|0
1654871770000|2022-06-10 14:36:10|10772|10772|10772|10772|10772|10772|10772|10772|0
1654871780000|2022-06-10 14:36:20|10774.65|10774.65|10774.65|10774.65|10774.65|10774.65|10774.65|10774.65|0
1654871790000|2022-06-10 14:36:30|10769.36|10769.36|10769.36|10769.36|10769.36|10769.36|10769.36|10769.36|0
1654871820000|2022-06-10 14:37:00|10772|10772|10772|10772|10772|10772|10772|10772|0
1654871840000|2022-06-10 14:37:20|10769.36|10769.36|10769.36|10769.36|10769.36|10769.36|10769.36|10769.36|0
1654871880000|2022-06-10 14:38:00|10772|10772|10772|10772|10772|10772|10772|10772|0
1654871890000|2022-06-10 14:38:10|10774.65|10774.65|10777.3|10777.3|10777.3|10777.3|10774.65|10774.65|0
1654871940000|2022-06-10 14:39:00|10779.27|10779.27|10778.28|10778.28|10779.27|10779.27|10778.28|10778.28|0
1654871970000|2022-06-10 14:39:30|10777.3|10777.3|10777.3|10777.3|10777.3|10777.3|10777.3|10777.3|0
1654872000000|2022-06-10 14:40:00|10785.24|10785.24|10787.88|10787.88|10787.88|10787.88|10785.24|10785.24|0
1654872010000|2022-06-10 14:40:10|10790.53|10790.53|10790.53|10790.53|10790.53|10790.53|10790.53|10790.53|0
1654872070000|2022-06-10 14:41:10|10793.17|10793.17|10795.82|10795.82|10795.82|10795.82|10793.17|10793.17|0
1654872080000|2022-06-10 14:41:20|10793.17|10793.17|10793.17|10793.17|10793.17|10793.17|10793.17|10793.17|0
1654872090000|2022-06-10 14:41:30|10790.53|10790.53|10790.53|10790.53|10790.53|10790.53|10790.53|10790.53|0
1654872110000|2022-06-10 14:41:50|10791.52|10791.52|10791.52|10791.52|10791.52|10791.52|10791.52|10791.52|0
1654872130000|2022-06-10 14:42:10|10788.87|10788.87|10786.22|10786.22|10788.87|10788.87|10786.22|10786.22|0
1654872150000|2022-06-10 14:42:30|10787.21|10787.21|10787.21|10787.21|10787.21|10787.21|10787.21|10787.21|0
1654872170000|2022-06-10 14:42:50|10784.57|10784.57|10784.57|10784.57|10784.57|10784.57|10784.57|10784.57|0
1654872250000|2022-06-10 14:44:10|10785.55|10785.55|10785.55|10785.55|10785.55|10785.55|10785.55|10785.55|0
1654872260000|2022-06-10 14:44:20|10788.2|10788.2|10790.85|10790.85|10790.85|10790.85|10788.2|10788.2|0
1654872320000|2022-06-10 14:45:20|10788.2|10788.2|10788.2|10788.2|10788.2|10788.2|10788.2|10788.2|0
1654872330000|2022-06-10 14:45:30|10785.55|10785.55|10788.2|10788.2|10788.2|10788.2|10785.55|10785.55|0
1654872340000|2022-06-10 14:45:40|10785.55|10785.55|10785.55|10785.55|10785.55|10785.55|10785.55|10785.55|0
1654872390000|2022-06-10 14:46:30|10788.2|10788.2|10790.85|10790.85|10790.85|10790.85|10788.2|10788.2|0
1654872410000|2022-06-10 14:46:50|10793.49|10793.49|10793.49|10793.49|10793.49|10793.49|10793.49|10793.49|0
1654872420000|2022-06-10 14:47:00|10798.79|10798.79|10798.79|10798.79|10798.79|10798.79|10798.79|10798.79|0
1654872440000|2022-06-10 14:47:20|10793.49|10793.49|10790.85|10790.85|10793.49|10793.49|10790.85|10790.85|0
1654872450000|2022-06-10 14:47:30|10792.82|10792.82|10793.81|10793.81|10793.81|10793.81|10791.83|10791.83|0
1654872460000|2022-06-10 14:47:40|10794.8|10794.8|10794.8|10794.8|10794.8|10794.8|10794.8|10794.8|0
1654872470000|2022-06-10 14:47:50|10800.09|10800.09|10800.09|10800.09|10800.09|10800.09|10800.09|10800.09|0
1654872500000|2022-06-10 14:48:20|10803.06|10803.06|10803.06|10803.06|10803.06|10803.06|10803.06|10803.06|0
1654872550000|2022-06-10 14:49:10|10801.08|10801.08|10798.43|10798.43|10801.08|10801.08|10798.43|10798.43|0
1654872610000|2022-06-10 14:50:10|10803.73|10803.73|10803.73|10803.73|10803.73|10803.73|10803.73|10803.73|0
1654872630000|2022-06-10 14:50:30|10804.16|10804.16|10804.16|10804.16|10804.16|10804.16|10804.16|10804.16|0
1654872640000|2022-06-10 14:50:40|10803.17|10803.17|10803.17|10803.17|10803.17|10803.17|10803.17|10803.17|0
1654872680000|2022-06-10 14:51:20|10800.52|10800.52|10797.87|10797.87|10800.52|10800.52|10797.87|10797.87|0
1654872700000|2022-06-10 14:51:40|10795.23|10795.23|10795.23|10795.23|10795.23|10795.23|10795.23|10795.23|0
1654872750000|2022-06-10 14:52:30|10805.81|10805.81|10805.81|10805.81|10805.81|10805.81|10805.81|10805.81|0
1654872830000|2022-06-10 14:53:50|10804.83|10804.83|10805.81|10805.81|10805.81|10805.81|10804.83|10804.83|0
1654872840000|2022-06-10 14:54:00|10803.17|10803.17|10805.81|10805.81|10805.81|10805.81|10803.17|10803.17|0
1654872880000|2022-06-10 14:54:40|10811.11|10811.11|10813.75|10813.75|10813.75|10813.75|10811.11|10811.11|0
1654872900000|2022-06-10 14:55:00|10811.11|10811.11|10811.11|10811.11|10811.11|10811.11|10811.11|10811.11|0
1654872930000|2022-06-10 14:55:30|10812.09|10812.09|10812.09|10812.09|10812.09|10812.09|10812.09|10812.09|0
1654872960000|2022-06-10 14:56:00|10817.39|10817.39|10817.39|10817.39|10817.39|10817.39|10817.39|10817.39|0
1654872970000|2022-06-10 14:56:10|10812.09|10812.09|10812.09|10812.09|10812.09|10812.09|10812.09|10812.09|0
1654873010000|2022-06-10 14:56:50|10811.11|10811.11|10811.11|10811.11|10811.11|10811.11|10811.11|10811.11|0
1654873020000|2022-06-10 14:57:00|10805.81|10805.81|10808.46|10808.46|10808.46|10808.46|10805.81|10805.81|0
1654873030000|2022-06-10 14:57:10|10805.81|10805.81|10808.46|10808.46|10808.46|10808.46|10805.81|10805.81|0
1654873040000|2022-06-10 14:57:20|10805.81|10805.81|10805.81|10805.81|10805.81|10805.81|10805.81|10805.81|0
1654873070000|2022-06-10 14:57:50|10804.83|10804.83|10804.83|10804.83|10804.83|10804.83|10804.83|10804.83|0
1654873090000|2022-06-10 14:58:10|10807.47|10807.47|10810.12|10810.12|10810.12|10810.12|10807.47|10807.47|0
1654873100000|2022-06-10 14:58:20|10807.47|10807.47|10807.47|10807.47|10807.47|10807.47|10807.47|10807.47|0
1654873110000|2022-06-10 14:58:30|10802.18|10802.18|10802.18|10802.18|10802.18|10802.18|10802.18|10802.18|0
1654873120000|2022-06-10 14:58:40|10803.17|10803.17|10803.17|10803.17|10803.17|10803.17|10803.17|10803.17|0
1654873130000|2022-06-10 14:58:50|10800.52|10800.52|10800.52|10800.52|10800.52|10800.52|10800.52|10800.52|0
1654873150000|2022-06-10 14:59:10|10799.53|10799.53|10800.52|10800.52|10800.52|10800.52|10799.53|10799.53|0
1654873190000|2022-06-10 14:59:50|10799.53|10799.53|10794.24|10794.24|10799.53|10799.53|10794.24|10794.24|0
1654873220000|2022-06-10 15:00:20|10791.59|10791.59|10794.24|10794.24|10794.24|10794.24|10788.95|10788.95|0
1654873250000|2022-06-10 15:00:50|10793.25|10793.25|10793.25|10793.25|10793.25|10793.25|10793.25|10793.25|0
1654873320000|2022-06-10 15:02:00|10794.24|10794.24|10791.59|10791.59|10794.24|10794.24|10791.59|10791.59|0
1654873330000|2022-06-10 15:02:10|10788.95|10788.95|10788.95|10788.95|10788.95|10788.95|10788.95|10788.95|0
1654873360000|2022-06-10 15:02:40|10786.3|10786.3|10785.31|10785.31|10786.3|10786.3|10785.31|10785.31|0
1654873420000|2022-06-10 15:03:40|10787.96|10787.96|10791.59|10791.59|10791.59|10791.59|10787.96|10787.96|0
1654873430000|2022-06-10 15:03:50|10788.95|10788.95|10788.95|10788.95|10788.95|10788.95|10788.95|10788.95|0
1654873450000|2022-06-10 15:04:10|10787.96|10787.96|10790.61|10790.61|10790.61|10790.61|10787.96|10787.96|0
1654873500000|2022-06-10 15:05:00|10793.25|10793.25|10793.25|10793.25|10793.25|10793.25|10793.25|10793.25|0
1654873520000|2022-06-10 15:05:20|10790.61|10790.61|10791.59|10791.59|10791.59|10791.59|10790.61|10790.61|0
1654873530000|2022-06-10 15:05:30|10794.24|10794.24|10794.24|10794.24|10794.24|10794.24|10794.24|10794.24|0
1654873550000|2022-06-10 15:05:50|10793.81|10793.81|10793.81|10793.81|10793.81|10793.81|10793.81|10793.81|0
1654873560000|2022-06-10 15:06:00|10796.46|10796.46|10796.46|10796.46|10796.46|10796.46|10796.46|10796.46|0
1654873570000|2022-06-10 15:06:10|10797.45|10797.45|10797.45|10797.45|10797.45|10797.45|10797.45|10797.45|0
1654873620000|2022-06-10 15:07:00|10800.09|10800.09|10800.09|10800.09|10800.09|10800.09|10800.09|10800.09|0
1654873690000|2022-06-10 15:08:10|10802.74|10802.74|10802.74|10802.74|10802.74|10802.74|10802.74|10802.74|0
1654873740000|2022-06-10 15:09:00|10806.69|10806.69|10804.05|10804.05|10806.69|10806.69|10804.05|10804.05|0
1654873760000|2022-06-10 15:09:20|10801.4|10801.4|10804.05|10804.05|10804.05|10804.05|10801.4|10801.4|0
1654873780000|2022-06-10 15:09:40|10798.75|10798.75|10798.75|10798.75|10798.75|10798.75|10798.75|10798.75|0
1654873810000|2022-06-10 15:10:10|10804.05|10804.05|10804.05|10804.05|10804.05|10804.05|10804.05|10804.05|0
1654873860000|2022-06-10 15:11:00|10806.69|10806.69|10809.34|10809.34|10809.34|10809.34|10806.69|10806.69|0
1654873880000|2022-06-10 15:11:20|10806.69|10806.69|10806.69|10806.69|10806.69|10806.69|10806.69|10806.69|0
1654873910000|2022-06-10 15:11:50|10809.34|10809.34|10806.02|10806.02|10811.31|10811.31|10806.02|10806.02|0
1654873930000|2022-06-10 15:12:10|10805.03|10805.03|10805.03|10805.03|10805.03|10805.03|10805.03|10805.03|0
1654873960000|2022-06-10 15:12:40|10807.68|10807.68|10807.68|10807.68|10807.68|10807.68|10807.68|10807.68|0
1654873990000|2022-06-10 15:13:10|10810.33|10810.33|10810.33|10810.33|10810.33|10810.33|10810.33|10810.33|0
1654874040000|2022-06-10 15:14:00|10807.68|10807.68|10807.68|10807.68|10807.68|10807.68|10807.68|10807.68|0
1654874050000|2022-06-10 15:14:10|10810.33|10810.33|10810.33|10810.33|10810.33|10810.33|10810.33|10810.33|0
1654874060000|2022-06-10 15:14:20|10807.68|10807.68|10807.68|10807.68|10807.68|10807.68|10807.68|10807.68|0
1654874070000|2022-06-10 15:14:30|10809.66|10809.66|10812.3|10812.3|10812.3|10812.3|10809.66|10809.66|0
1654874080000|2022-06-10 15:14:40|10813.29|10813.29|10813.29|10813.29|10813.29|10813.29|10813.29|10813.29|0
1654874100000|2022-06-10 15:15:00|10814.28|10814.28|10815.27|10815.27|10815.27|10815.27|10814.28|10814.28|0
1654874120000|2022-06-10 15:15:20|10814.28|10814.28|10814.28|10814.28|10814.28|10814.28|10814.28|10814.28|0
1654874170000|2022-06-10 15:16:10|10815.27|10815.27|10812.62|10812.62|10815.27|10815.27|10812.62|10812.62|0
1654874200000|2022-06-10 15:16:40|10815.27|10815.27|10816.26|10816.26|10816.26|10816.26|10815.27|10815.27|0
1654874240000|2022-06-10 15:17:20|10817.24|10817.24|10817.24|10817.24|10817.24|10817.24|10817.24|10817.24|0
1654874250000|2022-06-10 15:17:30|10815.27|10815.27|10813.61|10813.61|10816.26|10816.26|10813.61|10813.61|0
1654874260000|2022-06-10 15:17:40|10810.96|10810.96|10810.96|10810.96|10810.96|10810.96|10810.96|10810.96|0
1654874270000|2022-06-10 15:17:50|10813.61|10813.61|10813.61|10813.61|10813.61|10813.61|10813.61|10813.61|0
1654874290000|2022-06-10 15:18:10|10816.26|10816.26|10816.26|10816.26|10816.26|10816.26|10816.26|10816.26|0
1654874360000|2022-06-10 15:19:20|10818.9|10818.9|10818.9|10818.9|10818.9|10818.9|10818.9|10818.9|0
1654874400000|2022-06-10 15:20:00|10819.89|10819.89|10819.89|10819.89|10819.89|10819.89|10819.89|10819.89|0
1654874410000|2022-06-10 15:20:10|10822.54|10822.54|10822.54|10822.54|10822.54|10822.54|10822.54|10822.54|0
1654874440000|2022-06-10 15:20:40|10825.18|10825.18|10825.18|10825.18|10825.18|10825.18|10825.18|10825.18|0
1654874480000|2022-06-10 15:21:20|10822.54|10822.54|10822.54|10822.54|10822.54|10822.54|10822.54|10822.54|0
1654874530000|2022-06-10 15:22:10|10819.89|10819.89|10819.89|10819.89|10819.89|10819.89|10819.89|10819.89|0
1654874540000|2022-06-10 15:22:20|10817.24|10817.24|10817.24|10817.24|10817.24|10817.24|10817.24|10817.24|0
1654874560000|2022-06-10 15:22:40|10814.6|10814.6|10814.6|10814.6|10814.6|10814.6|10814.6|10814.6|0
1654874590000|2022-06-10 15:23:10|10811.95|10811.95|10811.95|10811.95|10811.95|10811.95|10811.95|10811.95|0
1654874620000|2022-06-10 15:23:40|10812.94|10812.94|10812.94|10812.94|10812.94|10812.94|10812.94|10812.94|0
1654874630000|2022-06-10 15:23:50|10811.95|10811.95|10811.95|10811.95|10811.95|10811.95|10811.95|10811.95|0
1654874640000|2022-06-10 15:24:00|10809.3|10809.3|10809.3|10809.3|10809.3|10809.3|10809.3|10809.3|0
1654874660000|2022-06-10 15:24:20|10811.95|10811.95|10811.95|10811.95|10811.95|10811.95|10811.95|10811.95|0
1654874690000|2022-06-10 15:24:50|10812.94|10812.94|10812.94|10812.94|10812.94|10812.94|10812.94|10812.94|0
1654874700000|2022-06-10 15:25:00|10810.29|10810.29|10803.02|10803.02|10810.29|10810.29|10803.02|10803.02|0
1654874710000|2022-06-10 15:25:10|10805.67|10805.67|10805.67|10805.67|10805.67|10805.67|10805.67|10805.67|0
1654874720000|2022-06-10 15:25:20|10800.38|10800.38|10799.95|10799.95|10800.38|10800.38|10799.95|10799.95|0
1654874730000|2022-06-10 15:25:30|10797.3|10797.3|10799.95|10799.95|10799.95|10799.95|10797.3|10797.3|0
1654874740000|2022-06-10 15:25:40|10798.96|10798.96|10796.31|10796.31|10798.96|10798.96|10796.31|10796.31|0
1654874770000|2022-06-10 15:26:10|10798.96|10798.96|10798.96|10798.96|10798.96|10798.96|10798.96|10798.96|0
1654874790000|2022-06-10 15:26:30|10797.97|10797.97|10797.97|10797.97|10797.97|10797.97|10797.97|10797.97|0
1654874800000|2022-06-10 15:26:40|10800.62|10800.62|10800.62|10800.62|10800.62|10800.62|10800.62|10800.62|0
1654874820000|2022-06-10 15:27:00|10801.61|10801.61|10801.61|10801.61|10801.61|10801.61|10801.61|10801.61|0
1654874840000|2022-06-10 15:27:20|10804.25|10804.25|10804.25|10804.25|10804.25|10804.25|10804.25|10804.25|0
1654874860000|2022-06-10 15:27:40|10805.24|10805.24|10805.24|10805.24|10805.24|10805.24|10805.24|10805.24|0
1654874870000|2022-06-10 15:27:50|10802.6|10802.6|10799.95|10799.95|10802.6|10802.6|10799.95|10799.95|0
1654874900000|2022-06-10 15:28:20|10802.6|10802.6|10802.6|10802.6|10802.6|10802.6|10802.6|10802.6|0
1654874960000|2022-06-10 15:29:20|10799.95|10799.95|10799.95|10799.95|10799.95|10799.95|10799.95|10799.95|0
1654874970000|2022-06-10 15:29:30|10805.24|10805.24|10799.95|10799.95|10805.24|10805.24|10799.95|10799.95|0
1654874980000|2022-06-10 15:29:40|10797.3|10797.3|10797.3|10797.3|10797.3|10797.3|10797.3|10797.3|0
1654874990000|2022-06-10 15:29:50|10802.6|10802.6|10803.58|10803.58|10803.58|10803.58|10802.6|10802.6|0
1655104500000|2022-06-13 07:15:00|10639.14|10639.14|10642.45|10642.45|10649.72|10649.72|10639.14|10639.14|0
1655104530000|2022-06-13 07:15:30|10646.4|10646.4|10644.43|10644.43|10646.4|10646.4|10644.43|10644.43|0
1655104550000|2022-06-13 07:15:50|10643.44|10643.44|10643.44|10643.44|10643.44|10643.44|10643.44|10643.44|0
1655104560000|2022-06-13 07:16:00|10656.67|10656.67|10643.79|10643.79|10656.67|10656.67|10643.79|10643.79|0
1655104570000|2022-06-13 07:16:10|10638.5|10638.5|10635.85|10635.85|10638.5|10638.5|10635.85|10635.85|0
1655104580000|2022-06-13 07:16:20|10636.84|10636.84|10636.84|10636.84|10636.84|10636.84|10636.84|10636.84|0
1655104590000|2022-06-13 07:16:30|10639.8|10639.8|10639.8|10639.8|10639.8|10639.8|10639.8|10639.8|0
1655104600000|2022-06-13 07:16:40|10640.79|10640.79|10635.5|10635.5|10640.79|10640.79|10635.5|10635.5|0
1655104610000|2022-06-13 07:16:50|10638.15|10638.15|10637.16|10637.16|10638.15|10638.15|10637.16|10637.16|0
1655104620000|2022-06-13 07:17:00|10638.15|10638.15|10628.23|10628.23|10638.15|10638.15|10628.23|10628.23|0
1655104630000|2022-06-13 07:17:10|10620.29|10620.29|10620.29|10620.29|10620.29|10620.29|10620.29|10620.29|0
1655104640000|2022-06-13 07:17:20|10622.94|10622.94|10622.94|10622.94|10622.94|10622.94|10622.94|10622.94|0
1655104670000|2022-06-13 07:17:50|10630.88|10630.88|10630.88|10630.88|10630.88|10630.88|10630.88|10630.88|0
1655104680000|2022-06-13 07:18:00|10628.9|10628.9|10627.91|10627.91|10628.9|10628.9|10626.92|10626.92|0
1655104690000|2022-06-13 07:18:10|10629.89|10629.89|10628.9|10628.9|10629.89|10629.89|10628.9|10628.9|0
1655104700000|2022-06-13 07:18:20|10626.92|10626.92|10628.9|10628.9|10628.9|10628.9|10626.92|10626.92|0
1655104720000|2022-06-13 07:18:40|10629.89|10629.89|10630.88|10630.88|10631.87|10631.87|10629.89|10629.89|0
1655104730000|2022-06-13 07:18:50|10628.9|10628.9|10628.9|10628.9|10628.9|10628.9|10628.9|10628.9|0
1655104740000|2022-06-13 07:19:00|10634.19|10634.19|10634.19|10634.19|10634.19|10634.19|10634.19|10634.19|0
1655104760000|2022-06-13 07:19:20|10633.21|10633.21|10628.9|10628.9|10634.19|10634.19|10627.91|10627.91|0
1655104790000|2022-06-13 07:19:50|10627.91|10627.91|10627.91|10627.91|10627.91|10627.91|10627.91|10627.91|0
1655104800000|2022-06-13 07:20:00|10626.92|10626.92|10626.92|10626.92|10626.92|10626.92|10624.95|10624.95|0
1655104810000|2022-06-13 07:20:10|10624.28|10624.28|10624.28|10624.28|10624.28|10624.28|10624.28|10624.28|0
1655104830000|2022-06-13 07:20:30|10632.22|10632.22|10632.22|10632.22|10632.22|10632.22|10632.22|10632.22|0
1655104840000|2022-06-13 07:20:40|10629.57|10629.57|10629.57|10629.57|10629.57|10629.57|10629.57|10629.57|0
1655104900000|2022-06-13 07:21:40|10630.56|10630.56|10627.59|10627.59|10630.56|10630.56|10627.59|10627.59|0
1655104910000|2022-06-13 07:21:50|10624.95|10624.95|10624.95|10624.95|10624.95|10624.95|10624.95|10624.95|0
1655104920000|2022-06-13 07:22:00|10630.24|10630.24|10630.24|10630.24|10630.24|10630.24|10630.24|10630.24|0
1655104930000|2022-06-13 07:22:10|10630.67|10630.67|10630.67|10630.67|10630.67|10630.67|10630.67|10630.67|0
1655104940000|2022-06-13 07:22:20|10617.44|10617.44|10617.44|10617.44|10617.44|10617.44|10617.44|10617.44|0
1655104960000|2022-06-13 07:22:40|10612.14|10612.14|10617.44|10617.44|10617.44|10617.44|10612.14|10612.14|0
1655104980000|2022-06-13 07:23:00|10615.46|10615.46|10615.46|10615.46|10615.46|10615.46|10615.46|10615.46|0
1655105000000|2022-06-13 07:23:20|10612.81|10612.81|10612.81|10612.81|10612.81|10612.81|10612.81|10612.81|0
1655105010000|2022-06-13 07:23:30|10618.11|10618.11|10613.17|10613.17|10618.11|10618.11|10613.17|10613.17|0
1655105020000|2022-06-13 07:23:40|10618.11|10618.11|10619.1|10619.1|10619.1|10619.1|10618.11|10618.11|0
1655105040000|2022-06-13 07:24:00|10621.74|10621.74|10624.39|10624.39|10624.39|10624.39|10621.74|10621.74|0
1655105070000|2022-06-13 07:24:30|10621.74|10621.74|10621.74|10621.74|10621.74|10621.74|10621.74|10621.74|0
1655105090000|2022-06-13 07:24:50|10620.75|10620.75|10620.75|10620.75|10620.75|10620.75|10620.75|10620.75|0
1655105100000|2022-06-13 07:25:00|10621.74|10621.74|10619.77|10619.77|10621.74|10621.74|10619.77|10619.77|0
1655105140000|2022-06-13 07:25:40|10611.83|10611.83|10611.83|10611.83|10611.83|10611.83|10611.83|10611.83|0
1655105150000|2022-06-13 07:25:50|10610.84|10610.84|10610.84|10610.84|10610.84|10610.84|10610.84|10610.84|0
1655105160000|2022-06-13 07:26:00|10609.85|10609.85|10609.85|10609.85|10609.85|10609.85|10609.85|10609.85|0
1655105170000|2022-06-13 07:26:10|10607.87|10607.87|10605.9|10605.9|10607.87|10607.87|10605.9|10605.9|0
1655105200000|2022-06-13 07:26:40|10604.91|10604.91|10595.98|10595.98|10604.91|10604.91|10594.99|10594.99|0
1655105220000|2022-06-13 07:27:00|10597.96|10597.96|10588.04|10588.04|10597.96|10597.96|10588.04|10588.04|0
1655105230000|2022-06-13 07:27:10|10587.05|10587.05|10584.41|10584.41|10587.05|10587.05|10584.41|10584.41|0
1655105260000|2022-06-13 07:27:40|10580.45|10580.45|10581.44|10581.44|10581.44|10581.44|10579.47|10579.47|0
1655105270000|2022-06-13 07:27:50|10578.8|10578.8|10573.5|10573.5|10578.8|10578.8|10573.5|10573.5|0
1655105280000|2022-06-13 07:28:00|10576.15|10576.15|10574.17|10574.17|10577.14|10577.14|10574.17|10574.17|0
1655105290000|2022-06-13 07:28:10|10575.16|10575.16|10569.87|10569.87|10575.16|10575.16|10569.87|10569.87|0
1655105310000|2022-06-13 07:28:30|10575.16|10575.16|10578.8|10578.8|10578.8|10578.8|10575.16|10575.16|0
1655105370000|2022-06-13 07:29:30|10573.5|10573.5|10573.5|10573.5|10573.5|10573.5|10573.5|10573.5|0
1655105390000|2022-06-13 07:29:50|10575.48|10575.48|10581.41|10581.41|10581.41|10581.41|10575.48|10575.48|0
1655105400000|2022-06-13 07:30:00|10582.4|10582.4|10581.41|10581.41|10582.4|10582.4|10580.42|10580.42|0
1655105410000|2022-06-13 07:30:10|10589.35|10589.35|10590.34|10590.34|10590.34|10590.34|10589.35|10589.35|0
1655105420000|2022-06-13 07:30:20|10592.31|10592.31|10592.31|10592.31|10592.31|10592.31|10592.31|10592.31|0
1655105430000|2022-06-13 07:30:30|10600.25|10600.25|10597.61|10597.61|10600.25|10600.25|10597.61|10597.61|0
1655105440000|2022-06-13 07:30:40|10598.59|10598.59|10601.24|10601.24|10601.24|10601.24|10598.59|10598.59|0
1655105470000|2022-06-13 07:31:10|10600.25|10600.25|10595.95|10595.95|10600.25|10600.25|10594.96|10594.96|0
1655105490000|2022-06-13 07:31:30|10590.66|10590.66|10590.66|10590.66|10590.66|10590.66|10590.66|10590.66|0
1655105500000|2022-06-13 07:31:40|10585.36|10585.36|10590.97|10590.97|10590.97|10590.97|10585.36|10585.36|0
1655105520000|2022-06-13 07:32:00|10596.27|10596.27|10597.25|10597.25|10597.25|10597.25|10594.29|10594.29|0
1655105530000|2022-06-13 07:32:10|10595.28|10595.28|10594.29|10594.29|10595.28|10595.28|10594.29|10594.29|0
1655105540000|2022-06-13 07:32:20|10591.64|10591.64|10591.64|10591.64|10591.64|10591.64|10591.64|10591.64|0
1655105550000|2022-06-13 07:32:30|10592.63|10592.63|10593.62|10593.62|10593.62|10593.62|10592.63|10592.63|0
1655105570000|2022-06-13 07:32:50|10591.64|10591.64|10591.64|10591.64|10591.64|10591.64|10591.64|10591.64|0
1655105580000|2022-06-13 07:33:00|10592.63|10592.63|10584.69|10584.69|10592.63|10592.63|10584.69|10584.69|0
1655105600000|2022-06-13 07:33:20|10583.7|10583.7|10583.7|10583.7|10583.7|10583.7|10583.7|10583.7|0
1655105610000|2022-06-13 07:33:30|10584.69|10584.69|10588.65|10588.65|10588.65|10588.65|10584.69|10584.69|0
1655105620000|2022-06-13 07:33:40|10587.66|10587.66|10579.72|10579.72|10587.66|10587.66|10579.72|10579.72|0
1655105640000|2022-06-13 07:34:00|10578.73|10578.73|10581.38|10581.38|10581.38|10581.38|10578.73|10578.73|0
1655105660000|2022-06-13 07:34:20|10583.35|10583.35|10583.35|10583.35|10583.35|10583.35|10583.35|10583.35|0
1655105680000|2022-06-13 07:34:40|10584.34|10584.34|10584.34|10584.34|10584.34|10584.34|10584.34|10584.34|0
1655105690000|2022-06-13 07:34:50|10581.69|10581.69|10584.34|10584.34|10584.34|10584.34|10581.69|10581.69|0
1655105700000|2022-06-13 07:35:00|10587.31|10587.31|10588.29|10588.29|10588.29|10588.29|10587.31|10587.31|0
1655105710000|2022-06-13 07:35:10|10590.94|10590.94|10597.22|10597.22|10597.22|10597.22|10590.94|10590.94|0
1655105730000|2022-06-13 07:35:30|10594.26|10594.26|10594.26|10594.26|10594.26|10594.26|10594.26|10594.26|0
1655105740000|2022-06-13 07:35:40|10592.28|10592.28|10591.29|10591.29|10593.27|10593.27|10591.29|10591.29|0
1655105750000|2022-06-13 07:35:50|10593.27|10593.27|10594.26|10594.26|10594.26|10594.26|10593.27|10593.27|0
1655105760000|2022-06-13 07:36:00|10596.23|10596.23|10597.22|10597.22|10597.22|10597.22|10596.23|10596.23|0
1655105770000|2022-06-13 07:36:10|10596.23|10596.23|10591.61|10591.61|10596.23|10596.23|10590.94|10590.94|0
1655105780000|2022-06-13 07:36:20|10590.62|10590.62|10590.62|10590.62|10590.62|10590.62|10590.62|10590.62|0
1655105790000|2022-06-13 07:36:30|10591.61|10591.61|10587.31|10587.31|10592.6|10592.6|10587.31|10587.31|0
1655105800000|2022-06-13 07:36:40|10586.32|10586.32|10587.31|10587.31|10587.31|10587.31|10586.32|10586.32|0
1655105810000|2022-06-13 07:36:50|10586.32|10586.32|10586.32|10586.32|10586.32|10586.32|10586.32|10586.32|0
1655105820000|2022-06-13 07:37:00|10588.96|10588.96|10588.96|10588.96|10588.96|10588.96|10588.96|10588.96|0
1655105830000|2022-06-13 07:37:10|10591.61|10591.61|10591.61|10591.61|10591.61|10591.61|10591.61|10591.61|0
1655105840000|2022-06-13 07:37:20|10590.62|10590.62|10590.62|10590.62|10590.62|10590.62|10590.62|10590.62|0
1655105850000|2022-06-13 07:37:30|10589.63|10589.63|10583.35|10583.35|10589.63|10589.63|10583.35|10583.35|0
1655105870000|2022-06-13 07:37:50|10580.71|10580.71|10572.77|10572.77|10580.71|10580.71|10572.77|10572.77|0
1655105880000|2022-06-13 07:38:00|10573.76|10573.76|10572.77|10572.77|10573.76|10573.76|10572.77|10572.77|0
1655105910000|2022-06-13 07:38:30|10574.74|10574.74|10572.1|10572.1|10574.74|10574.74|10572.1|10572.1|0
1655105920000|2022-06-13 07:38:40|10571.11|10571.11|10568.46|10568.46|10571.11|10571.11|10568.46|10568.46|0
1655105930000|2022-06-13 07:38:50|10569.45|10569.45|10568.46|10568.46|10569.45|10569.45|10567.47|10567.47|0
1655105950000|2022-06-13 07:39:10|10569.45|10569.45|10569.45|10569.45|10569.45|10569.45|10569.45|10569.45|0
1655106010000|2022-06-13 07:40:10|10568.46|10568.46|10567.47|10567.47|10568.46|10568.46|10567.47|10567.47|0
1655106030000|2022-06-13 07:40:30|10569.45|10569.45|10570.44|10570.44|10570.44|10570.44|10569.45|10569.45|0
1655106040000|2022-06-13 07:40:40|10575.73|10575.73|10576.16|10576.16|10576.16|10576.16|10575.73|10575.73|0
1655106050000|2022-06-13 07:40:50|10575.17|10575.17|10575.17|10575.17|10575.17|10575.17|10575.17|10575.17|0
1655106060000|2022-06-13 07:41:00|10573.2|10573.2|10574.18|10574.18|10574.18|10574.18|10573.2|10573.2|0
1655106070000|2022-06-13 07:41:10|10573.2|10573.2|10573.2|10573.2|10573.2|10573.2|10573.2|10573.2|0
1655106090000|2022-06-13 07:41:30|10574.18|10574.18|10574.18|10574.18|10574.18|10574.18|10574.18|10574.18|0
1655106100000|2022-06-13 07:41:40|10573.2|10573.2|10572.21|10572.21|10573.2|10573.2|10572.21|10572.21|0
1655106110000|2022-06-13 07:41:50|10571.22|10571.22|10571.22|10571.22|10571.22|10571.22|10571.22|10571.22|0
1655106120000|2022-06-13 07:42:00|10570.23|10570.23|10573.2|10573.2|10573.2|10573.2|10570.23|10570.23|0
1655106150000|2022-06-13 07:42:30|10574.18|10574.18|10573.2|10573.2|10574.18|10574.18|10573.2|10573.2|0
1655106190000|2022-06-13 07:43:10|10574.18|10574.18|10574.18|10574.18|10574.18|10574.18|10574.18|10574.18|0
1655106200000|2022-06-13 07:43:20|10571.54|10571.54|10566.24|10566.24|10571.54|10571.54|10566.24|10566.24|0
1655106210000|2022-06-13 07:43:30|10560.95|10560.95|10563.6|10563.6|10563.6|10563.6|10558.31|10558.31|0
1655106230000|2022-06-13 07:43:50|10562.61|10562.61|10559.65|10559.65|10562.61|10562.61|10559.65|10559.65|0
1655106240000|2022-06-13 07:44:00|10562.29|10562.29|10562.29|10562.29|10562.29|10562.29|10562.29|10562.29|0
1655106280000|2022-06-13 07:44:40|10561.3|10561.3|10559.65|10559.65|10562.29|10562.29|10557|10557|0
1655106290000|2022-06-13 07:44:50|10554.35|10554.35|10554.35|10554.35|10554.35|10554.35|10554.35|10554.35|0
1655106310000|2022-06-13 07:45:10|10559.65|10559.65|10562.29|10562.29|10562.29|10562.29|10559.65|10559.65|0
1655106330000|2022-06-13 07:45:30|10567.58|10567.58|10567.58|10567.58|10567.58|10567.58|10567.58|10567.58|0
1655106360000|2022-06-13 07:46:00|10562.29|10562.29|10562.29|10562.29|10562.29|10562.29|10562.29|10562.29|0
1655106370000|2022-06-13 07:46:10|10559.65|10559.65|10557|10557|10559.65|10559.65|10557|10557|0
1655106380000|2022-06-13 07:46:20|10564.94|10564.94|10562.29|10562.29|10564.94|10564.94|10562.29|10562.29|0
1655106390000|2022-06-13 07:46:30|10570.23|10570.23|10564.94|10564.94|10570.23|10570.23|10564.94|10564.94|0
1655106400000|2022-06-13 07:46:40|10559.65|10559.65|10559.65|10559.65|10559.65|10559.65|10559.65|10559.65|0
1655106430000|2022-06-13 07:47:10|10564.94|10564.94|10567.9|10567.9|10567.9|10567.9|10564.94|10564.94|0
1655106440000|2022-06-13 07:47:20|10570.55|10570.55|10570.55|10570.55|10570.55|10570.55|10570.55|10570.55|0
1655106480000|2022-06-13 07:48:00|10573.2|10573.2|10575.84|10575.84|10575.84|10575.84|10573.2|10573.2|0
1655106490000|2022-06-13 07:48:10|10592.39|10592.39|10592.39|10592.39|10592.39|10592.39|10587.1|10587.1|0
1655106510000|2022-06-13 07:48:30|10595.04|10595.04|10602.98|10602.98|10602.98|10602.98|10595.04|10595.04|0
1655106530000|2022-06-13 07:48:50|10595.04|10595.04|10592.39|10592.39|10597.68|10597.68|10592.39|10592.39|0
1655106540000|2022-06-13 07:49:00|10593.38|10593.38|10590.73|10590.73|10593.38|10593.38|10588.09|10588.09|0
1655106560000|2022-06-13 07:49:20|10591.72|10591.72|10591.72|10591.72|10594.37|10594.37|10591.72|10591.72|0
1655106590000|2022-06-13 07:49:50|10594.37|10594.37|10597.01|10597.01|10597.01|10597.01|10594.37|10594.37|0
1655106600000|2022-06-13 07:50:00|10594.37|10594.37|10594.37|10594.37|10594.37|10594.37|10594.37|10594.37|0
1655106620000|2022-06-13 07:50:20|10593.38|10593.38|10593.38|10593.38|10593.38|10593.38|10593.38|10593.38|0
1655106630000|2022-06-13 07:50:30|10592.39|10592.39|10592.39|10592.39|10592.39|10592.39|10592.39|10592.39|0
1655106730000|2022-06-13 07:52:10|10600.33|10600.33|10602.98|10602.98|10605.62|10605.62|10600.33|10600.33|0
1655106760000|2022-06-13 07:52:40|10597.68|10597.68|10595.04|10595.04|10597.68|10597.68|10595.04|10595.04|0
1655106770000|2022-06-13 07:52:50|10596.03|10596.03|10586.11|10586.11|10598.67|10598.67|10586.11|10586.11|0
1655106780000|2022-06-13 07:53:00|10591.4|10591.4|10591.4|10591.4|10591.4|10591.4|10591.4|10591.4|0
1655106800000|2022-06-13 07:53:20|10588.76|10588.76|10589.74|10589.74|10589.74|10589.74|10588.76|10588.76|0
1655106820000|2022-06-13 07:53:40|10587.1|10587.1|10586.11|10586.11|10587.1|10587.1|10584.13|10584.13|0
1655106830000|2022-06-13 07:53:50|10584.13|10584.13|10584.13|10584.13|10584.13|10584.13|10584.13|10584.13|0
1655106840000|2022-06-13 07:54:00|10581.49|10581.49|10581.49|10581.49|10581.49|10581.49|10581.49|10581.49|0
1655106860000|2022-06-13 07:54:20|10580.5|10580.5|10575.21|10575.21|10580.5|10580.5|10575.21|10575.21|0
1655106890000|2022-06-13 07:54:50|10577.85|10577.85|10577.85|10577.85|10577.85|10577.85|10577.85|10577.85|0
1655106900000|2022-06-13 07:55:00|10575.21|10575.21|10576.19|10576.19|10580.5|10580.5|10573.55|10573.55|0
1655106910000|2022-06-13 07:55:10|10573.55|10573.55|10572.56|10572.56|10573.55|10573.55|10572.56|10572.56|0
1655106920000|2022-06-13 07:55:20|10575.21|10575.21|10575.21|10575.21|10575.21|10575.21|10575.21|10575.21|0
1655106940000|2022-06-13 07:55:40|10573.23|10573.23|10573.23|10573.23|10573.23|10573.23|10573.23|10573.23|0
1655106950000|2022-06-13 07:55:50|10570.58|10570.58|10570.58|10570.58|10570.58|10570.58|10570.58|10570.58|0
1655106960000|2022-06-13 07:56:00|10568.61|10568.61|10569.59|10569.59|10569.59|10569.59|10568.61|10568.61|0
1655106990000|2022-06-13 07:56:30|10566.95|10566.95|10566.95|10566.95|10566.95|10566.95|10566.95|10566.95|0
1655107000000|2022-06-13 07:56:40|10569.59|10569.59|10573.23|10573.23|10573.23|10573.23|10569.59|10569.59|0
1655107030000|2022-06-13 07:57:10|10570.58|10570.58|10570.58|10570.58|10570.58|10570.58|10567.94|10567.94|0
1655107040000|2022-06-13 07:57:20|10573.23|10573.23|10573.23|10573.23|10575.88|10575.88|10567.94|10567.94|0
1655107050000|2022-06-13 07:57:30|10567.94|10567.94|10567.94|10567.94|10567.94|10567.94|10567.94|10567.94|0
1655107060000|2022-06-13 07:57:40|10568.92|10568.92|10569.91|10569.91|10569.91|10569.91|10568.92|10568.92|0
1655107080000|2022-06-13 07:58:00|10573.87|10573.87|10573.87|10573.87|10573.87|10573.87|10573.87|10573.87|0
1655107090000|2022-06-13 07:58:10|10570.23|10570.23|10570.23|10570.23|10570.23|10570.23|10570.23|10570.23|0
1655107110000|2022-06-13 07:58:30|10572.88|10572.88|10571.89|10571.89|10572.88|10572.88|10571.89|10571.89|0
1655107120000|2022-06-13 07:58:40|10573.87|10573.87|10571.22|10571.22|10573.87|10573.87|10571.22|10571.22|0
1655107160000|2022-06-13 07:59:20|10569.24|10569.24|10569.24|10569.24|10569.24|10569.24|10569.24|10569.24|0
1655107170000|2022-06-13 07:59:30|10573.2|10573.2|10574.85|10574.85|10574.85|10574.85|10572.21|10572.21|0
1655107200000|2022-06-13 08:00:00|10575.84|10575.84|10573.2|10573.2|10575.84|10575.84|10567.9|10567.9|0
1655107230000|2022-06-13 08:00:30|10578.49|10578.49|10570.55|10570.55|10578.49|10578.49|10570.55|10570.55|0
1655107240000|2022-06-13 08:00:40|10567.9|10567.9|10567.9|10567.9|10567.9|10567.9|10565.26|10565.26|0
1655107250000|2022-06-13 08:00:50|10575.84|10575.84|10575.84|10575.84|10578.49|10578.49|10575.84|10575.84|0
1655107260000|2022-06-13 08:01:00|10578.49|10578.49|10573.2|10573.2|10578.49|10578.49|10573.2|10573.2|0
1655107270000|2022-06-13 08:01:10|10572.21|10572.21|10572.21|10572.21|10572.21|10572.21|10572.21|10572.21|0
1655107280000|2022-06-13 08:01:20|10573.2|10573.2|10570.55|10570.55|10573.2|10573.2|10570.55|10570.55|0
1655107330000|2022-06-13 08:02:10|10568.57|10568.57|10568.57|10568.57|10568.57|10568.57|10568.57|10568.57|0
1655107340000|2022-06-13 08:02:20|10563.28|10563.28|10563.28|10563.28|10563.28|10563.28|10563.28|10563.28|0
1655107370000|2022-06-13 08:02:50|10561.3|10561.3|10558.66|10558.66|10561.3|10561.3|10558.66|10558.66|0
1655107380000|2022-06-13 08:03:00|10556.01|10556.01|10557|10557|10557|10557|10556.01|10556.01|0
1655107390000|2022-06-13 08:03:10|10562.29|10562.29|10562.29|10562.29|10562.29|10562.29|10562.29|10562.29|0
1655107420000|2022-06-13 08:03:40|10563.28|10563.28|10564.27|10564.27|10564.27|10564.27|10563.28|10563.28|0
1655107430000|2022-06-13 08:03:50|10566.91|10566.91|10564.27|10564.27|10566.91|10566.91|10564.27|10564.27|0
1655107440000|2022-06-13 08:04:00|10563.28|10563.28|10563.28|10563.28|10563.28|10563.28|10563.28|10563.28|0
1655107460000|2022-06-13 08:04:20|10565.93|10565.93|10557.99|10557.99|10565.93|10565.93|10557.99|10557.99|0
1655107480000|2022-06-13 08:04:40|10552.69|10552.69|10552.69|10552.69|10552.69|10552.69|10552.69|10552.69|0
1655107510000|2022-06-13 08:05:10|10542.11|10542.11|10526.9|10526.9|10542.11|10542.11|10526.9|10526.9|0
1655107520000|2022-06-13 08:05:20|10524.25|10524.25|10526.9|10526.9|10526.9|10526.9|10524.25|10524.25|0
1655107530000|2022-06-13 08:05:30|10524.92|10524.92|10519.63|10519.63|10524.92|10524.92|10519.63|10519.63|0
1655107540000|2022-06-13 08:05:40|10522.28|10522.28|10524.92|10524.92|10524.92|10524.92|10522.28|10522.28|0
1655107570000|2022-06-13 08:06:10|10523.94|10523.94|10523.94|10523.94|10523.94|10523.94|10523.94|10523.94|0
1655107590000|2022-06-13 08:06:30|10529.23|10529.23|10531.87|10531.87|10531.87|10531.87|10529.23|10529.23|0
1655107600000|2022-06-13 08:06:40|10537.17|10537.17|10543.45|10543.45|10543.45|10543.45|10537.17|10537.17|0
1655107620000|2022-06-13 08:07:00|10540.8|10540.8|10546.1|10546.1|10546.1|10546.1|10540.8|10540.8|0
1655107630000|2022-06-13 08:07:10|10540.8|10540.8|10540.8|10540.8|10540.8|10540.8|10540.8|10540.8|0
1655107650000|2022-06-13 08:07:30|10539.81|10539.81|10539.81|10539.81|10539.81|10539.81|10539.81|10539.81|0
1655107660000|2022-06-13 08:07:40|10541.79|10541.79|10543.77|10543.77|10543.77|10543.77|10541.79|10541.79|0
1655107700000|2022-06-13 08:08:20|10549.06|10549.06|10551.71|10551.71|10557|10557|10549.06|10549.06|0
1655107710000|2022-06-13 08:08:30|10549.06|10549.06|10551.71|10551.71|10551.71|10551.71|10549.06|10549.06|0
1655107720000|2022-06-13 08:08:40|10550.72|10550.72|10553.36|10553.36|10553.36|10553.36|10550.72|10550.72|0
1655107750000|2022-06-13 08:09:10|10556.01|10556.01|10556.01|10556.01|10556.01|10556.01|10556.01|10556.01|0
1655107760000|2022-06-13 08:09:20|10558.66|10558.66|10561.3|10561.3|10561.3|10561.3|10558.66|10558.66|0
1655107770000|2022-06-13 08:09:30|10558.66|10558.66|10563.95|10563.95|10563.95|10563.95|10558.66|10558.66|0
1655107780000|2022-06-13 08:09:40|10558.66|10558.66|10560.32|10560.32|10560.32|10560.32|10550.72|10550.72|0
1655107790000|2022-06-13 08:09:50|10562.96|10562.96|10562.96|10562.96|10562.96|10562.96|10562.96|10562.96|0
1655107820000|2022-06-13 08:10:20|10557.67|10557.67|10557.67|10557.67|10557.67|10557.67|10557.67|10557.67|0
1655107830000|2022-06-13 08:10:30|10556.68|10556.68|10556.68|10556.68|10556.68|10556.68|10556.68|10556.68|0
1655107840000|2022-06-13 08:10:40|10559.33|10559.33|10561.97|10561.97|10561.97|10561.97|10559.33|10559.33|0
1655107850000|2022-06-13 08:10:50|10556.68|10556.68|10551.39|10551.39|10556.68|10556.68|10551.39|10551.39|0
1655107860000|2022-06-13 08:11:00|10556.68|10556.68|10561.97|10561.97|10561.97|10561.97|10556.68|10556.68|0
1655107870000|2022-06-13 08:11:10|10554.03|10554.03|10556.68|10556.68|10556.68|10556.68|10554.03|10554.03|0
1655107890000|2022-06-13 08:11:30|10554.03|10554.03|10548.74|10548.74|10559.33|10559.33|10548.74|10548.74|0
1655107900000|2022-06-13 08:11:40|10554.03|10554.03|10556.68|10556.68|10556.68|10556.68|10548.74|10548.74|0
1655107910000|2022-06-13 08:11:50|10551.39|10551.39|10548.74|10548.74|10556.68|10556.68|10548.74|10548.74|0
1655107920000|2022-06-13 08:12:00|10551.39|10551.39|10548.74|10548.74|10551.39|10551.39|10548.74|10548.74|0
1655107930000|2022-06-13 08:12:10|10551.39|10551.39|10548.74|10548.74|10554.03|10554.03|10548.74|10548.74|0
1655107940000|2022-06-13 08:12:20|10551.39|10551.39|10554.03|10554.03|10554.03|10554.03|10548.74|10548.74|0
1655107950000|2022-06-13 08:12:30|10551.39|10551.39|10547.75|10547.75|10554.03|10554.03|10545.11|10545.11|0
1655107960000|2022-06-13 08:12:40|10553.05|10553.05|10553.05|10553.05|10553.05|10553.05|10553.05|10553.05|0
1655107980000|2022-06-13 08:13:00|10550.4|10550.4|10553.05|10553.05|10553.05|10553.05|10550.4|10550.4|0
1655107990000|2022-06-13 08:13:10|10551.07|10551.07|10551.07|10551.07|10551.07|10551.07|10551.07|10551.07|0
1655108010000|2022-06-13 08:13:30|10559.01|10559.01|10559.33|10559.33|10564.62|10564.62|10559.01|10559.01|0
1655108020000|2022-06-13 08:13:40|10561.3|10561.3|10561.3|10561.3|10561.3|10561.3|10561.3|10561.3|0
1655108030000|2022-06-13 08:13:50|10558.66|10558.66|10558.66|10558.66|10558.66|10558.66|10558.66|10558.66|0
1655108040000|2022-06-13 08:14:00|10553.36|10553.36|10553.36|10553.36|10553.36|10553.36|10553.36|10553.36|0
1655108070000|2022-06-13 08:14:30|10550.72|10550.72|10545.43|10545.43|10550.72|10550.72|10545.43|10545.43|0
1655108080000|2022-06-13 08:14:40|10544.44|10544.44|10544.44|10544.44|10544.44|10544.44|10544.44|10544.44|0
1655108100000|2022-06-13 08:15:00|10555.02|10555.02|10555.02|10555.02|10555.02|10555.02|10555.02|10555.02|0
1655108170000|2022-06-13 08:16:10|10557|10557|10549.38|10549.38|10559.96|10559.96|10549.38|10549.38|0
1655108180000|2022-06-13 08:16:20|10552.02|10552.02|10552.02|10552.02|10552.02|10552.02|10549.38|10549.38|0
1655108200000|2022-06-13 08:16:40|10554.67|10554.67|10546.73|10546.73|10557.32|10557.32|10546.73|10546.73|0
1655108210000|2022-06-13 08:16:50|10544.76|10544.76|10550.05|10550.05|10550.05|10550.05|10544.76|10544.76|0
1655108240000|2022-06-13 08:17:20|10555.34|10555.34|10555.34|10555.34|10555.34|10555.34|10555.34|10555.34|0
1655108250000|2022-06-13 08:17:30|10550.05|10550.05|10542.78|10542.78|10550.05|10550.05|10542.78|10542.78|0
1655108260000|2022-06-13 08:17:40|10537.49|10537.49|10537.49|10537.49|10537.49|10537.49|10537.49|10537.49|0
1655108280000|2022-06-13 08:18:00|10545.43|10545.43|10548.07|10548.07|10548.07|10548.07|10545.43|10545.43|0
1655108290000|2022-06-13 08:18:10|10542.78|10542.78|10542.78|10542.78|10542.78|10542.78|10542.78|10542.78|0
1655108310000|2022-06-13 08:18:30|10541.79|10541.79|10540.8|10540.8|10541.79|10541.79|10540.8|10540.8|0
1655108320000|2022-06-13 08:18:40|10538.16|10538.16|10536.5|10536.5|10538.16|10538.16|10536.5|10536.5|0
1655108330000|2022-06-13 08:18:50|10533.85|10533.85|10533.85|10533.85|10533.85|10533.85|10533.85|10533.85|0
1655108340000|2022-06-13 08:19:00|10541.79|10541.79|10541.79|10541.79|10541.79|10541.79|10541.79|10541.79|0
1655108350000|2022-06-13 08:19:10|10544.44|10544.44|10539.14|10539.14|10544.44|10544.44|10539.14|10539.14|0
1655108360000|2022-06-13 08:19:20|10538.16|10538.16|10538.16|10538.16|10538.16|10538.16|10538.16|10538.16|0
1655108370000|2022-06-13 08:19:30|10539.14|10539.14|10539.14|10539.14|10539.14|10539.14|10539.14|10539.14|0
1655108380000|2022-06-13 08:19:40|10544.44|10544.44|10551.71|10551.71|10551.71|10551.71|10544.44|10544.44|0
1655108390000|2022-06-13 08:19:50|10549.06|10549.06|10549.06|10549.06|10549.06|10549.06|10549.06|10549.06|0
1655108400000|2022-06-13 08:20:00|10538.47|10538.47|10535.83|10535.83|10541.12|10541.12|10535.83|10535.83|0
1655108410000|2022-06-13 08:20:10|10541.12|10541.12|10541.12|10541.12|10541.12|10541.12|10541.12|10541.12|0
1655108430000|2022-06-13 08:20:30|10543.77|10543.77|10546.41|10546.41|10546.41|10546.41|10543.77|10543.77|0
1655108440000|2022-06-13 08:20:40|10543.77|10543.77|10543.77|10543.77|10543.77|10543.77|10543.77|10543.77|0
1655108470000|2022-06-13 08:21:10|10546.41|10546.41|10546.41|10546.41|10546.41|10546.41|10546.41|10546.41|0
1655108480000|2022-06-13 08:21:20|10543.77|10543.77|10540.13|10540.13|10546.41|10546.41|10540.13|10540.13|0
1655108510000|2022-06-13 08:21:50|10542.78|10542.78|10542.78|10542.78|10545.43|10545.43|10542.78|10542.78|0
1655108520000|2022-06-13 08:22:00|10545.43|10545.43|10545.43|10545.43|10545.43|10545.43|10545.43|10545.43|0
1655108560000|2022-06-13 08:22:40|10548.07|10548.07|10545.43|10545.43|10548.07|10548.07|10545.43|10545.43|0
1655108570000|2022-06-13 08:22:50|10542.78|10542.78|10542.78|10542.78|10542.78|10542.78|10542.78|10542.78|0
1655108600000|2022-06-13 08:23:20|10540.13|10540.13|10540.13|10540.13|10540.13|10540.13|10540.13|10540.13|0
1655108620000|2022-06-13 08:23:40|10534.84|10534.84|10534.84|10534.84|10534.84|10534.84|10534.84|10534.84|0
1655108660000|2022-06-13 08:24:20|10540.13|10540.13|10540.13|10540.13|10540.13|10540.13|10540.13|10540.13|0
1655108690000|2022-06-13 08:24:50|10545.43|10545.43|10542.78|10542.78|10545.43|10545.43|10542.78|10542.78|0
1655108750000|2022-06-13 08:25:50|10540.13|10540.13|10534.84|10534.84|10540.13|10540.13|10534.84|10534.84|0
1655108770000|2022-06-13 08:26:10|10537.49|10537.49|10537.49|10537.49|10537.49|10537.49|10537.49|10537.49|0
1655108800000|2022-06-13 08:26:40|10540.13|10540.13|10540.13|10540.13|10540.13|10540.13|10540.13|10540.13|0
1655108850000|2022-06-13 08:27:30|10539.14|10539.14|10544.09|10544.09|10544.09|10544.09|10539.14|10539.14|0
1655108860000|2022-06-13 08:27:40|10543.1|10543.1|10543.1|10543.1|10543.1|10543.1|10543.1|10543.1|0
1655108900000|2022-06-13 08:28:20|10545.74|10545.74|10545.74|10545.74|10545.74|10545.74|10545.74|10545.74|0
1655108920000|2022-06-13 08:28:40|10543.1|10543.1|10543.1|10543.1|10543.1|10543.1|10543.1|10543.1|0
1655108930000|2022-06-13 08:28:50|10544.09|10544.09|10544.09|10544.09|10544.09|10544.09|10544.09|10544.09|0
1655108940000|2022-06-13 08:29:00|10543.1|10543.1|10543.1|10543.1|10543.1|10543.1|10543.1|10543.1|0
1655108950000|2022-06-13 08:29:10|10548.39|10548.39|10545.74|10545.74|10548.39|10548.39|10545.74|10545.74|0
1655108960000|2022-06-13 08:29:20|10548.39|10548.39|10548.39|10548.39|10548.39|10548.39|10548.39|10548.39|0
1655108970000|2022-06-13 08:29:30|10545.74|10545.74|10545.74|10545.74|10545.74|10545.74|10545.74|10545.74|0
1655109000000|2022-06-13 08:30:00|10543.1|10543.1|10540.45|10540.45|10543.1|10543.1|10540.45|10540.45|0
1655109040000|2022-06-13 08:30:40|10543.1|10543.1|10543.1|10543.1|10543.1|10543.1|10543.1|10543.1|0
1655109070000|2022-06-13 08:31:10|10544.09|10544.09|10546.06|10546.06|10546.06|10546.06|10544.09|10544.09|0
1655109080000|2022-06-13 08:31:20|10548.71|10548.71|10548.71|10548.71|10548.71|10548.71|10548.71|10548.71|0
1655109090000|2022-06-13 08:31:30|10543.42|10543.42|10546.06|10546.06|10546.06|10546.06|10543.42|10543.42|0
1655109120000|2022-06-13 08:32:00|10544.09|10544.09|10544.09|10544.09|10544.09|10544.09|10544.09|10544.09|0
1655109130000|2022-06-13 08:32:10|10546.73|10546.73|10546.73|10546.73|10546.73|10546.73|10546.73|10546.73|0
1655109140000|2022-06-13 08:32:20|10549.38|10549.38|10555.66|10555.66|10555.66|10555.66|10549.38|10549.38|0
1655109150000|2022-06-13 08:32:30|10558.31|10558.31|10553.01|10553.01|10558.31|10558.31|10553.01|10553.01|0
1655109180000|2022-06-13 08:33:00|10555.66|10555.66|10550.37|10550.37|10558.31|10558.31|10550.37|10550.37|0
1655109190000|2022-06-13 08:33:10|10549.38|10549.38|10546.73|10546.73|10549.38|10549.38|10546.73|10546.73|0
1655109200000|2022-06-13 08:33:20|10544.09|10544.09|10544.09|10544.09|10544.09|10544.09|10544.09|10544.09|0
1655109260000|2022-06-13 08:34:20|10528.21|10528.21|10528.21|10528.21|10528.21|10528.21|10528.21|10528.21|0
1655109280000|2022-06-13 08:34:40|10533.5|10533.5|10529.87|10529.87|10533.5|10533.5|10529.87|10529.87|0
1655109290000|2022-06-13 08:34:50|10528.88|10528.88|10527.89|10527.89|10528.88|10528.88|10527.89|10527.89|0
1655109300000|2022-06-13 08:35:00|10530.54|10530.54|10530.54|10530.54|10530.54|10530.54|10530.54|10530.54|0
1655109330000|2022-06-13 08:35:30|10533.18|10533.18|10538.05|10538.05|10538.05|10538.05|10532.75|10532.75|0
1655109340000|2022-06-13 08:35:40|10538.47|10538.47|10538.47|10538.47|10538.47|10538.47|10538.47|10538.47|0
1655109350000|2022-06-13 08:35:50|10541.12|10541.12|10541.12|10541.12|10541.12|10541.12|10541.12|10541.12|0
1655109380000|2022-06-13 08:36:20|10538.47|10538.47|10538.47|10538.47|10538.47|10538.47|10538.47|10538.47|0
1655109390000|2022-06-13 08:36:30|10537.49|10537.49|10537.49|10537.49|10537.49|10537.49|10537.49|10537.49|0
1655109400000|2022-06-13 08:36:40|10542.78|10542.78|10543.77|10543.77|10543.77|10543.77|10542.78|10542.78|0
1655109410000|2022-06-13 08:36:50|10541.12|10541.12|10541.12|10541.12|10541.12|10541.12|10541.12|10541.12|0
1655109420000|2022-06-13 08:37:00|10538.47|10538.47|10538.47|10538.47|10538.47|10538.47|10538.47|10538.47|0
1655109440000|2022-06-13 08:37:20|10541.12|10541.12|10538.47|10538.47|10541.12|10541.12|10538.47|10538.47|0
1655109450000|2022-06-13 08:37:30|10541.12|10541.12|10541.12|10541.12|10541.12|10541.12|10541.12|10541.12|0
1655109470000|2022-06-13 08:37:50|10535.83|10535.83|10535.83|10535.83|10535.83|10535.83|10535.83|10535.83|0
1655109480000|2022-06-13 08:38:00|10533.18|10533.18|10533.18|10533.18|10533.18|10533.18|10533.18|10533.18|0
1655109500000|2022-06-13 08:38:20|10530.54|10530.54|10525.24|10525.24|10530.54|10530.54|10525.24|10525.24|0
1655109510000|2022-06-13 08:38:30|10524.25|10524.25|10524.25|10524.25|10524.25|10524.25|10524.25|10524.25|0
1655109520000|2022-06-13 08:38:40|10521.61|10521.61|10519.63|10519.63|10521.61|10521.61|10518.64|10518.64|0
1655109530000|2022-06-13 08:38:50|10521.61|10521.61|10521.61|10521.61|10521.61|10521.61|10521.61|10521.61|0
1655109550000|2022-06-13 08:39:10|10526.9|10526.9|10532.19|10532.19|10532.19|10532.19|10526.9|10526.9|0
1655109590000|2022-06-13 08:39:50|10526.9|10526.9|10524.25|10524.25|10526.9|10526.9|10524.25|10524.25|0
1655109620000|2022-06-13 08:40:20|10523.27|10523.27|10523.27|10523.27|10523.27|10523.27|10523.27|10523.27|0
1655109630000|2022-06-13 08:40:30|10520.62|10520.62|10519.63|10519.63|10520.62|10520.62|10517.97|10517.97|0
1655109640000|2022-06-13 08:40:40|10518.64|10518.64|10518.64|10518.64|10518.64|10518.64|10518.64|10518.64|0
1655109660000|2022-06-13 08:41:00|10513.35|10513.35|10513.35|10513.35|10513.35|10513.35|10508.06|10508.06|0
1655109670000|2022-06-13 08:41:10|10516|10516|10516|10516|10516|10516|10513.35|10513.35|0
1655109680000|2022-06-13 08:41:20|10517.97|10517.97|10517.97|10517.97|10517.97|10517.97|10517.97|10517.97|0
1655109700000|2022-06-13 08:41:40|10520.62|10520.62|10520.62|10520.62|10520.62|10520.62|10520.62|10520.62|0
1655109710000|2022-06-13 08:41:50|10515.33|10515.33|10515.33|10515.33|10515.33|10515.33|10515.33|10515.33|0
1655109720000|2022-06-13 08:42:00|10514.34|10514.34|10512.36|10512.36|10514.34|10514.34|10512.36|10512.36|0
1655109730000|2022-06-13 08:42:10|10515.01|10515.01|10515.01|10515.01|10515.01|10515.01|10515.01|10515.01|0
1655109740000|2022-06-13 08:42:20|10517.65|10517.65|10517.65|10517.65|10517.65|10517.65|10517.65|10517.65|0
1655109760000|2022-06-13 08:42:40|10515.01|10515.01|10515.01|10515.01|10515.01|10515.01|10515.01|10515.01|0
1655109770000|2022-06-13 08:42:50|10520.3|10520.3|10520.3|10520.3|10520.3|10520.3|10520.3|10520.3|0
1655109810000|2022-06-13 08:43:30|10515.01|10515.01|10512.36|10512.36|10515.01|10515.01|10512.36|10512.36|0
1655109820000|2022-06-13 08:43:40|10509.72|10509.72|10509.72|10509.72|10509.72|10509.72|10509.72|10509.72|0
1655109860000|2022-06-13 08:44:20|10512.36|10512.36|10509.72|10509.72|10512.36|10512.36|10509.72|10509.72|0
1655109900000|2022-06-13 08:45:00|10520.3|10520.3|10520.3|10520.3|10520.3|10520.3|10520.3|10520.3|0
1655109910000|2022-06-13 08:45:10|10517.65|10517.65|10517.65|10517.65|10517.65|10517.65|10517.65|10517.65|0
1655109920000|2022-06-13 08:45:20|10520.3|10520.3|10530.89|10530.89|10530.89|10530.89|10520.3|10520.3|0
1655109930000|2022-06-13 08:45:30|10522.95|10522.95|10522.95|10522.95|10522.95|10522.95|10522.95|10522.95|0
1655109940000|2022-06-13 08:45:40|10523.94|10523.94|10523.94|10523.94|10523.94|10523.94|10523.94|10523.94|0
1655109950000|2022-06-13 08:45:50|10522.95|10522.95|10522.95|10522.95|10522.95|10522.95|10522.95|10522.95|0
1655109970000|2022-06-13 08:46:10|10517.65|10517.65|10517.65|10517.65|10517.65|10517.65|10517.65|10517.65|0
1655109980000|2022-06-13 08:46:20|10515.01|10515.01|10515.01|10515.01|10515.01|10515.01|10515.01|10515.01|0
1655109990000|2022-06-13 08:46:30|10512.36|10512.36|10512.36|10512.36|10512.36|10512.36|10512.36|10512.36|0
1655110010000|2022-06-13 08:46:50|10509.72|10509.72|10507.07|10507.07|10509.72|10509.72|10507.07|10507.07|0
1655110030000|2022-06-13 08:47:10|10500.79|10500.79|10500.79|10500.79|10500.79|10500.79|10500.79|10500.79|0
1655110050000|2022-06-13 08:47:30|10501.78|10501.78|10502.76|10502.76|10502.76|10502.76|10501.78|10501.78|0
1655110080000|2022-06-13 08:48:00|10510.7|10510.7|10510.7|10510.7|10510.7|10510.7|10510.7|10510.7|0
1655110110000|2022-06-13 08:48:30|10508.06|10508.06|10508.06|10508.06|10508.06|10508.06|10508.06|10508.06|0
1655110120000|2022-06-13 08:48:40|10513.35|10513.35|10513.35|10513.35|10513.35|10513.35|10513.35|10513.35|0
1655110150000|2022-06-13 08:49:10|10510.7|10510.7|10500.12|10500.12|10510.7|10510.7|10500.12|10500.12|0
1655110190000|2022-06-13 08:49:50|10494.83|10494.83|10494.83|10494.83|10494.83|10494.83|10494.83|10494.83|0
1655110220000|2022-06-13 08:50:20|10493.84|10493.84|10491.19|10491.19|10493.84|10493.84|10491.19|10491.19|0
1655110280000|2022-06-13 08:51:20|10485.9|10485.9|10485.9|10485.9|10485.9|10485.9|10485.9|10485.9|0
1655110320000|2022-06-13 08:52:00|10491.19|10491.19|10491.19|10491.19|10491.19|10491.19|10491.19|10491.19|0
1655110330000|2022-06-13 08:52:10|10492.18|10492.18|10492.18|10492.18|10492.18|10492.18|10492.18|10492.18|0
1655110360000|2022-06-13 08:52:40|10481.59|10481.59|10481.59|10481.59|10481.59|10481.59|10481.59|10481.59|0
1655110380000|2022-06-13 08:53:00|10480.6|10480.6|10475.31|10475.31|10480.6|10480.6|10475.31|10475.31|0
1655110440000|2022-06-13 08:54:00|10472.67|10472.67|10475.31|10475.31|10475.31|10475.31|10472.67|10472.67|0
1655110450000|2022-06-13 08:54:10|10472.67|10472.67|10472.67|10472.67|10472.67|10472.67|10472.67|10472.67|0
1655110470000|2022-06-13 08:54:30|10473.65|10473.65|10476.3|10476.3|10476.3|10476.3|10471.01|10471.01|0
1655110480000|2022-06-13 08:54:40|10475.31|10475.31|10475.31|10475.31|10475.31|10475.31|10475.31|10475.31|0
1655110490000|2022-06-13 08:54:50|10476.3|10476.3|10479.94|10479.94|10479.94|10479.94|10476.3|10476.3|0
1655110500000|2022-06-13 08:55:00|10478.95|10478.95|10478.95|10478.95|10478.95|10478.95|10476.3|10476.3|0
1655110520000|2022-06-13 08:55:20|10477.96|10477.96|10477.96|10477.96|10477.96|10477.96|10477.96|10477.96|0
1655110530000|2022-06-13 08:55:30|10480.6|10480.6|10477.96|10477.96|10480.6|10480.6|10477.96|10477.96|0
1655110570000|2022-06-13 08:56:10|10472.67|10472.67|10472.67|10472.67|10472.67|10472.67|10472.67|10472.67|0
1655110600000|2022-06-13 08:56:40|10477.96|10477.96|10477.96|10477.96|10477.96|10477.96|10477.96|10477.96|0
1655110630000|2022-06-13 08:57:10|10475.31|10475.31|10475.31|10475.31|10475.31|10475.31|10472.67|10472.67|0
1655110660000|2022-06-13 08:57:40|10477.96|10477.96|10477.96|10477.96|10477.96|10477.96|10477.96|10477.96|0
1655110670000|2022-06-13 08:57:50|10483.25|10483.25|10480.6|10480.6|10485.9|10485.9|10480.6|10480.6|0
1655110690000|2022-06-13 08:58:10|10479.62|10479.62|10478.95|10478.95|10480.6|10480.6|10477.96|10477.96|0
1655110760000|2022-06-13 08:59:20|10476.3|10476.3|10473.65|10473.65|10476.3|10476.3|10473.65|10473.65|0
1655110780000|2022-06-13 08:59:40|10478.95|10478.95|10478.95|10478.95|10478.95|10478.95|10478.95|10478.95|0
1655110790000|2022-06-13 08:59:50|10476.3|10476.3|10476.3|10476.3|10476.3|10476.3|10476.3|10476.3|0
1655110820000|2022-06-13 09:00:20|10478.95|10478.95|10478.95|10478.95|10478.95|10478.95|10478.95|10478.95|0
1655110850000|2022-06-13 09:00:50|10477.96|10477.96|10477.96|10477.96|10477.96|10477.96|10477.96|10477.96|0
1655110860000|2022-06-13 09:01:00|10472.67|10472.67|10472.67|10472.67|10472.67|10472.67|10472.67|10472.67|0
1655110870000|2022-06-13 09:01:10|10471.68|10471.68|10471.68|10471.68|10471.68|10471.68|10471.68|10471.68|0
1655110890000|2022-06-13 09:01:30|10470.69|10470.69|10470.69|10470.69|10470.69|10470.69|10470.69|10470.69|0
1655110900000|2022-06-13 09:01:40|10475.98|10475.98|10475.98|10475.98|10475.98|10475.98|10473.34|10473.34|0
1655110970000|2022-06-13 09:02:50|10478.63|10478.63|10478.63|10478.63|10478.63|10478.63|10478.63|10478.63|0
1655111040000|2022-06-13 09:04:00|10481.27|10481.27|10481.27|10481.27|10481.27|10481.27|10481.27|10481.27|0
1655111060000|2022-06-13 09:04:20|10482.26|10482.26|10485.23|10485.23|10485.23|10485.23|10482.26|10482.26|0
1655111100000|2022-06-13 09:05:00|10482.58|10482.58|10482.58|10482.58|10482.58|10482.58|10482.58|10482.58|0
1655111110000|2022-06-13 09:05:10|10481.59|10481.59|10481.59|10481.59|10481.59|10481.59|10481.59|10481.59|0
1655111130000|2022-06-13 09:05:30|10484.24|10484.24|10484.24|10484.24|10484.24|10484.24|10484.24|10484.24|0
1655111180000|2022-06-13 09:06:20|10486.89|10486.89|10489.53|10489.53|10489.53|10489.53|10486.89|10486.89|0
1655111190000|2022-06-13 09:06:30|10494.83|10494.83|10492.18|10492.18|10494.83|10494.83|10492.18|10492.18|0
1655111250000|2022-06-13 09:07:30|10491.19|10491.19|10491.19|10491.19|10491.19|10491.19|10491.19|10491.19|0
1655111260000|2022-06-13 09:07:40|10480.6|10480.6|10480.6|10480.6|10480.6|10480.6|10480.6|10480.6|0
1655111300000|2022-06-13 09:08:20|10477.96|10477.96|10477.96|10477.96|10477.96|10477.96|10477.96|10477.96|0
1655111320000|2022-06-13 09:08:40|10478.39|10478.39|10478.39|10478.39|10478.39|10478.39|10478.39|10478.39|0
1655111340000|2022-06-13 09:09:00|10481.03|10481.03|10478.39|10478.39|10481.03|10481.03|10478.39|10478.39|0
1655111370000|2022-06-13 09:09:30|10470.45|10470.45|10470.45|10470.45|10470.45|10470.45|10470.45|10470.45|0
1655111380000|2022-06-13 09:09:40|10475.74|10475.74|10475.74|10475.74|10475.74|10475.74|10475.74|10475.74|0
1655111400000|2022-06-13 09:10:00|10481.03|10481.03|10478.39|10478.39|10481.03|10481.03|10478.39|10478.39|0
1655111440000|2022-06-13 09:10:40|10475.74|10475.74|10475.74|10475.74|10475.74|10475.74|10475.74|10475.74|0
1655111450000|2022-06-13 09:10:50|10470.45|10470.45|10470.45|10470.45|10470.45|10470.45|10470.45|10470.45|0
1655111470000|2022-06-13 09:11:10|10465.16|10465.16|10465.16|10465.16|10465.16|10465.16|10465.16|10465.16|0
1655111520000|2022-06-13 09:12:00|10467.8|10467.8|10467.8|10467.8|10467.8|10467.8|10467.8|10467.8|0
1655111530000|2022-06-13 09:12:10|10470.45|10470.45|10470.45|10470.45|10470.45|10470.45|10470.45|10470.45|0
1655111580000|2022-06-13 09:13:00|10475.74|10475.74|10475.74|10475.74|10475.74|10475.74|10475.74|10475.74|0
1655111600000|2022-06-13 09:13:20|10476.73|10476.73|10479.69|10479.69|10479.69|10479.69|10476.73|10476.73|0
1655111630000|2022-06-13 09:13:50|10482.34|10482.34|10484.99|10484.99|10484.99|10484.99|10482.34|10482.34|0
1655111650000|2022-06-13 09:14:10|10490.28|10490.28|10490.28|10490.28|10490.28|10490.28|10490.28|10490.28|0
1655111680000|2022-06-13 09:14:40|10489.29|10489.29|10490.28|10490.28|10490.28|10490.28|10489.29|10489.29|0
1655111700000|2022-06-13 09:15:00|10495.57|10495.57|10495.57|10495.57|10495.57|10495.57|10495.57|10495.57|0
1655111710000|2022-06-13 09:15:10|10498.22|10498.22|10498.22|10498.22|10498.22|10498.22|10498.22|10498.22|0
1655111720000|2022-06-13 09:15:20|10497.23|10497.23|10497.23|10497.23|10497.23|10497.23|10497.23|10497.23|0
1655111730000|2022-06-13 09:15:30|10505.17|10505.17|10505.17|10505.17|10505.17|10505.17|10505.17|10505.17|0
1655111740000|2022-06-13 09:15:40|10494.58|10494.58|10489.29|10489.29|10494.58|10494.58|10489.29|10489.29|0
1655111790000|2022-06-13 09:16:30|10484|10484|10484|10484|10484|10484|10484|10484|0
1655111800000|2022-06-13 09:16:40|10489.29|10489.29|10489.29|10489.29|10489.29|10489.29|10489.29|10489.29|0
1655111820000|2022-06-13 09:17:00|10488.3|10488.3|10488.3|10488.3|10488.3|10488.3|10488.3|10488.3|0
1655111830000|2022-06-13 09:17:10|10485.66|10485.66|10485.66|10485.66|10485.66|10485.66|10485.66|10485.66|0
1655111840000|2022-06-13 09:17:20|10488.3|10488.3|10490.95|10490.95|10490.95|10490.95|10488.3|10488.3|0
1655111850000|2022-06-13 09:17:30|10496.24|10496.24|10493.6|10493.6|10506.83|10506.83|10493.6|10493.6|0
1655111860000|2022-06-13 09:17:40|10498.89|10498.89|10504.18|10504.18|10504.18|10504.18|10498.89|10498.89|0
1655111870000|2022-06-13 09:17:50|10498.89|10498.89|10493.6|10493.6|10504.18|10504.18|10493.6|10493.6|0
1655111880000|2022-06-13 09:18:00|10488.3|10488.3|10488.3|10488.3|10488.3|10488.3|10488.3|10488.3|0
1655111890000|2022-06-13 09:18:10|10483.01|10483.01|10483.01|10483.01|10483.01|10483.01|10483.01|10483.01|0
1655111930000|2022-06-13 09:18:50|10472.42|10472.42|10472.42|10472.42|10472.42|10472.42|10472.42|10472.42|0
1655111960000|2022-06-13 09:19:20|10471.44|10471.44|10468.79|10468.79|10471.44|10471.44|10468.79|10468.79|0
1655111980000|2022-06-13 09:19:40|10471.44|10471.44|10471.44|10471.44|10471.44|10471.44|10471.44|10471.44|0
1655111990000|2022-06-13 09:19:50|10474.08|10474.08|10474.08|10474.08|10474.08|10474.08|10474.08|10474.08|0
1655112000000|2022-06-13 09:20:00|10476.73|10476.73|10476.73|10476.73|10476.73|10476.73|10476.73|10476.73|0
1655112030000|2022-06-13 09:20:30|10475.74|10475.74|10475.74|10475.74|10475.74|10475.74|10475.74|10475.74|0
1655112060000|2022-06-13 09:21:00|10481.03|10481.03|10481.03|10481.03|10481.03|10481.03|10481.03|10481.03|0
1655112090000|2022-06-13 09:21:30|10486.33|10486.33|10486.33|10486.33|10486.33|10486.33|10486.33|10486.33|0
1655112100000|2022-06-13 09:21:40|10488.97|10488.97|10488.97|10488.97|10488.97|10488.97|10488.97|10488.97|0
1655112120000|2022-06-13 09:22:00|10483.68|10483.68|10481.03|10481.03|10486.33|10486.33|10481.03|10481.03|0
1655112140000|2022-06-13 09:22:20|10486.33|10486.33|10487.31|10487.31|10487.31|10487.31|10486.33|10486.33|0
1655112170000|2022-06-13 09:22:50|10489.96|10489.96|10489.96|10489.96|10489.96|10489.96|10489.96|10489.96|0
1655112180000|2022-06-13 09:23:00|10495.25|10495.25|10495.25|10495.25|10495.25|10495.25|10495.25|10495.25|0
1655112190000|2022-06-13 09:23:10|10489.96|10489.96|10487.31|10487.31|10489.96|10489.96|10487.31|10487.31|0
1655112210000|2022-06-13 09:23:30|10484.67|10484.67|10487.31|10487.31|10487.31|10487.31|10484.67|10484.67|0
1655112220000|2022-06-13 09:23:40|10486.33|10486.33|10485.34|10485.34|10486.33|10486.33|10485.34|10485.34|0
1655112260000|2022-06-13 09:24:20|10482.69|10482.69|10482.69|10482.69|10482.69|10482.69|10482.69|10482.69|0
1655112310000|2022-06-13 09:25:10|10480.05|10480.05|10474.75|10474.75|10480.05|10480.05|10474.75|10474.75|0
1655112320000|2022-06-13 09:25:20|10472.78|10472.78|10472.78|10472.78|10472.78|10472.78|10472.78|10472.78|0
1655112330000|2022-06-13 09:25:30|10470.13|10470.13|10470.13|10470.13|10470.13|10470.13|10470.13|10470.13|0
1655112360000|2022-06-13 09:26:00|10472.78|10472.78|10472.78|10472.78|10472.78|10472.78|10472.78|10472.78|0
1655112400000|2022-06-13 09:26:40|10467.48|10467.48|10454.25|10454.25|10467.48|10467.48|10454.25|10454.25|0
1655112460000|2022-06-13 09:27:40|10467.48|10467.48|10464.84|10464.84|10467.48|10467.48|10464.84|10464.84|0
1655112470000|2022-06-13 09:27:50|10470.13|10470.13|10471.79|10471.79|10472.78|10472.78|10470.13|10470.13|0
1655112520000|2022-06-13 09:28:40|10474.43|10474.43|10474.43|10474.43|10474.43|10474.43|10474.43|10474.43|0
1655112530000|2022-06-13 09:28:50|10466.5|10466.5|10466.5|10466.5|10466.5|10466.5|10466.5|10466.5|0
1655112540000|2022-06-13 09:29:00|10461.2|10461.2|10461.2|10461.2|10461.2|10461.2|10461.2|10461.2|0
1655112550000|2022-06-13 09:29:10|10463.85|10463.85|10463.85|10463.85|10463.85|10463.85|10463.85|10463.85|0
1655112570000|2022-06-13 09:29:30|10461.2|10461.2|10461.2|10461.2|10461.2|10461.2|10461.2|10461.2|0
1655112590000|2022-06-13 09:29:50|10458.56|10458.56|10458.56|10458.56|10458.56|10458.56|10458.56|10458.56|0
1655112610000|2022-06-13 09:30:10|10459.54|10459.54|10459.54|10459.54|10459.54|10459.54|10459.54|10459.54|0
1655112630000|2022-06-13 09:30:30|10462.19|10462.19|10462.19|10462.19|10462.19|10462.19|10462.19|10462.19|0
1655112650000|2022-06-13 09:30:50|10456.9|10456.9|10456.9|10456.9|10456.9|10456.9|10456.9|10456.9|0
1655112680000|2022-06-13 09:31:20|10451.6|10451.6|10451.6|10451.6|10451.6|10451.6|10451.6|10451.6|0
1655112700000|2022-06-13 09:31:40|10454.25|10454.25|10456.9|10456.9|10456.9|10456.9|10454.25|10454.25|0
1655112720000|2022-06-13 09:32:00|10462.19|10462.19|10462.19|10462.19|10462.19|10462.19|10462.19|10462.19|0
1655112750000|2022-06-13 09:32:30|10459.54|10459.54|10459.54|10459.54|10459.54|10459.54|10459.54|10459.54|0
1655112770000|2022-06-13 09:32:50|10454.25|10454.25|10454.25|10454.25|10454.25|10454.25|10454.25|10454.25|0
1655112780000|2022-06-13 09:33:00|10459.54|10459.54|10462.19|10462.19|10462.19|10462.19|10459.54|10459.54|0
1655112820000|2022-06-13 09:33:40|10459.54|10459.54|10459.54|10459.54|10459.54|10459.54|10459.54|10459.54|0
1655112860000|2022-06-13 09:34:20|10456.9|10456.9|10456.9|10456.9|10456.9|10456.9|10456.9|10456.9|0
1655112870000|2022-06-13 09:34:30|10455.91|10455.91|10457.57|10457.57|10457.57|10457.57|10454.92|10454.92|0
1655112880000|2022-06-13 09:34:40|10449.63|10449.63|10449.63|10449.63|10449.63|10449.63|10449.63|10449.63|0
1655112890000|2022-06-13 09:34:50|10452.27|10452.27|10452.27|10452.27|10452.27|10452.27|10452.27|10452.27|0
1655112900000|2022-06-13 09:35:00|10454.92|10454.92|10454.92|10454.92|10454.92|10454.92|10454.92|10454.92|0
1655112910000|2022-06-13 09:35:10|10453.93|10453.93|10453.93|10453.93|10453.93|10453.93|10453.93|10453.93|0
1655112930000|2022-06-13 09:35:30|10454.92|10454.92|10444.34|10444.34|10454.92|10454.92|10444.34|10444.34|0
1655113000000|2022-06-13 09:36:40|10442.36|10442.36|10440.7|10440.7|10442.36|10442.36|10439.71|10439.71|0
1655113010000|2022-06-13 09:36:50|10438.05|10438.05|10438.05|10438.05|10438.05|10438.05|10438.05|10438.05|0
1655113030000|2022-06-13 09:37:10|10437.07|10437.07|10437.07|10437.07|10437.07|10437.07|10437.07|10437.07|0
1655113040000|2022-06-13 09:37:20|10438.05|10438.05|10438.05|10438.05|10438.05|10438.05|10438.05|10438.05|0
1655113050000|2022-06-13 09:37:30|10439.04|10439.04|10440.03|10440.03|10440.03|10440.03|10439.04|10439.04|0
1655113060000|2022-06-13 09:37:40|10441.02|10441.02|10441.02|10441.02|10441.02|10441.02|10441.02|10441.02|0
1655113130000|2022-06-13 09:38:50|10459.54|10459.54|10459.54|10459.54|10459.54|10459.54|10459.54|10459.54|0
1655113150000|2022-06-13 09:39:10|10456.9|10456.9|10456.9|10456.9|10456.9|10456.9|10456.9|10456.9|0
1655113160000|2022-06-13 09:39:20|10454.25|10454.25|10456.9|10456.9|10456.9|10456.9|10454.25|10454.25|0
1655113170000|2022-06-13 09:39:30|10451.6|10451.6|10451.6|10451.6|10451.6|10451.6|10451.6|10451.6|0
1655113180000|2022-06-13 09:39:40|10456.9|10456.9|10456.9|10456.9|10456.9|10456.9|10456.9|10456.9|0
1655113190000|2022-06-13 09:39:50|10455.91|10455.91|10455.91|10455.91|10455.91|10455.91|10455.91|10455.91|0
1655113200000|2022-06-13 09:40:00|10456.9|10456.9|10456.9|10456.9|10456.9|10456.9|10456.9|10456.9|0
1655113230000|2022-06-13 09:40:30|10462.19|10462.19|10462.19|10462.19|10462.19|10462.19|10462.19|10462.19|0
1655113240000|2022-06-13 09:40:40|10472.78|10472.78|10472.78|10472.78|10472.78|10472.78|10472.78|10472.78|0
1655113270000|2022-06-13 09:41:10|10470.13|10470.13|10470.13|10470.13|10470.13|10470.13|10470.13|10470.13|0
1655113280000|2022-06-13 09:41:20|10467.48|10467.48|10467.48|10467.48|10467.48|10467.48|10467.48|10467.48|0
1655113290000|2022-06-13 09:41:30|10462.19|10462.19|10462.19|10462.19|10462.19|10462.19|10462.19|10462.19|0
1655113300000|2022-06-13 09:41:40|10456.9|10456.9|10459.54|10459.54|10459.54|10459.54|10456.9|10456.9|0
1655113320000|2022-06-13 09:42:00|10464.84|10464.84|10464.84|10464.84|10464.84|10464.84|10464.84|10464.84|0
1655113330000|2022-06-13 09:42:10|10456.9|10456.9|10456.9|10456.9|10456.9|10456.9|10456.9|10456.9|0
1655113340000|2022-06-13 09:42:20|10454.25|10454.25|10454.25|10454.25|10454.25|10454.25|10454.25|10454.25|0
1655113350000|2022-06-13 09:42:30|10451.6|10451.6|10451.6|10451.6|10451.6|10451.6|10451.6|10451.6|0
1655113360000|2022-06-13 09:42:40|10448.96|10448.96|10448.96|10448.96|10448.96|10448.96|10448.96|10448.96|0
1655113370000|2022-06-13 09:42:50|10456.9|10456.9|10456.9|10456.9|10456.9|10456.9|10456.9|10456.9|0
1655113450000|2022-06-13 09:44:10|10464.84|10464.84|10464.84|10464.84|10464.84|10464.84|10464.84|10464.84|0
1655113540000|2022-06-13 09:45:40|10466.81|10466.81|10470.77|10470.77|10470.77|10470.77|10466.81|10466.81|0
1655113550000|2022-06-13 09:45:50|10473.41|10473.41|10476.06|10476.06|10481.35|10481.35|10473.41|10473.41|0
1655113620000|2022-06-13 09:47:00|10473.41|10473.41|10473.41|10473.41|10473.41|10473.41|10473.41|10473.41|0
1655113650000|2022-06-13 09:47:30|10472.42|10472.42|10472.42|10472.42|10472.42|10472.42|10472.42|10472.42|0
1655113660000|2022-06-13 09:47:40|10471.44|10471.44|10473.41|10473.41|10473.41|10473.41|10470.45|10470.45|0
1655113700000|2022-06-13 09:48:20|10476.06|10476.06|10472.42|10472.42|10476.06|10476.06|10472.42|10472.42|0
1655113760000|2022-06-13 09:49:20|10467.13|10467.13|10467.13|10467.13|10467.13|10467.13|10467.13|10467.13|0
1655113800000|2022-06-13 09:50:00|10466.14|10466.14|10468.12|10468.12|10468.12|10468.12|10466.14|10466.14|0
1655113810000|2022-06-13 09:50:10|10469.11|10469.11|10469.11|10469.11|10469.11|10469.11|10469.11|10469.11|0
1655113820000|2022-06-13 09:50:20|10468.12|10468.12|10468.12|10468.12|10468.12|10468.12|10468.12|10468.12|0
1655113830000|2022-06-13 09:50:30|10467.13|10467.13|10467.13|10467.13|10467.13|10467.13|10467.13|10467.13|0
1655113840000|2022-06-13 09:50:40|10465.16|10465.16|10465.16|10465.16|10465.16|10465.16|10465.16|10465.16|0
1655113860000|2022-06-13 09:51:00|10470.45|10470.45|10470.45|10470.45|10470.45|10470.45|10470.45|10470.45|0
1655113880000|2022-06-13 09:51:20|10467.8|10467.8|10467.8|10467.8|10467.8|10467.8|10467.8|10467.8|0
1655113920000|2022-06-13 09:52:00|10466.81|10466.81|10466.81|10466.81|10466.81|10466.81|10466.81|10466.81|0
1655113950000|2022-06-13 09:52:30|10469.46|10469.46|10469.46|10469.46|10469.46|10469.46|10469.46|10469.46|0
1655113960000|2022-06-13 09:52:40|10467.48|10467.48|10467.48|10467.48|10467.48|10467.48|10467.48|10467.48|0
1655113990000|2022-06-13 09:53:10|10464.84|10464.84|10464.84|10464.84|10464.84|10464.84|10464.84|10464.84|0
1655114000000|2022-06-13 09:53:20|10462.19|10462.19|10462.19|10462.19|10462.19|10462.19|10462.19|10462.19|0
1655114010000|2022-06-13 09:53:30|10463.18|10463.18|10463.18|10463.18|10463.18|10463.18|10463.18|10463.18|0
1655114020000|2022-06-13 09:53:40|10462.19|10462.19|10462.19|10462.19|10462.19|10462.19|10462.19|10462.19|0
1655114030000|2022-06-13 09:53:50|10461.2|10461.2|10461.2|10461.2|10461.2|10461.2|10461.2|10461.2|0
1655114070000|2022-06-13 09:54:30|10447.97|10447.97|10447.97|10447.97|10447.97|10447.97|10447.97|10447.97|0
1655114120000|2022-06-13 09:55:20|10445.01|10445.01|10445.01|10445.01|10445.01|10445.01|10445.01|10445.01|0
1655114150000|2022-06-13 09:55:50|10458.24|10458.24|10458.24|10458.24|10458.24|10458.24|10458.24|10458.24|0
1655114170000|2022-06-13 09:56:10|10450.3|10450.3|10449.31|10449.31|10450.3|10450.3|10449.31|10449.31|0
1655114300000|2022-06-13 09:58:20|10454.6|10454.6|10454.6|10454.6|10454.6|10454.6|10454.6|10454.6|0
1655114340000|2022-06-13 09:59:00|10449.31|10449.31|10445.68|10445.68|10449.31|10449.31|10445.68|10445.68|0
1655114350000|2022-06-13 09:59:10|10444.69|10444.69|10443.7|10443.7|10444.69|10444.69|10443.7|10443.7|0
1655114400000|2022-06-13 10:00:00|10448.99|10448.99|10448.99|10448.99|10448.99|10448.99|10448.99|10448.99|0
1655114410000|2022-06-13 10:00:10|10449.98|10449.98|10449.98|10449.98|10449.98|10449.98|10449.98|10449.98|0
1655114430000|2022-06-13 10:00:30|10452.63|10452.63|10452.63|10452.63|10452.63|10452.63|10452.63|10452.63|0
1655114520000|2022-06-13 10:02:00|10453.61|10453.61|10453.61|10453.61|10453.61|10453.61|10453.61|10453.61|0
1655114530000|2022-06-13 10:02:10|10450.97|10450.97|10452.63|10452.63|10453.61|10453.61|10450.97|10450.97|0
1655114560000|2022-06-13 10:02:40|10449.98|10449.98|10449.98|10449.98|10449.98|10449.98|10449.98|10449.98|0
1655114580000|2022-06-13 10:03:00|10447.33|10447.33|10445.68|10445.68|10447.33|10447.33|10444.69|10444.69|0
1655114590000|2022-06-13 10:03:10|10444.69|10444.69|10443.7|10443.7|10444.69|10444.69|10443.7|10443.7|0
1655114630000|2022-06-13 10:03:50|10446.35|10446.35|10451.64|10451.64|10451.64|10451.64|10446.35|10446.35|0
1655114640000|2022-06-13 10:04:00|10452.63|10452.63|10452.63|10452.63|10452.63|10452.63|10452.63|10452.63|0
1655114670000|2022-06-13 10:04:30|10455.27|10455.27|10455.27|10455.27|10455.27|10455.27|10455.27|10455.27|0
1655114700000|2022-06-13 10:05:00|10452.63|10452.63|10452.63|10452.63|10452.63|10452.63|10452.63|10452.63|0
1655114710000|2022-06-13 10:05:10|10455.27|10455.27|10455.27|10455.27|10455.27|10455.27|10455.27|10455.27|0
1655114770000|2022-06-13 10:06:10|10457.92|10457.92|10465.86|10465.86|10465.86|10465.86|10457.92|10457.92|0
1655114810000|2022-06-13 10:06:50|10468.5|10468.5|10467.52|10467.52|10470.48|10470.48|10467.52|10467.52|0
1655114940000|2022-06-13 10:09:00|10465.54|10465.54|10464.55|10464.55|10465.54|10465.54|10464.55|10464.55|0
1655114970000|2022-06-13 10:09:30|10467.2|10467.2|10476.13|10476.13|10476.13|10476.13|10467.2|10467.2|0
1655114990000|2022-06-13 10:09:50|10475.14|10475.14|10477.78|10477.78|10477.78|10477.78|10475.14|10475.14|0
1655115020000|2022-06-13 10:10:20|10476.8|10476.8|10474.15|10474.15|10476.8|10476.8|10474.15|10474.15|0
1655115030000|2022-06-13 10:10:30|10471.5|10471.5|10471.5|10471.5|10471.5|10471.5|10471.5|10471.5|0
1655115100000|2022-06-13 10:11:40|10468.86|10468.86|10468.86|10468.86|10468.86|10468.86|10468.86|10468.86|0
1655115110000|2022-06-13 10:11:50|10471.5|10471.5|10474.15|10474.15|10474.15|10474.15|10471.5|10471.5|0
1655115180000|2022-06-13 10:13:00|10479.44|10479.44|10479.44|10479.44|10479.44|10479.44|10479.44|10479.44|0
1655115210000|2022-06-13 10:13:30|10482.09|10482.09|10482.09|10482.09|10482.09|10482.09|10482.09|10482.09|0
1655115270000|2022-06-13 10:14:30|10479.44|10479.44|10479.44|10479.44|10479.44|10479.44|10479.44|10479.44|0
1655115290000|2022-06-13 10:14:50|10482.09|10482.09|10482.09|10482.09|10482.09|10482.09|10482.09|10482.09|0
1655115300000|2022-06-13 10:15:00|10481.1|10481.1|10481.1|10481.1|10481.1|10481.1|10481.1|10481.1|0
1655115320000|2022-06-13 10:15:20|10480.11|10480.11|10480.11|10480.11|10480.11|10480.11|10480.11|10480.11|0
1655115330000|2022-06-13 10:15:30|10481.1|10481.1|10484.73|10484.73|10484.73|10484.73|10481.1|10481.1|0
1655115400000|2022-06-13 10:16:40|10485.72|10485.72|10485.05|10485.05|10487.7|10487.7|10485.05|10485.05|0
1655115420000|2022-06-13 10:17:00|10486.04|10486.04|10486.04|10486.04|10486.04|10486.04|10486.04|10486.04|0
1655115430000|2022-06-13 10:17:10|10485.05|10485.05|10485.05|10485.05|10485.05|10485.05|10485.05|10485.05|0
1655115460000|2022-06-13 10:17:40|10479.76|10479.76|10479.76|10479.76|10479.76|10479.76|10479.76|10479.76|0
1655115490000|2022-06-13 10:18:10|10485.05|10485.05|10485.05|10485.05|10485.05|10485.05|10485.05|10485.05|0
1655115530000|2022-06-13 10:18:50|10486.04|10486.04|10486.04|10486.04|10486.04|10486.04|10486.04|10486.04|0
1655115540000|2022-06-13 10:19:00|10488.69|10488.69|10488.69|10488.69|10488.69|10488.69|10488.69|10488.69|0
1655115550000|2022-06-13 10:19:10|10483.39|10483.39|10483.39|10483.39|10483.39|10483.39|10483.39|10483.39|0
1655115560000|2022-06-13 10:19:20|10486.04|10486.04|10486.04|10486.04|10486.04|10486.04|10486.04|10486.04|0
1655115570000|2022-06-13 10:19:30|10483.39|10483.39|10483.39|10483.39|10483.39|10483.39|10483.39|10483.39|0
1655115670000|2022-06-13 10:21:10|10486.04|10486.04|10486.04|10486.04|10486.04|10486.04|10486.04|10486.04|0
1655115750000|2022-06-13 10:22:30|10491.33|10491.33|10491.33|10491.33|10491.33|10491.33|10491.33|10491.33|0
1655115820000|2022-06-13 10:23:40|10486.04|10486.04|10486.04|10486.04|10486.04|10486.04|10486.04|10486.04|0
1655115840000|2022-06-13 10:24:00|10483.39|10483.39|10483.39|10483.39|10483.39|10483.39|10483.39|10483.39|0
1655115850000|2022-06-13 10:24:10|10482.41|10482.41|10482.41|10482.41|10482.41|10482.41|10482.41|10482.41|0
1655115920000|2022-06-13 10:25:20|10485.05|10485.05|10485.05|10485.05|10485.05|10485.05|10485.05|10485.05|0
1655115940000|2022-06-13 10:25:40|10487.7|10487.7|10487.7|10487.7|10487.7|10487.7|10487.7|10487.7|0
1655115980000|2022-06-13 10:26:20|10485.05|10485.05|10485.05|10485.05|10485.05|10485.05|10485.05|10485.05|0
1655116020000|2022-06-13 10:27:00|10490.35|10490.35|10490.35|10490.35|10490.35|10490.35|10490.35|10490.35|0
1655116060000|2022-06-13 10:27:40|10492.99|10492.99|10492.99|10492.99|10492.99|10492.99|10492.99|10492.99|0
1655116080000|2022-06-13 10:28:00|10492|10492|10492|10492|10492|10492|10492|10492|0
1655116090000|2022-06-13 10:28:10|10492.99|10492.99|10493.98|10493.98|10494.97|10494.97|10492.99|10492.99|0
1655116110000|2022-06-13 10:28:30|10492.99|10492.99|10492.99|10492.99|10492.99|10492.99|10492.99|10492.99|0
1655116200000|2022-06-13 10:30:00|10500.93|10500.93|10506.22|10506.22|10506.22|10506.22|10500.93|10500.93|0
1655116220000|2022-06-13 10:30:20|10511.52|10511.52|10511.52|10511.52|10511.52|10511.52|10511.52|10511.52|0
1655116270000|2022-06-13 10:31:10|10510.53|10510.53|10511.52|10511.52|10511.52|10511.52|10510.53|10510.53|0
1655116280000|2022-06-13 10:31:20|10512.51|10512.51|10515.15|10515.15|10515.15|10515.15|10512.51|10512.51|0
1655116320000|2022-06-13 10:32:00|10507.21|10507.21|10507.21|10507.21|10507.21|10507.21|10507.21|10507.21|0
1655116350000|2022-06-13 10:32:30|10504.57|10504.57|10502.59|10502.59|10504.57|10504.57|10502.59|10502.59|0
1655116400000|2022-06-13 10:33:20|10505.24|10505.24|10505.24|10505.24|10505.24|10505.24|10505.24|10505.24|0
1655116440000|2022-06-13 10:34:00|10507.88|10507.88|10507.88|10507.88|10507.88|10507.88|10507.88|10507.88|0
1655116460000|2022-06-13 10:34:20|10506.89|10506.89|10506.89|10506.89|10506.89|10506.89|10506.89|10506.89|0
1655116470000|2022-06-13 10:34:30|10508.87|10508.87|10508.87|10508.87|10508.87|10508.87|10508.87|10508.87|0
1655116480000|2022-06-13 10:34:40|10511.52|10511.52|10511.52|10511.52|10511.52|10511.52|10511.52|10511.52|0
1655116510000|2022-06-13 10:35:10|10510.53|10510.53|10510.53|10510.53|10510.53|10510.53|10510.53|10510.53|0
1655116570000|2022-06-13 10:36:10|10507.88|10507.88|10505.24|10505.24|10507.88|10507.88|10505.24|10505.24|0
1655116590000|2022-06-13 10:36:30|10507.88|10507.88|10509.54|10509.54|10510.53|10510.53|10507.88|10507.88|0
1655116600000|2022-06-13 10:36:40|10510.53|10510.53|10510.53|10510.53|10510.53|10510.53|10510.53|10510.53|0
1655116630000|2022-06-13 10:37:10|10509.54|10509.54|10509.54|10509.54|10509.54|10509.54|10509.54|10509.54|0
1655116640000|2022-06-13 10:37:20|10504.25|10504.25|10504.25|10504.25|10504.25|10504.25|10504.25|10504.25|0
1655116670000|2022-06-13 10:37:50|10503.26|10503.26|10503.26|10503.26|10503.26|10503.26|10503.26|10503.26|0
1655116710000|2022-06-13 10:38:30|10500.29|10500.29|10500.29|10500.29|10500.29|10500.29|10500.29|10500.29|0
1655116720000|2022-06-13 10:38:40|10492.36|10492.36|10492.36|10492.36|10492.36|10492.36|10492.36|10492.36|0
1655116730000|2022-06-13 10:38:50|10495|10495|10495|10495|10495|10495|10495|10495|0
1655116740000|2022-06-13 10:39:00|10493.03|10493.03|10494.01|10494.01|10494.01|10494.01|10493.03|10493.03|0
1655116770000|2022-06-13 10:39:30|10496.66|10496.66|10496.66|10496.66|10496.66|10496.66|10496.66|10496.66|0
1655116830000|2022-06-13 10:40:30|10491.37|10491.37|10491.37|10491.37|10491.37|10491.37|10491.37|10491.37|0
1655116860000|2022-06-13 10:41:00|10486.07|10486.07|10486.07|10486.07|10486.07|10486.07|10486.07|10486.07|0
1655116910000|2022-06-13 10:41:50|10487.06|10487.06|10489.04|10489.04|10489.04|10489.04|10487.06|10487.06|0
1655116920000|2022-06-13 10:42:00|10491.69|10491.69|10491.69|10491.69|10491.69|10491.69|10491.69|10491.69|0
1655116960000|2022-06-13 10:42:40|10490.7|10490.7|10490.7|10490.7|10490.7|10490.7|10490.7|10490.7|0
1655116970000|2022-06-13 10:42:50|10493.34|10493.34|10493.34|10493.34|10493.34|10493.34|10493.34|10493.34|0
1655117030000|2022-06-13 10:43:50|10491.37|10491.37|10491.37|10491.37|10491.37|10491.37|10491.37|10491.37|0
1655117090000|2022-06-13 10:44:50|10496.66|10496.66|10496.66|10496.66|10496.66|10496.66|10496.66|10496.66|0
1655117120000|2022-06-13 10:45:20|10494.01|10494.01|10494.01|10494.01|10494.01|10494.01|10494.01|10494.01|0
1655117170000|2022-06-13 10:46:10|10493.03|10493.03|10494.01|10494.01|10494.01|10494.01|10493.03|10493.03|0
1655117200000|2022-06-13 10:46:40|10491.37|10491.37|10483.11|10483.11|10491.37|10491.37|10483.11|10483.11|0
1655117330000|2022-06-13 10:48:50|10491.05|10491.05|10491.05|10491.05|10491.05|10491.05|10491.05|10491.05|0
1655117340000|2022-06-13 10:49:00|10487.41|10487.41|10487.41|10487.41|10487.41|10487.41|10487.41|10487.41|0
1655117380000|2022-06-13 10:49:40|10488.4|10488.4|10488.4|10488.4|10488.4|10488.4|10488.4|10488.4|0
1655117450000|2022-06-13 10:50:50|10487.41|10487.41|10487.41|10487.41|10487.41|10487.41|10487.41|10487.41|0
1655117460000|2022-06-13 10:51:00|10486.43|10486.43|10486.43|10486.43|10486.43|10486.43|10486.43|10486.43|0
1655117470000|2022-06-13 10:51:10|10489.07|10489.07|10489.07|10489.07|10489.07|10489.07|10489.07|10489.07|0
1655117480000|2022-06-13 10:51:20|10486.43|10486.43|10483.78|10483.78|10486.43|10486.43|10483.78|10483.78|0
1655117490000|2022-06-13 10:51:30|10489.07|10489.07|10489.07|10489.07|10489.07|10489.07|10489.07|10489.07|0
1655117540000|2022-06-13 10:52:20|10486.43|10486.43|10486.43|10486.43|10486.43|10486.43|10486.43|10486.43|0
1655117550000|2022-06-13 10:52:30|10489.07|10489.07|10489.07|10489.07|10489.07|10489.07|10489.07|10489.07|0
1655117560000|2022-06-13 10:52:40|10491.72|10491.72|10491.72|10491.72|10491.72|10491.72|10491.72|10491.72|0
1655117590000|2022-06-13 10:53:10|10490.73|10490.73|10490.73|10490.73|10490.73|10490.73|10490.73|10490.73|0
1655117600000|2022-06-13 10:53:20|10493.38|10493.38|10493.38|10493.38|10493.38|10493.38|10493.38|10493.38|0
1655117610000|2022-06-13 10:53:30|10490.73|10490.73|10494.68|10494.68|10494.68|10494.68|10490.73|10490.73|0
1655117620000|2022-06-13 10:53:40|10497.33|10497.33|10497.33|10497.33|10497.33|10497.33|10497.33|10497.33|0
1655117640000|2022-06-13 10:54:00|10498.32|10498.32|10498.32|10498.32|10498.32|10498.32|10498.32|10498.32|0
1655117680000|2022-06-13 10:54:40|10497.33|10497.33|10496.34|10496.34|10497.33|10497.33|10496.34|10496.34|0
1655117690000|2022-06-13 10:54:50|10494.37|10494.37|10497.01|10497.01|10497.01|10497.01|10494.37|10494.37|0
1655117730000|2022-06-13 10:55:30|10502.3|10502.3|10502.3|10502.3|10502.3|10502.3|10502.3|10502.3|0
1655117740000|2022-06-13 10:55:40|10499.66|10499.66|10499.66|10499.66|10499.66|10499.66|10499.66|10499.66|0
1655117790000|2022-06-13 10:56:30|10494.37|10494.37|10499.66|10499.66|10499.66|10499.66|10494.37|10494.37|0
1655117810000|2022-06-13 10:56:50|10504.95|10504.95|10504.95|10504.95|10504.95|10504.95|10504.95|10504.95|0
1655117820000|2022-06-13 10:57:00|10499.66|10499.66|10499.66|10499.66|10499.66|10499.66|10499.66|10499.66|0
1655117840000|2022-06-13 10:57:20|10491.72|10491.72|10491.72|10491.72|10491.72|10491.72|10491.72|10491.72|0
1655117850000|2022-06-13 10:57:30|10494.37|10494.37|10494.37|10494.37|10494.37|10494.37|10494.37|10494.37|0
1655117870000|2022-06-13 10:57:50|10493.38|10493.38|10493.38|10493.38|10493.38|10493.38|10493.38|10493.38|0
1655117910000|2022-06-13 10:58:30|10496.02|10496.02|10496.02|10496.02|10496.02|10496.02|10496.02|10496.02|0
1655117920000|2022-06-13 10:58:40|10501.32|10501.32|10503.96|10503.96|10503.96|10503.96|10501.32|10501.32|0
1655117930000|2022-06-13 10:58:50|10501.32|10501.32|10501.32|10501.32|10501.32|10501.32|10501.32|10501.32|0
1655117940000|2022-06-13 10:59:00|10496.02|10496.02|10496.02|10496.02|10496.02|10496.02|10496.02|10496.02|0
1655117960000|2022-06-13 10:59:20|10498.67|10498.67|10497.68|10497.68|10498.67|10498.67|10497.68|10497.68|0
1655117970000|2022-06-13 10:59:30|10495.04|10495.04|10495.04|10495.04|10495.04|10495.04|10495.04|10495.04|0
1655118070000|2022-06-13 11:01:10|10500.33|10500.33|10500.33|10500.33|10500.33|10500.33|10500.33|10500.33|0
1655118090000|2022-06-13 11:01:30|10502.97|10502.97|10502.97|10502.97|10502.97|10502.97|10502.97|10502.97|0
1655118210000|2022-06-13 11:03:30|10505.62|10505.62|10489.74|10489.74|10505.62|10505.62|10489.74|10489.74|0
1655118260000|2022-06-13 11:04:20|10489.31|10489.31|10489.31|10489.31|10489.31|10489.31|10489.31|10489.31|0
1655118300000|2022-06-13 11:05:00|10491.96|10491.96|10492.95|10492.95|10492.95|10492.95|10491.96|10491.96|0
1655118320000|2022-06-13 11:05:20|10495.59|10495.59|10495.59|10495.59|10498.24|10498.24|10495.59|10495.59|0
1655118330000|2022-06-13 11:05:30|10492.95|10492.95|10492.95|10492.95|10492.95|10492.95|10492.95|10492.95|0
1655118350000|2022-06-13 11:05:50|10490.3|10490.3|10490.3|10490.3|10490.3|10490.3|10490.3|10490.3|0
1655118370000|2022-06-13 11:06:10|10487.66|10487.66|10487.66|10487.66|10487.66|10487.66|10487.66|10487.66|0
1655118380000|2022-06-13 11:06:20|10490.3|10490.3|10487.66|10487.66|10490.3|10490.3|10487.66|10487.66|0
1655118390000|2022-06-13 11:06:30|10492.95|10492.95|10492.95|10492.95|10492.95|10492.95|10492.95|10492.95|0
1655118400000|2022-06-13 11:06:40|10494.92|10494.92|10494.92|10494.92|10494.92|10494.92|10494.92|10494.92|0
1655118410000|2022-06-13 11:06:50|10492.28|10492.28|10492.28|10492.28|10492.28|10492.28|10492.28|10492.28|0
1655118440000|2022-06-13 11:07:20|10489.63|10489.63|10497.89|10497.89|10497.89|10497.89|10489.63|10489.63|0
1655118450000|2022-06-13 11:07:30|10503.18|10503.18|10503.18|10503.18|10503.18|10503.18|10503.18|10503.18|0
1655118460000|2022-06-13 11:07:40|10497.89|10497.89|10497.89|10497.89|10497.89|10497.89|10497.89|10497.89|0
1655118470000|2022-06-13 11:07:50|10495.24|10495.24|10495.24|10495.24|10495.24|10495.24|10495.24|10495.24|0
1655118580000|2022-06-13 11:09:40|10497.89|10497.89|10497.89|10497.89|10497.89|10497.89|10497.89|10497.89|0
1655118610000|2022-06-13 11:10:10|10492.6|10492.6|10492.6|10492.6|10492.6|10492.6|10492.6|10492.6|0
1655118680000|2022-06-13 11:11:20|10495.24|10495.24|10497.22|10497.22|10497.22|10497.22|10495.24|10495.24|0
1655118690000|2022-06-13 11:11:30|10499.87|10499.87|10499.87|10499.87|10499.87|10499.87|10499.87|10499.87|0
1655118710000|2022-06-13 11:11:50|10498.88|10498.88|10498.88|10498.88|10498.88|10498.88|10498.88|10498.88|0
1655118730000|2022-06-13 11:12:10|10501.52|10501.52|10501.52|10501.52|10501.52|10501.52|10501.52|10501.52|0
1655118770000|2022-06-13 11:12:50|10501.95|10501.95|10496.66|10496.66|10501.95|10501.95|10496.66|10496.66|0
1655118780000|2022-06-13 11:13:00|10496.23|10496.23|10496.23|10496.23|10496.23|10496.23|10496.23|10496.23|0
1655118830000|2022-06-13 11:13:50|10498.88|10498.88|10496.23|10496.23|10498.88|10498.88|10496.23|10496.23|0
1655118850000|2022-06-13 11:14:10|10495.24|10495.24|10495.24|10495.24|10495.24|10495.24|10495.24|10495.24|0
1655118890000|2022-06-13 11:14:50|10489.95|10489.95|10489.95|10489.95|10489.95|10489.95|10489.95|10489.95|0
1655118910000|2022-06-13 11:15:10|10492.6|10492.6|10492.6|10492.6|10492.6|10492.6|10492.6|10492.6|0
1655118990000|2022-06-13 11:16:30|10497.89|10497.89|10500.85|10500.85|10500.85|10500.85|10497.89|10497.89|0
1655119010000|2022-06-13 11:16:50|10501.84|10501.84|10501.84|10501.84|10501.84|10501.84|10501.84|10501.84|0
1655119020000|2022-06-13 11:17:00|10504.49|10504.49|10504.49|10504.49|10504.49|10504.49|10504.49|10504.49|0
1655119060000|2022-06-13 11:17:40|10501.84|10501.84|10501.84|10501.84|10501.84|10501.84|10501.84|10501.84|0
1655119150000|2022-06-13 11:19:10|10499.2|10499.2|10499.2|10499.2|10499.2|10499.2|10499.2|10499.2|0
1655119170000|2022-06-13 11:19:30|10496.55|10496.55|10496.55|10496.55|10496.55|10496.55|10496.55|10496.55|0
1655119260000|2022-06-13 11:21:00|10493.9|10493.9|10493.9|10493.9|10493.9|10493.9|10493.9|10493.9|0
1655119270000|2022-06-13 11:21:10|10495.88|10495.88|10493.9|10493.9|10495.88|10495.88|10493.9|10493.9|0
1655119290000|2022-06-13 11:21:30|10491.26|10491.26|10491.26|10491.26|10491.26|10491.26|10491.26|10491.26|0
1655119300000|2022-06-13 11:21:40|10488.61|10488.61|10478.02|10478.02|10488.61|10488.61|10478.02|10478.02|0
1655119310000|2022-06-13 11:21:50|10480.67|10480.67|10480.67|10480.67|10480.67|10480.67|10480.67|10480.67|0
1655119320000|2022-06-13 11:22:00|10485.96|10485.96|10485.96|10485.96|10485.96|10485.96|10485.96|10485.96|0
1655119330000|2022-06-13 11:22:10|10483.99|10483.99|10486.63|10486.63|10486.63|10486.63|10483.99|10483.99|0
1655119370000|2022-06-13 11:22:50|10484.66|10484.66|10485.65|10485.65|10485.65|10485.65|10484.66|10484.66|0
1655119390000|2022-06-13 11:23:10|10480.35|10480.35|10480.35|10480.35|10480.35|10480.35|10480.35|10480.35|0
1655119460000|2022-06-13 11:24:20|10483|10483|10483|10483|10483|10483|10483|10483|0
1655119470000|2022-06-13 11:24:30|10480.35|10480.35|10480.35|10480.35|10480.35|10480.35|10480.35|10480.35|0
1655119570000|2022-06-13 11:26:10|10483|10483|10483|10483|10483|10483|10483|10483|0
1655119670000|2022-06-13 11:27:50|10488.29|10488.29|10488.29|10488.29|10488.29|10488.29|10488.29|10488.29|0
1655119700000|2022-06-13 11:28:20|10485.65|10485.65|10485.65|10485.65|10485.65|10485.65|10485.65|10485.65|0
1655119710000|2022-06-13 11:28:30|10484.66|10484.66|10483.67|10483.67|10484.66|10484.66|10483.67|10483.67|0
1655119720000|2022-06-13 11:28:40|10484.66|10484.66|10485.65|10485.65|10485.65|10485.65|10484.66|10484.66|0
1655119740000|2022-06-13 11:29:00|10483|10483|10483|10483|10483|10483|10483|10483|0
1655119790000|2022-06-13 11:29:50|10480.35|10480.35|10480.35|10480.35|10480.35|10480.35|10480.35|10480.35|0
1655119800000|2022-06-13 11:30:00|10483|10483|10483|10483|10483|10483|10483|10483|0
1655119830000|2022-06-13 11:30:30|10485.65|10485.65|10485.65|10485.65|10485.65|10485.65|10485.65|10485.65|0
1655119840000|2022-06-13 11:30:40|10488.29|10488.29|10488.29|10488.29|10488.29|10488.29|10488.29|10488.29|0
1655119850000|2022-06-13 11:30:50|10490.27|10490.27|10491.26|10491.26|10491.26|10491.26|10490.27|10490.27|0
1655119890000|2022-06-13 11:31:30|10496.55|10496.55|10496.55|10496.55|10496.55|10496.55|10496.55|10496.55|0
1655119970000|2022-06-13 11:32:50|10491.26|10491.26|10491.26|10491.26|10491.26|10491.26|10491.26|10491.26|0
1655120040000|2022-06-13 11:34:00|10493.9|10493.9|10493.9|10493.9|10493.9|10493.9|10493.9|10493.9|0
1655120080000|2022-06-13 11:34:40|10491.26|10491.26|10491.26|10491.26|10491.26|10491.26|10491.26|10491.26|0
1655120090000|2022-06-13 11:34:50|10489.28|10489.28|10493.23|10493.23|10493.23|10493.23|10489.28|10489.28|0
1655120160000|2022-06-13 11:36:00|10492.25|10492.25|10489.6|10489.6|10492.25|10492.25|10489.6|10489.6|0
1655120190000|2022-06-13 11:36:30|10488.61|10488.61|10492.25|10492.25|10492.25|10492.25|10488.61|10488.61|0
1655120210000|2022-06-13 11:36:50|10491.26|10491.26|10491.26|10491.26|10491.26|10491.26|10491.26|10491.26|0
1655120340000|2022-06-13 11:39:00|10493.9|10493.9|10499.2|10499.2|10499.2|10499.2|10493.9|10493.9|0
1655120350000|2022-06-13 11:39:10|10501.17|10501.17|10501.17|10501.17|10501.17|10501.17|10501.17|10501.17|0
1655120420000|2022-06-13 11:40:20|10498.53|10498.53|10498.53|10498.53|10498.53|10498.53|10498.53|10498.53|0
1655120440000|2022-06-13 11:40:40|10496.55|10496.55|10496.55|10496.55|10496.55|10496.55|10496.55|10496.55|0
1655120540000|2022-06-13 11:42:20|10497.54|10497.54|10497.54|10497.54|10497.54|10497.54|10497.54|10497.54|0
1655120550000|2022-06-13 11:42:30|10500.18|10500.18|10500.18|10500.18|10500.18|10500.18|10500.18|10500.18|0
1655120560000|2022-06-13 11:42:40|10497.54|10497.54|10497.54|10497.54|10497.54|10497.54|10497.54|10497.54|0
1655120570000|2022-06-13 11:42:50|10492.25|10492.25|10492.25|10492.25|10492.25|10492.25|10492.25|10492.25|0
1655120640000|2022-06-13 11:44:00|10489.6|10489.6|10489.6|10489.6|10489.6|10489.6|10489.6|10489.6|0
1655120660000|2022-06-13 11:44:20|10486.95|10486.95|10486.95|10486.95|10486.95|10486.95|10486.95|10486.95|0
1655120710000|2022-06-13 11:45:10|10484.31|10484.31|10484.31|10484.31|10484.31|10484.31|10484.31|10484.31|0
1655120750000|2022-06-13 11:45:50|10481.66|10481.66|10481.66|10481.66|10481.66|10481.66|10481.66|10481.66|0
1655120810000|2022-06-13 11:46:50|10486.95|10486.95|10486.95|10486.95|10486.95|10486.95|10486.95|10486.95|0
1655120850000|2022-06-13 11:47:30|10489.6|10489.6|10489.6|10489.6|10489.6|10489.6|10489.6|10489.6|0
1655120860000|2022-06-13 11:47:40|10492.25|10492.25|10492.25|10492.25|10492.25|10492.25|10492.25|10492.25|0
1655120950000|2022-06-13 11:49:10|10489.6|10489.6|10489.6|10489.6|10489.6|10489.6|10489.6|10489.6|0
1655121010000|2022-06-13 11:50:10|10492.25|10492.25|10492.25|10492.25|10492.25|10492.25|10492.25|10492.25|0
1655121060000|2022-06-13 11:51:00|10494.89|10494.89|10494.89|10494.89|10494.89|10494.89|10494.89|10494.89|0
1655121070000|2022-06-13 11:51:10|10492.25|10492.25|10489.6|10489.6|10497.54|10497.54|10489.6|10489.6|0
1655121080000|2022-06-13 11:51:20|10486.95|10486.95|10486.95|10486.95|10486.95|10486.95|10486.95|10486.95|0
1655121160000|2022-06-13 11:52:40|10489.6|10489.6|10489.6|10489.6|10489.6|10489.6|10489.6|10489.6|0
1655121290000|2022-06-13 11:54:50|10494.89|10494.89|10494.89|10494.89|10494.89|10494.89|10494.89|10494.89|0
1655121300000|2022-06-13 11:55:00|10489.6|10489.6|10489.6|10489.6|10489.6|10489.6|10489.6|10489.6|0
1655121340000|2022-06-13 11:55:40|10494.89|10494.89|10494.89|10494.89|10494.89|10494.89|10494.89|10494.89|0
1655121360000|2022-06-13 11:56:00|10492.25|10492.25|10492.25|10492.25|10492.25|10492.25|10492.25|10492.25|0
1655121370000|2022-06-13 11:56:10|10494.22|10494.22|10491.58|10491.58|10494.22|10494.22|10491.58|10491.58|0
1655121450000|2022-06-13 11:57:30|10496.87|10496.87|10494.22|10494.22|10496.87|10496.87|10494.22|10494.22|0
1655121620000|2022-06-13 12:00:20|10499.51|10499.51|10499.51|10499.51|10499.51|10499.51|10499.51|10499.51|0
1655121630000|2022-06-13 12:00:30|10500.5|10500.5|10500.5|10500.5|10500.5|10500.5|10500.5|10500.5|0
1655121650000|2022-06-13 12:00:50|10497.86|10497.86|10500.5|10500.5|10500.5|10500.5|10497.86|10497.86|0
1655121670000|2022-06-13 12:01:10|10505.8|10505.8|10503.15|10503.15|10505.8|10505.8|10503.15|10503.15|0
1655121690000|2022-06-13 12:01:30|10500.5|10500.5|10500.5|10500.5|10500.5|10500.5|10500.5|10500.5|0
1655121710000|2022-06-13 12:01:50|10497.86|10497.86|10497.86|10497.86|10497.86|10497.86|10497.86|10497.86|0
1655121840000|2022-06-13 12:04:00|10492.56|10492.56|10492.56|10492.56|10492.56|10492.56|10492.56|10492.56|0
1655121860000|2022-06-13 12:04:20|10495.21|10495.21|10495.21|10495.21|10495.21|10495.21|10495.21|10495.21|0
1655121870000|2022-06-13 12:04:30|10497.86|10497.86|10497.86|10497.86|10497.86|10497.86|10497.86|10497.86|0
1655121900000|2022-06-13 12:05:00|10500.5|10500.5|10500.5|10500.5|10500.5|10500.5|10500.5|10500.5|0
1655121950000|2022-06-13 12:05:50|10497.86|10497.86|10497.86|10497.86|10497.86|10497.86|10497.86|10497.86|0
1655121960000|2022-06-13 12:06:00|10500.82|10500.82|10498.17|10498.17|10500.82|10500.82|10498.17|10498.17|0
1655121990000|2022-06-13 12:06:30|10503.47|10503.47|10500.82|10500.82|10503.47|10503.47|10500.82|10500.82|0
1655122020000|2022-06-13 12:07:00|10503.47|10503.47|10503.47|10503.47|10503.47|10503.47|10503.47|10503.47|0
1655122060000|2022-06-13 12:07:40|10500.82|10500.82|10498.17|10498.17|10500.82|10500.82|10498.17|10498.17|0
1655122080000|2022-06-13 12:08:00|10500.82|10500.82|10500.82|10500.82|10500.82|10500.82|10500.82|10500.82|0
1655122160000|2022-06-13 12:09:20|10499.83|10499.83|10499.83|10499.83|10499.83|10499.83|10499.83|10499.83|0
1655122170000|2022-06-13 12:09:30|10502.48|10502.48|10502.48|10502.48|10502.48|10502.48|10502.48|10502.48|0
1655122190000|2022-06-13 12:09:50|10503.47|10503.47|10504.46|10504.46|10504.46|10504.46|10503.47|10503.47|0
1655122220000|2022-06-13 12:10:20|10507.1|10507.1|10507.1|10507.1|10507.1|10507.1|10507.1|10507.1|0
1655122230000|2022-06-13 12:10:30|10504.46|10504.46|10504.46|10504.46|10504.46|10504.46|10504.46|10504.46|0
1655122240000|2022-06-13 12:10:40|10501.81|10501.81|10501.81|10501.81|10501.81|10501.81|10501.81|10501.81|0
1655122280000|2022-06-13 12:11:20|10499.16|10499.16|10499.16|10499.16|10499.16|10499.16|10499.16|10499.16|0
1655122310000|2022-06-13 12:11:50|10496.52|10496.52|10496.52|10496.52|10496.52|10496.52|10496.52|10496.52|0
1655122360000|2022-06-13 12:12:40|10491.22|10491.22|10491.22|10491.22|10491.22|10491.22|10491.22|10491.22|0
1655122400000|2022-06-13 12:13:20|10485.93|10485.93|10483.28|10483.28|10485.93|10485.93|10483.28|10483.28|0
1655122430000|2022-06-13 12:13:50|10484.27|10484.27|10485.26|10485.26|10485.26|10485.26|10484.27|10484.27|0
1655122440000|2022-06-13 12:14:00|10487.91|10487.91|10487.91|10487.91|10487.91|10487.91|10487.91|10487.91|0
1655122450000|2022-06-13 12:14:10|10489.88|10489.88|10489.88|10489.88|10489.88|10489.88|10489.88|10489.88|0
1655122470000|2022-06-13 12:14:30|10487.24|10487.24|10487.24|10487.24|10487.24|10487.24|10487.24|10487.24|0
1655122490000|2022-06-13 12:14:50|10489.88|10489.88|10489.88|10489.88|10489.88|10489.88|10489.88|10489.88|0
1655122510000|2022-06-13 12:15:10|10492.53|10492.53|10492.53|10492.53|10492.53|10492.53|10492.53|10492.53|0
1655122520000|2022-06-13 12:15:20|10497.82|10497.82|10505.76|10505.76|10508.41|10508.41|10497.82|10497.82|0
1655122540000|2022-06-13 12:15:40|10508.41|10508.41|10508.41|10508.41|10511.06|10511.06|10508.41|10508.41|0
1655122590000|2022-06-13 12:16:30|10511.06|10511.06|10511.06|10511.06|10511.06|10511.06|10511.06|10511.06|0
1655122620000|2022-06-13 12:17:00|10514.02|10514.02|10515.01|10515.01|10515.01|10515.01|10514.02|10514.02|0
1655122690000|2022-06-13 12:18:10|10518.98|10518.98|10516|10516|10518.98|10518.98|10515.01|10515.01|0
1655122700000|2022-06-13 12:18:20|10513.35|10513.35|10513.35|10513.35|10513.35|10513.35|10513.35|10513.35|0
1655122770000|2022-06-13 12:19:30|10510.7|10510.7|10510.7|10510.7|10510.7|10510.7|10510.7|10510.7|0
1655122800000|2022-06-13 12:20:00|10513.35|10513.35|10513.35|10513.35|10513.35|10513.35|10513.35|10513.35|0
1655122840000|2022-06-13 12:20:40|10510.7|10510.7|10510.7|10510.7|10510.7|10510.7|10510.7|10510.7|0
1655122890000|2022-06-13 12:21:30|10513.35|10513.35|10513.35|10513.35|10513.35|10513.35|10513.35|10513.35|0
1655122910000|2022-06-13 12:21:50|10510.7|10510.7|10510.7|10510.7|10510.7|10510.7|10510.7|10510.7|0
1655122920000|2022-06-13 12:22:00|10508.06|10508.06|10508.06|10508.06|10508.06|10508.06|10508.06|10508.06|0
1655122930000|2022-06-13 12:22:10|10505.41|10505.41|10505.41|10505.41|10505.41|10505.41|10505.41|10505.41|0
1655122960000|2022-06-13 12:22:40|10506.4|10506.4|10506.4|10506.4|10506.4|10506.4|10506.4|10506.4|0
1655122980000|2022-06-13 12:23:00|10507.39|10507.39|10507.39|10507.39|10507.39|10507.39|10507.39|10507.39|0
1655123000000|2022-06-13 12:23:20|10512.68|10512.68|10512.68|10512.68|10512.68|10512.68|10512.68|10512.68|0
1655123030000|2022-06-13 12:23:50|10513.67|10513.67|10513.67|10513.67|10513.67|10513.67|10513.67|10513.67|0
1655123040000|2022-06-13 12:24:00|10512.68|10512.68|10512.68|10512.68|10512.68|10512.68|10512.68|10512.68|0
1655123050000|2022-06-13 12:24:10|10511.69|10511.69|10511.69|10511.69|10511.69|10511.69|10511.69|10511.69|0
1655123060000|2022-06-13 12:24:20|10510.7|10510.7|10508.06|10508.06|10510.7|10510.7|10508.06|10508.06|0
1655123080000|2022-06-13 12:24:40|10509.05|10509.05|10509.05|10509.05|10509.05|10509.05|10509.05|10509.05|0
1655123100000|2022-06-13 12:25:00|10511.69|10511.69|10511.69|10511.69|10511.69|10511.69|10511.69|10511.69|0
1655123140000|2022-06-13 12:25:40|10513.67|10513.67|10513.67|10513.67|10513.67|10513.67|10513.67|10513.67|0
1655123170000|2022-06-13 12:26:10|10516.31|10516.31|10516.31|10516.31|10516.31|10516.31|10516.31|10516.31|0
1655123190000|2022-06-13 12:26:30|10517.3|10517.3|10517.3|10517.3|10517.3|10517.3|10517.3|10517.3|0
1655123250000|2022-06-13 12:27:30|10514.66|10514.66|10514.66|10514.66|10514.66|10514.66|10514.66|10514.66|0
1655123260000|2022-06-13 12:27:40|10513.67|10513.67|10513.67|10513.67|10513.67|10513.67|10513.67|10513.67|0
1655123420000|2022-06-13 12:30:20|10518.96|10518.96|10518.96|10518.96|10518.96|10518.96|10518.96|10518.96|0
1655123430000|2022-06-13 12:30:30|10521.61|10521.61|10521.61|10521.61|10521.61|10521.61|10521.61|10521.61|0
1655123520000|2022-06-13 12:32:00|10520.62|10520.62|10520.62|10520.62|10520.62|10520.62|10520.62|10520.62|0
1655123530000|2022-06-13 12:32:10|10521.61|10521.61|10523.58|10523.58|10523.58|10523.58|10521.61|10521.61|0
1655123540000|2022-06-13 12:32:20|10526.23|10526.23|10523.58|10523.58|10526.23|10526.23|10523.58|10523.58|0
1655123580000|2022-06-13 12:33:00|10522.6|10522.6|10522.6|10522.6|10522.6|10522.6|10522.6|10522.6|0
1655123600000|2022-06-13 12:33:20|10517.3|10517.3|10514.66|10514.66|10517.3|10517.3|10514.66|10514.66|0
1655123610000|2022-06-13 12:33:30|10512.01|10512.01|10494.16|10494.16|10512.01|10512.01|10494.16|10494.16|0
1655123620000|2022-06-13 12:33:40|10491.51|10491.51|10507.39|10507.39|10507.39|10507.39|10491.51|10491.51|0
1655123630000|2022-06-13 12:33:50|10504.74|10504.74|10504.74|10504.74|10504.74|10504.74|10504.74|10504.74|0
1655123640000|2022-06-13 12:34:00|10507.39|10507.39|10504.74|10504.74|10507.39|10507.39|10504.74|10504.74|0
1655123660000|2022-06-13 12:34:20|10502.09|10502.09|10502.09|10502.09|10502.09|10502.09|10502.09|10502.09|0
1655123700000|2022-06-13 12:35:00|10499.45|10499.45|10499.45|10499.45|10499.45|10499.45|10496.8|10496.8|0
1655123770000|2022-06-13 12:36:10|10498.46|10498.46|10498.46|10498.46|10498.46|10498.46|10498.46|10498.46|0
1655123810000|2022-06-13 12:36:50|10495.81|10495.81|10501.11|10501.11|10501.11|10501.11|10495.81|10495.81|0
1655123870000|2022-06-13 12:37:50|10503.75|10503.75|10503.75|10503.75|10503.75|10503.75|10503.75|10503.75|0
1655124020000|2022-06-13 12:40:20|10506.4|10506.4|10506.4|10506.4|10506.4|10506.4|10506.4|10506.4|0
1655124070000|2022-06-13 12:41:10|10503.75|10503.75|10503.75|10503.75|10503.75|10503.75|10503.75|10503.75|0
1655124100000|2022-06-13 12:41:40|10501.11|10501.11|10498.46|10498.46|10501.11|10501.11|10498.46|10498.46|0
1655124190000|2022-06-13 12:43:10|10501.11|10501.11|10501.11|10501.11|10501.11|10501.11|10501.11|10501.11|0
1655124240000|2022-06-13 12:44:00|10503.75|10503.75|10503.75|10503.75|10503.75|10503.75|10503.75|10503.75|0
1655124300000|2022-06-13 12:45:00|10506.4|10506.4|10506.4|10506.4|10506.4|10506.4|10506.4|10506.4|0
1655124310000|2022-06-13 12:45:10|10503.75|10503.75|10506.4|10506.4|10506.4|10506.4|10503.75|10503.75|0
1655124410000|2022-06-13 12:46:50|10503.75|10503.75|10499.8|10499.8|10503.75|10503.75|10499.8|10499.8|0
1655124420000|2022-06-13 12:47:00|10497.15|10497.15|10497.15|10497.15|10497.15|10497.15|10497.15|10497.15|0
1655124450000|2022-06-13 12:47:30|10499.8|10499.8|10499.8|10499.8|10499.8|10499.8|10499.8|10499.8|0
1655124530000|2022-06-13 12:48:50|10502.45|10502.45|10502.45|10502.45|10502.45|10502.45|10502.45|10502.45|0
1655124580000|2022-06-13 12:49:40|10499.8|10499.8|10499.8|10499.8|10499.8|10499.8|10499.8|10499.8|0
1655124600000|2022-06-13 12:50:00|10497.15|10497.15|10497.15|10497.15|10497.15|10497.15|10497.15|10497.15|0
1655124620000|2022-06-13 12:50:20|10499.8|10499.8|10499.8|10499.8|10499.8|10499.8|10499.8|10499.8|0
1655124640000|2022-06-13 12:50:40|10502.45|10502.45|10502.45|10502.45|10502.45|10502.45|10502.45|10502.45|0
1655124750000|2022-06-13 12:52:30|10497.15|10497.15|10497.15|10497.15|10497.15|10497.15|10497.15|10497.15|0
1655124790000|2022-06-13 12:53:10|10494.51|10494.51|10489.21|10489.21|10494.51|10494.51|10489.21|10489.21|0
1655124830000|2022-06-13 12:53:50|10494.51|10494.51|10494.51|10494.51|10494.51|10494.51|10494.51|10494.51|0
1655124920000|2022-06-13 12:55:20|10497.15|10497.15|10497.15|10497.15|10497.15|10497.15|10497.15|10497.15|0
1655124960000|2022-06-13 12:56:00|10494.51|10494.51|10494.51|10494.51|10494.51|10494.51|10494.51|10494.51|0
1655124980000|2022-06-13 12:56:20|10491.86|10491.86|10491.86|10491.86|10491.86|10491.86|10491.86|10491.86|0
1655124990000|2022-06-13 12:56:30|10494.51|10494.51|10491.86|10491.86|10494.51|10494.51|10491.86|10491.86|0
1655125060000|2022-06-13 12:57:40|10489.88|10489.88|10480.96|10480.96|10489.88|10489.88|10480.96|10480.96|0
1655125070000|2022-06-13 12:57:50|10481.94|10481.94|10479.3|10479.3|10481.94|10481.94|10479.3|10479.3|0
1655125080000|2022-06-13 12:58:00|10478.31|10478.31|10478.31|10478.31|10478.31|10478.31|10478.31|10478.31|0
1655125110000|2022-06-13 12:58:30|10473.02|10473.02|10473.02|10473.02|10473.02|10473.02|10473.02|10473.02|0
1655125130000|2022-06-13 12:58:50|10483.6|10483.6|10483.6|10483.6|10483.6|10483.6|10483.6|10483.6|0
1655125140000|2022-06-13 12:59:00|10484.59|10484.59|10492.53|10492.53|10492.53|10492.53|10484.59|10484.59|0
1655125160000|2022-06-13 12:59:20|10489.88|10489.88|10487.24|10487.24|10489.88|10489.88|10487.24|10487.24|0
1655125170000|2022-06-13 12:59:30|10484.59|10484.59|10480.96|10480.96|10484.59|10484.59|10480.96|10480.96|0
1655125180000|2022-06-13 12:59:40|10475.66|10475.66|10475.66|10475.66|10475.66|10475.66|10475.66|10475.66|0
1655125240000|2022-06-13 13:00:40|10474.68|10474.68|10474.68|10474.68|10474.68|10474.68|10474.68|10474.68|0
1655125250000|2022-06-13 13:00:50|10469.38|10469.38|10464.09|10464.09|10469.38|10469.38|10464.09|10464.09|0
1655125260000|2022-06-13 13:01:00|10469.38|10469.38|10469.38|10469.38|10469.38|10469.38|10469.38|10469.38|0
1655125280000|2022-06-13 13:01:20|10472.03|10472.03|10472.03|10472.03|10472.03|10472.03|10472.03|10472.03|0
1655125290000|2022-06-13 13:01:30|10473.02|10473.02|10473.02|10473.02|10473.02|10473.02|10473.02|10473.02|0
1655125340000|2022-06-13 13:02:20|10478.31|10478.31|10478.31|10478.31|10478.31|10478.31|10478.31|10478.31|0
1655125390000|2022-06-13 13:03:10|10479.3|10479.3|10479.3|10479.3|10479.3|10479.3|10479.3|10479.3|0
1655125410000|2022-06-13 13:03:30|10481.94|10481.94|10481.94|10481.94|10481.94|10481.94|10481.94|10481.94|0
1655125480000|2022-06-13 13:04:40|10484.59|10484.59|10484.59|10484.59|10484.59|10484.59|10484.59|10484.59|0
1655125500000|2022-06-13 13:05:00|10487.24|10487.24|10487.24|10487.24|10487.24|10487.24|10487.24|10487.24|0
1655125520000|2022-06-13 13:05:20|10492.53|10492.53|10492.53|10492.53|10492.53|10492.53|10492.53|10492.53|0
1655125530000|2022-06-13 13:05:30|10489.88|10489.88|10489.88|10489.88|10489.88|10489.88|10489.88|10489.88|0
1655125550000|2022-06-13 13:05:50|10487.24|10487.24|10484.59|10484.59|10487.24|10487.24|10484.59|10484.59|0
1655125620000|2022-06-13 13:07:00|10487.24|10487.24|10487.24|10487.24|10487.24|10487.24|10487.24|10487.24|0
1655125780000|2022-06-13 13:09:40|10495.18|10495.18|10495.18|10495.18|10495.18|10495.18|10495.18|10495.18|0
1655125800000|2022-06-13 13:10:00|10497.82|10497.82|10497.82|10497.82|10497.82|10497.82|10497.82|10497.82|0
1655125880000|2022-06-13 13:11:20|10495.18|10495.18|10497.82|10497.82|10497.82|10497.82|10492.53|10492.53|0
1655125900000|2022-06-13 13:11:40|10496.83|10496.83|10496.83|10496.83|10496.83|10496.83|10496.83|10496.83|0
1655125960000|2022-06-13 13:12:40|10502.13|10502.13|10502.13|10502.13|10502.13|10502.13|10502.13|10502.13|0
1655125980000|2022-06-13 13:13:00|10504.77|10504.77|10497.82|10497.82|10504.77|10504.77|10496.83|10496.83|0
1655125990000|2022-06-13 13:13:10|10498.81|10498.81|10498.81|10498.81|10498.81|10498.81|10498.81|10498.81|0
1655126000000|2022-06-13 13:13:20|10497.82|10497.82|10498.81|10498.81|10498.81|10498.81|10497.82|10497.82|0
1655126010000|2022-06-13 13:13:30|10497.82|10497.82|10497.82|10497.82|10497.82|10497.82|10497.82|10497.82|0
1655126030000|2022-06-13 13:13:50|10500.47|10500.47|10500.47|10500.47|10500.47|10500.47|10500.47|10500.47|0
1655126070000|2022-06-13 13:14:30|10503.12|10503.12|10503.12|10503.12|10503.12|10503.12|10503.12|10503.12|0
1655126150000|2022-06-13 13:15:50|10505.76|10505.76|10505.76|10505.76|10505.76|10505.76|10505.76|10505.76|0
1655126310000|2022-06-13 13:18:30|10503.12|10503.12|10500.47|10500.47|10503.12|10503.12|10500.47|10500.47|0
1655126320000|2022-06-13 13:18:40|10496.83|10496.83|10496.83|10496.83|10496.83|10496.83|10496.83|10496.83|0
1655126350000|2022-06-13 13:19:10|10494.19|10494.19|10494.19|10494.19|10494.19|10494.19|10494.19|10494.19|0
1655126360000|2022-06-13 13:19:20|10491.54|10491.54|10491.54|10491.54|10491.54|10491.54|10491.54|10491.54|0
1655126390000|2022-06-13 13:19:50|10488.9|10488.9|10488.9|10488.9|10488.9|10488.9|10488.9|10488.9|0
1655126410000|2022-06-13 13:20:10|10491.54|10491.54|10491.54|10491.54|10491.54|10491.54|10491.54|10491.54|0
1655126470000|2022-06-13 13:21:10|10488.9|10488.9|10488.9|10488.9|10488.9|10488.9|10488.9|10488.9|0
1655126510000|2022-06-13 13:21:50|10491.54|10491.54|10488.9|10488.9|10491.54|10491.54|10488.9|10488.9|0
1655126600000|2022-06-13 13:23:20|10486.25|10486.25|10480.96|10480.96|10486.25|10486.25|10480.96|10480.96|0
1655126620000|2022-06-13 13:23:40|10486.25|10486.25|10488.9|10488.9|10488.9|10488.9|10486.25|10486.25|0
1655126650000|2022-06-13 13:24:10|10489.88|10489.88|10490.87|10490.87|10490.87|10490.87|10489.88|10489.88|0
1655126660000|2022-06-13 13:24:20|10493.52|10493.52|10493.52|10493.52|10493.52|10493.52|10493.52|10493.52|0
1655126700000|2022-06-13 13:25:00|10488.23|10488.23|10488.23|10488.23|10488.23|10488.23|10488.23|10488.23|0
1655126710000|2022-06-13 13:25:10|10490.87|10490.87|10490.87|10490.87|10490.87|10490.87|10490.87|10490.87|0
1655126760000|2022-06-13 13:26:00|10496.16|10496.16|10498.81|10498.81|10498.81|10498.81|10496.16|10496.16|0
1655126790000|2022-06-13 13:26:30|10496.16|10496.16|10496.16|10496.16|10496.16|10496.16|10496.16|10496.16|0
1655126800000|2022-06-13 13:26:40|10498.81|10498.81|10498.81|10498.81|10498.81|10498.81|10498.81|10498.81|0
1655126830000|2022-06-13 13:27:10|10496.16|10496.16|10496.16|10496.16|10496.16|10496.16|10496.16|10496.16|0
1655126890000|2022-06-13 13:28:10|10490.87|10490.87|10487.24|10487.24|10490.87|10490.87|10487.24|10487.24|0
1655126900000|2022-06-13 13:28:20|10488.23|10488.23|10488.23|10488.23|10488.23|10488.23|10488.23|10488.23|0
1655126910000|2022-06-13 13:28:30|10486.25|10486.25|10486.25|10486.25|10486.25|10486.25|10486.25|10486.25|0
1655126930000|2022-06-13 13:28:50|10488.9|10488.9|10488.9|10488.9|10488.9|10488.9|10488.9|10488.9|0
1655126940000|2022-06-13 13:29:00|10486.25|10486.25|10488.9|10488.9|10488.9|10488.9|10486.25|10486.25|0
1655126960000|2022-06-13 13:29:20|10491.54|10491.54|10491.54|10491.54|10491.54|10491.54|10491.54|10491.54|0
1655127000000|2022-06-13 13:30:00|10486.25|10486.25|10488.9|10488.9|10488.9|10488.9|10486.25|10486.25|0
1655127010000|2022-06-13 13:30:10|10483.6|10483.6|10475.66|10475.66|10483.6|10483.6|10475.66|10475.66|0
1655127020000|2022-06-13 13:30:20|10474.68|10474.68|10474.68|10474.68|10474.68|10474.68|10474.68|10474.68|0
1655127030000|2022-06-13 13:30:30|10477.32|10477.32|10474.68|10474.68|10477.32|10477.32|10474.68|10474.68|0
1655127040000|2022-06-13 13:30:40|10472.03|10472.03|10472.03|10472.03|10472.03|10472.03|10472.03|10472.03|0
1655127050000|2022-06-13 13:30:50|10474.68|10474.68|10474.68|10474.68|10474.68|10474.68|10474.68|10474.68|0
1655127060000|2022-06-13 13:31:00|10477.32|10477.32|10477.32|10477.32|10477.32|10477.32|10477.32|10477.32|0
1655127090000|2022-06-13 13:31:30|10474.68|10474.68|10474.68|10474.68|10474.68|10474.68|10474.68|10474.68|0
1655127100000|2022-06-13 13:31:40|10477.32|10477.32|10477.32|10477.32|10477.32|10477.32|10477.32|10477.32|0
1655127110000|2022-06-13 13:31:50|10479.97|10479.97|10482.61|10482.61|10482.61|10482.61|10479.97|10479.97|0
1655127120000|2022-06-13 13:32:00|10485.26|10485.26|10485.26|10485.26|10485.26|10485.26|10485.26|10485.26|0
1655127130000|2022-06-13 13:32:10|10490.55|10490.55|10488.9|10488.9|10490.55|10490.55|10487.91|10487.91|0
1655127140000|2022-06-13 13:32:20|10491.54|10491.54|10488.9|10488.9|10491.54|10491.54|10488.9|10488.9|0
1655127160000|2022-06-13 13:32:40|10480.96|10480.96|10483.6|10483.6|10483.6|10483.6|10480.96|10480.96|0
1655127180000|2022-06-13 13:33:00|10482.61|10482.61|10482.61|10482.61|10482.61|10482.61|10482.61|10482.61|0
1655127210000|2022-06-13 13:33:30|10485.26|10485.26|10486.25|10486.25|10486.25|10486.25|10485.26|10485.26|0
1655127220000|2022-06-13 13:33:40|10483.6|10483.6|10483.6|10483.6|10483.6|10483.6|10483.6|10483.6|0
1655127230000|2022-06-13 13:33:50|10486.25|10486.25|10491.54|10491.54|10491.54|10491.54|10486.25|10486.25|0
1655127240000|2022-06-13 13:34:00|10486.25|10486.25|10486.25|10486.25|10486.25|10486.25|10486.25|10486.25|0
1655127250000|2022-06-13 13:34:10|10483.6|10483.6|10483.6|10483.6|10483.6|10483.6|10483.6|10483.6|0
1655127290000|2022-06-13 13:34:50|10486.25|10486.25|10486.25|10486.25|10491.54|10491.54|10486.25|10486.25|0
1655127300000|2022-06-13 13:35:00|10483.6|10483.6|10483.6|10483.6|10483.6|10483.6|10483.6|10483.6|0
1655127310000|2022-06-13 13:35:10|10480.96|10480.96|10480.96|10480.96|10480.96|10480.96|10480.96|10480.96|0
1655127350000|2022-06-13 13:35:50|10475.66|10475.66|10475.66|10475.66|10475.66|10475.66|10475.66|10475.66|0
1655127360000|2022-06-13 13:36:00|10478.31|10478.31|10478.31|10478.31|10478.31|10478.31|10478.31|10478.31|0
1655127380000|2022-06-13 13:36:20|10480.96|10480.96|10483.6|10483.6|10483.6|10483.6|10480.96|10480.96|0
1655127400000|2022-06-13 13:36:40|10486.25|10486.25|10486.25|10486.25|10486.25|10486.25|10486.25|10486.25|0
1655127410000|2022-06-13 13:36:50|10483.6|10483.6|10486.25|10486.25|10486.25|10486.25|10483.6|10483.6|0
1655127450000|2022-06-13 13:37:30|10480.96|10480.96|10480.96|10480.96|10480.96|10480.96|10480.96|10480.96|0
1655127460000|2022-06-13 13:37:40|10478.31|10478.31|10478.31|10478.31|10478.31|10478.31|10478.31|10478.31|0
1655127480000|2022-06-13 13:38:00|10475.66|10475.66|10480.96|10480.96|10480.96|10480.96|10475.66|10475.66|0
1655127500000|2022-06-13 13:38:20|10478.31|10478.31|10478.31|10478.31|10478.31|10478.31|10478.31|10478.31|0
1655127530000|2022-06-13 13:38:50|10475.66|10475.66|10478.31|10478.31|10478.31|10478.31|10475.66|10475.66|0
1655127540000|2022-06-13 13:39:00|10480.96|10480.96|10478.31|10478.31|10480.96|10480.96|10478.31|10478.31|0
1655127550000|2022-06-13 13:39:10|10473.02|10473.02|10466.74|10466.74|10473.02|10473.02|10466.74|10466.74|0
1655127580000|2022-06-13 13:39:40|10464.09|10464.09|10464.09|10464.09|10464.09|10464.09|10464.09|10464.09|0
1655127590000|2022-06-13 13:39:50|10466.74|10466.74|10466.74|10466.74|10466.74|10466.74|10466.74|10466.74|0
1655127600000|2022-06-13 13:40:00|10469.38|10469.38|10469.38|10469.38|10469.38|10469.38|10469.38|10469.38|0
1655127620000|2022-06-13 13:40:20|10466.74|10466.74|10469.38|10469.38|10469.38|10469.38|10466.74|10466.74|0
1655127630000|2022-06-13 13:40:30|10472.03|10472.03|10472.03|10472.03|10472.03|10472.03|10472.03|10472.03|0
1655127640000|2022-06-13 13:40:40|10469.38|10469.38|10469.38|10469.38|10469.38|10469.38|10469.38|10469.38|0
1655127650000|2022-06-13 13:40:50|10466.74|10466.74|10468.39|10468.39|10468.39|10468.39|10465.75|10465.75|0
1655127670000|2022-06-13 13:41:10|10471.04|10471.04|10463.1|10463.1|10473.69|10473.69|10463.1|10463.1|0
1655127680000|2022-06-13 13:41:20|10460.46|10460.46|10463.1|10463.1|10463.1|10463.1|10460.46|10460.46|0
1655127690000|2022-06-13 13:41:30|10465.75|10465.75|10465.75|10465.75|10465.75|10465.75|10465.75|10465.75|0
1655127700000|2022-06-13 13:41:40|10464.76|10464.76|10464.76|10464.76|10464.76|10464.76|10464.76|10464.76|0
1655127720000|2022-06-13 13:42:00|10459.47|10459.47|10459.47|10459.47|10459.47|10459.47|10459.47|10459.47|0
1655127730000|2022-06-13 13:42:10|10458.48|10458.48|10459.47|10459.47|10459.47|10459.47|10458.48|10458.48|0
1655127770000|2022-06-13 13:42:50|10456.82|10456.82|10456.82|10456.82|10456.82|10456.82|10456.82|10456.82|0
1655127790000|2022-06-13 13:43:10|10454.17|10454.17|10454.17|10454.17|10454.17|10454.17|10454.17|10454.17|0
1655127800000|2022-06-13 13:43:20|10456.82|10456.82|10456.82|10456.82|10456.82|10456.82|10456.82|10456.82|0
1655127810000|2022-06-13 13:43:30|10459.47|10459.47|10456.82|10456.82|10459.47|10459.47|10456.82|10456.82|0
1655127820000|2022-06-13 13:43:40|10459.47|10459.47|10459.47|10459.47|10459.47|10459.47|10459.47|10459.47|0
1655127850000|2022-06-13 13:44:10|10456.82|10456.82|10454.17|10454.17|10456.82|10456.82|10454.17|10454.17|0
1655127860000|2022-06-13 13:44:20|10456.82|10456.82|10456.82|10456.82|10456.82|10456.82|10456.82|10456.82|0
1655127900000|2022-06-13 13:45:00|10454.17|10454.17|10454.17|10454.17|10454.17|10454.17|10454.17|10454.17|0
1655127930000|2022-06-13 13:45:30|10456.82|10456.82|10451.53|10451.53|10456.82|10456.82|10451.53|10451.53|0
1655127960000|2022-06-13 13:46:00|10454.17|10454.17|10454.17|10454.17|10456.82|10456.82|10454.17|10454.17|0
1655127980000|2022-06-13 13:46:20|10462.11|10462.11|10462.11|10462.11|10462.11|10462.11|10462.11|10462.11|0
1655127990000|2022-06-13 13:46:30|10459.47|10459.47|10461.44|10461.44|10461.44|10461.44|10459.47|10459.47|0
1655128020000|2022-06-13 13:47:00|10464.09|10464.09|10464.09|10464.09|10464.09|10464.09|10464.09|10464.09|0
1655128030000|2022-06-13 13:47:10|10461.44|10461.44|10458.8|10458.8|10461.44|10461.44|10458.8|10458.8|0
1655128040000|2022-06-13 13:47:20|10459.79|10459.79|10459.79|10459.79|10459.79|10459.79|10459.79|10459.79|0
1655128050000|2022-06-13 13:47:30|10457.14|10457.14|10451.85|10451.85|10457.14|10457.14|10451.85|10451.85|0
1655128060000|2022-06-13 13:47:40|10450.86|10450.86|10450.86|10450.86|10450.86|10450.86|10450.86|10450.86|0
1655128080000|2022-06-13 13:48:00|10448.21|10448.21|10453.5|10453.5|10453.5|10453.5|10448.21|10448.21|0
1655128090000|2022-06-13 13:48:10|10456.15|10456.15|10453.5|10453.5|10456.15|10456.15|10453.5|10453.5|0
1655128100000|2022-06-13 13:48:20|10458.8|10458.8|10464.09|10464.09|10464.09|10464.09|10458.8|10458.8|0
1655128130000|2022-06-13 13:48:50|10458.8|10458.8|10458.8|10458.8|10458.8|10458.8|10458.8|10458.8|0
1655128150000|2022-06-13 13:49:10|10453.5|10453.5|10453.5|10453.5|10453.5|10453.5|10453.5|10453.5|0
1655128170000|2022-06-13 13:49:30|10456.15|10456.15|10458.8|10458.8|10458.8|10458.8|10456.15|10456.15|0
1655128200000|2022-06-13 13:50:00|10461.44|10461.44|10461.44|10461.44|10461.44|10461.44|10461.44|10461.44|0
1655128240000|2022-06-13 13:50:40|10458.8|10458.8|10461.44|10461.44|10461.44|10461.44|10458.8|10458.8|0
1655128260000|2022-06-13 13:51:00|10464.09|10464.09|10464.09|10464.09|10464.09|10464.09|10464.09|10464.09|0
1655128290000|2022-06-13 13:51:30|10466.74|10466.74|10466.74|10466.74|10466.74|10466.74|10466.74|10466.74|0
1655128320000|2022-06-13 13:52:00|10461.44|10461.44|10461.44|10461.44|10461.44|10461.44|10461.44|10461.44|0
1655128370000|2022-06-13 13:52:50|10458.8|10458.8|10458.8|10458.8|10458.8|10458.8|10458.8|10458.8|0
1655128380000|2022-06-13 13:53:00|10461.44|10461.44|10466.74|10466.74|10466.74|10466.74|10461.44|10461.44|0
1655128500000|2022-06-13 13:55:00|10467.72|10467.72|10467.72|10467.72|10467.72|10467.72|10467.72|10467.72|0
1655128510000|2022-06-13 13:55:10|10459.79|10459.79|10459.79|10459.79|10459.79|10459.79|10459.79|10459.79|0
1655128520000|2022-06-13 13:55:20|10458.8|10458.8|10464.09|10464.09|10464.09|10464.09|10458.8|10458.8|0
1655128560000|2022-06-13 13:56:00|10461.44|10461.44|10461.44|10461.44|10461.44|10461.44|10461.44|10461.44|0
1655128580000|2022-06-13 13:56:20|10458.8|10458.8|10458.8|10458.8|10458.8|10458.8|10458.8|10458.8|0
1655128600000|2022-06-13 13:56:40|10460.77|10460.77|10460.77|10460.77|10460.77|10460.77|10460.77|10460.77|0
1655128610000|2022-06-13 13:56:50|10461.76|10461.76|10460.77|10460.77|10463.42|10463.42|10460.77|10460.77|0
1655128620000|2022-06-13 13:57:00|10466.07|10466.07|10466.07|10466.07|10466.07|10466.07|10466.07|10466.07|0
1655128630000|2022-06-13 13:57:10|10468.71|10468.71|10471.36|10471.36|10471.36|10471.36|10468.71|10468.71|0
1655128650000|2022-06-13 13:57:30|10474.01|10474.01|10474.01|10474.01|10474.01|10474.01|10474.01|10474.01|0
1655128660000|2022-06-13 13:57:40|10468.71|10468.71|10468.71|10468.71|10468.71|10468.71|10468.71|10468.71|0
1655128680000|2022-06-13 13:58:00|10471.36|10471.36|10479.3|10479.3|10479.3|10479.3|10471.36|10471.36|0
1655128690000|2022-06-13 13:58:10|10481.94|10481.94|10481.94|10481.94|10481.94|10481.94|10481.94|10481.94|0
1655128700000|2022-06-13 13:58:20|10484.59|10484.59|10484.59|10484.59|10484.59|10484.59|10484.59|10484.59|0
1655128710000|2022-06-13 13:58:30|10481.94|10481.94|10479.3|10479.3|10481.94|10481.94|10479.3|10479.3|0
1655128740000|2022-06-13 13:59:00|10476.65|10476.65|10476.65|10476.65|10476.65|10476.65|10476.65|10476.65|0
1655128750000|2022-06-13 13:59:10|10481.59|10481.59|10481.59|10481.59|10481.59|10481.59|10481.59|10481.59|0
1655128760000|2022-06-13 13:59:20|10480.6|10480.6|10480.6|10480.6|10480.6|10480.6|10480.6|10480.6|0
1655128770000|2022-06-13 13:59:30|10483.25|10483.25|10483.25|10483.25|10483.25|10483.25|10483.25|10483.25|0
1655128780000|2022-06-13 13:59:40|10485.9|10485.9|10485.9|10485.9|10485.9|10485.9|10485.9|10485.9|0
1655128800000|2022-06-13 14:00:00|10486.89|10486.89|10485.23|10485.23|10490.52|10490.52|10482.58|10482.58|0
1655128810000|2022-06-13 14:00:10|10482.58|10482.58|10482.58|10482.58|10482.58|10482.58|10482.58|10482.58|0
1655128830000|2022-06-13 14:00:30|10485.23|10485.23|10485.23|10485.23|10485.23|10485.23|10485.23|10485.23|0
1655128840000|2022-06-13 14:00:40|10482.58|10482.58|10482.58|10482.58|10482.58|10482.58|10479.94|10479.94|0
1655128880000|2022-06-13 14:01:20|10483.57|10483.57|10483.57|10483.57|10483.57|10483.57|10483.57|10483.57|0
1655128890000|2022-06-13 14:01:30|10480.92|10480.92|10480.92|10480.92|10480.92|10480.92|10480.92|10480.92|0
1655128900000|2022-06-13 14:01:40|10478.28|10478.28|10480.92|10480.92|10480.92|10480.92|10478.28|10478.28|0
1655128910000|2022-06-13 14:01:50|10479.94|10479.94|10479.94|10479.94|10479.94|10479.94|10479.94|10479.94|0
1655128920000|2022-06-13 14:02:00|10477.29|10477.29|10477.29|10477.29|10477.29|10477.29|10477.29|10477.29|0
1655128940000|2022-06-13 14:02:20|10479.94|10479.94|10479.94|10479.94|10479.94|10479.94|10479.94|10479.94|0
1655128960000|2022-06-13 14:02:40|10482.58|10482.58|10485.23|10485.23|10485.23|10485.23|10482.58|10482.58|0
1655128980000|2022-06-13 14:03:00|10487.87|10487.87|10487.87|10487.87|10487.87|10487.87|10487.87|10487.87|0
1655129060000|2022-06-13 14:04:20|10490.52|10490.52|10493.17|10493.17|10493.17|10493.17|10490.52|10490.52|0
1655129070000|2022-06-13 14:04:30|10490.52|10490.52|10490.52|10490.52|10490.52|10490.52|10490.52|10490.52|0
1655129090000|2022-06-13 14:04:50|10485.23|10485.23|10485.23|10485.23|10485.23|10485.23|10485.23|10485.23|0
1655129120000|2022-06-13 14:05:20|10493.17|10493.17|10493.17|10493.17|10493.17|10493.17|10490.52|10490.52|0
1655129150000|2022-06-13 14:05:50|10492.18|10492.18|10492.18|10492.18|10492.18|10492.18|10492.18|10492.18|0
1655129180000|2022-06-13 14:06:20|10489.53|10489.53|10489.53|10489.53|10489.53|10489.53|10489.53|10489.53|0
1655129210000|2022-06-13 14:06:50|10492.18|10492.18|10492.18|10492.18|10492.18|10492.18|10492.18|10492.18|0
1655129220000|2022-06-13 14:07:00|10490.2|10490.2|10492.85|10492.85|10492.85|10492.85|10490.2|10490.2|0
1655129230000|2022-06-13 14:07:10|10490.2|10490.2|10490.2|10490.2|10490.2|10490.2|10490.2|10490.2|0
1655129270000|2022-06-13 14:07:50|10484.91|10484.91|10484.91|10484.91|10484.91|10484.91|10484.91|10484.91|0
1655129290000|2022-06-13 14:08:10|10479.62|10479.62|10479.62|10479.62|10479.62|10479.62|10479.62|10479.62|0
1655129300000|2022-06-13 14:08:20|10476.97|10476.97|10476.97|10476.97|10476.97|10476.97|10476.97|10476.97|0
1655129310000|2022-06-13 14:08:30|10475.98|10475.98|10475.98|10475.98|10475.98|10475.98|10475.98|10475.98|0
1655129320000|2022-06-13 14:08:40|10478.63|10478.63|10478.63|10478.63|10478.63|10478.63|10478.63|10478.63|0
1655129340000|2022-06-13 14:09:00|10475.98|10475.98|10475.98|10475.98|10475.98|10475.98|10475.98|10475.98|0
1655129400000|2022-06-13 14:10:00|10473.34|10473.34|10473.34|10473.34|10473.34|10473.34|10473.34|10473.34|0
1655129420000|2022-06-13 14:10:20|10468.04|10468.04|10468.04|10468.04|10468.04|10468.04|10468.04|10468.04|0
1655129440000|2022-06-13 14:10:40|10465.4|10465.4|10465.4|10465.4|10465.4|10465.4|10465.4|10465.4|0
1655129470000|2022-06-13 14:11:10|10464.41|10464.41|10464.41|10464.41|10464.41|10464.41|10464.41|10464.41|0
1655129480000|2022-06-13 14:11:20|10453.82|10453.82|10459.12|10459.12|10459.12|10459.12|10453.82|10453.82|0
1655129500000|2022-06-13 14:11:40|10456.47|10456.47|10454.49|10454.49|10456.47|10456.47|10454.49|10454.49|0
1655129520000|2022-06-13 14:12:00|10451.85|10451.85|10451.85|10451.85|10451.85|10451.85|10451.85|10451.85|0
1655129530000|2022-06-13 14:12:10|10449.2|10449.2|10449.2|10449.2|10449.2|10449.2|10449.2|10449.2|0
1655129570000|2022-06-13 14:12:50|10451.85|10451.85|10453.82|10453.82|10453.82|10453.82|10451.85|10451.85|0
1655129580000|2022-06-13 14:13:00|10459.12|10459.12|10459.12|10459.12|10461.76|10461.76|10459.12|10459.12|0
1655129600000|2022-06-13 14:13:20|10451.18|10451.18|10451.18|10451.18|10451.18|10451.18|10451.18|10451.18|0
1655129620000|2022-06-13 14:13:40|10448.53|10448.53|10448.53|10448.53|10448.53|10448.53|10448.53|10448.53|0
1655129650000|2022-06-13 14:14:10|10445.88|10445.88|10445.88|10445.88|10445.88|10445.88|10445.88|10445.88|0
1655129660000|2022-06-13 14:14:20|10443.24|10443.24|10443.24|10443.24|10443.24|10443.24|10443.24|10443.24|0
1655129740000|2022-06-13 14:15:40|10440.59|10440.59|10440.59|10440.59|10440.59|10440.59|10440.59|10440.59|0
1655129750000|2022-06-13 14:15:50|10437.94|10437.94|10437.94|10437.94|10437.94|10437.94|10437.94|10437.94|0
1655129800000|2022-06-13 14:16:40|10440.59|10440.59|10440.59|10440.59|10440.59|10440.59|10440.59|10440.59|0
1655129810000|2022-06-13 14:16:50|10438.61|10438.61|10438.61|10438.61|10438.61|10438.61|10438.61|10438.61|0
1655129830000|2022-06-13 14:17:10|10435.97|10435.97|10435.97|10435.97|10435.97|10435.97|10435.97|10435.97|0
1655129860000|2022-06-13 14:17:40|10436.96|10436.96|10431.66|10431.66|10436.96|10436.96|10431.66|10431.66|0
1655129870000|2022-06-13 14:17:50|10429.02|10429.02|10430|10430|10430|10430|10429.02|10429.02|0
1655129880000|2022-06-13 14:18:00|10427.36|10427.36|10427.36|10427.36|10427.36|10427.36|10427.36|10427.36|0
1655129890000|2022-06-13 14:18:10|10430|10430|10430|10430|10430|10430|10430|10430|0
1655129910000|2022-06-13 14:18:30|10430.43|10430.43|10430.43|10430.43|10430.43|10430.43|10430.43|10430.43|0
1655129920000|2022-06-13 14:18:40|10429.45|10429.45|10426.8|10426.8|10429.45|10429.45|10426.8|10426.8|0
1655129930000|2022-06-13 14:18:50|10424.15|10424.15|10424.15|10424.15|10424.15|10424.15|10424.15|10424.15|0
1655129940000|2022-06-13 14:19:00|10426.8|10426.8|10426.8|10426.8|10426.8|10426.8|10426.8|10426.8|0
1655129950000|2022-06-13 14:19:10|10429.45|10429.45|10429.45|10429.45|10429.45|10429.45|10429.45|10429.45|0
1655129970000|2022-06-13 14:19:30|10424.15|10424.15|10424.15|10424.15|10424.15|10424.15|10424.15|10424.15|0
1655129980000|2022-06-13 14:19:40|10426.8|10426.8|10426.8|10426.8|10426.8|10426.8|10426.8|10426.8|0
1655129990000|2022-06-13 14:19:50|10429.45|10429.45|10432.09|10432.09|10432.09|10432.09|10429.45|10429.45|0
1655130030000|2022-06-13 14:20:30|10429.45|10429.45|10429.45|10429.45|10429.45|10429.45|10429.45|10429.45|0
1655130080000|2022-06-13 14:21:20|10432.09|10432.09|10432.09|10432.09|10437.38|10437.38|10432.09|10432.09|0
1655130090000|2022-06-13 14:21:30|10429.45|10429.45|10429.45|10429.45|10429.45|10429.45|10429.45|10429.45|0
1655130120000|2022-06-13 14:22:00|10432.09|10432.09|10434.74|10434.74|10434.74|10434.74|10432.09|10432.09|0
1655130150000|2022-06-13 14:22:30|10432.09|10432.09|10432.09|10432.09|10432.09|10432.09|10432.09|10432.09|0
1655130170000|2022-06-13 14:22:50|10429.45|10429.45|10431.1|10431.1|10432.09|10432.09|10429.45|10429.45|0
1655130240000|2022-06-13 14:24:00|10425.81|10425.81|10425.81|10425.81|10425.81|10425.81|10425.81|10425.81|0
1655130250000|2022-06-13 14:24:10|10424.82|10424.82|10424.82|10424.82|10424.82|10424.82|10423.83|10423.83|0
1655130270000|2022-06-13 14:24:30|10427.47|10427.47|10427.47|10427.47|10427.47|10427.47|10427.47|10427.47|0
1655130290000|2022-06-13 14:24:50|10426.48|10426.48|10426.48|10426.48|10426.48|10426.48|10426.48|10426.48|0
1655130300000|2022-06-13 14:25:00|10428.46|10428.46|10428.46|10428.46|10428.46|10428.46|10428.46|10428.46|0
1655130350000|2022-06-13 14:25:50|10431.1|10431.1|10431.1|10431.1|10431.1|10431.1|10431.1|10431.1|0
1655130360000|2022-06-13 14:26:00|10428.46|10428.46|10428.46|10428.46|10428.46|10428.46|10428.46|10428.46|0
1655130390000|2022-06-13 14:26:30|10431.1|10431.1|10431.1|10431.1|10431.1|10431.1|10431.1|10431.1|0
1655130410000|2022-06-13 14:26:50|10428.46|10428.46|10428.46|10428.46|10428.46|10428.46|10428.46|10428.46|0
1655130430000|2022-06-13 14:27:10|10431.1|10431.1|10431.1|10431.1|10431.1|10431.1|10431.1|10431.1|0
1655130440000|2022-06-13 14:27:20|10433.75|10433.75|10433.75|10433.75|10433.75|10433.75|10433.75|10433.75|0
1655130470000|2022-06-13 14:27:50|10431.1|10431.1|10431.1|10431.1|10431.1|10431.1|10431.1|10431.1|0
1655130530000|2022-06-13 14:28:50|10428.46|10428.46|10428.46|10428.46|10428.46|10428.46|10428.46|10428.46|0
1655130540000|2022-06-13 14:29:00|10431.1|10431.1|10431.1|10431.1|10431.1|10431.1|10431.1|10431.1|0
1655130550000|2022-06-13 14:29:10|10430.12|10430.12|10431.1|10431.1|10431.1|10431.1|10430.12|10430.12|0
1655130560000|2022-06-13 14:29:20|10425.81|10425.81|10425.81|10425.81|10425.81|10425.81|10425.81|10425.81|0
1655130590000|2022-06-13 14:29:50|10420.52|10420.52|10417.87|10417.87|10420.52|10420.52|10417.87|10417.87|0
1655130600000|2022-06-13 14:30:00|10420.52|10420.52|10420.52|10420.52|10420.52|10420.52|10420.52|10420.52|0
1655130640000|2022-06-13 14:30:40|10423.16|10423.16|10423.16|10423.16|10423.16|10423.16|10423.16|10423.16|0
1655130670000|2022-06-13 14:31:10|10425.81|10425.81|10426.8|10426.8|10426.8|10426.8|10425.81|10425.81|0
1655130680000|2022-06-13 14:31:20|10421.51|10421.51|10421.51|10421.51|10421.51|10421.51|10421.51|10421.51|0
1655130690000|2022-06-13 14:31:30|10418.86|10418.86|10421.51|10421.51|10421.51|10421.51|10418.86|10418.86|0
1655130760000|2022-06-13 14:32:40|10424.15|10424.15|10421.51|10421.51|10424.15|10424.15|10421.51|10421.51|0
1655130770000|2022-06-13 14:32:50|10426.8|10426.8|10426.8|10426.8|10426.8|10426.8|10426.8|10426.8|0
1655130800000|2022-06-13 14:33:20|10427.79|10427.79|10427.79|10427.79|10427.79|10427.79|10427.79|10427.79|0
1655130810000|2022-06-13 14:33:30|10433.08|10433.08|10435.73|10435.73|10435.73|10435.73|10433.08|10433.08|0
1655130850000|2022-06-13 14:34:10|10438.37|10438.37|10438.37|10438.37|10438.37|10438.37|10438.37|10438.37|0
1655130860000|2022-06-13 14:34:20|10435.73|10435.73|10435.73|10435.73|10435.73|10435.73|10435.73|10435.73|0
1655130870000|2022-06-13 14:34:30|10438.37|10438.37|10438.37|10438.37|10438.37|10438.37|10438.37|10438.37|0
1655130880000|2022-06-13 14:34:40|10435.73|10435.73|10435.73|10435.73|10435.73|10435.73|10435.73|10435.73|0
1655130910000|2022-06-13 14:35:10|10438.37|10438.37|10439.36|10439.36|10439.36|10439.36|10438.37|10438.37|0
1655130920000|2022-06-13 14:35:20|10442.01|10442.01|10442.01|10442.01|10442.01|10442.01|10442.01|10442.01|0
1655130970000|2022-06-13 14:36:10|10447.3|10447.3|10447.3|10447.3|10447.3|10447.3|10447.3|10447.3|0
1655130980000|2022-06-13 14:36:20|10449.95|10449.95|10447.3|10447.3|10449.95|10449.95|10447.3|10447.3|0
1655130990000|2022-06-13 14:36:30|10449.95|10449.95|10449.95|10449.95|10449.95|10449.95|10449.95|10449.95|0
1655131000000|2022-06-13 14:36:40|10447.3|10447.3|10448.29|10448.29|10449.28|10449.28|10447.3|10447.3|0
1655131010000|2022-06-13 14:36:50|10450.94|10450.94|10448.29|10448.29|10450.94|10450.94|10448.29|10448.29|0
1655131020000|2022-06-13 14:37:00|10445.64|10445.64|10445.64|10445.64|10445.64|10445.64|10445.64|10445.64|0
1655131050000|2022-06-13 14:37:30|10448.29|10448.29|10448.29|10448.29|10448.29|10448.29|10448.29|10448.29|0
1655131060000|2022-06-13 14:37:40|10445.64|10445.64|10442.01|10442.01|10445.64|10445.64|10442.01|10442.01|0
1655131070000|2022-06-13 14:37:50|10439.36|10439.36|10439.36|10439.36|10439.36|10439.36|10439.36|10439.36|0
1655131090000|2022-06-13 14:38:10|10438.37|10438.37|10438.37|10438.37|10438.37|10438.37|10438.37|10438.37|0
1655131180000|2022-06-13 14:39:40|10441.02|10441.02|10441.02|10441.02|10441.02|10441.02|10441.02|10441.02|0
1655131200000|2022-06-13 14:40:00|10440.03|10440.03|10437.38|10437.38|10440.03|10440.03|10437.38|10437.38|0
1655131250000|2022-06-13 14:40:50|10434.74|10434.74|10434.74|10434.74|10434.74|10434.74|10434.74|10434.74|0
1655131260000|2022-06-13 14:41:00|10433.75|10433.75|10433.75|10433.75|10433.75|10433.75|10433.75|10433.75|0
1655131270000|2022-06-13 14:41:10|10431.1|10431.1|10431.1|10431.1|10431.1|10431.1|10431.1|10431.1|0
1655131300000|2022-06-13 14:41:40|10433.75|10433.75|10433.75|10433.75|10433.75|10433.75|10433.75|10433.75|0
1655131360000|2022-06-13 14:42:40|10431.1|10431.1|10431.1|10431.1|10431.1|10431.1|10431.1|10431.1|0
1655131380000|2022-06-13 14:43:00|10428.46|10428.46|10428.46|10428.46|10428.46|10428.46|10428.46|10428.46|0
1655131420000|2022-06-13 14:43:40|10431.1|10431.1|10431.1|10431.1|10431.1|10431.1|10431.1|10431.1|0
1655131430000|2022-06-13 14:43:50|10433.75|10433.75|10436.4|10436.4|10436.4|10436.4|10433.75|10433.75|0
1655131500000|2022-06-13 14:45:00|10433.75|10433.75|10433.75|10433.75|10433.75|10433.75|10433.75|10433.75|0
1655131520000|2022-06-13 14:45:20|10431.1|10431.1|10431.1|10431.1|10431.1|10431.1|10431.1|10431.1|0
1655131530000|2022-06-13 14:45:30|10430.12|10430.12|10430.12|10430.12|10430.12|10430.12|10430.12|10430.12|0
1655131560000|2022-06-13 14:46:00|10424.82|10424.82|10427.47|10427.47|10427.47|10427.47|10424.82|10424.82|0
1655131570000|2022-06-13 14:46:10|10430.12|10430.12|10432.76|10432.76|10432.76|10432.76|10430.12|10430.12|0
1655131620000|2022-06-13 14:47:00|10435.41|10435.41|10432.76|10432.76|10435.41|10435.41|10432.76|10432.76|0
1655131640000|2022-06-13 14:47:20|10430.12|10430.12|10430.12|10430.12|10430.12|10430.12|10430.12|10430.12|0
1655131660000|2022-06-13 14:47:40|10432.76|10432.76|10432.76|10432.76|10432.76|10432.76|10432.76|10432.76|0
1655131710000|2022-06-13 14:48:30|10430.12|10430.12|10426.16|10426.16|10430.12|10430.12|10426.16|10426.16|0
1655131740000|2022-06-13 14:49:00|10425.17|10425.17|10422.53|10422.53|10425.17|10425.17|10419.88|10419.88|0
1655131830000|2022-06-13 14:50:30|10424.5|10424.5|10424.5|10424.5|10424.5|10424.5|10424.5|10424.5|0
1655131850000|2022-06-13 14:50:50|10427.15|10427.15|10432.44|10432.44|10432.44|10432.44|10427.15|10427.15|0
1655131870000|2022-06-13 14:51:10|10431.46|10431.46|10426.16|10426.16|10431.46|10431.46|10426.16|10426.16|0
1655131880000|2022-06-13 14:51:20|10425.17|10425.17|10427.82|10427.82|10427.82|10427.82|10425.17|10425.17|0
1655131910000|2022-06-13 14:51:50|10426.83|10426.83|10426.83|10426.83|10426.83|10426.83|10426.83|10426.83|0
1655131940000|2022-06-13 14:52:20|10424.19|10424.19|10426.83|10426.83|10426.83|10426.83|10424.19|10424.19|0
1655131970000|2022-06-13 14:52:50|10427.82|10427.82|10430.47|10430.47|10430.47|10430.47|10427.82|10427.82|0
1655132010000|2022-06-13 14:53:30|10427.82|10427.82|10427.82|10427.82|10427.82|10427.82|10427.82|10427.82|0
1655132060000|2022-06-13 14:54:20|10425.17|10425.17|10425.17|10425.17|10425.17|10425.17|10425.17|10425.17|0
1655132090000|2022-06-13 14:54:50|10427.82|10427.82|10427.82|10427.82|10427.82|10427.82|10427.82|10427.82|0
1655132110000|2022-06-13 14:55:10|10425.17|10425.17|10425.17|10425.17|10425.17|10425.17|10425.17|10425.17|0
1655132120000|2022-06-13 14:55:20|10427.82|10427.82|10427.82|10427.82|10427.82|10427.82|10427.82|10427.82|0
1655132130000|2022-06-13 14:55:30|10425.17|10425.17|10425.17|10425.17|10425.17|10425.17|10425.17|10425.17|0
1655132150000|2022-06-13 14:55:50|10424.75|10424.75|10424.75|10424.75|10424.75|10424.75|10424.75|10424.75|0
1655132180000|2022-06-13 14:56:20|10427.39|10427.39|10427.39|10427.39|10427.39|10427.39|10427.39|10427.39|0
1655132210000|2022-06-13 14:56:50|10424.75|10424.75|10424.75|10424.75|10424.75|10424.75|10424.75|10424.75|0
1655132230000|2022-06-13 14:57:10|10427.39|10427.39|10427.39|10427.39|10427.39|10427.39|10427.39|10427.39|0
1655132240000|2022-06-13 14:57:20|10430.04|10430.04|10430.04|10430.04|10430.04|10430.04|10430.04|10430.04|0
1655132260000|2022-06-13 14:57:40|10428.06|10428.06|10424.43|10424.43|10428.06|10428.06|10424.43|10424.43|0
1655132280000|2022-06-13 14:58:00|10427.07|10427.07|10427.07|10427.07|10427.07|10427.07|10427.07|10427.07|0
1655132290000|2022-06-13 14:58:10|10429.72|10429.72|10429.72|10429.72|10429.72|10429.72|10429.72|10429.72|0
1655132310000|2022-06-13 14:58:30|10432.37|10432.37|10431.38|10431.38|10432.37|10432.37|10431.38|10431.38|0
1655132320000|2022-06-13 14:58:40|10430.39|10430.39|10430.39|10430.39|10430.39|10430.39|10430.39|10430.39|0
1655132330000|2022-06-13 14:58:50|10429.4|10429.4|10426.75|10426.75|10429.4|10429.4|10426.75|10426.75|0
1655132340000|2022-06-13 14:59:00|10425.77|10425.77|10428.41|10428.41|10428.41|10428.41|10425.77|10425.77|0
1655132350000|2022-06-13 14:59:10|10431.06|10431.06|10431.06|10431.06|10431.06|10431.06|10431.06|10431.06|0
1655132360000|2022-06-13 14:59:20|10428.41|10428.41|10428.41|10428.41|10428.41|10428.41|10428.41|10428.41|0
1655132370000|2022-06-13 14:59:30|10425.77|10425.77|10425.77|10425.77|10425.77|10425.77|10425.77|10425.77|0
1655132380000|2022-06-13 14:59:40|10423.12|10423.12|10422.13|10422.13|10423.12|10423.12|10422.13|10422.13|0
1655132390000|2022-06-13 14:59:50|10423.12|10423.12|10420.47|10420.47|10423.12|10423.12|10420.47|10420.47|0
1655132430000|2022-06-13 15:00:30|10418.5|10418.5|10418.5|10418.5|10418.5|10418.5|10418.5|10418.5|0
1655132440000|2022-06-13 15:00:40|10421.14|10421.14|10421.14|10421.14|10421.14|10421.14|10421.14|10421.14|0
1655132450000|2022-06-13 15:00:50|10423.79|10423.79|10423.79|10423.79|10426.44|10426.44|10423.79|10423.79|0
1655132460000|2022-06-13 15:01:00|10421.14|10421.14|10421.14|10421.14|10421.14|10421.14|10421.14|10421.14|0
1655132480000|2022-06-13 15:01:20|10418.5|10418.5|10418.5|10418.5|10418.5|10418.5|10418.5|10418.5|0
1655132500000|2022-06-13 15:01:40|10417.51|10417.51|10418.5|10418.5|10418.5|10418.5|10417.51|10417.51|0
1655132510000|2022-06-13 15:01:50|10417.51|10417.51|10417.51|10417.51|10417.51|10417.51|10417.51|10417.51|0
1655132520000|2022-06-13 15:02:00|10416.52|10416.52|10413.87|10413.87|10416.52|10416.52|10413.87|10413.87|0
1655132530000|2022-06-13 15:02:10|10412.89|10412.89|10412.89|10412.89|10412.89|10412.89|10412.89|10412.89|0
1655132540000|2022-06-13 15:02:20|10410.24|10410.24|10409.25|10409.25|10410.24|10410.24|10409.25|10409.25|0
1655132580000|2022-06-13 15:03:00|10406.61|10406.61|10406.61|10406.61|10406.61|10406.61|10406.61|10406.61|0
1655132590000|2022-06-13 15:03:10|10411.9|10411.9|10411.9|10411.9|10411.9|10411.9|10411.9|10411.9|0
1655132600000|2022-06-13 15:03:20|10409.25|10409.25|10403.96|10403.96|10409.25|10409.25|10403.96|10403.96|0
1655132630000|2022-06-13 15:03:50|10402.97|10402.97|10402.97|10402.97|10402.97|10402.97|10402.97|10402.97|0
1655132640000|2022-06-13 15:04:00|10405.62|10405.62|10405.62|10405.62|10405.62|10405.62|10405.62|10405.62|0
1655132650000|2022-06-13 15:04:10|10408.26|10408.26|10416.2|10416.2|10416.2|10416.2|10408.26|10408.26|0
1655132660000|2022-06-13 15:04:20|10418.85|10418.85|10422.48|10422.48|10422.48|10422.48|10418.85|10418.85|0
1655132670000|2022-06-13 15:04:30|10417.19|10417.19|10417.19|10417.19|10417.19|10417.19|10417.19|10417.19|0
1655132690000|2022-06-13 15:04:50|10425.13|10425.13|10425.13|10425.13|10425.13|10425.13|10425.13|10425.13|0
1655132720000|2022-06-13 15:05:20|10422.48|10422.48|10427.78|10427.78|10427.78|10427.78|10422.48|10422.48|0
1655132730000|2022-06-13 15:05:30|10430.42|10430.42|10433.39|10433.39|10433.39|10433.39|10430.42|10430.42|0
1655132750000|2022-06-13 15:05:50|10432.4|10432.4|10431.41|10431.41|10432.4|10432.4|10431.41|10431.41|0
1655132760000|2022-06-13 15:06:00|10436.7|10436.7|10436.7|10436.7|10436.7|10436.7|10436.7|10436.7|0
1655132770000|2022-06-13 15:06:10|10437.69|10437.69|10432.4|10432.4|10437.69|10437.69|10432.4|10432.4|0
1655132780000|2022-06-13 15:06:20|10431.41|10431.41|10431.41|10431.41|10431.41|10431.41|10431.41|10431.41|0
1655132800000|2022-06-13 15:06:40|10430.42|10430.42|10430.42|10430.42|10430.42|10430.42|10430.42|10430.42|0
1655132860000|2022-06-13 15:07:40|10433.07|10433.07|10433.07|10433.07|10433.07|10433.07|10433.07|10433.07|0
1655132920000|2022-06-13 15:08:40|10434.06|10434.06|10434.06|10434.06|10434.06|10434.06|10434.06|10434.06|0
1655132930000|2022-06-13 15:08:50|10433.07|10433.07|10432.08|10432.08|10433.07|10433.07|10432.08|10432.08|0
1655132950000|2022-06-13 15:09:10|10434.73|10434.73|10434.73|10434.73|10434.73|10434.73|10434.73|10434.73|0
1655132980000|2022-06-13 15:09:40|10432.08|10432.08|10434.06|10434.06|10434.06|10434.06|10432.08|10432.08|0
1655132990000|2022-06-13 15:09:50|10435.05|10435.05|10435.05|10435.05|10436.03|10436.03|10435.05|10435.05|0
1655133030000|2022-06-13 15:10:30|10434.06|10434.06|10434.06|10434.06|10434.06|10434.06|10434.06|10434.06|0
1655133090000|2022-06-13 15:11:30|10436.7|10436.7|10436.7|10436.7|10436.7|10436.7|10436.7|10436.7|0
1655133100000|2022-06-13 15:11:40|10437.69|10437.69|10437.69|10437.69|10437.69|10437.69|10437.69|10437.69|0
1655133110000|2022-06-13 15:11:50|10438.68|10438.68|10440.66|10440.66|10440.66|10440.66|10438.68|10438.68|0
1655133130000|2022-06-13 15:12:10|10439.67|10439.67|10439.67|10439.67|10439.67|10439.67|10439.67|10439.67|0
1655133150000|2022-06-13 15:12:30|10442.32|10442.32|10442.32|10442.32|10442.32|10442.32|10442.32|10442.32|0
1655133160000|2022-06-13 15:12:40|10443.3|10443.3|10443.3|10443.3|10443.3|10443.3|10443.3|10443.3|0
1655133180000|2022-06-13 15:13:00|10445.95|10445.95|10445.95|10445.95|10451.24|10451.24|10445.95|10445.95|0
1655133190000|2022-06-13 15:13:10|10448.6|10448.6|10448.6|10448.6|10448.6|10448.6|10448.6|10448.6|0
1655133210000|2022-06-13 15:13:30|10445.95|10445.95|10445.95|10445.95|10445.95|10445.95|10445.95|10445.95|0
1655133260000|2022-06-13 15:14:20|10451.24|10451.24|10448.6|10448.6|10451.24|10451.24|10448.6|10448.6|0
1655133280000|2022-06-13 15:14:40|10451.24|10451.24|10451.24|10451.24|10451.24|10451.24|10451.24|10451.24|0
1655133300000|2022-06-13 15:15:00|10448.6|10448.6|10448.6|10448.6|10448.6|10448.6|10448.6|10448.6|0
1655133330000|2022-06-13 15:15:30|10447.61|10447.61|10447.61|10447.61|10447.61|10447.61|10447.61|10447.61|0
1655133380000|2022-06-13 15:16:20|10444.96|10444.96|10444.96|10444.96|10444.96|10444.96|10444.96|10444.96|0
1655133400000|2022-06-13 15:16:40|10447.61|10447.61|10447.61|10447.61|10447.61|10447.61|10447.61|10447.61|0
1655133410000|2022-06-13 15:16:50|10448.6|10448.6|10449.58|10449.58|10449.58|10449.58|10448.6|10448.6|0
1655133420000|2022-06-13 15:17:00|10450.57|10450.57|10450.57|10450.57|10450.57|10450.57|10450.57|10450.57|0
1655133440000|2022-06-13 15:17:20|10447.93|10447.93|10445.95|10445.95|10447.93|10447.93|10445.95|10445.95|0
1655133460000|2022-06-13 15:17:40|10448.6|10448.6|10451.24|10451.24|10451.24|10451.24|10448.6|10448.6|0
1655133470000|2022-06-13 15:17:50|10455.2|10455.2|10459.82|10459.82|10459.82|10459.82|10455.2|10455.2|0
1655133480000|2022-06-13 15:18:00|10457.17|10457.17|10455.51|10455.51|10457.17|10457.17|10454.53|10454.53|0
1655133500000|2022-06-13 15:18:20|10458.16|10458.16|10458.16|10458.16|10458.16|10458.16|10458.16|10458.16|0
1655133510000|2022-06-13 15:18:30|10455.51|10455.51|10455.51|10455.51|10455.51|10455.51|10455.51|10455.51|0
1655133530000|2022-06-13 15:18:50|10454.53|10454.53|10454.53|10454.53|10454.53|10454.53|10454.53|10454.53|0
1655133550000|2022-06-13 15:19:10|10459.82|10459.82|10459.82|10459.82|10459.82|10459.82|10459.82|10459.82|0
1655133600000|2022-06-13 15:20:00|10457.17|10457.17|10459.82|10459.82|10459.82|10459.82|10457.17|10457.17|0
1655133620000|2022-06-13 15:20:20|10462.46|10462.46|10462.46|10462.46|10462.46|10462.46|10462.46|10462.46|0
1655133640000|2022-06-13 15:20:40|10461.48|10461.48|10461.48|10461.48|10461.48|10461.48|10461.48|10461.48|0
1655133650000|2022-06-13 15:20:50|10464.12|10464.12|10464.12|10464.12|10464.12|10464.12|10464.12|10464.12|0
1655133660000|2022-06-13 15:21:00|10461.48|10461.48|10461.48|10461.48|10461.48|10461.48|10461.48|10461.48|0
1655133680000|2022-06-13 15:21:20|10464.12|10464.12|10464.12|10464.12|10464.12|10464.12|10464.12|10464.12|0
1655133730000|2022-06-13 15:22:10|10466.77|10466.77|10466.77|10466.77|10466.77|10466.77|10466.77|10466.77|0
1655133740000|2022-06-13 15:22:20|10469.42|10469.42|10469.42|10469.42|10469.42|10469.42|10469.42|10469.42|0
1655133750000|2022-06-13 15:22:30|10472.06|10472.06|10472.06|10472.06|10472.06|10472.06|10472.06|10472.06|0
1655133760000|2022-06-13 15:22:40|10469.42|10469.42|10474.71|10474.71|10474.71|10474.71|10469.42|10469.42|0
1655133780000|2022-06-13 15:23:00|10477.35|10477.35|10480|10480|10480|10480|10477.35|10477.35|0
1655133800000|2022-06-13 15:23:20|10477.35|10477.35|10480|10480|10482.65|10482.65|10477.35|10477.35|0
1655133810000|2022-06-13 15:23:30|10477.35|10477.35|10477.35|10477.35|10477.35|10477.35|10477.35|10477.35|0
1655133850000|2022-06-13 15:24:10|10480|10480|10480|10480|10480|10480|10480|10480|0
1655133860000|2022-06-13 15:24:20|10482.65|10482.65|10482.65|10482.65|10482.65|10482.65|10482.65|10482.65|0
1655133880000|2022-06-13 15:24:40|10480|10480|10480|10480|10480|10480|10480|10480|0
1655133890000|2022-06-13 15:24:50|10477.35|10477.35|10477.35|10477.35|10477.35|10477.35|10477.35|10477.35|0
1655133900000|2022-06-13 15:25:00|10480|10480|10480|10480|10480|10480|10480|10480|0
1655133930000|2022-06-13 15:25:30|10479.01|10479.01|10481.66|10481.66|10481.66|10481.66|10479.01|10479.01|0
1655133940000|2022-06-13 15:25:40|10480.67|10480.67|10480.67|10480.67|10480.67|10480.67|10480.67|10480.67|0
1655133950000|2022-06-13 15:25:50|10481.66|10481.66|10479.01|10479.01|10481.66|10481.66|10479.01|10479.01|0
1655133970000|2022-06-13 15:26:10|10481.66|10481.66|10481.66|10481.66|10481.66|10481.66|10481.66|10481.66|0
1655133980000|2022-06-13 15:26:20|10479.01|10479.01|10479.01|10479.01|10479.01|10479.01|10479.01|10479.01|0
1655134010000|2022-06-13 15:26:50|10478.02|10478.02|10478.02|10478.02|10478.02|10478.02|10478.02|10478.02|0
1655134020000|2022-06-13 15:27:00|10480.67|10480.67|10480.67|10480.67|10480.67|10480.67|10480.67|10480.67|0
1655134030000|2022-06-13 15:27:10|10478.02|10478.02|10480.67|10480.67|10480.67|10480.67|10478.02|10478.02|0
1655134050000|2022-06-13 15:27:30|10481.66|10481.66|10480.67|10480.67|10481.66|10481.66|10480.67|10480.67|0
1655134080000|2022-06-13 15:28:00|10481.66|10481.66|10480.67|10480.67|10481.66|10481.66|10480.67|10480.67|0
1655134100000|2022-06-13 15:28:20|10481.66|10481.66|10481.66|10481.66|10481.66|10481.66|10481.66|10481.66|0
1655134110000|2022-06-13 15:28:30|10479.01|10479.01|10478.02|10478.02|10479.01|10479.01|10478.02|10478.02|0
1655134120000|2022-06-13 15:28:40|10475.38|10475.38|10472.73|10472.73|10475.38|10475.38|10472.73|10472.73|0
1655134130000|2022-06-13 15:28:50|10475.38|10475.38|10475.38|10475.38|10475.38|10475.38|10475.38|10475.38|0
1655134150000|2022-06-13 15:29:10|10476.37|10476.37|10479.01|10479.01|10479.01|10479.01|10476.37|10476.37|0
1655134160000|2022-06-13 15:29:20|10476.37|10476.37|10479.01|10479.01|10479.01|10479.01|10476.37|10476.37|0
1655134170000|2022-06-13 15:29:30|10476.37|10476.37|10476.37|10476.37|10476.37|10476.37|10476.37|10476.37|0
1655134180000|2022-06-13 15:29:40|10473.72|10473.72|10476.37|10476.37|10476.37|10476.37|10471.07|10471.07|0
1655134190000|2022-06-13 15:29:50|10471.07|10471.07|10473.05|10473.05|10476.37|10476.37|10471.07|10471.07|0
1655190910000|2022-06-14 07:15:10|10532.12|10532.12|10534.76|10534.76|10537.41|10537.41|10532.12|10532.12|0
1655190920000|2022-06-14 07:15:20|10540.06|10540.06|10540.06|10540.06|10540.06|10540.06|10540.06|10540.06|0
1655190940000|2022-06-14 07:15:40|10532.12|10532.12|10532.12|10532.12|10532.12|10532.12|10532.12|10532.12|0
1655190980000|2022-06-14 07:16:20|10540.06|10540.06|10550.64|10550.64|10550.64|10550.64|10540.06|10540.06|0
1655191000000|2022-06-14 07:16:40|10542.7|10542.7|10542.7|10542.7|10542.7|10542.7|10542.7|10542.7|0
1655191070000|2022-06-14 07:17:50|10540.06|10540.06|10537.41|10537.41|10540.06|10540.06|10537.41|10537.41|0
1655191080000|2022-06-14 07:18:00|10535.43|10535.43|10528.16|10528.16|10535.43|10535.43|10528.16|10528.16|0
1655191100000|2022-06-14 07:18:20|10530.81|10530.81|10530.81|10530.81|10530.81|10530.81|10530.81|10530.81|0
1655191110000|2022-06-14 07:18:30|10528.16|10528.16|10528.16|10528.16|10528.16|10528.16|10528.16|10528.16|0
1655191120000|2022-06-14 07:18:40|10525.52|10525.52|10525.52|10525.52|10525.52|10525.52|10525.52|10525.52|0
1655191190000|2022-06-14 07:19:50|10517.58|10517.58|10517.58|10517.58|10517.58|10517.58|10517.58|10517.58|0
1655191200000|2022-06-14 07:20:00|10512.28|10512.28|10512.28|10512.28|10512.28|10512.28|10512.28|10512.28|0
1655191220000|2022-06-14 07:20:20|10509.64|10509.64|10509.64|10509.64|10509.64|10509.64|10509.64|10509.64|0
1655191240000|2022-06-14 07:20:40|10501.7|10501.7|10501.7|10501.7|10501.7|10501.7|10501.7|10501.7|0
1655191260000|2022-06-14 07:21:00|10497.75|10497.75|10497.75|10497.75|10497.75|10497.75|10497.75|10497.75|0
1655191280000|2022-06-14 07:21:20|10492.45|10492.45|10492.45|10492.45|10492.45|10492.45|10492.45|10492.45|0
1655191330000|2022-06-14 07:22:10|10484.51|10484.51|10484.51|10484.51|10484.51|10484.51|10484.51|10484.51|0
1655191340000|2022-06-14 07:22:20|10479.57|10479.57|10479.57|10479.57|10479.57|10479.57|10479.57|10479.57|0
1655191350000|2022-06-14 07:22:30|10474.28|10474.28|10474.28|10474.28|10474.28|10474.28|10474.28|10474.28|0
1655191380000|2022-06-14 07:23:00|10476.93|10476.93|10479.57|10479.57|10479.57|10479.57|10476.93|10476.93|0
1655191390000|2022-06-14 07:23:10|10474.28|10474.28|10474.28|10474.28|10474.28|10474.28|10474.28|10474.28|0
1655191440000|2022-06-14 07:24:00|10471.63|10471.63|10466.34|10466.34|10471.63|10471.63|10466.34|10466.34|0
1655191470000|2022-06-14 07:24:30|10462.39|10462.39|10462.39|10462.39|10462.39|10462.39|10462.39|10462.39|0
1655191480000|2022-06-14 07:24:40|10465.35|10465.35|10481.87|10481.87|10481.87|10481.87|10465.35|10465.35|0
1655191490000|2022-06-14 07:24:50|10487.16|10487.16|10482.22|10482.22|10487.16|10487.16|10482.22|10482.22|0
1655191520000|2022-06-14 07:25:20|10484.87|10484.87|10482.22|10482.22|10484.87|10484.87|10482.22|10482.22|0
1655191530000|2022-06-14 07:25:30|10476.93|10476.93|10476.93|10476.93|10476.93|10476.93|10476.93|10476.93|0
1655191570000|2022-06-14 07:26:10|10474.28|10474.28|10474.28|10474.28|10474.28|10474.28|10474.28|10474.28|0
1655191590000|2022-06-14 07:26:30|10470.33|10470.33|10470.33|10470.33|10470.33|10470.33|10470.33|10470.33|0
1655191640000|2022-06-14 07:27:20|10457.09|10457.09|10456.11|10456.11|10457.09|10457.09|10456.11|10456.11|0
1655191670000|2022-06-14 07:27:50|10458.75|10458.75|10450.81|10450.81|10458.75|10458.75|10450.81|10450.81|0
1655191680000|2022-06-14 07:28:00|10453.46|10453.46|10456.11|10456.11|10458.75|10458.75|10453.46|10453.46|0
1655191690000|2022-06-14 07:28:10|10458.75|10458.75|10458.75|10458.75|10458.75|10458.75|10458.75|10458.75|0
1655191730000|2022-06-14 07:28:50|10453.46|10453.46|10453.46|10453.46|10453.46|10453.46|10453.46|10453.46|0
1655191750000|2022-06-14 07:29:10|10450.81|10450.81|10450.81|10450.81|10450.81|10450.81|10450.81|10450.81|0
1655191790000|2022-06-14 07:29:50|10452.79|10452.79|10452.79|10452.79|10452.79|10452.79|10452.79|10452.79|0
1655191800000|2022-06-14 07:30:00|10466.02|10466.02|10458.08|10458.08|10466.02|10466.02|10458.08|10458.08|0
1655191840000|2022-06-14 07:30:40|10455.44|10455.44|10452.79|10452.79|10455.44|10455.44|10452.79|10452.79|0
1655191860000|2022-06-14 07:31:00|10456.74|10456.74|10454.1|10454.1|10456.74|10456.74|10454.1|10454.1|0
1655191890000|2022-06-14 07:31:30|10448.8|10448.8|10448.8|10448.8|10448.8|10448.8|10448.8|10448.8|0
1655191900000|2022-06-14 07:31:40|10454.1|10454.1|10454.1|10454.1|10454.1|10454.1|10454.1|10454.1|0
1655191910000|2022-06-14 07:31:50|10455.09|10455.09|10455.09|10455.09|10455.09|10455.09|10455.09|10455.09|0
1655191920000|2022-06-14 07:32:00|10468.32|10468.32|10467.33|10467.33|10468.32|10468.32|10467.33|10467.33|0
1655191940000|2022-06-14 07:32:20|10466.34|10466.34|10466.34|10466.34|10466.34|10466.34|10466.34|10466.34|0
1655191950000|2022-06-14 07:32:30|10463.69|10463.69|10463.69|10463.69|10463.69|10463.69|10463.69|10463.69|0
1655191970000|2022-06-14 07:32:50|10462.71|10462.71|10462.71|10462.71|10462.71|10462.71|10462.71|10462.71|0
1655191990000|2022-06-14 07:33:10|10457.41|10457.41|10457.41|10457.41|10457.41|10457.41|10457.41|10457.41|0
1655192000000|2022-06-14 07:33:20|10460.06|10460.06|10460.06|10460.06|10460.06|10460.06|10460.06|10460.06|0
1655192060000|2022-06-14 07:34:20|10465.35|10465.35|10465.35|10465.35|10465.35|10465.35|10465.35|10465.35|0
1655192070000|2022-06-14 07:34:30|10468|10468|10468|10468|10468|10468|10468|10468|0
1655192120000|2022-06-14 07:35:20|10465.35|10465.35|10465.35|10465.35|10465.35|10465.35|10465.35|10465.35|0
1655192150000|2022-06-14 07:35:50|10466.34|10466.34|10463.02|10463.02|10468.32|10468.32|10463.02|10463.02|0
1655192160000|2022-06-14 07:36:00|10465.67|10465.67|10465.67|10465.67|10465.67|10465.67|10465.67|10465.67|0
1655192190000|2022-06-14 07:36:30|10463.02|10463.02|10463.02|10463.02|10463.02|10463.02|10463.02|10463.02|0
1655192200000|2022-06-14 07:36:40|10465.67|10465.67|10465.67|10465.67|10465.67|10465.67|10465.67|10465.67|0
1655192230000|2022-06-14 07:37:10|10466.66|10466.66|10466.66|10466.66|10466.66|10466.66|10466.66|10466.66|0
1655192260000|2022-06-14 07:37:40|10468.64|10468.64|10471.6|10471.6|10471.6|10471.6|10468.64|10468.64|0
1655192270000|2022-06-14 07:37:50|10475.55|10475.55|10473.58|10473.58|10475.55|10475.55|10473.58|10473.58|0
1655192300000|2022-06-14 07:38:20|10472.59|10472.59|10472.59|10472.59|10472.59|10472.59|10472.59|10472.59|0
1655192310000|2022-06-14 07:38:30|10471.6|10471.6|10467.97|10467.97|10471.6|10471.6|10467.97|10467.97|0
1655192350000|2022-06-14 07:39:10|10466.98|10466.98|10466.98|10466.98|10466.98|10466.98|10466.98|10466.98|0
1655192370000|2022-06-14 07:39:30|10465|10465|10465|10465|10465|10465|10465|10465|0
1655192430000|2022-06-14 07:40:30|10459.71|10459.71|10459.71|10459.71|10462.35|10462.35|10459.71|10459.71|0
1655192440000|2022-06-14 07:40:40|10465|10465|10465|10465|10465|10465|10465|10465|0
1655192450000|2022-06-14 07:40:50|10467.65|10467.65|10467.65|10467.65|10467.65|10467.65|10467.65|10467.65|0
1655192520000|2022-06-14 07:42:00|10470.29|10470.29|10470.29|10470.29|10470.29|10470.29|10470.29|10470.29|0
1655192550000|2022-06-14 07:42:30|10467.65|10467.65|10470.29|10470.29|10470.29|10470.29|10467.65|10467.65|0
1655192610000|2022-06-14 07:43:30|10472.94|10472.94|10467.33|10467.33|10472.94|10472.94|10467.33|10467.33|0
1655192700000|2022-06-14 07:45:00|10477.91|10477.91|10478.23|10478.23|10478.23|10478.23|10475.27|10475.27|0
1655192720000|2022-06-14 07:45:20|10475.59|10475.59|10475.59|10475.59|10475.59|10475.59|10475.59|10475.59|0
1655192740000|2022-06-14 07:45:40|10470.29|10470.29|10472.94|10472.94|10472.94|10472.94|10470.29|10470.29|0
1655192820000|2022-06-14 07:47:00|10474.92|10474.92|10473.93|10473.93|10474.92|10474.92|10473.93|10473.93|0
1655192840000|2022-06-14 07:47:20|10468.64|10468.64|10468.64|10468.64|10468.64|10468.64|10468.64|10468.64|0
1655192850000|2022-06-14 07:47:30|10473.93|10473.93|10473.93|10473.93|10473.93|10473.93|10473.93|10473.93|0
1655193000000|2022-06-14 07:50:00|10471.28|10471.28|10468.64|10468.64|10471.28|10471.28|10468.64|10468.64|0
1655193020000|2022-06-14 07:50:20|10471.28|10471.28|10471.28|10471.28|10471.28|10471.28|10471.28|10471.28|0
1655193030000|2022-06-14 07:50:30|10465.99|10465.99|10465.99|10465.99|10465.99|10465.99|10465.99|10465.99|0
1655193120000|2022-06-14 07:52:00|10463.34|10463.34|10460.7|10460.7|10463.34|10463.34|10460.7|10460.7|0
1655193130000|2022-06-14 07:52:10|10455.4|10455.4|10450.11|10450.11|10455.4|10455.4|10447.46|10447.46|0
1655193160000|2022-06-14 07:52:40|10449.44|10449.44|10452.41|10452.41|10452.41|10452.41|10449.44|10449.44|0
1655193170000|2022-06-14 07:52:50|10450.43|10450.43|10449.44|10449.44|10450.43|10450.43|10449.44|10449.44|0
1655193180000|2022-06-14 07:53:00|10451.42|10451.42|10451.42|10451.42|10451.42|10451.42|10451.42|10451.42|0
1655193190000|2022-06-14 07:53:10|10452.41|10452.41|10452.41|10452.41|10457.7|10457.7|10452.41|10452.41|0
1655193280000|2022-06-14 07:54:40|10447.11|10447.11|10449.76|10449.76|10449.76|10449.76|10447.11|10447.11|0
1655193310000|2022-06-14 07:55:10|10455.05|10455.05|10455.05|10455.05|10455.05|10455.05|10455.05|10455.05|0
1655193380000|2022-06-14 07:56:20|10453.08|10453.08|10453.08|10453.08|10453.08|10453.08|10453.08|10453.08|0
1655193390000|2022-06-14 07:56:30|10450.43|10450.43|10450.43|10450.43|10450.43|10450.43|10450.43|10450.43|0
1655193410000|2022-06-14 07:56:50|10453.08|10453.08|10453.08|10453.08|10453.08|10453.08|10453.08|10453.08|0
1655193420000|2022-06-14 07:57:00|10447.78|10447.78|10447.78|10447.78|10447.78|10447.78|10447.78|10447.78|0
1655193430000|2022-06-14 07:57:10|10450.43|10450.43|10450.43|10450.43|10450.43|10450.43|10450.43|10450.43|0
1655193460000|2022-06-14 07:57:40|10447.78|10447.78|10447.78|10447.78|10447.78|10447.78|10447.78|10447.78|0
1655193490000|2022-06-14 07:58:10|10453.08|10453.08|10453.08|10453.08|10453.08|10453.08|10453.08|10453.08|0
1655193520000|2022-06-14 07:58:40|10450.43|10450.43|10450.43|10450.43|10450.43|10450.43|10450.43|10450.43|0
1655193560000|2022-06-14 07:59:20|10445.14|10445.14|10445.14|10445.14|10445.14|10445.14|10445.14|10445.14|0
1655193570000|2022-06-14 07:59:30|10446.12|10446.12|10448.1|10448.1|10448.1|10448.1|10446.12|10446.12|0
1655193770000|2022-06-14 08:02:50|10446.12|10446.12|10446.12|10446.12|10446.12|10446.12|10446.12|10446.12|0
1655193790000|2022-06-14 08:03:10|10448.77|10448.77|10448.77|10448.77|10448.77|10448.77|10448.77|10448.77|0
1655193800000|2022-06-14 08:03:20|10443.48|10443.48|10443.48|10443.48|10443.48|10443.48|10443.48|10443.48|0
1655193810000|2022-06-14 08:03:30|10432.89|10432.89|10432.89|10432.89|10432.89|10432.89|10432.89|10432.89|0
1655193820000|2022-06-14 08:03:40|10430.92|10430.92|10429.93|10429.93|10430.92|10430.92|10429.93|10429.93|0
1655193870000|2022-06-14 08:04:30|10430.36|10430.36|10430.36|10430.36|10430.36|10430.36|10430.36|10430.36|0
1655193910000|2022-06-14 08:05:10|10422.42|10422.42|10419.77|10419.77|10422.42|10422.42|10419.77|10419.77|0
1655193950000|2022-06-14 08:05:50|10417.12|10417.12|10419.77|10419.77|10419.77|10419.77|10417.12|10417.12|0
1655193970000|2022-06-14 08:06:10|10420.76|10420.76|10420.76|10420.76|10420.76|10420.76|10420.76|10420.76|0
1655193980000|2022-06-14 08:06:20|10423.41|10423.41|10425.38|10425.38|10426.05|10426.05|10423.41|10423.41|0
1655193990000|2022-06-14 08:06:30|10420.09|10420.09|10422.74|10422.74|10422.74|10422.74|10420.09|10420.09|0
1655194000000|2022-06-14 08:06:40|10421.75|10421.75|10421.75|10421.75|10421.75|10421.75|10421.75|10421.75|0
1655194030000|2022-06-14 08:07:10|10416.45|10416.45|10416.45|10416.45|10416.45|10416.45|10416.45|10416.45|0
1655194040000|2022-06-14 08:07:20|10421.75|10421.75|10424.39|10424.39|10424.39|10424.39|10421.75|10421.75|0
1655194050000|2022-06-14 08:07:30|10419.1|10419.1|10419.1|10419.1|10419.1|10419.1|10419.1|10419.1|0
1655194200000|2022-06-14 08:10:00|10416.45|10416.45|10416.45|10416.45|10416.45|10416.45|10416.45|10416.45|0
1655194240000|2022-06-14 08:10:40|10415.47|10415.47|10416.45|10416.45|10416.45|10416.45|10415.47|10415.47|0
1655194260000|2022-06-14 08:11:00|10413.81|10413.81|10413.81|10413.81|10413.81|10413.81|10413.81|10413.81|0
1655194270000|2022-06-14 08:11:10|10411.16|10411.16|10413.46|10413.46|10413.46|10413.46|10408.52|10408.52|0
1655194280000|2022-06-14 08:11:20|10418.75|10418.75|10422.38|10422.38|10422.38|10422.38|10418.75|10418.75|0
1655194290000|2022-06-14 08:11:30|10425.03|10425.03|10425.03|10425.03|10425.03|10425.03|10425.03|10425.03|0
1655194300000|2022-06-14 08:11:40|10423.05|10423.05|10423.05|10423.05|10423.05|10423.05|10423.05|10423.05|0
1655194310000|2022-06-14 08:11:50|10422.07|10422.07|10422.07|10422.07|10422.07|10422.07|10422.07|10422.07|0
1655194320000|2022-06-14 08:12:00|10423.05|10423.05|10421.08|10421.08|10423.05|10423.05|10420.41|10420.41|0
1655194370000|2022-06-14 08:12:50|10415.78|10415.78|10415.78|10415.78|10415.78|10415.78|10415.78|10415.78|0
1655194410000|2022-06-14 08:13:30|10413.81|10413.81|10413.81|10413.81|10413.81|10413.81|10413.81|10413.81|0
1655194470000|2022-06-14 08:14:30|10411.16|10411.16|10411.16|10411.16|10411.16|10411.16|10411.16|10411.16|0
1655194510000|2022-06-14 08:15:10|10416.45|10416.45|10413.81|10413.81|10416.45|10416.45|10413.81|10413.81|0
1655194520000|2022-06-14 08:15:20|10408.52|10408.52|10405.87|10405.87|10408.52|10408.52|10405.87|10405.87|0
1655194560000|2022-06-14 08:16:00|10413.81|10413.81|10413.81|10413.81|10413.81|10413.81|10413.81|10413.81|0
1655194610000|2022-06-14 08:16:50|10412.82|10412.82|10412.82|10412.82|10412.82|10412.82|10412.82|10412.82|0
1655194670000|2022-06-14 08:17:50|10410.17|10410.17|10407.53|10407.53|10410.17|10410.17|10407.53|10407.53|0
1655194700000|2022-06-14 08:18:20|10412.82|10412.82|10412.82|10412.82|10412.82|10412.82|10412.82|10412.82|0
1655194710000|2022-06-14 08:18:30|10410.17|10410.17|10410.17|10410.17|10410.17|10410.17|10410.17|10410.17|0
1655194850000|2022-06-14 08:20:50|10407.53|10407.53|10407.53|10407.53|10407.53|10407.53|10407.53|10407.53|0
1655194870000|2022-06-14 08:21:10|10410.17|10410.17|10410.17|10410.17|10410.17|10410.17|10410.17|10410.17|0
1655194890000|2022-06-14 08:21:30|10407.53|10407.53|10407.53|10407.53|10407.53|10407.53|10407.53|10407.53|0
1655194940000|2022-06-14 08:22:20|10402.23|10402.23|10402.23|10402.23|10402.23|10402.23|10402.23|10402.23|0
1655194960000|2022-06-14 08:22:40|10399.59|10399.59|10399.59|10399.59|10399.59|10399.59|10399.59|10399.59|0
1655194980000|2022-06-14 08:23:00|10402.23|10402.23|10402.23|10402.23|10402.23|10402.23|10402.23|10402.23|0
1655195040000|2022-06-14 08:24:00|10404.88|10404.88|10407.53|10407.53|10407.53|10407.53|10404.88|10404.88|0
1655195060000|2022-06-14 08:24:20|10404.88|10404.88|10404.88|10404.88|10404.88|10404.88|10404.88|10404.88|0
1655195130000|2022-06-14 08:25:30|10402.23|10402.23|10402.23|10402.23|10402.23|10402.23|10402.23|10402.23|0
1655195150000|2022-06-14 08:25:50|10404.88|10404.88|10407.53|10407.53|10407.53|10407.53|10404.88|10404.88|0
1655195180000|2022-06-14 08:26:20|10404.88|10404.88|10404.88|10404.88|10404.88|10404.88|10404.88|10404.88|0
1655195210000|2022-06-14 08:26:50|10399.59|10399.59|10402.23|10402.23|10402.23|10402.23|10399.59|10399.59|0
1655195290000|2022-06-14 08:28:10|10399.59|10399.59|10399.59|10399.59|10399.59|10399.59|10399.59|10399.59|0
1655195330000|2022-06-14 08:28:50|10396.94|10396.94|10396.94|10396.94|10396.94|10396.94|10396.94|10396.94|0
1655195350000|2022-06-14 08:29:10|10399.59|10399.59|10399.59|10399.59|10399.59|10399.59|10399.59|10399.59|0
1655195360000|2022-06-14 08:29:20|10396.94|10396.94|10396.94|10396.94|10396.94|10396.94|10396.94|10396.94|0
1655195420000|2022-06-14 08:30:20|10399.59|10399.59|10396.94|10396.94|10399.59|10399.59|10396.94|10396.94|0
1655195500000|2022-06-14 08:31:40|10397.93|10397.93|10398.92|10398.92|10398.92|10398.92|10397.93|10397.93|0
1655195510000|2022-06-14 08:31:50|10399.91|10399.91|10397.26|10397.26|10399.91|10399.91|10397.26|10397.26|0
1655195560000|2022-06-14 08:32:40|10402.55|10402.55|10399.91|10399.91|10402.55|10402.55|10399.91|10399.91|0
1655195570000|2022-06-14 08:32:50|10402.55|10402.55|10402.55|10402.55|10402.55|10402.55|10402.55|10402.55|0
1655195600000|2022-06-14 08:33:20|10399.91|10399.91|10399.91|10399.91|10399.91|10399.91|10399.91|10399.91|0
1655195610000|2022-06-14 08:33:30|10400.89|10400.89|10401.88|10401.88|10401.88|10401.88|10400.89|10400.89|0
1655195620000|2022-06-14 08:33:40|10404.53|10404.53|10404.53|10404.53|10404.53|10404.53|10404.53|10404.53|0
1655195630000|2022-06-14 08:33:50|10401.88|10401.88|10401.88|10401.88|10401.88|10401.88|10401.88|10401.88|0
1655195640000|2022-06-14 08:34:00|10404.53|10404.53|10404.53|10404.53|10404.53|10404.53|10404.53|10404.53|0
1655195670000|2022-06-14 08:34:30|10405.52|10405.52|10405.52|10405.52|10405.52|10405.52|10405.52|10405.52|0
1655195680000|2022-06-14 08:34:40|10410.81|10410.81|10413.46|10413.46|10413.46|10413.46|10410.81|10410.81|0
1655195760000|2022-06-14 08:36:00|10410.81|10410.81|10410.81|10410.81|10410.81|10410.81|10410.81|10410.81|0
1655195780000|2022-06-14 08:36:20|10413.46|10413.46|10413.46|10413.46|10413.46|10413.46|10413.46|10413.46|0
1655195830000|2022-06-14 08:37:10|10416.1|10416.1|10413.46|10413.46|10416.1|10416.1|10413.46|10413.46|0
1655195840000|2022-06-14 08:37:20|10416.1|10416.1|10416.1|10416.1|10416.1|10416.1|10416.1|10416.1|0
1655195860000|2022-06-14 08:37:40|10421.4|10421.4|10416.1|10416.1|10421.4|10421.4|10416.1|10416.1|0
1655195880000|2022-06-14 08:38:00|10414.13|10414.13|10416.1|10416.1|10416.1|10416.1|10414.13|10414.13|0
1655195980000|2022-06-14 08:39:40|10413.46|10413.46|10413.46|10413.46|10413.46|10413.46|10413.46|10413.46|0
1655195990000|2022-06-14 08:39:50|10410.81|10410.81|10410.81|10410.81|10410.81|10410.81|10410.81|10410.81|0
1655196020000|2022-06-14 08:40:20|10416.1|10416.1|10416.1|10416.1|10416.1|10416.1|10416.1|10416.1|0
1655196030000|2022-06-14 08:40:30|10413.46|10413.46|10413.46|10413.46|10413.46|10413.46|10413.46|10413.46|0
1655196040000|2022-06-14 08:40:40|10410.81|10410.81|10408.16|10408.16|10410.81|10410.81|10408.16|10408.16|0
1655196050000|2022-06-14 08:40:50|10410.81|10410.81|10410.81|10410.81|10410.81|10410.81|10410.81|10410.81|0
1655196060000|2022-06-14 08:41:00|10413.46|10413.46|10413.46|10413.46|10413.46|10413.46|10413.46|10413.46|0
1655196090000|2022-06-14 08:41:30|10410.81|10410.81|10406.19|10406.19|10410.81|10410.81|10406.19|10406.19|0
1655196100000|2022-06-14 08:41:40|10408.16|10408.16|10409.15|10409.15|10409.15|10409.15|10408.16|10408.16|0
1655196110000|2022-06-14 08:41:50|10411.8|10411.8|10411.8|10411.8|10411.8|10411.8|10411.8|10411.8|0
1655196300000|2022-06-14 08:45:00|10409.15|10409.15|10409.15|10409.15|10409.15|10409.15|10409.15|10409.15|0
1655196310000|2022-06-14 08:45:10|10411.8|10411.8|10411.8|10411.8|10411.8|10411.8|10411.8|10411.8|0
1655196360000|2022-06-14 08:46:00|10414.44|10414.44|10417.09|10417.09|10417.09|10417.09|10414.44|10414.44|0
1655196370000|2022-06-14 08:46:10|10414.44|10414.44|10414.44|10414.44|10414.44|10414.44|10414.44|10414.44|0
1655196400000|2022-06-14 08:46:40|10415.43|10415.43|10418.08|10418.08|10418.08|10418.08|10415.43|10415.43|0
1655196510000|2022-06-14 08:48:30|10420.73|10420.73|10423.37|10423.37|10428.67|10428.67|10420.73|10420.73|0
1655196580000|2022-06-14 08:49:40|10424.36|10424.36|10424.36|10424.36|10424.36|10424.36|10424.36|10424.36|0
1655196630000|2022-06-14 08:50:30|10421.71|10421.71|10421.71|10421.71|10421.71|10421.71|10421.71|10421.71|0
1655196670000|2022-06-14 08:51:10|10424.36|10424.36|10434.95|10434.95|10434.95|10434.95|10424.36|10424.36|0
1655196820000|2022-06-14 08:53:40|10432.3|10432.3|10432.3|10432.3|10432.3|10432.3|10432.3|10432.3|0
1655196830000|2022-06-14 08:53:50|10434.95|10434.95|10434.95|10434.95|10434.95|10434.95|10434.95|10434.95|0
1655196900000|2022-06-14 08:55:00|10432.3|10432.3|10432.3|10432.3|10432.3|10432.3|10432.3|10432.3|0
1655196940000|2022-06-14 08:55:40|10429.65|10429.65|10427.01|10427.01|10429.65|10429.65|10427.01|10427.01|0
1655196950000|2022-06-14 08:55:50|10424.36|10424.36|10424.36|10424.36|10424.36|10424.36|10424.36|10424.36|0
1655196980000|2022-06-14 08:56:20|10426.34|10426.34|10431.28|10431.28|10431.28|10431.28|10426.34|10426.34|0
1655197000000|2022-06-14 08:56:40|10425.99|10425.99|10425.99|10425.99|10425.99|10425.99|10425.99|10425.99|0
1655197010000|2022-06-14 08:56:50|10423.02|10423.02|10423.02|10423.02|10423.02|10423.02|10423.02|10423.02|0
1655197040000|2022-06-14 08:57:20|10420.37|10420.37|10420.37|10420.37|10420.37|10420.37|10420.37|10420.37|0
1655197050000|2022-06-14 08:57:30|10417.73|10417.73|10415.08|10415.08|10417.73|10417.73|10415.08|10415.08|0
1655197070000|2022-06-14 08:57:50|10412.44|10412.44|10412.44|10412.44|10412.44|10412.44|10412.44|10412.44|0
1655197100000|2022-06-14 08:58:20|10415.08|10415.08|10417.73|10417.73|10417.73|10417.73|10415.08|10415.08|0
1655197140000|2022-06-14 08:59:00|10414.76|10414.76|10412.12|10412.12|10414.76|10414.76|10412.12|10412.12|0
1655197170000|2022-06-14 08:59:30|10409.47|10409.47|10409.47|10409.47|10409.47|10409.47|10409.47|10409.47|0
1655197270000|2022-06-14 09:01:10|10404.18|10404.18|10404.18|10404.18|10404.18|10404.18|10404.18|10404.18|0
1655197370000|2022-06-14 09:02:50|10401.53|10401.53|10398.88|10398.88|10401.53|10401.53|10398.88|10398.88|0
1655197400000|2022-06-14 09:03:20|10397.9|10397.9|10397.9|10397.9|10397.9|10397.9|10397.9|10397.9|0
1655197430000|2022-06-14 09:03:50|10392.6|10392.6|10392.6|10392.6|10392.6|10392.6|10392.6|10392.6|0
1655197450000|2022-06-14 09:04:10|10395.25|10395.25|10395.25|10395.25|10395.25|10395.25|10395.25|10395.25|0
1655197510000|2022-06-14 09:05:10|10389.96|10389.96|10389.96|10389.96|10389.96|10389.96|10389.96|10389.96|0
1655197520000|2022-06-14 09:05:20|10392.6|10392.6|10392.6|10392.6|10392.6|10392.6|10392.6|10392.6|0
1655197590000|2022-06-14 09:06:30|10389.96|10389.96|10389.96|10389.96|10389.96|10389.96|10389.96|10389.96|0
1655197680000|2022-06-14 09:08:00|10391.93|10391.93|10393.91|10393.91|10393.91|10393.91|10391.93|10391.93|0
1655197700000|2022-06-14 09:08:20|10391.26|10391.26|10391.26|10391.26|10391.26|10391.26|10391.26|10391.26|0
1655197740000|2022-06-14 09:09:00|10393.91|10393.91|10393.91|10393.91|10393.91|10393.91|10393.91|10393.91|0
1655197750000|2022-06-14 09:09:10|10396.56|10396.56|10396.56|10396.56|10396.56|10396.56|10396.56|10396.56|0
1655197830000|2022-06-14 09:10:30|10395.57|10395.57|10394.9|10394.9|10395.57|10395.57|10391.93|10391.93|0
1655197860000|2022-06-14 09:11:00|10397.55|10397.55|10397.55|10397.55|10397.55|10397.55|10397.55|10397.55|0
1655197910000|2022-06-14 09:11:50|10392.25|10392.25|10392.25|10392.25|10392.25|10392.25|10392.25|10392.25|0
1655197970000|2022-06-14 09:12:50|10394.9|10394.9|10394.9|10394.9|10394.9|10394.9|10394.9|10394.9|0
1655198000000|2022-06-14 09:13:20|10397.55|10397.55|10397.55|10397.55|10397.55|10397.55|10397.55|10397.55|0
1655198010000|2022-06-14 09:13:30|10395.57|10395.57|10395.57|10395.57|10395.57|10395.57|10393.59|10393.59|0
1655198020000|2022-06-14 09:13:40|10394.58|10394.58|10384.66|10384.66|10394.58|10394.58|10384.66|10384.66|0
1655198050000|2022-06-14 09:14:10|10381.7|10381.7|10381.7|10381.7|10381.7|10381.7|10381.7|10381.7|0
1655198060000|2022-06-14 09:14:20|10376.41|10376.41|10376.41|10376.41|10376.41|10376.41|10376.41|10376.41|0
1655198070000|2022-06-14 09:14:30|10373.76|10373.76|10373.76|10373.76|10373.76|10373.76|10373.76|10373.76|0
1655198090000|2022-06-14 09:14:50|10371.78|10371.78|10371.78|10371.78|10371.78|10371.78|10371.78|10371.78|0
1655198110000|2022-06-14 09:15:10|10374.43|10374.43|10374.43|10374.43|10374.43|10374.43|10374.43|10374.43|0
1655198120000|2022-06-14 09:15:20|10371.78|10371.78|10371.78|10371.78|10371.78|10371.78|10371.78|10371.78|0
1655198140000|2022-06-14 09:15:40|10372.77|10372.77|10373.76|10373.76|10373.76|10373.76|10372.77|10372.77|0
1655198170000|2022-06-14 09:16:10|10376.41|10376.41|10376.41|10376.41|10376.41|10376.41|10376.41|10376.41|0
1655198200000|2022-06-14 09:16:40|10379.05|10379.05|10379.05|10379.05|10379.05|10379.05|10379.05|10379.05|0
1655198220000|2022-06-14 09:17:00|10381.7|10381.7|10383.68|10383.68|10383.68|10383.68|10381.7|10381.7|0
1655198350000|2022-06-14 09:19:10|10391.62|10391.62|10391.62|10391.62|10391.62|10391.62|10391.62|10391.62|0
1655198400000|2022-06-14 09:20:00|10399.55|10399.55|10396.91|10396.91|10399.55|10399.55|10396.91|10396.91|0
1655198470000|2022-06-14 09:21:10|10394.26|10394.26|10394.26|10394.26|10394.26|10394.26|10394.26|10394.26|0
1655198500000|2022-06-14 09:21:40|10391.62|10391.62|10391.62|10391.62|10391.62|10391.62|10391.62|10391.62|0
1655198560000|2022-06-14 09:22:40|10394.26|10394.26|10396.91|10396.91|10396.91|10396.91|10394.26|10394.26|0
1655198630000|2022-06-14 09:23:50|10399.55|10399.55|10399.55|10399.55|10399.55|10399.55|10399.55|10399.55|0
1655198690000|2022-06-14 09:24:50|10407.49|10407.49|10402.2|10402.2|10407.49|10407.49|10402.2|10402.2|0
1655198700000|2022-06-14 09:25:00|10399.55|10399.55|10399.55|10399.55|10399.55|10399.55|10399.55|10399.55|0
1655198730000|2022-06-14 09:25:30|10396.91|10396.91|10391.62|10391.62|10396.91|10396.91|10391.62|10391.62|0
1655198750000|2022-06-14 09:25:50|10394.26|10394.26|10394.26|10394.26|10394.26|10394.26|10394.26|10394.26|0
1655198790000|2022-06-14 09:26:30|10393.27|10393.27|10395.25|10395.25|10395.25|10395.25|10393.27|10393.27|0
1655198800000|2022-06-14 09:26:40|10389.96|10389.96|10396.24|10396.24|10396.24|10396.24|10389.96|10389.96|0
1655198850000|2022-06-14 09:27:30|10395.25|10395.25|10395.25|10395.25|10395.25|10395.25|10395.25|10395.25|0
1655198870000|2022-06-14 09:27:50|10394.26|10394.26|10394.26|10394.26|10394.26|10394.26|10394.26|10394.26|0
1655198900000|2022-06-14 09:28:20|10391.62|10391.62|10388.97|10388.97|10391.62|10391.62|10388.97|10388.97|0
1655198920000|2022-06-14 09:28:40|10387.98|10387.98|10382.69|10382.69|10387.98|10387.98|10382.69|10382.69|0
1655198930000|2022-06-14 09:28:50|10381.7|10381.7|10382.69|10382.69|10382.69|10382.69|10381.7|10381.7|0
1655198950000|2022-06-14 09:29:10|10385.33|10385.33|10382.69|10382.69|10385.33|10385.33|10382.69|10382.69|0
1655198960000|2022-06-14 09:29:20|10387.98|10387.98|10387.98|10387.98|10387.98|10387.98|10387.98|10387.98|0
1655199000000|2022-06-14 09:30:00|10390.63|10390.63|10390.63|10390.63|10390.63|10390.63|10390.63|10390.63|0
1655199140000|2022-06-14 09:32:20|10387.98|10387.98|10387.98|10387.98|10387.98|10387.98|10387.98|10387.98|0
1655199200000|2022-06-14 09:33:20|10385.33|10385.33|10385.33|10385.33|10385.33|10385.33|10385.33|10385.33|0
1655199210000|2022-06-14 09:33:30|10382.69|10382.69|10382.69|10382.69|10382.69|10382.69|10382.69|10382.69|0
1655199240000|2022-06-14 09:34:00|10380.04|10380.04|10380.04|10380.04|10380.04|10380.04|10380.04|10380.04|0
1655199250000|2022-06-14 09:34:10|10382.69|10382.69|10382.69|10382.69|10382.69|10382.69|10382.69|10382.69|0
1655199310000|2022-06-14 09:35:10|10380.04|10380.04|10380.04|10380.04|10380.04|10380.04|10380.04|10380.04|0
1655199340000|2022-06-14 09:35:40|10382.69|10382.69|10382.69|10382.69|10382.69|10382.69|10382.69|10382.69|0
1655199370000|2022-06-14 09:36:10|10385.33|10385.33|10385.33|10385.33|10385.33|10385.33|10385.33|10385.33|0
1655199460000|2022-06-14 09:37:40|10387.98|10387.98|10387.98|10387.98|10387.98|10387.98|10387.98|10387.98|0
1655199550000|2022-06-14 09:39:10|10386|10386|10383.04|10383.04|10386|10386|10382.05|10382.05|0
1655199590000|2022-06-14 09:39:50|10380.39|10380.39|10377.75|10377.75|10380.39|10380.39|10377.75|10377.75|0
1655199600000|2022-06-14 09:40:00|10376.76|10376.76|10376.76|10376.76|10376.76|10376.76|10376.76|10376.76|0
1655199630000|2022-06-14 09:40:30|10374.11|10374.11|10374.11|10374.11|10374.11|10374.11|10374.11|10374.11|0
1655199650000|2022-06-14 09:40:50|10376.76|10376.76|10376.76|10376.76|10376.76|10376.76|10376.76|10376.76|0
1655199660000|2022-06-14 09:41:00|10374.11|10374.11|10374.11|10374.11|10374.11|10374.11|10374.11|10374.11|0
1655199670000|2022-06-14 09:41:10|10376.09|10376.09|10378.07|10378.07|10378.07|10378.07|10376.09|10376.09|0
1655199680000|2022-06-14 09:41:20|10377.08|10377.08|10377.08|10377.08|10377.08|10377.08|10377.08|10377.08|0
1655199690000|2022-06-14 09:41:30|10376.09|10376.09|10376.09|10376.09|10376.09|10376.09|10376.09|10376.09|0
1655199700000|2022-06-14 09:41:40|10378.74|10378.74|10381.38|10381.38|10381.38|10381.38|10378.74|10378.74|0
1655199730000|2022-06-14 09:42:10|10373.44|10373.44|10368.15|10368.15|10373.44|10373.44|10368.15|10368.15|0
1655199750000|2022-06-14 09:42:30|10362.86|10362.86|10360.21|10360.21|10362.86|10362.86|10360.21|10360.21|0
1655199820000|2022-06-14 09:43:40|10362.86|10362.86|10362.86|10362.86|10365.5|10365.5|10362.86|10362.86|0
1655199890000|2022-06-14 09:44:50|10357.56|10357.56|10357.56|10357.56|10357.56|10357.56|10357.56|10357.56|0
1655199920000|2022-06-14 09:45:20|10354.92|10354.92|10354.92|10354.92|10354.92|10354.92|10354.92|10354.92|0
1655199930000|2022-06-14 09:45:30|10357.56|10357.56|10357.56|10357.56|10357.56|10357.56|10357.56|10357.56|0
1655199960000|2022-06-14 09:46:00|10360.21|10360.21|10360.21|10360.21|10360.21|10360.21|10360.21|10360.21|0
1655199980000|2022-06-14 09:46:20|10362.86|10362.86|10360.21|10360.21|10362.86|10362.86|10360.21|10360.21|0
1655200010000|2022-06-14 09:46:50|10362.86|10362.86|10362.86|10362.86|10362.86|10362.86|10362.86|10362.86|0
1655200060000|2022-06-14 09:47:40|10368.15|10368.15|10368.15|10368.15|10368.15|10368.15|10368.15|10368.15|0
1655200100000|2022-06-14 09:48:20|10365.5|10365.5|10365.5|10365.5|10365.5|10365.5|10365.5|10365.5|0
1655200150000|2022-06-14 09:49:10|10368.15|10368.15|10369.14|10369.14|10371.11|10371.11|10367.16|10367.16|0
1655200160000|2022-06-14 09:49:20|10366.49|10366.49|10366.49|10366.49|10366.49|10366.49|10366.49|10366.49|0
1655200200000|2022-06-14 09:50:00|10364.51|10364.51|10364.51|10364.51|10364.51|10364.51|10364.51|10364.51|0
1655200230000|2022-06-14 09:50:30|10353.93|10353.93|10353.93|10353.93|10353.93|10353.93|10353.93|10353.93|0
1655200250000|2022-06-14 09:50:50|10351.28|10351.28|10351.28|10351.28|10351.28|10351.28|10351.28|10351.28|0
1655200290000|2022-06-14 09:51:30|10348.64|10348.64|10348.64|10348.64|10348.64|10348.64|10348.64|10348.64|0
1655200300000|2022-06-14 09:51:40|10347.65|10347.65|10347.65|10347.65|10347.65|10347.65|10347.65|10347.65|0
1655200350000|2022-06-14 09:52:30|10342.36|10342.36|10342.36|10342.36|10342.36|10342.36|10342.36|10342.36|0
1655200390000|2022-06-14 09:53:10|10340.38|10340.38|10340.38|10340.38|10340.38|10340.38|10340.38|10340.38|0
1655200440000|2022-06-14 09:54:00|10337.73|10337.73|10337.73|10337.73|10337.73|10337.73|10337.73|10337.73|0
1655200450000|2022-06-14 09:54:10|10340.38|10340.38|10340.38|10340.38|10340.38|10340.38|10340.38|10340.38|0
1655200520000|2022-06-14 09:55:20|10343.03|10343.03|10341.05|10341.05|10345.67|10345.67|10341.05|10341.05|0
1655200530000|2022-06-14 09:55:30|10338.4|10338.4|10338.4|10338.4|10338.4|10338.4|10338.4|10338.4|0
1655200550000|2022-06-14 09:55:50|10337.41|10337.41|10337.41|10337.41|10337.41|10337.41|10337.41|10337.41|0
1655200640000|2022-06-14 09:57:20|10334.77|10334.77|10334.77|10334.77|10334.77|10334.77|10334.77|10334.77|0
1655200690000|2022-06-14 09:58:10|10337.41|10337.41|10334.77|10334.77|10337.41|10337.41|10334.77|10334.77|0
1655200740000|2022-06-14 09:59:00|10336.74|10336.74|10336.74|10336.74|10336.74|10336.74|10336.74|10336.74|0
1655200760000|2022-06-14 09:59:20|10339.39|10339.39|10339.39|10339.39|10339.39|10339.39|10339.39|10339.39|0
1655200830000|2022-06-14 10:00:30|10334.1|10334.1|10331.45|10331.45|10334.1|10334.1|10331.45|10331.45|0
1655200840000|2022-06-14 10:00:40|10332.44|10332.44|10332.44|10332.44|10332.44|10332.44|10332.44|10332.44|0
1655200850000|2022-06-14 10:00:50|10329.79|10329.79|10329.79|10329.79|10329.79|10329.79|10329.79|10329.79|0
1655200860000|2022-06-14 10:01:00|10328.14|10328.14|10328.14|10328.14|10328.14|10328.14|10328.14|10328.14|0
1655200870000|2022-06-14 10:01:10|10325.49|10325.49|10325.49|10325.49|10325.49|10325.49|10325.49|10325.49|0
1655200880000|2022-06-14 10:01:20|10328.14|10328.14|10328.14|10328.14|10328.14|10328.14|10328.14|10328.14|0
1655200950000|2022-06-14 10:02:30|10325.49|10325.49|10320.2|10320.2|10325.49|10325.49|10320.2|10320.2|0
1655200970000|2022-06-14 10:02:50|10317.55|10317.55|10317.55|10317.55|10317.55|10317.55|10317.55|10317.55|0
1655201000000|2022-06-14 10:03:20|10318.54|10318.54|10319.53|10319.53|10319.53|10319.53|10318.54|10318.54|0
1655201030000|2022-06-14 10:03:50|10311.59|10311.59|10311.59|10311.59|10311.59|10311.59|10311.59|10311.59|0
1655201050000|2022-06-14 10:04:10|10308.62|10308.62|10308.62|10308.62|10308.62|10308.62|10308.62|10308.62|0
1655201070000|2022-06-14 10:04:30|10313.91|10313.91|10313.91|10313.91|10315.89|10315.89|10313.91|10313.91|0
1655201080000|2022-06-14 10:04:40|10315.89|10315.89|10312.58|10312.58|10317.87|10317.87|10312.58|10312.58|0
1655201100000|2022-06-14 10:05:00|10309.93|10309.93|10309.93|10309.93|10309.93|10309.93|10309.93|10309.93|0
1655201130000|2022-06-14 10:05:30|10307.95|10307.95|10302.66|10302.66|10308.94|10308.94|10300.68|10300.68|0
1655201140000|2022-06-14 10:05:40|10300.68|10300.68|10306.96|10306.96|10306.96|10306.96|10300.68|10300.68|0
1655201170000|2022-06-14 10:06:10|10304.99|10304.99|10301.03|10301.03|10304.99|10304.99|10301.03|10301.03|0
1655201190000|2022-06-14 10:06:30|10299.06|10299.06|10300.05|10300.05|10300.05|10300.05|10297.08|10297.08|0
1655201220000|2022-06-14 10:07:00|10305.34|10305.34|10307.99|10307.99|10307.99|10307.99|10305.34|10305.34|0
1655201240000|2022-06-14 10:07:20|10308.97|10308.97|10308.97|10308.97|10308.97|10308.97|10308.97|10308.97|0
1655201250000|2022-06-14 10:07:30|10314.27|10314.27|10314.27|10314.27|10314.27|10314.27|10314.27|10314.27|0
1655201260000|2022-06-14 10:07:40|10315.25|10315.25|10315.25|10315.25|10315.25|10315.25|10314.27|10314.27|0
1655201280000|2022-06-14 10:08:00|10312.61|10312.61|10312.61|10312.61|10312.61|10312.61|10312.61|10312.61|0
1655201290000|2022-06-14 10:08:10|10315.25|10315.25|10315.25|10315.25|10315.25|10315.25|10315.25|10315.25|0
1655201300000|2022-06-14 10:08:20|10316.24|10316.24|10315.25|10315.25|10316.24|10316.24|10314.27|10314.27|0
1655201320000|2022-06-14 10:08:40|10314.27|10314.27|10315.25|10315.25|10315.25|10315.25|10314.27|10314.27|0
1655201360000|2022-06-14 10:09:20|10314.27|10314.27|10313.28|10313.28|10314.27|10314.27|10313.28|10313.28|0
1655201370000|2022-06-14 10:09:30|10310.63|10310.63|10310.63|10310.63|10310.63|10310.63|10310.63|10310.63|0
1655201380000|2022-06-14 10:09:40|10313.28|10313.28|10313.28|10313.28|10313.28|10313.28|10313.28|10313.28|0
1655201420000|2022-06-14 10:10:20|10315.92|10315.92|10315.92|10315.92|10315.92|10315.92|10315.92|10315.92|0
1655201470000|2022-06-14 10:11:10|10313.28|10313.28|10313.28|10313.28|10313.28|10313.28|10313.28|10313.28|0
1655201520000|2022-06-14 10:12:00|10310.63|10310.63|10310.63|10310.63|10310.63|10310.63|10308.66|10308.66|0
1655201550000|2022-06-14 10:12:30|10307.99|10307.99|10302.69|10302.69|10307.99|10307.99|10302.69|10302.69|0
1655201560000|2022-06-14 10:12:40|10300.05|10300.05|10300.05|10300.05|10300.05|10300.05|10300.05|10300.05|0
1655201580000|2022-06-14 10:13:00|10302.69|10302.69|10302.69|10302.69|10302.69|10302.69|10302.69|10302.69|0
1655201590000|2022-06-14 10:13:10|10301.7|10301.7|10299.06|10299.06|10301.7|10301.7|10299.06|10299.06|0
1655201600000|2022-06-14 10:13:20|10296.41|10296.41|10296.41|10296.41|10296.41|10296.41|10296.41|10296.41|0
1655201700000|2022-06-14 10:15:00|10293.76|10293.76|10293.76|10293.76|10293.76|10293.76|10293.76|10293.76|0
1655201710000|2022-06-14 10:15:10|10291.12|10291.12|10291.12|10291.12|10291.12|10291.12|10291.12|10291.12|0
1655201750000|2022-06-14 10:15:50|10285.83|10285.83|10285.83|10285.83|10285.83|10285.83|10285.83|10285.83|0
1655201780000|2022-06-14 10:16:20|10288.47|10288.47|10288.47|10288.47|10288.47|10288.47|10288.47|10288.47|0
1655201830000|2022-06-14 10:17:10|10285.83|10285.83|10285.83|10285.83|10285.83|10285.83|10285.83|10285.83|0
1655201860000|2022-06-14 10:17:40|10283.18|10283.18|10284.17|10284.17|10285.16|10285.16|10282.19|10282.19|0
1655201870000|2022-06-14 10:17:50|10281.52|10281.52|10281.52|10281.52|10281.52|10281.52|10281.52|10281.52|0
1655201880000|2022-06-14 10:18:00|10286.81|10286.81|10281.52|10281.52|10286.81|10286.81|10281.52|10281.52|0
1655201890000|2022-06-14 10:18:10|10282.51|10282.51|10281.52|10281.52|10282.51|10282.51|10281.52|10281.52|0
1655201930000|2022-06-14 10:18:50|10282.51|10282.51|10287.8|10287.8|10287.8|10287.8|10282.51|10282.51|0
1655201940000|2022-06-14 10:19:00|10290.45|10290.45|10290.45|10290.45|10290.45|10290.45|10290.45|10290.45|0
1655201960000|2022-06-14 10:19:20|10287.8|10287.8|10287.8|10287.8|10287.8|10287.8|10287.8|10287.8|0
1655201970000|2022-06-14 10:19:30|10285.83|10285.83|10281.87|10281.87|10285.83|10285.83|10281.87|10281.87|0
1655201990000|2022-06-14 10:19:50|10283.85|10283.85|10283.53|10283.53|10286.5|10286.5|10283.53|10283.53|0
1655202050000|2022-06-14 10:20:50|10280.88|10280.88|10280.88|10280.88|10280.88|10280.88|10280.88|10280.88|0
1655202060000|2022-06-14 10:21:00|10283.53|10283.53|10283.53|10283.53|10283.53|10283.53|10283.53|10283.53|0
1655202070000|2022-06-14 10:21:10|10286.18|10286.18|10291.47|10291.47|10291.47|10291.47|10286.18|10286.18|0
1655202090000|2022-06-14 10:21:30|10286.18|10286.18|10286.18|10286.18|10286.18|10286.18|10286.18|10286.18|0
1655202100000|2022-06-14 10:21:40|10288.82|10288.82|10288.82|10288.82|10288.82|10288.82|10288.82|10288.82|0
1655202130000|2022-06-14 10:22:10|10286.18|10286.18|10286.18|10286.18|10286.18|10286.18|10286.18|10286.18|0
1655202140000|2022-06-14 10:22:20|10288.82|10288.82|10288.82|10288.82|10288.82|10288.82|10288.82|10288.82|0
1655202150000|2022-06-14 10:22:30|10286.85|10286.85|10286.85|10286.85|10286.85|10286.85|10286.85|10286.85|0
1655202160000|2022-06-14 10:22:40|10284.87|10284.87|10284.87|10284.87|10284.87|10284.87|10284.87|10284.87|0
1655202200000|2022-06-14 10:23:20|10282.22|10282.22|10284.2|10284.2|10284.2|10284.2|10282.22|10282.22|0
1655202230000|2022-06-14 10:23:50|10281.55|10281.55|10281.55|10281.55|10281.55|10281.55|10281.55|10281.55|0
1655202250000|2022-06-14 10:24:10|10282.54|10282.54|10283.53|10283.53|10283.53|10283.53|10282.54|10282.54|0
1655202260000|2022-06-14 10:24:20|10280.88|10280.88|10278.24|10278.24|10280.88|10280.88|10278.24|10278.24|0
1655202360000|2022-06-14 10:26:00|10272.95|10272.95|10272.95|10272.95|10272.95|10272.95|10272.95|10272.95|0
1655202390000|2022-06-14 10:26:30|10275.59|10275.59|10275.59|10275.59|10275.59|10275.59|10275.59|10275.59|0
1655202400000|2022-06-14 10:26:40|10267.65|10267.65|10267.65|10267.65|10267.65|10267.65|10267.65|10267.65|0
1655202420000|2022-06-14 10:27:00|10266.66|10266.66|10271.96|10271.96|10271.96|10271.96|10266.66|10266.66|0
1655202460000|2022-06-14 10:27:40|10274.6|10274.6|10274.6|10274.6|10274.6|10274.6|10274.6|10274.6|0
1655202490000|2022-06-14 10:28:10|10277.25|10277.25|10277.25|10277.25|10277.25|10277.25|10277.25|10277.25|0
1655202550000|2022-06-14 10:29:10|10279.9|10279.9|10281.87|10281.87|10281.87|10281.87|10279.9|10279.9|0
1655202570000|2022-06-14 10:29:30|10280.88|10280.88|10280.88|10280.88|10280.88|10280.88|10280.88|10280.88|0
1655202600000|2022-06-14 10:30:00|10283.53|10283.53|10283.53|10283.53|10283.53|10283.53|10283.53|10283.53|0
1655202610000|2022-06-14 10:30:10|10282.54|10282.54|10279.9|10279.9|10282.54|10282.54|10279.9|10279.9|0
1655202620000|2022-06-14 10:30:20|10277.25|10277.25|10277.25|10277.25|10277.25|10277.25|10277.25|10277.25|0
1655202630000|2022-06-14 10:30:30|10279.9|10279.9|10286.18|10286.18|10288.82|10288.82|10279.9|10279.9|0
1655202640000|2022-06-14 10:30:40|10285.75|10285.75|10285.75|10285.75|10285.75|10285.75|10285.75|10285.75|0
1655202650000|2022-06-14 10:30:50|10284.76|10284.76|10282.11|10282.11|10284.76|10284.76|10282.11|10282.11|0
1655202660000|2022-06-14 10:31:00|10276.82|10276.82|10276.82|10276.82|10276.82|10276.82|10276.82|10276.82|0
1655202680000|2022-06-14 10:31:20|10279.47|10279.47|10279.47|10279.47|10279.47|10279.47|10279.47|10279.47|0
1655202700000|2022-06-14 10:31:40|10276.82|10276.82|10276.82|10276.82|10276.82|10276.82|10276.82|10276.82|0
1655202720000|2022-06-14 10:32:00|10279.47|10279.47|10279.47|10279.47|10279.47|10279.47|10279.47|10279.47|0
1655202790000|2022-06-14 10:33:10|10276.82|10276.82|10276.82|10276.82|10276.82|10276.82|10276.82|10276.82|0
1655202830000|2022-06-14 10:33:50|10274.17|10274.17|10263.59|10263.59|10274.17|10274.17|10263.59|10263.59|0
1655202850000|2022-06-14 10:34:10|10260.94|10260.94|10260.94|10260.94|10260.94|10260.94|10260.94|10260.94|0
1655202900000|2022-06-14 10:35:00|10258.3|10258.3|10258.3|10258.3|10258.3|10258.3|10258.3|10258.3|0
1655202910000|2022-06-14 10:35:10|10257.31|10257.31|10254.66|10254.66|10257.31|10257.31|10254.66|10254.66|0
1655202930000|2022-06-14 10:35:30|10252.69|10252.69|10251.7|10251.7|10252.69|10252.69|10251.7|10251.7|0
1655202950000|2022-06-14 10:35:50|10249.05|10249.05|10249.05|10249.05|10249.05|10249.05|10249.05|10249.05|0
1655202960000|2022-06-14 10:36:00|10251.7|10251.7|10254.34|10254.34|10254.34|10254.34|10251.7|10251.7|0
1655202970000|2022-06-14 10:36:10|10256.99|10256.99|10256.99|10256.99|10256.99|10256.99|10256.99|10256.99|0
1655202980000|2022-06-14 10:36:20|10259.64|10259.64|10262.28|10262.28|10262.28|10262.28|10259.64|10259.64|0
1655203010000|2022-06-14 10:36:50|10264.93|10264.93|10264.93|10264.93|10264.93|10264.93|10264.93|10264.93|0
1655203020000|2022-06-14 10:37:00|10267.58|10267.58|10267.58|10267.58|10267.58|10267.58|10267.58|10267.58|0
1655203060000|2022-06-14 10:37:40|10272.87|10272.87|10272.87|10272.87|10272.87|10272.87|10272.87|10272.87|0
1655203070000|2022-06-14 10:37:50|10274.84|10274.84|10274.84|10274.84|10274.84|10274.84|10274.84|10274.84|0
1655203080000|2022-06-14 10:38:00|10273.86|10273.86|10272.87|10272.87|10273.86|10273.86|10272.87|10272.87|0
1655203090000|2022-06-14 10:38:10|10275.51|10275.51|10275.51|10275.51|10275.51|10275.51|10275.51|10275.51|0
1655203100000|2022-06-14 10:38:20|10272.87|10272.87|10272.87|10272.87|10272.87|10272.87|10272.87|10272.87|0
1655203120000|2022-06-14 10:38:40|10270.22|10270.22|10270.22|10270.22|10270.22|10270.22|10270.22|10270.22|0
1655203130000|2022-06-14 10:38:50|10267.58|10267.58|10267.58|10267.58|10267.58|10267.58|10267.58|10267.58|0
1655203150000|2022-06-14 10:39:10|10265.6|10265.6|10265.6|10265.6|10265.6|10265.6|10265.6|10265.6|0
1655203160000|2022-06-14 10:39:20|10264.61|10264.61|10264.61|10264.61|10264.61|10264.61|10264.61|10264.61|0
1655203230000|2022-06-14 10:40:30|10272.55|10272.55|10272.55|10272.55|10272.55|10272.55|10272.55|10272.55|0
1655203250000|2022-06-14 10:40:50|10264.61|10264.61|10264.61|10264.61|10264.61|10264.61|10264.61|10264.61|0
1655203260000|2022-06-14 10:41:00|10263.62|10263.62|10263.62|10263.62|10263.62|10263.62|10263.62|10263.62|0
1655203270000|2022-06-14 10:41:10|10260.98|10260.98|10260.98|10260.98|10260.98|10260.98|10260.98|10260.98|0
1655203280000|2022-06-14 10:41:20|10255.68|10255.68|10255.68|10255.68|10255.68|10255.68|10255.68|10255.68|0
1655203320000|2022-06-14 10:42:00|10253.04|10253.04|10253.04|10253.04|10253.04|10253.04|10253.04|10253.04|0
1655203330000|2022-06-14 10:42:10|10250.39|10250.39|10250.39|10250.39|10250.39|10250.39|10250.39|10250.39|0
1655203380000|2022-06-14 10:43:00|10253.04|10253.04|10253.04|10253.04|10253.04|10253.04|10253.04|10253.04|0
1655203390000|2022-06-14 10:43:10|10250.39|10250.39|10250.39|10250.39|10250.39|10250.39|10250.39|10250.39|0
1655203450000|2022-06-14 10:44:10|10247.74|10247.74|10247.74|10247.74|10247.74|10247.74|10247.74|10247.74|0
1655203480000|2022-06-14 10:44:40|10244.78|10244.78|10243.79|10243.79|10244.78|10244.78|10243.79|10243.79|0
1655203500000|2022-06-14 10:45:00|10244.78|10244.78|10244.78|10244.78|10244.78|10244.78|10244.78|10244.78|0
1655203520000|2022-06-14 10:45:20|10242.13|10242.13|10242.13|10242.13|10242.13|10242.13|10242.13|10242.13|0
1655203530000|2022-06-14 10:45:30|10239.49|10239.49|10239.49|10239.49|10239.49|10239.49|10239.49|10239.49|0
1655203550000|2022-06-14 10:45:50|10244.78|10244.78|10244.78|10244.78|10244.78|10244.78|10244.78|10244.78|0
1655203580000|2022-06-14 10:46:20|10242.13|10242.13|10242.13|10242.13|10242.13|10242.13|10242.13|10242.13|0
1655203620000|2022-06-14 10:47:00|10239.49|10239.49|10239.49|10239.49|10239.49|10239.49|10239.49|10239.49|0
1655203630000|2022-06-14 10:47:10|10236.84|10236.84|10236.84|10236.84|10236.84|10236.84|10236.84|10236.84|0
1655203640000|2022-06-14 10:47:20|10234.19|10234.19|10234.19|10234.19|10234.19|10234.19|10234.19|10234.19|0
1655203680000|2022-06-14 10:48:00|10231.55|10231.55|10231.55|10231.55|10231.55|10231.55|10231.55|10231.55|0
1655203700000|2022-06-14 10:48:20|10226.25|10226.25|10226.25|10226.25|10226.25|10226.25|10226.25|10226.25|0
1655203730000|2022-06-14 10:48:50|10228.9|10228.9|10227.91|10227.91|10228.9|10228.9|10227.91|10227.91|0
1655203780000|2022-06-14 10:49:40|10226.92|10226.92|10226.92|10226.92|10226.92|10226.92|10226.92|10226.92|0
1655203840000|2022-06-14 10:50:40|10229.57|10229.57|10232.22|10232.22|10232.22|10232.22|10229.57|10229.57|0
1655203890000|2022-06-14 10:51:30|10234.86|10234.86|10234.86|10234.86|10234.86|10234.86|10234.86|10234.86|0
1655204030000|2022-06-14 10:53:50|10232.89|10232.89|10232.89|10232.89|10232.89|10232.89|10232.89|10232.89|0
1655204050000|2022-06-14 10:54:10|10235.53|10235.53|10235.53|10235.53|10235.53|10235.53|10235.53|10235.53|0
1655204110000|2022-06-14 10:55:10|10232.89|10232.89|10232.89|10232.89|10232.89|10232.89|10232.89|10232.89|0
1655204130000|2022-06-14 10:55:30|10235.53|10235.53|10235.53|10235.53|10235.53|10235.53|10235.53|10235.53|0
1655204150000|2022-06-14 10:55:50|10234.54|10234.54|10235.53|10235.53|10235.53|10235.53|10234.54|10234.54|0
1655204240000|2022-06-14 10:57:20|10232.89|10232.89|10232.89|10232.89|10232.89|10232.89|10232.89|10232.89|0
1655204250000|2022-06-14 10:57:30|10230.24|10230.24|10230.24|10230.24|10230.24|10230.24|10230.24|10230.24|0
1655204270000|2022-06-14 10:57:50|10231.23|10231.23|10231.23|10231.23|10231.23|10231.23|10231.23|10231.23|0
1655204340000|2022-06-14 10:59:00|10230.24|10230.24|10229.25|10229.25|10231.23|10231.23|10229.25|10229.25|0
1655204350000|2022-06-14 10:59:10|10228.26|10228.26|10227.28|10227.28|10228.26|10228.26|10227.28|10227.28|0
1655204360000|2022-06-14 10:59:20|10224.63|10224.63|10225.3|10225.3|10225.3|10225.3|10224.63|10224.63|0
1655204370000|2022-06-14 10:59:30|10222.33|10222.33|10222.33|10222.33|10222.33|10222.33|10222.33|10222.33|0
1655204390000|2022-06-14 10:59:50|10220.36|10220.36|10212.42|10212.42|10220.36|10220.36|10212.42|10212.42|0
1655204410000|2022-06-14 11:00:10|10207.13|10207.13|10207.13|10207.13|10207.13|10207.13|10207.13|10207.13|0
1655204440000|2022-06-14 11:00:40|10208.11|10208.11|10202.82|10202.82|10208.11|10208.11|10202.82|10202.82|0
1655204450000|2022-06-14 11:00:50|10205.47|10205.47|10210.76|10210.76|10210.76|10210.76|10205.47|10205.47|0
1655204510000|2022-06-14 11:01:50|10211.75|10211.75|10211.75|10211.75|10211.75|10211.75|10211.75|10211.75|0
1655204540000|2022-06-14 11:02:20|10209.1|10209.1|10209.1|10209.1|10209.1|10209.1|10209.1|10209.1|0
1655204550000|2022-06-14 11:02:30|10214.4|10214.4|10214.4|10214.4|10214.4|10214.4|10214.4|10214.4|0
1655204610000|2022-06-14 11:03:30|10217.04|10217.04|10217.04|10217.04|10217.04|10217.04|10217.04|10217.04|0
1655204670000|2022-06-14 11:04:30|10214.4|10214.4|10214.4|10214.4|10214.4|10214.4|10214.4|10214.4|0
1655204740000|2022-06-14 11:05:40|10211.75|10211.75|10211.75|10211.75|10211.75|10211.75|10211.75|10211.75|0
1655204750000|2022-06-14 11:05:50|10217.04|10217.04|10217.04|10217.04|10217.04|10217.04|10217.04|10217.04|0
1655204770000|2022-06-14 11:06:10|10214.4|10214.4|10220.68|10220.68|10220.68|10220.68|10214.4|10214.4|0
1655204840000|2022-06-14 11:07:20|10222.65|10222.65|10222.65|10222.65|10222.65|10222.65|10222.65|10222.65|0
1655204850000|2022-06-14 11:07:30|10220.01|10220.01|10220.01|10220.01|10220.01|10220.01|10220.01|10220.01|0
1655204870000|2022-06-14 11:07:50|10217.36|10217.36|10217.36|10217.36|10217.36|10217.36|10217.36|10217.36|0
1655204910000|2022-06-14 11:08:30|10219.34|10219.34|10219.34|10219.34|10219.34|10219.34|10219.34|10219.34|0
1655204980000|2022-06-14 11:09:40|10221.98|10221.98|10221.98|10221.98|10221.98|10221.98|10221.98|10221.98|0
1655204990000|2022-06-14 11:09:50|10224.63|10224.63|10224.63|10224.63|10224.63|10224.63|10224.63|10224.63|0
1655205060000|2022-06-14 11:11:00|10221.98|10221.98|10221.98|10221.98|10221.98|10221.98|10221.98|10221.98|0
1655205080000|2022-06-14 11:11:20|10219.34|10219.34|10219.34|10219.34|10219.34|10219.34|10219.34|10219.34|0
1655205130000|2022-06-14 11:12:10|10216.69|10216.69|10216.69|10216.69|10216.69|10216.69|10216.69|10216.69|0
1655205150000|2022-06-14 11:12:30|10218.67|10218.67|10221.31|10221.31|10221.31|10221.31|10218.67|10218.67|0
1655205170000|2022-06-14 11:12:50|10218.67|10218.67|10221.31|10221.31|10221.31|10221.31|10218.67|10218.67|0
1655205190000|2022-06-14 11:13:10|10223.96|10223.96|10223.96|10223.96|10223.96|10223.96|10223.96|10223.96|0
1655205200000|2022-06-14 11:13:20|10226.61|10226.61|10226.61|10226.61|10226.61|10226.61|10226.61|10226.61|0
1655205260000|2022-06-14 11:14:20|10221.31|10221.31|10216.02|10216.02|10221.31|10221.31|10216.02|10216.02|0
1655205270000|2022-06-14 11:14:30|10213.37|10213.37|10213.37|10213.37|10213.37|10213.37|10213.37|10213.37|0
1655205280000|2022-06-14 11:14:40|10216.02|10216.02|10216.02|10216.02|10216.02|10216.02|10216.02|10216.02|0
1655205290000|2022-06-14 11:14:50|10213.37|10213.37|10216.02|10216.02|10216.02|10216.02|10213.37|10213.37|0
1655205390000|2022-06-14 11:16:30|10221.31|10221.31|10221.31|10221.31|10221.31|10221.31|10221.31|10221.31|0
1655205400000|2022-06-14 11:16:40|10223.29|10223.29|10223.29|10223.29|10223.29|10223.29|10223.29|10223.29|0
1655205410000|2022-06-14 11:16:50|10225.94|10225.94|10225.94|10225.94|10225.94|10225.94|10225.94|10225.94|0
1655205430000|2022-06-14 11:17:10|10223.29|10223.29|10223.29|10223.29|10223.29|10223.29|10223.29|10223.29|0
1655205480000|2022-06-14 11:18:00|10225.94|10225.94|10225.94|10225.94|10225.94|10225.94|10225.94|10225.94|0
1655205570000|2022-06-14 11:19:30|10228.58|10228.58|10218|10218|10228.58|10228.58|10218|10218|0
1655205620000|2022-06-14 11:20:20|10220.64|10220.64|10223.29|10223.29|10223.29|10223.29|10220.64|10220.64|0
1655205630000|2022-06-14 11:20:30|10224.28|10224.28|10224.28|10224.28|10224.28|10224.28|10224.28|10224.28|0
1655205640000|2022-06-14 11:20:40|10226.92|10226.92|10226.92|10226.92|10226.92|10226.92|10226.92|10226.92|0
1655205680000|2022-06-14 11:21:20|10225.94|10225.94|10225.94|10225.94|10225.94|10225.94|10225.94|10225.94|0
1655205750000|2022-06-14 11:22:30|10228.58|10228.58|10228.58|10228.58|10228.58|10228.58|10228.58|10228.58|0
1655205780000|2022-06-14 11:23:00|10229.57|10229.57|10234.86|10234.86|10234.86|10234.86|10229.57|10229.57|0
1655205790000|2022-06-14 11:23:10|10235.85|10235.85|10235.85|10235.85|10235.85|10235.85|10235.85|10235.85|0
1655205840000|2022-06-14 11:24:00|10241.14|10241.14|10244.78|10244.78|10244.78|10244.78|10241.14|10241.14|0
1655205930000|2022-06-14 11:25:30|10250.07|10250.07|10250.07|10250.07|10250.07|10250.07|10250.07|10250.07|0
1655205980000|2022-06-14 11:26:20|10247.43|10247.43|10247.43|10247.43|10247.43|10247.43|10247.43|10247.43|0
1655205990000|2022-06-14 11:26:30|10250.07|10250.07|10250.07|10250.07|10250.07|10250.07|10250.07|10250.07|0
1655206050000|2022-06-14 11:27:30|10249.08|10249.08|10249.08|10249.08|10249.08|10249.08|10249.08|10249.08|0
1655206090000|2022-06-14 11:28:10|10243.79|10243.79|10246.44|10246.44|10246.44|10246.44|10243.79|10243.79|0
1655206160000|2022-06-14 11:29:20|10251.73|10251.73|10254.38|10254.38|10254.38|10254.38|10251.73|10251.73|0
1655206170000|2022-06-14 11:29:30|10251.73|10251.73|10249.08|10249.08|10251.73|10251.73|10249.08|10249.08|0
1655206260000|2022-06-14 11:31:00|10251.73|10251.73|10251.73|10251.73|10251.73|10251.73|10251.73|10251.73|0
1655206270000|2022-06-14 11:31:10|10254.38|10254.38|10254.38|10254.38|10254.38|10254.38|10254.38|10254.38|0
1655206290000|2022-06-14 11:31:30|10251.73|10251.73|10251.73|10251.73|10251.73|10251.73|10251.73|10251.73|0
1655206310000|2022-06-14 11:31:50|10249.08|10249.08|10246.44|10246.44|10249.08|10249.08|10246.44|10246.44|0
1655206350000|2022-06-14 11:32:30|10249.4|10249.4|10247.74|10247.74|10250.39|10250.39|10247.74|10247.74|0
1655206370000|2022-06-14 11:32:50|10245.1|10245.1|10245.1|10245.1|10245.1|10245.1|10245.1|10245.1|0
1655206380000|2022-06-14 11:33:00|10247.74|10247.74|10248.73|10248.73|10248.73|10248.73|10247.74|10247.74|0
1655206430000|2022-06-14 11:33:50|10247.74|10247.74|10249.72|10249.72|10249.72|10249.72|10247.74|10247.74|0
1655206460000|2022-06-14 11:34:20|10247.07|10247.07|10247.07|10247.07|10247.07|10247.07|10247.07|10247.07|0
1655206470000|2022-06-14 11:34:30|10244.43|10244.43|10244.43|10244.43|10244.43|10244.43|10244.43|10244.43|0
1655206490000|2022-06-14 11:34:50|10236.49|10236.49|10236.49|10236.49|10236.49|10236.49|10236.49|10236.49|0
1655206520000|2022-06-14 11:35:20|10235.5|10235.5|10234.51|10234.51|10235.5|10235.5|10234.51|10234.51|0
1655206560000|2022-06-14 11:36:00|10231.87|10231.87|10231.87|10231.87|10231.87|10231.87|10231.87|10231.87|0
1655206570000|2022-06-14 11:36:10|10229.89|10229.89|10229.89|10229.89|10229.89|10229.89|10229.89|10229.89|0
1655206580000|2022-06-14 11:36:20|10230.88|10230.88|10230.88|10230.88|10230.88|10230.88|10230.88|10230.88|0
1655206590000|2022-06-14 11:36:30|10228.9|10228.9|10228.9|10228.9|10228.9|10228.9|10228.9|10228.9|0
1655206660000|2022-06-14 11:37:40|10231.55|10231.55|10231.55|10231.55|10231.55|10231.55|10231.55|10231.55|0
1655206670000|2022-06-14 11:37:50|10228.9|10228.9|10228.9|10228.9|10228.9|10228.9|10228.9|10228.9|0
1655206730000|2022-06-14 11:38:50|10230.88|10230.88|10228.23|10228.23|10233.52|10233.52|10228.23|10228.23|0
1655206740000|2022-06-14 11:39:00|10225.58|10225.58|10224.6|10224.6|10225.58|10225.58|10224.6|10224.6|0
1655206750000|2022-06-14 11:39:10|10221.95|10221.95|10221.95|10221.95|10221.95|10221.95|10221.95|10221.95|0
1655206850000|2022-06-14 11:40:50|10219.3|10219.3|10219.3|10219.3|10219.3|10219.3|10219.3|10219.3|0
1655207000000|2022-06-14 11:43:20|10221.95|10221.95|10224.6|10224.6|10224.6|10224.6|10221.95|10221.95|0
1655207010000|2022-06-14 11:43:30|10221.95|10221.95|10221.95|10221.95|10221.95|10221.95|10221.95|10221.95|0
1655207030000|2022-06-14 11:43:50|10224.6|10224.6|10221.95|10221.95|10224.6|10224.6|10221.95|10221.95|0
1655207110000|2022-06-14 11:45:10|10219.3|10219.3|10219.3|10219.3|10219.3|10219.3|10219.3|10219.3|0
1655207160000|2022-06-14 11:46:00|10216.66|10216.66|10219.3|10219.3|10219.3|10219.3|10216.66|10216.66|0
1655207180000|2022-06-14 11:46:20|10214.01|10214.01|10216.66|10216.66|10216.66|10216.66|10214.01|10214.01|0
1655207190000|2022-06-14 11:46:30|10219.3|10219.3|10216.66|10216.66|10219.3|10219.3|10216.66|10216.66|0
1655207250000|2022-06-14 11:47:30|10214.01|10214.01|10211.36|10211.36|10214.01|10214.01|10211.36|10211.36|0
1655207270000|2022-06-14 11:47:50|10203.42|10203.42|10203.42|10203.42|10203.42|10203.42|10203.42|10203.42|0
1655207290000|2022-06-14 11:48:10|10204.41|10204.41|10207.06|10207.06|10207.06|10207.06|10204.41|10204.41|0
1655207300000|2022-06-14 11:48:20|10206.07|10206.07|10206.07|10206.07|10206.07|10206.07|10206.07|10206.07|0
1655207310000|2022-06-14 11:48:30|10207.06|10207.06|10207.06|10207.06|10207.06|10207.06|10207.06|10207.06|0
1655207320000|2022-06-14 11:48:40|10204.41|10204.41|10196.47|10196.47|10204.41|10204.41|10196.47|10196.47|0
1655207360000|2022-06-14 11:49:20|10193.83|10193.83|10188.53|10188.53|10193.83|10193.83|10188.53|10188.53|0
1655207370000|2022-06-14 11:49:30|10185.89|10185.89|10193.83|10193.83|10193.83|10193.83|10185.89|10185.89|0
1655207450000|2022-06-14 11:50:50|10194.82|10194.82|10194.82|10194.82|10194.82|10194.82|10194.82|10194.82|0
1655207470000|2022-06-14 11:51:10|10192.17|10192.17|10192.17|10192.17|10192.17|10192.17|10192.17|10192.17|0
1655207500000|2022-06-14 11:51:40|10184.23|10184.23|10184.23|10184.23|10184.23|10184.23|10184.23|10184.23|0
1655207520000|2022-06-14 11:52:00|10186.88|10186.88|10186.88|10186.88|10186.88|10186.88|10181.58|10181.58|0
1655207530000|2022-06-14 11:52:10|10181.58|10181.58|10186.88|10186.88|10189.52|10189.52|10181.58|10181.58|0
1655207550000|2022-06-14 11:52:30|10189.52|10189.52|10189.52|10189.52|10189.52|10189.52|10189.52|10189.52|0
1655207610000|2022-06-14 11:53:30|10192.17|10192.17|10197.46|10197.46|10197.46|10197.46|10192.17|10192.17|0
1655207630000|2022-06-14 11:53:50|10198.45|10198.45|10201.1|10201.1|10201.1|10201.1|10198.45|10198.45|0
1655207640000|2022-06-14 11:54:00|10203.74|10203.74|10203.74|10203.74|10203.74|10203.74|10203.74|10203.74|0
1655207650000|2022-06-14 11:54:10|10201.1|10201.1|10201.1|10201.1|10201.1|10201.1|10201.1|10201.1|0
1655207700000|2022-06-14 11:55:00|10198.45|10198.45|10198.45|10198.45|10198.45|10198.45|10198.45|10198.45|0
1655207730000|2022-06-14 11:55:30|10203.74|10203.74|10203.74|10203.74|10203.74|10203.74|10203.74|10203.74|0
1655207740000|2022-06-14 11:55:40|10202.76|10202.76|10202.76|10202.76|10202.76|10202.76|10202.76|10202.76|0
1655207800000|2022-06-14 11:56:40|10200.11|10200.11|10200.11|10200.11|10200.11|10200.11|10200.11|10200.11|0
1655207840000|2022-06-14 11:57:20|10197.46|10197.46|10196.47|10196.47|10197.46|10197.46|10196.47|10196.47|0
1655207860000|2022-06-14 11:57:40|10193.83|10193.83|10191.18|10191.18|10193.83|10193.83|10191.18|10191.18|0
1655207870000|2022-06-14 11:57:50|10193.83|10193.83|10193.83|10193.83|10193.83|10193.83|10193.83|10193.83|0
1655207880000|2022-06-14 11:58:00|10196.47|10196.47|10196.47|10196.47|10196.47|10196.47|10196.47|10196.47|0
1655207900000|2022-06-14 11:58:20|10193.83|10193.83|10191.18|10191.18|10193.83|10193.83|10191.18|10191.18|0
1655207910000|2022-06-14 11:58:30|10188.53|10188.53|10196.47|10196.47|10196.47|10196.47|10188.53|10188.53|0
1655207930000|2022-06-14 11:58:50|10193.83|10193.83|10193.83|10193.83|10193.83|10193.83|10193.83|10193.83|0
1655207940000|2022-06-14 11:59:00|10192.84|10192.84|10187.55|10187.55|10192.84|10192.84|10187.55|10187.55|0
1655207950000|2022-06-14 11:59:10|10184.9|10184.9|10184.9|10184.9|10184.9|10184.9|10184.9|10184.9|0
1655208000000|2022-06-14 12:00:00|10182.25|10182.25|10182.25|10182.25|10182.25|10182.25|10182.25|10182.25|0
1655208010000|2022-06-14 12:00:10|10179.61|10179.61|10176.96|10176.96|10179.61|10179.61|10176.96|10176.96|0
1655208020000|2022-06-14 12:00:20|10174.31|10174.31|10174.31|10174.31|10174.31|10174.31|10174.31|10174.31|0
1655208030000|2022-06-14 12:00:30|10179.61|10179.61|10179.61|10179.61|10179.61|10179.61|10179.61|10179.61|0
1655208040000|2022-06-14 12:00:40|10182.25|10182.25|10180.6|10180.6|10182.25|10182.25|10179.61|10179.61|0
1655208060000|2022-06-14 12:01:00|10185.89|10185.89|10194.15|10194.15|10194.82|10194.82|10185.89|10185.89|0
1655208070000|2022-06-14 12:01:10|10204.73|10204.73|10207.38|10207.38|10207.38|10207.38|10204.73|10204.73|0
1655208080000|2022-06-14 12:01:20|10204.41|10204.41|10204.41|10204.41|10204.41|10204.41|10204.41|10204.41|0
1655208090000|2022-06-14 12:01:30|10205.4|10205.4|10205.4|10205.4|10205.4|10205.4|10205.4|10205.4|0
1655208100000|2022-06-14 12:01:40|10197.46|10197.46|10197.46|10197.46|10197.46|10197.46|10197.46|10197.46|0
1655208140000|2022-06-14 12:02:20|10196.47|10196.47|10199.12|10199.12|10199.12|10199.12|10196.47|10196.47|0
1655208150000|2022-06-14 12:02:30|10201.77|10201.77|10201.77|10201.77|10201.77|10201.77|10201.77|10201.77|0
1655208160000|2022-06-14 12:02:40|10199.12|10199.12|10199.12|10199.12|10199.12|10199.12|10199.12|10199.12|0
1655208180000|2022-06-14 12:03:00|10201.77|10201.77|10199.12|10199.12|10201.77|10201.77|10199.12|10199.12|0
1655208210000|2022-06-14 12:03:30|10201.77|10201.77|10201.77|10201.77|10201.77|10201.77|10201.77|10201.77|0
1655208230000|2022-06-14 12:03:50|10204.41|10204.41|10204.41|10204.41|10204.41|10204.41|10204.41|10204.41|0
1655208270000|2022-06-14 12:04:30|10207.06|10207.06|10207.06|10207.06|10207.06|10207.06|10207.06|10207.06|0
1655208290000|2022-06-14 12:04:50|10209.71|10209.71|10209.71|10209.71|10209.71|10209.71|10209.71|10209.71|0
1655208300000|2022-06-14 12:05:00|10210.69|10210.69|10210.69|10210.69|10210.69|10210.69|10210.69|10210.69|0
1655208310000|2022-06-14 12:05:10|10213.34|10213.34|10213.34|10213.34|10213.34|10213.34|10213.34|10213.34|0
1655208340000|2022-06-14 12:05:40|10214.33|10214.33|10214.33|10214.33|10214.33|10214.33|10214.33|10214.33|0
1655208390000|2022-06-14 12:06:30|10219.62|10219.62|10224.91|10224.91|10224.91|10224.91|10219.62|10219.62|0
1655208430000|2022-06-14 12:07:10|10227.56|10227.56|10227.56|10227.56|10227.56|10227.56|10227.56|10227.56|0
1655208440000|2022-06-14 12:07:20|10224.91|10224.91|10224.91|10224.91|10224.91|10224.91|10224.91|10224.91|0
1655208460000|2022-06-14 12:07:40|10227.56|10227.56|10224.91|10224.91|10227.56|10227.56|10224.91|10224.91|0
1655208480000|2022-06-14 12:08:00|10230.21|10230.21|10230.21|10230.21|10230.21|10230.21|10230.21|10230.21|0
1655208490000|2022-06-14 12:08:10|10232.85|10232.85|10232.85|10232.85|10232.85|10232.85|10232.85|10232.85|0
1655208510000|2022-06-14 12:08:30|10230.21|10230.21|10230.21|10230.21|10230.21|10230.21|10230.21|10230.21|0
1655208520000|2022-06-14 12:08:40|10235.5|10235.5|10235.5|10235.5|10235.5|10235.5|10235.5|10235.5|0
1655208530000|2022-06-14 12:08:50|10248.73|10248.73|10248.73|10248.73|10248.73|10248.73|10248.73|10248.73|0
1655208540000|2022-06-14 12:09:00|10251.38|10251.38|10252.37|10252.37|10252.37|10252.37|10251.38|10251.38|0
1655208600000|2022-06-14 12:10:00|10251.38|10251.38|10251.38|10251.38|10251.38|10251.38|10251.38|10251.38|0
1655208640000|2022-06-14 12:10:40|10254.02|10254.02|10248.73|10248.73|10254.02|10254.02|10248.73|10248.73|0
1655208650000|2022-06-14 12:10:50|10240.79|10240.79|10238.15|10238.15|10240.79|10240.79|10238.15|10238.15|0
1655208670000|2022-06-14 12:11:10|10235.5|10235.5|10235.5|10235.5|10235.5|10235.5|10235.5|10235.5|0
1655208690000|2022-06-14 12:11:30|10232.85|10232.85|10232.85|10232.85|10232.85|10232.85|10232.85|10232.85|0
1655208700000|2022-06-14 12:11:40|10230.21|10230.21|10230.21|10230.21|10230.21|10230.21|10230.21|10230.21|0
1655208710000|2022-06-14 12:11:50|10227.56|10227.56|10227.56|10227.56|10227.56|10227.56|10227.56|10227.56|0
1655208720000|2022-06-14 12:12:00|10224.91|10224.91|10224.91|10224.91|10224.91|10224.91|10224.91|10224.91|0
1655208730000|2022-06-14 12:12:10|10222.27|10222.27|10222.27|10222.27|10222.27|10222.27|10222.27|10222.27|0
1655208740000|2022-06-14 12:12:20|10224.91|10224.91|10224.91|10224.91|10224.91|10224.91|10224.91|10224.91|0
1655208760000|2022-06-14 12:12:40|10222.27|10222.27|10222.27|10222.27|10222.27|10222.27|10222.27|10222.27|0
1655208770000|2022-06-14 12:12:50|10219.62|10219.62|10219.62|10219.62|10219.62|10219.62|10219.62|10219.62|0
1655208830000|2022-06-14 12:13:50|10222.27|10222.27|10219.62|10219.62|10222.27|10222.27|10219.62|10219.62|0
1655208900000|2022-06-14 12:15:00|10222.27|10222.27|10222.27|10222.27|10222.27|10222.27|10222.27|10222.27|0
1655208930000|2022-06-14 12:15:30|10224.91|10224.91|10224.91|10224.91|10224.91|10224.91|10224.91|10224.91|0
1655209040000|2022-06-14 12:17:20|10222.27|10222.27|10222.27|10222.27|10222.27|10222.27|10222.27|10222.27|0
1655209090000|2022-06-14 12:18:10|10220.29|10220.29|10220.29|10220.29|10220.29|10220.29|10220.29|10220.29|0
1655209160000|2022-06-14 12:19:20|10215|10215|10215|10215|10215|10215|10215|10215|0
1655209190000|2022-06-14 12:19:50|10217.65|10217.65|10217.65|10217.65|10217.65|10217.65|10217.65|10217.65|0
1655209210000|2022-06-14 12:20:10|10216.66|10216.66|10216.98|10216.98|10219.62|10219.62|10216.66|10216.66|0
1655209220000|2022-06-14 12:20:20|10217.96|10217.96|10217.96|10217.96|10217.96|10217.96|10217.96|10217.96|0
1655209240000|2022-06-14 12:20:40|10220.61|10220.61|10220.61|10220.61|10220.61|10220.61|10220.61|10220.61|0
1655209250000|2022-06-14 12:20:50|10221.6|10221.6|10221.6|10221.6|10221.6|10221.6|10221.6|10221.6|0
1655209340000|2022-06-14 12:22:20|10229.54|10229.54|10229.54|10229.54|10229.54|10229.54|10229.54|10229.54|0
1655209380000|2022-06-14 12:23:00|10232.18|10232.18|10237.48|10237.48|10237.48|10237.48|10232.18|10232.18|0
1655209390000|2022-06-14 12:23:10|10250.71|10250.71|10250.71|10250.71|10250.71|10250.71|10250.71|10250.71|0
1655209400000|2022-06-14 12:23:20|10248.06|10248.06|10245.42|10245.42|10248.06|10248.06|10245.42|10245.42|0
1655209450000|2022-06-14 12:24:10|10248.06|10248.06|10250.71|10250.71|10250.71|10250.71|10248.06|10248.06|0
1655209490000|2022-06-14 12:24:50|10249.72|10249.72|10260.31|10260.31|10260.31|10260.31|10249.72|10249.72|0
1655209500000|2022-06-14 12:25:00|10261.29|10261.29|10256|10256|10261.29|10261.29|10256|10256|0
1655209520000|2022-06-14 12:25:20|10256.99|10256.99|10257.98|10257.98|10257.98|10257.98|10256.99|10256.99|0
1655209530000|2022-06-14 12:25:30|10260.62|10260.62|10260.62|10260.62|10260.62|10260.62|10260.62|10260.62|0
1655209620000|2022-06-14 12:27:00|10255.33|10255.33|10252.69|10252.69|10255.33|10255.33|10252.69|10252.69|0
1655209660000|2022-06-14 12:27:40|10247.39|10247.39|10244.75|10244.75|10247.39|10247.39|10244.75|10244.75|0
1655209670000|2022-06-14 12:27:50|10247.39|10247.39|10247.39|10247.39|10247.39|10247.39|10247.39|10247.39|0
1655209710000|2022-06-14 12:28:30|10242.1|10242.1|10242.1|10242.1|10242.1|10242.1|10242.1|10242.1|0
1655209740000|2022-06-14 12:29:00|10239.45|10239.45|10239.45|10239.45|10239.45|10239.45|10239.45|10239.45|0
1655209750000|2022-06-14 12:29:10|10236.81|10236.81|10236.81|10236.81|10236.81|10236.81|10236.81|10236.81|0
1655209780000|2022-06-14 12:29:40|10239.45|10239.45|10239.45|10239.45|10239.45|10239.45|10239.45|10239.45|0
1655209790000|2022-06-14 12:29:50|10234.16|10234.16|10234.16|10234.16|10234.16|10234.16|10234.16|10234.16|0
1655209800000|2022-06-14 12:30:00|10235.15|10235.15|10241.43|10241.43|10244.08|10244.08|10229.86|10229.86|0
1655209820000|2022-06-14 12:30:20|10236.14|10236.14|10236.14|10236.14|10236.14|10236.14|10236.14|10236.14|0
1655209840000|2022-06-14 12:30:40|10233.49|10233.49|10233.49|10233.49|10233.49|10233.49|10233.49|10233.49|0
1655209850000|2022-06-14 12:30:50|10228.2|10228.2|10228.2|10228.2|10228.2|10228.2|10228.2|10228.2|0
1655209860000|2022-06-14 12:31:00|10230.84|10230.84|10230.84|10230.84|10230.84|10230.84|10230.84|10230.84|0
1655209900000|2022-06-14 12:31:40|10228.2|10228.2|10228.2|10228.2|10228.2|10228.2|10228.2|10228.2|0
1655209960000|2022-06-14 12:32:40|10230.84|10230.84|10233.49|10233.49|10233.49|10233.49|10230.84|10230.84|0
1655209970000|2022-06-14 12:32:50|10236.14|10236.14|10237.13|10237.13|10237.13|10237.13|10236.14|10236.14|0
1655210010000|2022-06-14 12:33:30|10236.14|10236.14|10236.14|10236.14|10236.14|10236.14|10236.14|10236.14|0
1655210040000|2022-06-14 12:34:00|10238.78|10238.78|10238.78|10238.78|10238.78|10238.78|10238.78|10238.78|0
1655210080000|2022-06-14 12:34:40|10236.14|10236.14|10233.49|10233.49|10236.14|10236.14|10233.49|10233.49|0
1655210090000|2022-06-14 12:34:50|10238.78|10238.78|10238.78|10238.78|10238.78|10238.78|10238.78|10238.78|0
1655210100000|2022-06-14 12:35:00|10241.43|10241.43|10238.78|10238.78|10241.43|10241.43|10238.78|10238.78|0
1655210110000|2022-06-14 12:35:10|10236.14|10236.14|10236.14|10236.14|10236.14|10236.14|10236.14|10236.14|0
1655210140000|2022-06-14 12:35:40|10238.78|10238.78|10238.78|10238.78|10238.78|10238.78|10238.78|10238.78|0
1655210190000|2022-06-14 12:36:30|10241.43|10241.43|10236.14|10236.14|10241.43|10241.43|10236.14|10236.14|0
1655210210000|2022-06-14 12:36:50|10235.15|10235.15|10235.15|10235.15|10235.15|10235.15|10235.15|10235.15|0
1655210230000|2022-06-14 12:37:10|10232.5|10232.5|10232.5|10232.5|10232.5|10232.5|10232.5|10232.5|0
1655210250000|2022-06-14 12:37:30|10235.15|10235.15|10235.15|10235.15|10235.15|10235.15|10235.15|10235.15|0
1655210270000|2022-06-14 12:37:50|10237.79|10237.79|10240.44|10240.44|10240.44|10240.44|10237.79|10237.79|0
1655210310000|2022-06-14 12:38:30|10237.79|10237.79|10237.79|10237.79|10237.79|10237.79|10237.79|10237.79|0
1655210370000|2022-06-14 12:39:30|10235.15|10235.15|10235.15|10235.15|10235.15|10235.15|10235.15|10235.15|0
1655210390000|2022-06-14 12:39:50|10237.79|10237.79|10237.79|10237.79|10237.79|10237.79|10237.79|10237.79|0
1655210400000|2022-06-14 12:40:00|10240.44|10240.44|10240.44|10240.44|10240.44|10240.44|10240.44|10240.44|0
1655210450000|2022-06-14 12:40:50|10243.09|10243.09|10243.09|10243.09|10243.09|10243.09|10243.09|10243.09|0
1655210460000|2022-06-14 12:41:00|10244.08|10244.08|10244.08|10244.08|10244.08|10244.08|10244.08|10244.08|0
1655210500000|2022-06-14 12:41:40|10241.43|10241.43|10238.78|10238.78|10241.43|10241.43|10238.78|10238.78|0
1655210510000|2022-06-14 12:41:50|10239.77|10239.77|10239.77|10239.77|10239.77|10239.77|10239.77|10239.77|0
1655210530000|2022-06-14 12:42:10|10242.42|10242.42|10242.42|10242.42|10242.42|10242.42|10242.42|10242.42|0
1655210540000|2022-06-14 12:42:20|10245.06|10245.06|10245.06|10245.06|10245.06|10245.06|10245.06|10245.06|0
1655210580000|2022-06-14 12:43:00|10246.05|10246.05|10246.05|10246.05|10246.05|10246.05|10246.05|10246.05|0
1655210600000|2022-06-14 12:43:20|10248.7|10248.7|10246.05|10246.05|10248.7|10248.7|10246.05|10246.05|0
1655210650000|2022-06-14 12:44:10|10248.7|10248.7|10246.05|10246.05|10248.7|10248.7|10246.05|10246.05|0
1655210670000|2022-06-14 12:44:30|10248.7|10248.7|10248.7|10248.7|10248.7|10248.7|10248.7|10248.7|0
1655210700000|2022-06-14 12:45:00|10246.05|10246.05|10246.05|10246.05|10246.05|10246.05|10246.05|10246.05|0
1655210730000|2022-06-14 12:45:30|10247.04|10247.04|10247.04|10247.04|10247.04|10247.04|10247.04|10247.04|0
1655210740000|2022-06-14 12:45:40|10248.03|10248.03|10248.03|10248.03|10248.03|10248.03|10248.03|10248.03|0
1655210750000|2022-06-14 12:45:50|10249.02|10249.02|10251.66|10251.66|10251.66|10251.66|10249.02|10249.02|0
1655210780000|2022-06-14 12:46:20|10249.02|10249.02|10251.66|10251.66|10251.66|10251.66|10249.02|10249.02|0
1655210790000|2022-06-14 12:46:30|10250.68|10250.68|10250.68|10250.68|10250.68|10250.68|10250.68|10250.68|0
1655210800000|2022-06-14 12:46:40|10248.03|10248.03|10248.03|10248.03|10248.03|10248.03|10248.03|10248.03|0
1655210810000|2022-06-14 12:46:50|10245.38|10245.38|10245.38|10245.38|10245.38|10245.38|10245.38|10245.38|0
1655210820000|2022-06-14 12:47:00|10248.03|10248.03|10245.38|10245.38|10250.68|10250.68|10245.38|10245.38|0
1655210830000|2022-06-14 12:47:10|10244.39|10244.39|10244.39|10244.39|10244.39|10244.39|10244.39|10244.39|0
1655211020000|2022-06-14 12:50:20|10241.75|10241.75|10236.46|10236.46|10241.75|10241.75|10236.46|10236.46|0
1655211070000|2022-06-14 12:51:10|10239.1|10239.1|10239.1|10239.1|10239.1|10239.1|10239.1|10239.1|0
1655211080000|2022-06-14 12:51:20|10244.39|10244.39|10244.39|10244.39|10244.39|10244.39|10244.39|10244.39|0
1655211090000|2022-06-14 12:51:30|10247.04|10247.04|10252.33|10252.33|10252.33|10252.33|10247.04|10247.04|0
1655211120000|2022-06-14 12:52:00|10268.21|10268.21|10268.21|10268.21|10268.21|10268.21|10268.21|10268.21|0
1655211130000|2022-06-14 12:52:10|10269.2|10269.2|10271.18|10271.18|10271.18|10271.18|10269.2|10269.2|0
1655211150000|2022-06-14 12:52:30|10287.06|10287.06|10289.7|10289.7|10289.7|10289.7|10287.06|10287.06|0
1655211160000|2022-06-14 12:52:40|10292.35|10292.35|10292.35|10292.35|10292.35|10292.35|10289.7|10289.7|0
1655211170000|2022-06-14 12:52:50|10289.7|10289.7|10289.7|10289.7|10289.7|10289.7|10289.7|10289.7|0
1655211190000|2022-06-14 12:53:10|10287.06|10287.06|10284.41|10284.41|10287.06|10287.06|10284.41|10284.41|0
1655211200000|2022-06-14 12:53:20|10287.06|10287.06|10287.06|10287.06|10287.06|10287.06|10287.06|10287.06|0
1655211210000|2022-06-14 12:53:30|10294.99|10294.99|10294.99|10294.99|10294.99|10294.99|10294.99|10294.99|0
1655211230000|2022-06-14 12:53:50|10300.29|10300.29|10300.29|10300.29|10300.29|10300.29|10300.29|10300.29|0
1655211240000|2022-06-14 12:54:00|10297.64|10297.64|10297.64|10297.64|10297.64|10297.64|10297.64|10297.64|0
1655211290000|2022-06-14 12:54:50|10300.29|10300.29|10294.99|10294.99|10300.29|10300.29|10294.99|10294.99|0
1655211320000|2022-06-14 12:55:20|10297.64|10297.64|10297.64|10297.64|10297.64|10297.64|10297.64|10297.64|0
1655211370000|2022-06-14 12:56:10|10294.99|10294.99|10294.99|10294.99|10294.99|10294.99|10294.99|10294.99|0
1655211420000|2022-06-14 12:57:00|10297.64|10297.64|10302.93|10302.93|10302.93|10302.93|10297.64|10297.64|0
1655211440000|2022-06-14 12:57:20|10300.29|10300.29|10300.29|10300.29|10300.29|10300.29|10300.29|10300.29|0
1655211450000|2022-06-14 12:57:30|10297.64|10297.64|10298.63|10298.63|10298.63|10298.63|10297.64|10297.64|0
1655211500000|2022-06-14 12:58:20|10295.98|10295.98|10295.98|10295.98|10295.98|10295.98|10295.98|10295.98|0
1655211510000|2022-06-14 12:58:30|10293.34|10293.34|10293.34|10293.34|10293.34|10293.34|10293.34|10293.34|0
1655211540000|2022-06-14 12:59:00|10290.37|10290.37|10289.38|10289.38|10290.37|10290.37|10288.39|10288.39|0
1655211570000|2022-06-14 12:59:30|10287.41|10287.41|10288.39|10288.39|10288.39|10288.39|10287.41|10287.41|0
1655211600000|2022-06-14 13:00:00|10285.75|10285.75|10285.75|10285.75|10285.75|10285.75|10285.75|10285.75|0
1655211610000|2022-06-14 13:00:10|10283.1|10283.1|10283.1|10283.1|10283.1|10283.1|10283.1|10283.1|0
1655211630000|2022-06-14 13:00:30|10277.81|10277.81|10277.81|10277.81|10277.81|10277.81|10277.81|10277.81|0
1655211730000|2022-06-14 13:02:10|10275.16|10275.16|10275.16|10275.16|10275.16|10275.16|10275.16|10275.16|0
1655211740000|2022-06-14 13:02:20|10272.52|10272.52|10272.52|10272.52|10272.52|10272.52|10272.52|10272.52|0
1655211760000|2022-06-14 13:02:40|10271.53|10271.53|10272.52|10272.52|10272.52|10272.52|10271.53|10271.53|0
1655211800000|2022-06-14 13:03:20|10269.87|10269.87|10269.87|10269.87|10269.87|10269.87|10269.87|10269.87|0
1655211810000|2022-06-14 13:03:30|10267.22|10267.22|10267.22|10267.22|10267.22|10267.22|10267.22|10267.22|0
1655211820000|2022-06-14 13:03:40|10264.58|10264.58|10264.58|10264.58|10264.58|10264.58|10264.58|10264.58|0
1655211900000|2022-06-14 13:05:00|10261.93|10261.93|10261.93|10261.93|10261.93|10261.93|10261.93|10261.93|0
1655211920000|2022-06-14 13:05:20|10259.28|10259.28|10259.28|10259.28|10259.28|10259.28|10259.28|10259.28|0
1655211930000|2022-06-14 13:05:30|10256.64|10256.64|10256.64|10256.64|10256.64|10256.64|10256.64|10256.64|0
1655211940000|2022-06-14 13:05:40|10254.66|10254.66|10255.65|10255.65|10255.65|10255.65|10253.67|10253.67|0
1655211960000|2022-06-14 13:06:00|10253|10253|10253|10253|10253|10253|10253|10253|0
1655212010000|2022-06-14 13:06:50|10250.36|10250.36|10250.36|10250.36|10250.36|10250.36|10250.36|10250.36|0
1655212060000|2022-06-14 13:07:40|10247.71|10247.71|10247.71|10247.71|10247.71|10247.71|10247.71|10247.71|0
1655212110000|2022-06-14 13:08:30|10245.06|10245.06|10245.06|10245.06|10245.06|10245.06|10245.06|10245.06|0
1655212170000|2022-06-14 13:09:30|10246.05|10246.05|10251.35|10251.35|10251.35|10251.35|10246.05|10246.05|0
1655212310000|2022-06-14 13:11:50|10248.7|10248.7|10246.05|10246.05|10248.7|10248.7|10246.05|10246.05|0
1655212330000|2022-06-14 13:12:10|10243.41|10243.41|10240.76|10240.76|10243.41|10243.41|10240.76|10240.76|0
1655212380000|2022-06-14 13:13:00|10238.11|10238.11|10237.44|10237.44|10238.11|10238.11|10234.48|10234.48|0
1655212390000|2022-06-14 13:13:10|10239.42|10239.42|10231.48|10231.48|10239.42|10239.42|10231.48|10231.48|0
1655212450000|2022-06-14 13:14:10|10228.83|10228.83|10227.85|10227.85|10228.83|10228.83|10227.85|10227.85|0
1655212460000|2022-06-14 13:14:20|10230.49|10230.49|10234.13|10234.13|10234.13|10234.13|10230.49|10230.49|0
1655212580000|2022-06-14 13:16:20|10236.77|10236.77|10236.77|10236.77|10236.77|10236.77|10236.77|10236.77|0
1655212590000|2022-06-14 13:16:30|10234.13|10234.13|10234.13|10234.13|10234.13|10234.13|10234.13|10234.13|0
1655212600000|2022-06-14 13:16:40|10231.48|10231.48|10228.83|10228.83|10231.48|10231.48|10228.83|10228.83|0
1655212610000|2022-06-14 13:16:50|10223.54|10223.54|10220.9|10220.9|10223.54|10223.54|10220.9|10220.9|0
1655212620000|2022-06-14 13:17:00|10223.54|10223.54|10223.54|10223.54|10223.54|10223.54|10223.54|10223.54|0
1655212630000|2022-06-14 13:17:10|10226.19|10226.19|10226.19|10226.19|10226.19|10226.19|10226.19|10226.19|0
1655212670000|2022-06-14 13:17:50|10223.54|10223.54|10223.54|10223.54|10223.54|10223.54|10223.54|10223.54|0
1655212680000|2022-06-14 13:18:00|10220.9|10220.9|10215.6|10215.6|10220.9|10220.9|10215.6|10215.6|0
1655212690000|2022-06-14 13:18:10|10214.61|10214.61|10214.61|10214.61|10214.61|10214.61|10214.61|10214.61|0
1655212720000|2022-06-14 13:18:40|10211.97|10211.97|10211.97|10211.97|10211.97|10211.97|10211.97|10211.97|0
1655212730000|2022-06-14 13:18:50|10214.61|10214.61|10211.97|10211.97|10214.61|10214.61|10211.97|10211.97|0
1655212740000|2022-06-14 13:19:00|10219.91|10219.91|10217.26|10217.26|10219.91|10219.91|10214.61|10214.61|0
1655212750000|2022-06-14 13:19:10|10219.91|10219.91|10219.91|10219.91|10219.91|10219.91|10219.91|10219.91|0
1655212780000|2022-06-14 13:19:40|10222.55|10222.55|10222.55|10222.55|10222.55|10222.55|10222.55|10222.55|0
1655212800000|2022-06-14 13:20:00|10219.91|10219.91|10219.91|10219.91|10219.91|10219.91|10219.91|10219.91|0
1655212830000|2022-06-14 13:20:30|10222.55|10222.55|10222.55|10222.55|10222.55|10222.55|10222.55|10222.55|0
1655212840000|2022-06-14 13:20:40|10227.85|10227.85|10227.85|10227.85|10227.85|10227.85|10227.85|10227.85|0
1655212860000|2022-06-14 13:21:00|10233.14|10233.14|10230.49|10230.49|10233.14|10233.14|10230.49|10230.49|0
1655212870000|2022-06-14 13:21:10|10227.85|10227.85|10227.85|10227.85|10227.85|10227.85|10227.85|10227.85|0
1655212920000|2022-06-14 13:22:00|10230.49|10230.49|10230.49|10230.49|10230.49|10230.49|10230.49|10230.49|0
1655212930000|2022-06-14 13:22:10|10233.14|10233.14|10234.13|10234.13|10234.13|10234.13|10233.14|10233.14|0
1655212970000|2022-06-14 13:22:50|10231.48|10231.48|10236.77|10236.77|10236.77|10236.77|10231.48|10231.48|0
1655213040000|2022-06-14 13:24:00|10234.13|10234.13|10234.13|10234.13|10234.13|10234.13|10234.13|10234.13|0
1655213050000|2022-06-14 13:24:10|10236.77|10236.77|10228.83|10228.83|10236.77|10236.77|10228.83|10228.83|0
1655213070000|2022-06-14 13:24:30|10226.19|10226.19|10226.19|10226.19|10226.19|10226.19|10226.19|10226.19|0
1655213100000|2022-06-14 13:25:00|10223.54|10223.54|10234.13|10234.13|10234.13|10234.13|10223.54|10223.54|0
1655213120000|2022-06-14 13:25:20|10231.48|10231.48|10231.48|10231.48|10231.48|10231.48|10231.48|10231.48|0
1655213160000|2022-06-14 13:26:00|10234.13|10234.13|10234.13|10234.13|10234.13|10234.13|10234.13|10234.13|0
1655213180000|2022-06-14 13:26:20|10236.77|10236.77|10234.13|10234.13|10236.77|10236.77|10234.13|10234.13|0
1655213250000|2022-06-14 13:27:30|10231.48|10231.48|10228.83|10228.83|10231.48|10231.48|10228.83|10228.83|0
1655213260000|2022-06-14 13:27:40|10226.19|10226.19|10222.55|10222.55|10226.19|10226.19|10222.55|10222.55|0
1655213270000|2022-06-14 13:27:50|10219.91|10219.91|10219.91|10219.91|10219.91|10219.91|10219.91|10219.91|0
1655213280000|2022-06-14 13:28:00|10217.26|10217.26|10214.61|10214.61|10217.26|10217.26|10214.61|10214.61|0
1655213290000|2022-06-14 13:28:10|10209.32|10209.32|10211.97|10211.97|10211.97|10211.97|10209.32|10209.32|0
1655213330000|2022-06-14 13:28:50|10206.67|10206.67|10206.67|10206.67|10206.67|10206.67|10206.67|10206.67|0
1655213370000|2022-06-14 13:29:30|10208.65|10208.65|10208.65|10208.65|10208.65|10208.65|10208.65|10208.65|0
1655213380000|2022-06-14 13:29:40|10206|10206|10206|10206|10206|10206|10203.36|10203.36|0
1655213390000|2022-06-14 13:29:50|10208.65|10208.65|10208.65|10208.65|10208.65|10208.65|10208.65|10208.65|0
1655213400000|2022-06-14 13:30:00|10206|10206|10206|10206|10208.65|10208.65|10206|10206|0
1655213420000|2022-06-14 13:30:20|10205.02|10205.02|10200.71|10200.71|10205.02|10205.02|10200.71|10200.71|0
1655213430000|2022-06-14 13:30:30|10203.36|10203.36|10203.36|10203.36|10203.36|10203.36|10203.36|10203.36|0
1655213440000|2022-06-14 13:30:40|10200.71|10200.71|10200.71|10200.71|10200.71|10200.71|10200.71|10200.71|0
1655213450000|2022-06-14 13:30:50|10203.36|10203.36|10203.36|10203.36|10203.36|10203.36|10203.36|10203.36|0
1655213460000|2022-06-14 13:31:00|10200.71|10200.71|10200.71|10200.71|10200.71|10200.71|10200.71|10200.71|0
1655213470000|2022-06-14 13:31:10|10206|10206|10211.3|10211.3|10211.3|10211.3|10206|10206|0
1655213480000|2022-06-14 13:31:20|10206|10206|10203.36|10203.36|10206|10206|10203.36|10203.36|0
1655213490000|2022-06-14 13:31:30|10200.71|10200.71|10200.71|10200.71|10203.36|10203.36|10200.71|10200.71|0
1655213500000|2022-06-14 13:31:40|10198.07|10198.07|10195.42|10195.42|10198.07|10198.07|10194.43|10194.43|0
1655213520000|2022-06-14 13:32:00|10192.77|10192.77|10192.77|10192.77|10192.77|10192.77|10192.77|10192.77|0
1655213530000|2022-06-14 13:32:10|10190.13|10190.13|10190.13|10190.13|10190.13|10190.13|10190.13|10190.13|0
1655213570000|2022-06-14 13:32:50|10187.48|10187.48|10184.83|10184.83|10187.48|10187.48|10184.83|10184.83|0
1655213580000|2022-06-14 13:33:00|10182.19|10182.19|10182.19|10182.19|10182.19|10182.19|10182.19|10182.19|0
1655213590000|2022-06-14 13:33:10|10184.83|10184.83|10182.19|10182.19|10184.83|10184.83|10182.19|10182.19|0
1655213610000|2022-06-14 13:33:30|10187.48|10187.48|10184.83|10184.83|10187.48|10187.48|10184.83|10184.83|0
1655213620000|2022-06-14 13:33:40|10192.77|10192.77|10190.13|10190.13|10192.77|10192.77|10190.13|10190.13|0
1655213630000|2022-06-14 13:33:50|10187.48|10187.48|10187.48|10187.48|10187.48|10187.48|10187.48|10187.48|0
1655213640000|2022-06-14 13:34:00|10190.13|10190.13|10190.13|10190.13|10190.13|10190.13|10190.13|10190.13|0
1655213650000|2022-06-14 13:34:10|10187.48|10187.48|10187.48|10187.48|10187.48|10187.48|10187.48|10187.48|0
1655213660000|2022-06-14 13:34:20|10184.83|10184.83|10184.83|10184.83|10184.83|10184.83|10184.83|10184.83|0
1655213700000|2022-06-14 13:35:00|10190.13|10190.13|10190.13|10190.13|10192.77|10192.77|10190.13|10190.13|0
1655213710000|2022-06-14 13:35:10|10187.48|10187.48|10198.07|10198.07|10198.07|10198.07|10187.48|10187.48|0
1655213720000|2022-06-14 13:35:20|10196.09|10196.09|10199.72|10199.72|10199.72|10199.72|10196.09|10196.09|0
1655213740000|2022-06-14 13:35:40|10207.66|10207.66|10212.96|10212.96|10212.96|10212.96|10207.66|10207.66|0
1655213750000|2022-06-14 13:35:50|10218.25|10218.25|10223.54|10223.54|10223.54|10223.54|10218.25|10218.25|0
1655213760000|2022-06-14 13:36:00|10218.25|10218.25|10210.31|10210.31|10218.25|10218.25|10210.31|10210.31|0
1655213770000|2022-06-14 13:36:10|10207.66|10207.66|10207.66|10207.66|10207.66|10207.66|10207.66|10207.66|0
1655213780000|2022-06-14 13:36:20|10210.31|10210.31|10212.96|10212.96|10215.6|10215.6|10210.31|10210.31|0
1655213790000|2022-06-14 13:36:30|10215.6|10215.6|10220.9|10220.9|10220.9|10220.9|10215.6|10215.6|0
1655213800000|2022-06-14 13:36:40|10215.6|10215.6|10215.6|10215.6|10215.6|10215.6|10215.6|10215.6|0
1655213810000|2022-06-14 13:36:50|10212.96|10212.96|10212.96|10212.96|10212.96|10212.96|10212.96|10212.96|0
1655213820000|2022-06-14 13:37:00|10215.6|10215.6|10215.6|10215.6|10215.6|10215.6|10215.6|10215.6|0
1655213860000|2022-06-14 13:37:40|10218.25|10218.25|10220.9|10220.9|10220.9|10220.9|10218.25|10218.25|0
1655213880000|2022-06-14 13:38:00|10218.25|10218.25|10223.54|10223.54|10223.54|10223.54|10218.25|10218.25|0
1655213900000|2022-06-14 13:38:20|10220.9|10220.9|10220.9|10220.9|10220.9|10220.9|10220.9|10220.9|0
1655213910000|2022-06-14 13:38:30|10218.25|10218.25|10215.6|10215.6|10218.25|10218.25|10212.96|10212.96|0
1655213920000|2022-06-14 13:38:40|10214.61|10214.61|10211.97|10211.97|10214.61|10214.61|10211.97|10211.97|0
1655213930000|2022-06-14 13:38:50|10212.96|10212.96|10215.6|10215.6|10215.6|10215.6|10212.96|10212.96|0
1655213940000|2022-06-14 13:39:00|10218.25|10218.25|10223.54|10223.54|10223.54|10223.54|10218.25|10218.25|0
1655213950000|2022-06-14 13:39:10|10220.9|10220.9|10215.6|10215.6|10220.9|10220.9|10215.6|10215.6|0
1655213980000|2022-06-14 13:39:40|10213.63|10213.63|10213.63|10213.63|10213.63|10213.63|10211.65|10211.65|0
1655213990000|2022-06-14 13:39:50|10214.61|10214.61|10209.32|10209.32|10214.61|10214.61|10209.32|10209.32|0
1655214000000|2022-06-14 13:40:00|10208.33|10208.33|10213.63|10213.63|10213.63|10213.63|10208.33|10208.33|0
1655214010000|2022-06-14 13:40:10|10208.33|10208.33|10208.33|10208.33|10208.33|10208.33|10208.33|10208.33|0
1655214030000|2022-06-14 13:40:30|10205.69|10205.69|10200.39|10200.39|10205.69|10205.69|10200.39|10200.39|0
1655214040000|2022-06-14 13:40:40|10203.04|10203.04|10203.04|10203.04|10203.04|10203.04|10203.04|10203.04|0
1655214060000|2022-06-14 13:41:00|10205.69|10205.69|10205.69|10205.69|10205.69|10205.69|10205.69|10205.69|0
1655214070000|2022-06-14 13:41:10|10206.67|10206.67|10207.66|10207.66|10207.66|10207.66|10206.67|10206.67|0
1655214080000|2022-06-14 13:41:20|10210.31|10210.31|10210.31|10210.31|10210.31|10210.31|10210.31|10210.31|0
1655214110000|2022-06-14 13:41:50|10207.66|10207.66|10207.66|10207.66|10207.66|10207.66|10207.66|10207.66|0
1655214140000|2022-06-14 13:42:20|10202.37|10202.37|10205.02|10205.02|10205.02|10205.02|10202.37|10202.37|0
1655214150000|2022-06-14 13:42:30|10207.66|10207.66|10212.96|10212.96|10212.96|10212.96|10207.66|10207.66|0
1655214160000|2022-06-14 13:42:40|10215.6|10215.6|10215.6|10215.6|10215.6|10215.6|10215.6|10215.6|0
1655214170000|2022-06-14 13:42:50|10212.96|10212.96|10212.96|10212.96|10212.96|10212.96|10212.96|10212.96|0
1655214200000|2022-06-14 13:43:20|10215.6|10215.6|10212.96|10212.96|10215.6|10215.6|10212.96|10212.96|0
1655214240000|2022-06-14 13:44:00|10210.31|10210.31|10210.31|10210.31|10210.31|10210.31|10210.31|10210.31|0
1655214260000|2022-06-14 13:44:20|10212.96|10212.96|10210.31|10210.31|10212.96|10212.96|10210.31|10210.31|0
1655214270000|2022-06-14 13:44:30|10207.66|10207.66|10207.66|10207.66|10207.66|10207.66|10207.66|10207.66|0
1655214280000|2022-06-14 13:44:40|10205.02|10205.02|10205.02|10205.02|10205.02|10205.02|10205.02|10205.02|0
1655214290000|2022-06-14 13:44:50|10202.37|10202.37|10199.72|10199.72|10202.37|10202.37|10199.72|10199.72|0
1655214300000|2022-06-14 13:45:00|10202.37|10202.37|10199.72|10199.72|10202.37|10202.37|10199.72|10199.72|0
1655214310000|2022-06-14 13:45:10|10197.08|10197.08|10194.43|10194.43|10197.08|10197.08|10194.43|10194.43|0
1655214320000|2022-06-14 13:45:20|10191.78|10191.78|10186.49|10186.49|10191.78|10191.78|10186.49|10186.49|0
1655214330000|2022-06-14 13:45:30|10191.78|10191.78|10191.78|10191.78|10191.78|10191.78|10191.78|10191.78|0
1655214360000|2022-06-14 13:46:00|10190.8|10190.8|10193.44|10193.44|10193.44|10193.44|10190.8|10190.8|0
1655214370000|2022-06-14 13:46:10|10190.8|10190.8|10180.21|10180.21|10190.8|10190.8|10180.21|10180.21|0
1655214380000|2022-06-14 13:46:20|10182.86|10182.86|10182.86|10182.86|10182.86|10182.86|10182.86|10182.86|0
1655214390000|2022-06-14 13:46:30|10185.5|10185.5|10184.52|10184.52|10185.5|10185.5|10184.52|10184.52|0
1655214400000|2022-06-14 13:46:40|10187.16|10187.16|10184.52|10184.52|10187.16|10187.16|10184.52|10184.52|0
1655214420000|2022-06-14 13:47:00|10185.5|10185.5|10184.83|10184.83|10187.48|10187.48|10184.83|10184.83|0
1655214430000|2022-06-14 13:47:10|10182.19|10182.19|10182.19|10182.19|10182.19|10182.19|10182.19|10182.19|0
1655214440000|2022-06-14 13:47:20|10180.21|10180.21|10180.21|10180.21|10180.21|10180.21|10180.21|10180.21|0
1655214450000|2022-06-14 13:47:30|10182.86|10182.86|10182.86|10182.86|10182.86|10182.86|10182.86|10182.86|0
1655214460000|2022-06-14 13:47:40|10181.87|10181.87|10181.87|10181.87|10181.87|10181.87|10181.87|10181.87|0
1655214470000|2022-06-14 13:47:50|10193.12|10193.12|10190.48|10190.48|10198.42|10198.42|10190.48|10190.48|0
1655214480000|2022-06-14 13:48:00|10187.83|10187.83|10190.48|10190.48|10190.48|10190.48|10187.83|10187.83|0
1655214490000|2022-06-14 13:48:10|10193.12|10193.12|10190.48|10190.48|10193.12|10193.12|10190.48|10190.48|0
1655214510000|2022-06-14 13:48:30|10193.12|10193.12|10190.48|10190.48|10193.12|10193.12|10190.48|10190.48|0
1655214530000|2022-06-14 13:48:50|10193.12|10193.12|10195.77|10195.77|10195.77|10195.77|10193.12|10193.12|0
1655214540000|2022-06-14 13:49:00|10193.12|10193.12|10193.12|10193.12|10193.12|10193.12|10193.12|10193.12|0
1655214550000|2022-06-14 13:49:10|10195.77|10195.77|10195.77|10195.77|10195.77|10195.77|10195.77|10195.77|0
1655214560000|2022-06-14 13:49:20|10193.12|10193.12|10190.48|10190.48|10193.12|10193.12|10190.48|10190.48|0
1655214570000|2022-06-14 13:49:30|10193.12|10193.12|10190.48|10190.48|10193.12|10193.12|10190.48|10190.48|0
1655214580000|2022-06-14 13:49:40|10195.77|10195.77|10195.77|10195.77|10195.77|10195.77|10195.77|10195.77|0
1655214590000|2022-06-14 13:49:50|10193.12|10193.12|10190.48|10190.48|10193.12|10193.12|10190.48|10190.48|0
1655214610000|2022-06-14 13:50:10|10187.83|10187.83|10187.83|10187.83|10187.83|10187.83|10187.83|10187.83|0
1655214620000|2022-06-14 13:50:20|10190.48|10190.48|10190.48|10190.48|10190.48|10190.48|10190.48|10190.48|0
1655214630000|2022-06-14 13:50:30|10187.83|10187.83|10187.83|10187.83|10187.83|10187.83|10187.83|10187.83|0
1655214640000|2022-06-14 13:50:40|10185.19|10185.19|10177.25|10177.25|10185.19|10185.19|10177.25|10177.25|0
1655214650000|2022-06-14 13:50:50|10174.6|10174.6|10171.95|10171.95|10174.6|10174.6|10171.95|10171.95|0
1655214660000|2022-06-14 13:51:00|10174.6|10174.6|10172.62|10172.62|10174.6|10174.6|10172.62|10172.62|0
1655214670000|2022-06-14 13:51:10|10169.98|10169.98|10172.62|10172.62|10172.62|10172.62|10169.98|10169.98|0
1655214700000|2022-06-14 13:51:40|10175.27|10175.27|10175.27|10175.27|10175.27|10175.27|10175.27|10175.27|0
1655214710000|2022-06-14 13:51:50|10172.62|10172.62|10167.33|10167.33|10172.62|10172.62|10167.33|10167.33|0
1655214750000|2022-06-14 13:52:30|10169.98|10169.98|10173.93|10173.93|10173.93|10173.93|10168.64|10168.64|0
1655214760000|2022-06-14 13:52:40|10176.58|10176.58|10176.58|10176.58|10176.58|10176.58|10176.58|10176.58|0
1655214770000|2022-06-14 13:52:50|10181.87|10181.87|10183.53|10183.53|10183.53|10183.53|10180.88|10180.88|0
1655214780000|2022-06-14 13:53:00|10188.82|10188.82|10186.17|10186.17|10194.11|10194.11|10186.17|10186.17|0
1655214790000|2022-06-14 13:53:10|10183.53|10183.53|10183.53|10183.53|10194.11|10194.11|10180.88|10180.88|0
1655214800000|2022-06-14 13:53:20|10182.54|10182.54|10174.6|10174.6|10182.54|10182.54|10174.6|10174.6|0
1655214810000|2022-06-14 13:53:30|10171.95|10171.95|10161.37|10161.37|10171.95|10171.95|10161.37|10161.37|0
1655214840000|2022-06-14 13:54:00|10164.01|10164.01|10164.01|10164.01|10164.01|10164.01|10164.01|10164.01|0
1655214860000|2022-06-14 13:54:20|10161.37|10161.37|10161.37|10161.37|10161.37|10161.37|10161.37|10161.37|0
1655214870000|2022-06-14 13:54:30|10162.36|10162.36|10161.37|10161.37|10162.36|10162.36|10161.37|10161.37|0
1655214900000|2022-06-14 13:55:00|10158.72|10158.72|10158.72|10158.72|10158.72|10158.72|10158.72|10158.72|0
1655214910000|2022-06-14 13:55:10|10161.37|10161.37|10161.37|10161.37|10161.37|10161.37|10161.37|10161.37|0
1655214920000|2022-06-14 13:55:20|10164.01|10164.01|10166.66|10166.66|10166.66|10166.66|10164.01|10164.01|0
1655214930000|2022-06-14 13:55:30|10164.01|10164.01|10164.01|10164.01|10164.01|10164.01|10164.01|10164.01|0
1655214940000|2022-06-14 13:55:40|10161.37|10161.37|10161.37|10161.37|10161.37|10161.37|10161.37|10161.37|0
1655214960000|2022-06-14 13:56:00|10164.01|10164.01|10164.01|10164.01|10164.01|10164.01|10164.01|10164.01|0
1655214970000|2022-06-14 13:56:10|10166.66|10166.66|10169.31|10169.31|10169.31|10169.31|10166.66|10166.66|0
1655214980000|2022-06-14 13:56:20|10171.95|10171.95|10174.6|10174.6|10174.6|10174.6|10171.95|10171.95|0
1655214990000|2022-06-14 13:56:30|10171.95|10171.95|10171.95|10171.95|10171.95|10171.95|10171.95|10171.95|0
1655215000000|2022-06-14 13:56:40|10177.25|10177.25|10169.74|10169.74|10177.67|10177.67|10169.74|10169.74|0
1655215010000|2022-06-14 13:56:50|10172.38|10172.38|10172.38|10172.38|10172.38|10172.38|10172.38|10172.38|0
1655215030000|2022-06-14 13:57:10|10169.74|10169.74|10169.74|10169.74|10169.74|10169.74|10169.74|10169.74|0
1655215040000|2022-06-14 13:57:20|10175.03|10175.03|10177.67|10177.67|10177.67|10177.67|10175.03|10175.03|0
1655215050000|2022-06-14 13:57:30|10180.32|10180.32|10186.92|10186.92|10186.92|10186.92|10180.32|10180.32|0
1655215060000|2022-06-14 13:57:40|10189.57|10189.57|10186.92|10186.92|10189.57|10189.57|10186.92|10186.92|0
1655215070000|2022-06-14 13:57:50|10184.94|10184.94|10184.94|10184.94|10184.94|10184.94|10184.94|10184.94|0
1655215080000|2022-06-14 13:58:00|10179.65|10179.65|10178.66|10178.66|10179.65|10179.65|10178.66|10178.66|0
1655215090000|2022-06-14 13:58:10|10179.65|10179.65|10177.43|10177.43|10180.08|10180.08|10177.43|10177.43|0
1655215110000|2022-06-14 13:58:30|10172.14|10172.14|10172.14|10172.14|10172.14|10172.14|10172.14|10172.14|0
1655215140000|2022-06-14 13:59:00|10174.79|10174.79|10174.79|10174.79|10174.79|10174.79|10174.79|10174.79|0
1655215170000|2022-06-14 13:59:30|10172.14|10172.14|10166.85|10166.85|10172.14|10172.14|10166.85|10166.85|0
1655215180000|2022-06-14 13:59:40|10169.49|10169.49|10169.49|10169.49|10169.49|10169.49|10169.49|10169.49|0
1655215200000|2022-06-14 14:00:00|10166.85|10166.85|10164.2|10164.2|10166.85|10166.85|10164.2|10164.2|0
1655215210000|2022-06-14 14:00:10|10161.56|10161.56|10161.56|10161.56|10161.56|10161.56|10161.56|10161.56|0
1655215220000|2022-06-14 14:00:20|10164.2|10164.2|10164.2|10164.2|10164.2|10164.2|10164.2|10164.2|0
1655215250000|2022-06-14 14:00:50|10158.91|10158.91|10158.91|10158.91|10158.91|10158.91|10158.91|10158.91|0
1655215260000|2022-06-14 14:01:00|10161.56|10161.56|10161.56|10161.56|10161.56|10161.56|10161.56|10161.56|0
1655215290000|2022-06-14 14:01:30|10164.2|10164.2|10164.2|10164.2|10164.2|10164.2|10164.2|10164.2|0
1655215320000|2022-06-14 14:02:00|10166.85|10166.85|10166.85|10166.85|10166.85|10166.85|10166.85|10166.85|0
1655215340000|2022-06-14 14:02:20|10174.79|10174.79|10172.14|10172.14|10174.79|10174.79|10172.14|10172.14|0
1655215350000|2022-06-14 14:02:30|10169.49|10169.49|10169.49|10169.49|10169.49|10169.49|10169.49|10169.49|0
1655215390000|2022-06-14 14:03:10|10174.79|10174.79|10174.79|10174.79|10174.79|10174.79|10174.79|10174.79|0
1655215400000|2022-06-14 14:03:20|10177.43|10177.43|10172.14|10172.14|10177.43|10177.43|10172.14|10172.14|0
1655215410000|2022-06-14 14:03:30|10169.49|10169.49|10169.49|10169.49|10169.49|10169.49|10169.49|10169.49|0
1655215460000|2022-06-14 14:04:20|10166.85|10166.85|10166.85|10166.85|10166.85|10166.85|10166.85|10166.85|0
1655215470000|2022-06-14 14:04:30|10164.2|10164.2|10154.29|10154.29|10164.2|10164.2|10154.29|10154.29|0
1655215480000|2022-06-14 14:04:40|10151.64|10151.64|10151.64|10151.64|10151.64|10151.64|10151.64|10151.64|0
1655215490000|2022-06-14 14:04:50|10154.29|10154.29|10154.29|10154.29|10154.29|10154.29|10154.29|10154.29|0
1655215500000|2022-06-14 14:05:00|10148.99|10148.99|10148.99|10148.99|10148.99|10148.99|10148.99|10148.99|0
1655215510000|2022-06-14 14:05:10|10149.98|10149.98|10155.27|10155.27|10155.27|10155.27|10149.98|10149.98|0
1655215530000|2022-06-14 14:05:30|10149.98|10149.98|10149.98|10149.98|10149.98|10149.98|10149.98|10149.98|0
1655215550000|2022-06-14 14:05:50|10152.63|10152.63|10149.98|10149.98|10152.63|10152.63|10149.98|10149.98|0
1655215560000|2022-06-14 14:06:00|10147.34|10147.34|10149.98|10149.98|10149.98|10149.98|10147.34|10147.34|0
1655215570000|2022-06-14 14:06:10|10148.99|10148.99|10143.7|10143.7|10148.99|10148.99|10143.7|10143.7|0
1655215580000|2022-06-14 14:06:20|10142.71|10142.71|10140.74|10140.74|10143.7|10143.7|10140.74|10140.74|0
1655215600000|2022-06-14 14:06:40|10138.09|10138.09|10138.09|10138.09|10138.09|10138.09|10138.09|10138.09|0
1655215610000|2022-06-14 14:06:50|10135.44|10135.44|10135.44|10135.44|10135.44|10135.44|10135.44|10135.44|0
1655215620000|2022-06-14 14:07:00|10132.8|10132.8|10135.44|10135.44|10135.44|10135.44|10130.15|10130.15|0
1655215630000|2022-06-14 14:07:10|10138.09|10138.09|10138.09|10138.09|10138.09|10138.09|10138.09|10138.09|0
1655215650000|2022-06-14 14:07:30|10140.74|10140.74|10140.74|10140.74|10140.74|10140.74|10140.74|10140.74|0
1655215670000|2022-06-14 14:07:50|10138.09|10138.09|10135.44|10135.44|10138.09|10138.09|10135.44|10135.44|0
1655215690000|2022-06-14 14:08:10|10130.15|10130.15|10130.15|10130.15|10130.15|10130.15|10130.15|10130.15|0
1655215740000|2022-06-14 14:09:00|10127.5|10127.5|10132.8|10132.8|10132.8|10132.8|10127.5|10127.5|0
1655215750000|2022-06-14 14:09:10|10130.15|10130.15|10130.15|10130.15|10130.15|10130.15|10130.15|10130.15|0
1655215770000|2022-06-14 14:09:30|10127.5|10127.5|10127.5|10127.5|10127.5|10127.5|10127.5|10127.5|0
1655215800000|2022-06-14 14:10:00|10124.86|10124.86|10130.47|10130.47|10130.47|10130.47|10124.86|10124.86|0
1655215810000|2022-06-14 14:10:10|10133.11|10133.11|10134.77|10134.77|10135.76|10135.76|10133.11|10133.11|0
1655215820000|2022-06-14 14:10:20|10132.13|10132.13|10132.13|10132.13|10132.13|10132.13|10132.13|10132.13|0
1655215840000|2022-06-14 14:10:40|10131.14|10131.14|10136.43|10136.43|10136.43|10136.43|10131.14|10131.14|0
1655215860000|2022-06-14 14:11:00|10139.08|10139.08|10139.08|10139.08|10139.08|10139.08|10139.08|10139.08|0
1655215940000|2022-06-14 14:12:20|10141.72|10141.72|10144.37|10144.37|10144.37|10144.37|10141.72|10141.72|0
1655215950000|2022-06-14 14:12:30|10147.02|10147.02|10149.66|10149.66|10149.66|10149.66|10147.02|10147.02|0
1655215960000|2022-06-14 14:12:40|10152.31|10152.31|10152.31|10152.31|10152.31|10152.31|10152.31|10152.31|0
1655215990000|2022-06-14 14:13:10|10154.96|10154.96|10152.31|10152.31|10154.96|10154.96|10152.31|10152.31|0
1655216000000|2022-06-14 14:13:20|10149.66|10149.66|10149.66|10149.66|10149.66|10149.66|10149.66|10149.66|0
1655216060000|2022-06-14 14:14:20|10152.31|10152.31|10152.31|10152.31|10152.31|10152.31|10152.31|10152.31|0
1655216090000|2022-06-14 14:14:50|10157.6|10157.6|10157.6|10157.6|10157.6|10157.6|10157.6|10157.6|0
1655216100000|2022-06-14 14:15:00|10162.9|10162.9|10165.54|10165.54|10165.54|10165.54|10162.9|10162.9|0
1655216110000|2022-06-14 14:15:10|10162.9|10162.9|10160.25|10160.25|10162.9|10162.9|10160.25|10160.25|0
1655216120000|2022-06-14 14:15:20|10154.96|10154.96|10152.31|10152.31|10154.96|10154.96|10152.31|10152.31|0
1655216140000|2022-06-14 14:15:40|10157.6|10157.6|10157.6|10157.6|10157.6|10157.6|10157.6|10157.6|0
1655216150000|2022-06-14 14:15:50|10154.96|10154.96|10154.96|10154.96|10154.96|10154.96|10154.96|10154.96|0
1655216180000|2022-06-14 14:16:20|10152.31|10152.31|10152.31|10152.31|10152.31|10152.31|10152.31|10152.31|0
1655216200000|2022-06-14 14:16:40|10149.66|10149.66|10149.66|10149.66|10149.66|10149.66|10149.66|10149.66|0
1655216220000|2022-06-14 14:17:00|10152.31|10152.31|10157.6|10157.6|10157.6|10157.6|10152.31|10152.31|0
1655216250000|2022-06-14 14:17:30|10156.61|10156.61|10152.98|10152.98|10156.61|10156.61|10152.98|10152.98|0
1655216260000|2022-06-14 14:17:40|10150.33|10150.33|10150.33|10150.33|10150.33|10150.33|10150.33|10150.33|0
1655216290000|2022-06-14 14:18:10|10147.69|10147.69|10147.69|10147.69|10147.69|10147.69|10147.69|10147.69|0
1655216300000|2022-06-14 14:18:20|10145.04|10145.04|10145.04|10145.04|10145.04|10145.04|10145.04|10145.04|0
1655216310000|2022-06-14 14:18:30|10147.69|10147.69|10147.69|10147.69|10147.69|10147.69|10147.69|10147.69|0
1655216330000|2022-06-14 14:18:50|10150.33|10150.33|10150.33|10150.33|10150.33|10150.33|10150.33|10150.33|0
1655216340000|2022-06-14 14:19:00|10147.69|10147.69|10147.69|10147.69|10147.69|10147.69|10147.69|10147.69|0
1655216360000|2022-06-14 14:19:20|10145.04|10145.04|10145.04|10145.04|10145.04|10145.04|10145.04|10145.04|0
1655216370000|2022-06-14 14:19:30|10147.69|10147.69|10147.69|10147.69|10147.69|10147.69|10147.69|10147.69|0
1655216380000|2022-06-14 14:19:40|10146.7|10146.7|10146.7|10146.7|10146.7|10146.7|10146.7|10146.7|0
1655216390000|2022-06-14 14:19:50|10144.72|10144.72|10145.71|10145.71|10145.71|10145.71|10144.72|10144.72|0
1655216400000|2022-06-14 14:20:00|10153.65|10153.65|10156.3|10156.3|10156.3|10156.3|10153.65|10153.65|0
1655216410000|2022-06-14 14:20:10|10158.94|10158.94|10163.57|10163.57|10166.21|10166.21|10158.94|10158.94|0
1655216420000|2022-06-14 14:20:20|10160.92|10160.92|10160.92|10160.92|10160.92|10160.92|10160.92|10160.92|0
1655216430000|2022-06-14 14:20:30|10158.27|10158.27|10158.27|10158.27|10158.27|10158.27|10158.27|10158.27|0
1655216470000|2022-06-14 14:21:10|10159.26|10159.26|10159.26|10159.26|10159.26|10159.26|10156.61|10156.61|0
1655216510000|2022-06-14 14:21:50|10158.27|10158.27|10159.26|10159.26|10159.26|10159.26|10157.28|10157.28|0
1655216560000|2022-06-14 14:22:40|10161.91|10161.91|10161.91|10161.91|10161.91|10161.91|10161.91|10161.91|0
1655216590000|2022-06-14 14:23:10|10159.26|10159.26|10156.61|10156.61|10159.26|10159.26|10156.61|10156.61|0
1655216690000|2022-06-14 14:24:50|10159.26|10159.26|10159.26|10159.26|10159.26|10159.26|10159.26|10159.26|0
1655216700000|2022-06-14 14:25:00|10161.91|10161.91|10156.61|10156.61|10161.91|10161.91|10156.61|10156.61|0
1655216710000|2022-06-14 14:25:10|10153.97|10153.97|10153.97|10153.97|10153.97|10153.97|10153.97|10153.97|0
1655216720000|2022-06-14 14:25:20|10151.32|10151.32|10148.67|10148.67|10151.32|10151.32|10148.67|10148.67|0
1655216730000|2022-06-14 14:25:30|10147.69|10147.69|10146.7|10146.7|10147.69|10147.69|10146.7|10146.7|0
1655216740000|2022-06-14 14:25:40|10144.05|10144.05|10138.76|10138.76|10144.05|10144.05|10138.76|10138.76|0
1655216750000|2022-06-14 14:25:50|10136.11|10136.11|10133.47|10133.47|10136.11|10136.11|10133.47|10133.47|0
1655216760000|2022-06-14 14:26:00|10130.82|10130.82|10130.82|10130.82|10130.82|10130.82|10130.82|10130.82|0
1655216770000|2022-06-14 14:26:10|10129.83|10129.83|10127.86|10127.86|10129.83|10129.83|10127.86|10127.86|0
1655216800000|2022-06-14 14:26:40|10130.5|10130.5|10130.5|10130.5|10130.5|10130.5|10130.5|10130.5|0
1655216820000|2022-06-14 14:27:00|10127.86|10127.86|10127.86|10127.86|10127.86|10127.86|10127.86|10127.86|0
1655216860000|2022-06-14 14:27:40|10126.87|10126.87|10126.87|10126.87|10126.87|10126.87|10126.87|10126.87|0
1655216880000|2022-06-14 14:28:00|10129.51|10129.51|10135.12|10135.12|10135.12|10135.12|10129.51|10129.51|0
1655216890000|2022-06-14 14:28:10|10137.77|10137.77|10137.77|10137.77|10137.77|10137.77|10137.77|10137.77|0
1655216910000|2022-06-14 14:28:30|10135.12|10135.12|10135.12|10135.12|10135.12|10135.12|10135.12|10135.12|0
1655216920000|2022-06-14 14:28:40|10132.48|10132.48|10132.48|10132.48|10132.48|10132.48|10132.48|10132.48|0
1655216930000|2022-06-14 14:28:50|10129.83|10129.83|10129.83|10129.83|10129.83|10129.83|10129.83|10129.83|0
1655216940000|2022-06-14 14:29:00|10132.48|10132.48|10135.12|10135.12|10135.12|10135.12|10132.48|10132.48|0
1655216970000|2022-06-14 14:29:30|10140.42|10140.42|10140.42|10140.42|10140.42|10140.42|10140.42|10140.42|0
1655217010000|2022-06-14 14:30:10|10143.06|10143.06|10153.65|10153.65|10153.65|10153.65|10143.06|10143.06|0
1655217020000|2022-06-14 14:30:20|10156.3|10156.3|10151|10151|10156.3|10156.3|10151|10151|0
1655217030000|2022-06-14 14:30:30|10150.01|10150.01|10154.32|10154.32|10155.31|10155.31|10150.01|10150.01|0
1655217040000|2022-06-14 14:30:40|10151.67|10151.67|10151.67|10151.67|10151.67|10151.67|10151.67|10151.67|0
1655217050000|2022-06-14 14:30:50|10154.32|10154.32|10154.32|10154.32|10154.32|10154.32|10154.32|10154.32|0
1655217070000|2022-06-14 14:31:10|10151.67|10151.67|10151.67|10151.67|10151.67|10151.67|10151.67|10151.67|0
1655217080000|2022-06-14 14:31:20|10154.32|10154.32|10156.97|10156.97|10156.97|10156.97|10154.32|10154.32|0
1655217090000|2022-06-14 14:31:30|10158.94|10158.94|10165.22|10165.22|10165.22|10165.22|10158.94|10158.94|0
1655217100000|2022-06-14 14:31:40|10167.87|10167.87|10167.87|10167.87|10167.87|10167.87|10167.87|10167.87|0
1655217140000|2022-06-14 14:32:20|10165.22|10165.22|10165.22|10165.22|10165.22|10165.22|10165.22|10165.22|0
1655217160000|2022-06-14 14:32:40|10159.93|10159.93|10159.93|10159.93|10159.93|10159.93|10159.93|10159.93|0
1655217170000|2022-06-14 14:32:50|10162.58|10162.58|10159.93|10159.93|10162.58|10162.58|10159.93|10159.93|0
1655217210000|2022-06-14 14:33:30|10157.28|10157.28|10151.99|10151.99|10157.28|10157.28|10151.99|10151.99|0
1655217220000|2022-06-14 14:33:40|10149.03|10149.03|10149.03|10149.03|10149.03|10149.03|10149.03|10149.03|0
1655217230000|2022-06-14 14:33:50|10154.32|10154.32|10151.67|10151.67|10154.32|10154.32|10151.67|10151.67|0
1655217240000|2022-06-14 14:34:00|10154.32|10154.32|10154.32|10154.32|10154.32|10154.32|10154.32|10154.32|0
1655217250000|2022-06-14 14:34:10|10151.67|10151.67|10151.67|10151.67|10151.67|10151.67|10151.67|10151.67|0
1655217310000|2022-06-14 14:35:10|10154.32|10154.32|10154.32|10154.32|10154.32|10154.32|10154.32|10154.32|0
1655217320000|2022-06-14 14:35:20|10151.67|10151.67|10151.67|10151.67|10151.67|10151.67|10151.67|10151.67|0
1655217350000|2022-06-14 14:35:50|10154.32|10154.32|10154.32|10154.32|10154.32|10154.32|10154.32|10154.32|0
1655217370000|2022-06-14 14:36:10|10149.03|10149.03|10149.03|10149.03|10149.03|10149.03|10149.03|10149.03|0
1655217380000|2022-06-14 14:36:20|10151.67|10151.67|10151.67|10151.67|10151.67|10151.67|10151.67|10151.67|0
1655217430000|2022-06-14 14:37:10|10149.03|10149.03|10149.03|10149.03|10149.03|10149.03|10149.03|10149.03|0
1655217450000|2022-06-14 14:37:30|10146.38|10146.38|10146.38|10146.38|10146.38|10146.38|10146.38|10146.38|0
1655217460000|2022-06-14 14:37:40|10141.09|10141.09|10141.09|10141.09|10141.09|10141.09|10141.09|10141.09|0
1655217470000|2022-06-14 14:37:50|10143.73|10143.73|10143.73|10143.73|10143.73|10143.73|10143.73|10143.73|0
1655217490000|2022-06-14 14:38:10|10144.72|10144.72|10144.72|10144.72|10144.72|10144.72|10144.72|10144.72|0
1655217510000|2022-06-14 14:38:30|10142.08|10142.08|10144.72|10144.72|10144.72|10144.72|10142.08|10142.08|0
1655217550000|2022-06-14 14:39:10|10142.75|10142.75|10142.75|10142.75|10142.75|10142.75|10142.75|10142.75|0
1655217560000|2022-06-14 14:39:20|10141.76|10141.76|10146.06|10146.06|10148.71|10148.71|10140.77|10140.77|0
1655217570000|2022-06-14 14:39:30|10148.71|10148.71|10151.35|10151.35|10151.35|10151.35|10148.71|10148.71|0
1655217580000|2022-06-14 14:39:40|10148.71|10148.71|10148.71|10148.71|10148.71|10148.71|10148.71|10148.71|0
1655217590000|2022-06-14 14:39:50|10151.35|10151.35|10151.35|10151.35|10151.35|10151.35|10151.35|10151.35|0
1655217620000|2022-06-14 14:40:20|10154|10154|10154|10154|10154|10154|10154|10154|0
1655217640000|2022-06-14 14:40:40|10151.35|10151.35|10151.35|10151.35|10151.35|10151.35|10151.35|10151.35|0
1655217650000|2022-06-14 14:40:50|10152.34|10152.34|10157.64|10157.64|10157.64|10157.64|10152.34|10152.34|0
1655217660000|2022-06-14 14:41:00|10152.34|10152.34|10149.7|10149.7|10152.34|10152.34|10149.7|10149.7|0
1655217690000|2022-06-14 14:41:30|10148.71|10148.71|10151.35|10151.35|10151.35|10151.35|10148.71|10148.71|0
1655217740000|2022-06-14 14:42:20|10148.71|10148.71|10148.71|10148.71|10148.71|10148.71|10148.71|10148.71|0
1655217760000|2022-06-14 14:42:40|10146.06|10146.06|10146.06|10146.06|10148.71|10148.71|10146.06|10146.06|0
1655217770000|2022-06-14 14:42:50|10148.71|10148.71|10148.71|10148.71|10148.71|10148.71|10148.71|10148.71|0
1655217780000|2022-06-14 14:43:00|10151.35|10151.35|10148.71|10148.71|10151.35|10151.35|10148.71|10148.71|0
1655217790000|2022-06-14 14:43:10|10146.06|10146.06|10146.06|10146.06|10146.06|10146.06|10143.42|10143.42|0
1655217800000|2022-06-14 14:43:20|10148.71|10148.71|10148.71|10148.71|10148.71|10148.71|10148.71|10148.71|0
1655217840000|2022-06-14 14:44:00|10146.06|10146.06|10151.35|10151.35|10151.35|10151.35|10146.06|10146.06|0
1655217850000|2022-06-14 14:44:10|10154|10154|10154|10154|10154|10154|10151.35|10151.35|0
1655217900000|2022-06-14 14:45:00|10156.65|10156.65|10167.23|10167.23|10167.23|10167.23|10156.65|10156.65|0
1655217910000|2022-06-14 14:45:10|10169.88|10169.88|10177.82|10177.82|10177.82|10177.82|10169.88|10169.88|0
1655217930000|2022-06-14 14:45:30|10172.53|10172.53|10167.23|10167.23|10172.53|10172.53|10167.23|10167.23|0
1655217950000|2022-06-14 14:45:50|10164.59|10164.59|10156.65|10156.65|10164.59|10164.59|10156.65|10156.65|0
1655217960000|2022-06-14 14:46:00|10159.29|10159.29|10159.29|10159.29|10159.29|10159.29|10159.29|10159.29|0
1655218000000|2022-06-14 14:46:40|10161.94|10161.94|10159.29|10159.29|10161.94|10161.94|10159.29|10159.29|0
1655218070000|2022-06-14 14:47:50|10164.59|10164.59|10168.22|10168.22|10173.51|10173.51|10164.59|10164.59|0
1655218080000|2022-06-14 14:48:00|10170.87|10170.87|10170.87|10170.87|10170.87|10170.87|10170.87|10170.87|0
1655218090000|2022-06-14 14:48:10|10168.22|10168.22|10168.22|10168.22|10168.22|10168.22|10168.22|10168.22|0
1655218130000|2022-06-14 14:48:50|10162.93|10162.93|10162.93|10162.93|10162.93|10162.93|10162.93|10162.93|0
1655218140000|2022-06-14 14:49:00|10165.57|10165.57|10162.93|10162.93|10165.57|10165.57|10162.93|10162.93|0
1655218180000|2022-06-14 14:49:40|10154.99|10154.99|10157.64|10157.64|10157.64|10157.64|10154.99|10154.99|0
1655218190000|2022-06-14 14:49:50|10160.28|10160.28|10162.93|10162.93|10162.93|10162.93|10160.28|10160.28|0
1655218250000|2022-06-14 14:50:50|10157.64|10157.64|10162.93|10162.93|10162.93|10162.93|10157.64|10157.64|0
1655218290000|2022-06-14 14:51:30|10165.57|10165.57|10165.57|10165.57|10165.57|10165.57|10165.57|10165.57|0
1655218300000|2022-06-14 14:51:40|10166.56|10166.56|10166.56|10166.56|10166.56|10166.56|10166.56|10166.56|0
1655218310000|2022-06-14 14:51:50|10169.21|10169.21|10174.5|10174.5|10174.5|10174.5|10169.21|10169.21|0
1655218320000|2022-06-14 14:52:00|10177.15|10177.15|10177.15|10177.15|10177.15|10177.15|10177.15|10177.15|0
1655218330000|2022-06-14 14:52:10|10171.86|10171.86|10171.86|10171.86|10171.86|10171.86|10171.86|10171.86|0
1655218380000|2022-06-14 14:53:00|10174.5|10174.5|10174.5|10174.5|10174.5|10174.5|10174.5|10174.5|0
1655218410000|2022-06-14 14:53:30|10175.49|10175.49|10175.49|10175.49|10175.49|10175.49|10175.49|10175.49|0
1655218420000|2022-06-14 14:53:40|10176.48|10176.48|10176.48|10176.48|10176.48|10176.48|10176.48|10176.48|0
1655218430000|2022-06-14 14:53:50|10175.49|10175.49|10175.49|10175.49|10175.49|10175.49|10175.49|10175.49|0
1655218450000|2022-06-14 14:54:10|10174.5|10174.5|10174.5|10174.5|10174.5|10174.5|10174.5|10174.5|0
1655218480000|2022-06-14 14:54:40|10171.86|10171.86|10169.21|10169.21|10171.86|10171.86|10169.21|10169.21|0
1655218500000|2022-06-14 14:55:00|10166.56|10166.56|10166.56|10166.56|10166.56|10166.56|10166.56|10166.56|0
1655218560000|2022-06-14 14:56:00|10167.55|10167.55|10166.56|10166.56|10167.55|10167.55|10166.56|10166.56|0
1655218570000|2022-06-14 14:56:10|10163.92|10163.92|10163.92|10163.92|10163.92|10163.92|10163.92|10163.92|0
1655218600000|2022-06-14 14:56:40|10161.27|10161.27|10160.28|10160.28|10161.27|10161.27|10160.28|10160.28|0
1655218610000|2022-06-14 14:56:50|10162.93|10162.93|10162.93|10162.93|10162.93|10162.93|10162.93|10162.93|0
1655218640000|2022-06-14 14:57:20|10165.57|10165.57|10165.57|10165.57|10165.57|10165.57|10165.57|10165.57|0
1655218660000|2022-06-14 14:57:40|10171.86|10171.86|10174.5|10174.5|10174.5|10174.5|10171.86|10171.86|0
1655218740000|2022-06-14 14:59:00|10177.15|10177.15|10177.15|10177.15|10177.15|10177.15|10177.15|10177.15|0
1655218790000|2022-06-14 14:59:50|10174.5|10174.5|10169.21|10169.21|10174.5|10174.5|10169.21|10169.21|0
1655218800000|2022-06-14 15:00:00|10171.86|10171.86|10171.86|10171.86|10171.86|10171.86|10171.86|10171.86|0
1655218820000|2022-06-14 15:00:20|10174.5|10174.5|10171.86|10171.86|10174.5|10174.5|10171.86|10171.86|0
1655218850000|2022-06-14 15:00:50|10172.84|10172.84|10172.84|10172.84|10172.84|10172.84|10172.84|10172.84|0
1655218860000|2022-06-14 15:01:00|10175.49|10175.49|10175.49|10175.49|10175.49|10175.49|10175.49|10175.49|0
1655218870000|2022-06-14 15:01:10|10172.84|10172.84|10172.84|10172.84|10172.84|10172.84|10172.84|10172.84|0
1655218930000|2022-06-14 15:02:10|10175.49|10175.49|10172.84|10172.84|10175.49|10175.49|10172.84|10172.84|0
1655219030000|2022-06-14 15:03:50|10170.2|10170.2|10172.84|10172.84|10172.84|10172.84|10170.2|10170.2|0
1655219070000|2022-06-14 15:04:30|10173.83|10173.83|10176.48|10176.48|10176.48|10176.48|10173.83|10173.83|0
1655219110000|2022-06-14 15:05:10|10177.47|10177.47|10177.47|10177.47|10177.47|10177.47|10177.47|10177.47|0
1655219120000|2022-06-14 15:05:20|10174.82|10174.82|10172.17|10172.17|10174.82|10174.82|10172.17|10172.17|0
1655219130000|2022-06-14 15:05:30|10169.53|10169.53|10169.53|10169.53|10169.53|10169.53|10169.53|10169.53|0
1655219140000|2022-06-14 15:05:40|10172.17|10172.17|10172.17|10172.17|10172.17|10172.17|10172.17|10172.17|0
1655219150000|2022-06-14 15:05:50|10174.82|10174.82|10174.82|10174.82|10174.82|10174.82|10174.82|10174.82|0
1655219220000|2022-06-14 15:07:00|10172.17|10172.17|10168.54|10168.54|10172.17|10172.17|10168.54|10168.54|0
1655219320000|2022-06-14 15:08:40|10165.89|10165.89|10162.26|10162.26|10165.89|10165.89|10162.26|10162.26|0
1655219340000|2022-06-14 15:09:00|10160.28|10160.28|10160.28|10160.28|10160.28|10160.28|10160.28|10160.28|0
1655219350000|2022-06-14 15:09:10|10157.64|10157.64|10157.64|10157.64|10157.64|10157.64|10157.64|10157.64|0
1655219400000|2022-06-14 15:10:00|10159.61|10159.61|10156.97|10156.97|10159.61|10159.61|10156.97|10156.97|0
1655219410000|2022-06-14 15:10:10|10157.95|10157.95|10157.95|10157.95|10157.95|10157.95|10157.95|10157.95|0
1655219420000|2022-06-14 15:10:20|10155.31|10155.31|10155.31|10155.31|10155.31|10155.31|10155.31|10155.31|0
1655219480000|2022-06-14 15:11:20|10152.66|10152.66|10152.66|10152.66|10152.66|10152.66|10152.66|10152.66|0
1655219490000|2022-06-14 15:11:30|10155.31|10155.31|10157.95|10157.95|10157.95|10157.95|10155.31|10155.31|0
1655219510000|2022-06-14 15:11:50|10156.97|10156.97|10156.97|10156.97|10156.97|10156.97|10156.97|10156.97|0
1655219570000|2022-06-14 15:12:50|10154.32|10154.32|10154.32|10154.32|10154.32|10154.32|10154.32|10154.32|0
1655219580000|2022-06-14 15:13:00|10151.67|10151.67|10151.67|10151.67|10151.67|10151.67|10151.67|10151.67|0
1655219590000|2022-06-14 15:13:10|10153.65|10153.65|10156.3|10156.3|10161.59|10161.59|10153.65|10153.65|0
1655219600000|2022-06-14 15:13:20|10153.65|10153.65|10153.65|10153.65|10153.65|10153.65|10153.65|10153.65|0
1655219610000|2022-06-14 15:13:30|10151|10151|10151|10151|10151|10151|10151|10151|0
1655219680000|2022-06-14 15:14:40|10153.65|10153.65|10153.65|10153.65|10153.65|10153.65|10153.65|10153.65|0
1655219720000|2022-06-14 15:15:20|10156.3|10156.3|10153.65|10153.65|10156.3|10156.3|10153.65|10153.65|0
1655219750000|2022-06-14 15:15:50|10151|10151|10148.36|10148.36|10151|10151|10148.36|10148.36|0
1655219780000|2022-06-14 15:16:20|10149.34|10149.34|10149.34|10149.34|10149.34|10149.34|10149.34|10149.34|0
1655219810000|2022-06-14 15:16:50|10146.7|10146.7|10145.71|10145.71|10146.7|10146.7|10145.71|10145.71|0
1655219820000|2022-06-14 15:17:00|10148.36|10148.36|10148.36|10148.36|10148.36|10148.36|10148.36|10148.36|0
1655219830000|2022-06-14 15:17:10|10151|10151|10151|10151|10151|10151|10151|10151|0
1655219890000|2022-06-14 15:18:10|10151.99|10151.99|10151.99|10151.99|10151.99|10151.99|10151.99|10151.99|0
1655219930000|2022-06-14 15:18:50|10151|10151|10148.36|10148.36|10151|10151|10148.36|10148.36|0
1655219980000|2022-06-14 15:19:40|10145.71|10145.71|10145.71|10145.71|10145.71|10145.71|10145.71|10145.71|0
1655220000000|2022-06-14 15:20:00|10148.36|10148.36|10158.94|10158.94|10158.94|10158.94|10148.36|10148.36|0
1655220010000|2022-06-14 15:20:10|10159.93|10159.93|10160.92|10160.92|10160.92|10160.92|10159.93|10159.93|0
1655220030000|2022-06-14 15:20:30|10159.93|10159.93|10153.65|10153.65|10159.93|10159.93|10153.65|10153.65|0
1655220040000|2022-06-14 15:20:40|10152.66|10152.66|10152.66|10152.66|10152.66|10152.66|10152.66|10152.66|0
1655220070000|2022-06-14 15:21:10|10150.01|10150.01|10150.01|10150.01|10150.01|10150.01|10150.01|10150.01|0
1655220090000|2022-06-14 15:21:30|10152.66|10152.66|10152.66|10152.66|10152.66|10152.66|10152.66|10152.66|0
1655220110000|2022-06-14 15:21:50|10150.01|10150.01|10150.01|10150.01|10150.01|10150.01|10150.01|10150.01|0
1655220130000|2022-06-14 15:22:10|10152.66|10152.66|10152.66|10152.66|10152.66|10152.66|10152.66|10152.66|0
1655220140000|2022-06-14 15:22:20|10150.01|10150.01|10151|10151|10151|10151|10150.01|10150.01|0
1655220170000|2022-06-14 15:22:50|10148.36|10148.36|10148.36|10148.36|10148.36|10148.36|10148.36|10148.36|0
1655220190000|2022-06-14 15:23:10|10145.71|10145.71|10148.36|10148.36|10148.36|10148.36|10145.71|10145.71|0
1655220220000|2022-06-14 15:23:40|10151|10151|10151|10151|10151|10151|10151|10151|0
1655220260000|2022-06-14 15:24:20|10148.36|10148.36|10148.36|10148.36|10148.36|10148.36|10148.36|10148.36|0
1655220290000|2022-06-14 15:24:50|10151|10151|10151|10151|10151|10151|10150.01|10150.01|0
1655220310000|2022-06-14 15:25:10|10150.01|10150.01|10152.66|10152.66|10152.66|10152.66|10150.01|10150.01|0
1655220330000|2022-06-14 15:25:30|10155.31|10155.31|10155.31|10155.31|10155.31|10155.31|10155.31|10155.31|0
1655220350000|2022-06-14 15:25:50|10152.66|10152.66|10152.66|10152.66|10152.66|10152.66|10152.66|10152.66|0
1655220370000|2022-06-14 15:26:10|10155.31|10155.31|10157.95|10157.95|10160.6|10160.6|10155.31|10155.31|0
1655220380000|2022-06-14 15:26:20|10163.25|10163.25|10165.89|10165.89|10165.89|10165.89|10163.25|10163.25|0
1655220390000|2022-06-14 15:26:30|10163.25|10163.25|10163.25|10163.25|10163.25|10163.25|10163.25|10163.25|0
1655220460000|2022-06-14 15:27:40|10160.6|10160.6|10160.6|10160.6|10160.6|10160.6|10160.6|10160.6|0
1655220470000|2022-06-14 15:27:50|10159.61|10159.61|10159.61|10159.61|10159.61|10159.61|10159.61|10159.61|0
1655220480000|2022-06-14 15:28:00|10154.32|10154.32|10154.32|10154.32|10154.32|10154.32|10154.32|10154.32|0
1655220490000|2022-06-14 15:28:10|10156.97|10156.97|10156.97|10156.97|10156.97|10156.97|10156.97|10156.97|0
1655220510000|2022-06-14 15:28:30|10154.32|10154.32|10154.32|10154.32|10154.32|10154.32|10154.32|10154.32|0
1655220540000|2022-06-14 15:29:00|10155.31|10155.31|10155.31|10155.31|10155.31|10155.31|10155.31|10155.31|0
1655220550000|2022-06-14 15:29:10|10152.66|10152.66|10150.01|10150.01|10152.66|10152.66|10150.01|10150.01|0
1655220560000|2022-06-14 15:29:20|10147.37|10147.37|10145.71|10145.71|10148.36|10148.36|10145.71|10145.71|0
1655220570000|2022-06-14 15:29:30|10143.06|10143.06|10143.06|10143.06|10143.06|10143.06|10143.06|10143.06|0
1655220590000|2022-06-14 15:29:50|10141.09|10141.09|10138.01|10138.01|10141.09|10141.09|10138.01|10138.01|0
1655277300000|2022-06-15 07:15:00|10245.11|10245.11|10265.26|10265.26|10265.26|10265.26|10245.11|10245.11|0
1655277310000|2022-06-15 07:15:10|10273.2|10273.2|10273.2|10273.2|10273.2|10273.2|10273.2|10273.2|0
1655277360000|2022-06-15 07:16:00|10267.9|10267.9|10267.9|10267.9|10267.9|10267.9|10267.9|10267.9|0
1655277370000|2022-06-15 07:16:10|10273.2|10273.2|10281.14|10281.14|10281.14|10281.14|10273.2|10273.2|0
1655277390000|2022-06-15 07:16:30|10278.17|10278.17|10275.21|10275.21|10278.17|10278.17|10275.21|10275.21|0
1655277400000|2022-06-15 07:16:40|10280.5|10280.5|10280.5|10280.5|10280.5|10280.5|10280.5|10280.5|0
1655277440000|2022-06-15 07:17:20|10277.85|10277.85|10277.85|10277.85|10277.85|10277.85|10277.85|10277.85|0
1655277450000|2022-06-15 07:17:30|10279.83|10279.83|10280.82|10280.82|10280.82|10280.82|10279.83|10279.83|0
1655277500000|2022-06-15 07:18:20|10281.25|10281.25|10281.25|10281.25|10281.25|10281.25|10281.25|10281.25|0
1655277540000|2022-06-15 07:19:00|10291.83|10291.83|10291.83|10291.83|10291.83|10291.83|10291.83|10291.83|0
1655277550000|2022-06-15 07:19:10|10286.54|10286.54|10286.54|10286.54|10286.54|10286.54|10286.54|10286.54|0
1655277580000|2022-06-15 07:19:40|10289.19|10289.19|10289.19|10289.19|10289.19|10289.19|10289.19|10289.19|0
1655277600000|2022-06-15 07:20:00|10294.48|10294.48|10294.48|10294.48|10294.48|10294.48|10294.48|10294.48|0
1655277630000|2022-06-15 07:20:30|10286.54|10286.54|10286.54|10286.54|10286.54|10286.54|10286.54|10286.54|0
1655277680000|2022-06-15 07:21:20|10281.25|10281.25|10281.25|10281.25|10281.25|10281.25|10281.25|10281.25|0
1655277690000|2022-06-15 07:21:30|10283.89|10283.89|10283.89|10283.89|10283.89|10283.89|10283.89|10283.89|0
1655277700000|2022-06-15 07:21:40|10282.91|10282.91|10276.94|10276.94|10282.91|10282.91|10274.97|10274.97|0
1655277710000|2022-06-15 07:21:50|10275.95|10275.95|10270.66|10270.66|10275.95|10275.95|10270.66|10270.66|0
1655277720000|2022-06-15 07:22:00|10273.31|10273.31|10274.3|10274.3|10274.3|10274.3|10273.31|10273.31|0
1655277750000|2022-06-15 07:22:30|10276.94|10276.94|10276.94|10276.94|10276.94|10276.94|10276.94|10276.94|0
1655277770000|2022-06-15 07:22:50|10274.3|10274.3|10274.3|10274.3|10274.3|10274.3|10274.3|10274.3|0
1655277790000|2022-06-15 07:23:10|10279.59|10279.59|10279.59|10279.59|10279.59|10279.59|10279.59|10279.59|0
1655277800000|2022-06-15 07:23:20|10287.53|10287.53|10287.53|10287.53|10290.17|10290.17|10287.53|10287.53|0
1655277810000|2022-06-15 07:23:30|10292.82|10292.82|10295.47|10295.47|10295.47|10295.47|10292.82|10292.82|0
1655277830000|2022-06-15 07:23:50|10290.17|10290.17|10290.17|10290.17|10290.17|10290.17|10290.17|10290.17|0
1655277840000|2022-06-15 07:24:00|10292.15|10292.15|10299.07|10299.07|10299.07|10299.07|10290.17|10290.17|0
1655277850000|2022-06-15 07:24:10|10301.72|10301.72|10300.41|10300.41|10304.36|10304.36|10300.41|10300.41|0
1655277860000|2022-06-15 07:24:20|10303.05|10303.05|10304.04|10304.04|10304.04|10304.04|10303.05|10303.05|0
1655277870000|2022-06-15 07:24:30|10302.07|10302.07|10301.4|10301.4|10304.04|10304.04|10301.4|10301.4|0
1655277880000|2022-06-15 07:24:40|10298.43|10298.43|10293.81|10293.81|10298.43|10298.43|10293.81|10293.81|0
1655277910000|2022-06-15 07:25:10|10294.8|10294.8|10293.81|10293.81|10294.8|10294.8|10292.82|10292.82|0
1655277930000|2022-06-15 07:25:30|10288.52|10288.52|10282.91|10282.91|10288.52|10288.52|10282.91|10282.91|0
1655277940000|2022-06-15 07:25:40|10283.89|10283.89|10283.89|10283.89|10283.89|10283.89|10283.89|10283.89|0
1655277950000|2022-06-15 07:25:50|10286.54|10286.54|10281.25|10281.25|10286.54|10286.54|10281.25|10281.25|0
1655277960000|2022-06-15 07:26:00|10282.24|10282.24|10282.24|10282.24|10282.24|10282.24|10282.24|10282.24|0
1655277980000|2022-06-15 07:26:20|10271.65|10271.65|10271.65|10271.65|10271.65|10271.65|10271.65|10271.65|0
1655278020000|2022-06-15 07:27:00|10266.36|10266.36|10269|10269|10269|10269|10266.36|10266.36|0
1655278080000|2022-06-15 07:28:00|10274.3|10274.3|10274.3|10274.3|10274.3|10274.3|10274.3|10274.3|0
1655278120000|2022-06-15 07:28:40|10276.94|10276.94|10276.94|10276.94|10276.94|10276.94|10276.94|10276.94|0
1655278140000|2022-06-15 07:29:00|10271.65|10271.65|10270.31|10270.31|10271.65|10271.65|10266.36|10266.36|0
1655278160000|2022-06-15 07:29:20|10272.96|10272.96|10267.03|10267.03|10272.96|10272.96|10267.03|10267.03|0
1655278180000|2022-06-15 07:29:40|10261.73|10261.73|10277.61|10277.61|10277.61|10277.61|10261.73|10261.73|0
1655278190000|2022-06-15 07:29:50|10279.59|10279.59|10279.59|10279.59|10279.59|10279.59|10279.59|10279.59|0
1655278200000|2022-06-15 07:30:00|10280.58|10280.58|10280.58|10280.58|10280.58|10280.58|10280.58|10280.58|0
1655278260000|2022-06-15 07:31:00|10283.22|10283.22|10283.22|10283.22|10283.22|10283.22|10283.22|10283.22|0
1655278310000|2022-06-15 07:31:50|10284.21|10284.21|10286.19|10286.19|10286.19|10286.19|10284.21|10284.21|0
1655278360000|2022-06-15 07:32:40|10280.9|10280.9|10280.9|10280.9|10280.9|10280.9|10280.9|10280.9|0
1655278370000|2022-06-15 07:32:50|10283.54|10283.54|10275.6|10275.6|10283.54|10283.54|10275.6|10275.6|0
1655278380000|2022-06-15 07:33:00|10276.59|10276.59|10276.59|10276.59|10276.59|10276.59|10276.59|10276.59|0
1655278400000|2022-06-15 07:33:20|10281.88|10281.88|10279.24|10279.24|10281.88|10281.88|10279.24|10279.24|0
1655278410000|2022-06-15 07:33:30|10281.88|10281.88|10279.91|10279.91|10281.88|10281.88|10279.91|10279.91|0
1655278450000|2022-06-15 07:34:10|10285.2|10285.2|10287.85|10287.85|10287.85|10287.85|10285.2|10285.2|0
1655278460000|2022-06-15 07:34:20|10285.2|10285.2|10285.2|10285.2|10285.2|10285.2|10285.2|10285.2|0
1655278480000|2022-06-15 07:34:40|10286.19|10286.19|10286.19|10286.19|10286.19|10286.19|10286.19|10286.19|0
1655278500000|2022-06-15 07:35:00|10288.83|10288.83|10288.83|10288.83|10288.83|10288.83|10288.83|10288.83|0
1655278530000|2022-06-15 07:35:30|10291.48|10291.48|10302.07|10302.07|10307.36|10307.36|10291.48|10291.48|0
1655278560000|2022-06-15 07:36:00|10304.71|10304.71|10304.71|10304.71|10304.71|10304.71|10304.71|10304.71|0
1655278600000|2022-06-15 07:36:40|10303.72|10303.72|10303.72|10303.72|10303.72|10303.72|10303.72|10303.72|0
1655278610000|2022-06-15 07:36:50|10301.08|10301.08|10301.08|10301.08|10301.08|10301.08|10301.08|10301.08|0
1655278630000|2022-06-15 07:37:10|10298.43|10298.43|10298.43|10298.43|10298.43|10298.43|10298.43|10298.43|0
1655278640000|2022-06-15 07:37:20|10295.79|10295.79|10287.85|10287.85|10295.79|10295.79|10287.85|10287.85|0
1655278650000|2022-06-15 07:37:30|10279.91|10279.91|10277.93|10277.93|10279.91|10279.91|10277.93|10277.93|0
1655278670000|2022-06-15 07:37:50|10288.52|10288.52|10285.87|10285.87|10288.52|10288.52|10285.87|10285.87|0
1655278680000|2022-06-15 07:38:00|10283.89|10283.89|10283.89|10283.89|10283.89|10283.89|10283.89|10283.89|0
1655278700000|2022-06-15 07:38:20|10278.6|10278.6|10283.89|10283.89|10283.89|10283.89|10278.6|10278.6|0
1655278730000|2022-06-15 07:38:50|10286.54|10286.54|10279.59|10279.59|10286.54|10286.54|10278.6|10278.6|0
1655278750000|2022-06-15 07:39:10|10274.65|10274.65|10275.64|10275.64|10275.64|10275.64|10274.65|10274.65|0
1655278760000|2022-06-15 07:39:20|10278.28|10278.28|10278.28|10278.28|10278.28|10278.28|10278.28|10278.28|0
1655278780000|2022-06-15 07:39:40|10279.27|10279.27|10279.27|10279.27|10279.27|10279.27|10279.27|10279.27|0
1655278800000|2022-06-15 07:40:00|10281.92|10281.92|10281.92|10281.92|10281.92|10281.92|10281.92|10281.92|0
1655278820000|2022-06-15 07:40:20|10284.56|10284.56|10284.56|10284.56|10284.56|10284.56|10284.56|10284.56|0
1655278860000|2022-06-15 07:41:00|10283.58|10283.58|10284.56|10284.56|10284.56|10284.56|10283.58|10283.58|0
1655278870000|2022-06-15 07:41:10|10284.13|10284.13|10281.49|10281.49|10284.13|10284.13|10281.49|10281.49|0
1655278910000|2022-06-15 07:41:50|10284.13|10284.13|10284.13|10284.13|10284.13|10284.13|10284.13|10284.13|0
1655278950000|2022-06-15 07:42:30|10286.78|10286.78|10289.43|10289.43|10289.43|10289.43|10286.78|10286.78|0
1655278960000|2022-06-15 07:42:40|10292.07|10292.07|10292.07|10292.07|10292.07|10292.07|10292.07|10292.07|0
1655278970000|2022-06-15 07:42:50|10286.78|10286.78|10286.78|10286.78|10286.78|10286.78|10286.78|10286.78|0
1655278980000|2022-06-15 07:43:00|10281.49|10281.49|10278.84|10278.84|10281.49|10281.49|10278.84|10278.84|0
1655278990000|2022-06-15 07:43:10|10281.49|10281.49|10278.84|10278.84|10281.49|10281.49|10278.84|10278.84|0
1655279030000|2022-06-15 07:43:50|10276.87|10276.87|10276.87|10276.87|10276.87|10276.87|10276.87|10276.87|0
1655279050000|2022-06-15 07:44:10|10279.51|10279.51|10282.16|10282.16|10282.16|10282.16|10279.51|10279.51|0
1655279130000|2022-06-15 07:45:30|10274.22|10274.22|10274.22|10274.22|10274.22|10274.22|10274.22|10274.22|0
1655279180000|2022-06-15 07:46:20|10271.57|10271.57|10271.57|10271.57|10271.57|10271.57|10271.57|10271.57|0
1655279210000|2022-06-15 07:46:50|10274.22|10274.22|10274.22|10274.22|10274.22|10274.22|10274.22|10274.22|0
1655279220000|2022-06-15 07:47:00|10271.57|10271.57|10267.94|10267.94|10271.57|10271.57|10266.95|10266.95|0
1655279230000|2022-06-15 07:47:10|10265.29|10265.29|10241.47|10241.47|10265.29|10265.29|10241.47|10241.47|0
1655279240000|2022-06-15 07:47:20|10244.12|10244.12|10236.18|10236.18|10244.12|10244.12|10230.89|10230.89|0
1655279250000|2022-06-15 07:47:30|10238.83|10238.83|10246.77|10246.77|10246.77|10246.77|10238.83|10238.83|0
1655279260000|2022-06-15 07:47:40|10249.41|10249.41|10249.41|10249.41|10249.41|10249.41|10249.41|10249.41|0
1655279270000|2022-06-15 07:47:50|10248.42|10248.42|10248.42|10248.42|10248.42|10248.42|10248.42|10248.42|0
1655279280000|2022-06-15 07:48:00|10247.44|10247.44|10247.44|10247.44|10247.44|10247.44|10247.44|10247.44|0
1655279290000|2022-06-15 07:48:10|10246.45|10246.45|10246.45|10246.45|10246.45|10246.45|10246.45|10246.45|0
1655279300000|2022-06-15 07:48:20|10245.46|10245.46|10250.75|10250.75|10250.75|10250.75|10245.46|10245.46|0
1655279310000|2022-06-15 07:48:30|10248.11|10248.11|10245.46|10245.46|10248.11|10248.11|10245.46|10245.46|0
1655279320000|2022-06-15 07:48:40|10250.75|10250.75|10250.75|10250.75|10250.75|10250.75|10250.75|10250.75|0
1655279330000|2022-06-15 07:48:50|10248.11|10248.11|10248.11|10248.11|10248.11|10248.11|10248.11|10248.11|0
1655279340000|2022-06-15 07:49:00|10245.14|10245.14|10242.5|10242.5|10245.14|10245.14|10239.85|10239.85|0
1655279370000|2022-06-15 07:49:30|10239.85|10239.85|10242.5|10242.5|10242.5|10242.5|10239.85|10239.85|0
1655279390000|2022-06-15 07:49:50|10237.2|10237.2|10237.2|10237.2|10237.2|10237.2|10237.2|10237.2|0
1655279410000|2022-06-15 07:50:10|10239.85|10239.85|10242.5|10242.5|10242.5|10242.5|10239.85|10239.85|0
1655279440000|2022-06-15 07:50:40|10240.52|10240.52|10237.87|10237.87|10240.52|10240.52|10237.87|10237.87|0
1655279460000|2022-06-15 07:51:00|10240.52|10240.52|10235.23|10235.23|10240.52|10240.52|10235.23|10235.23|0
1655279490000|2022-06-15 07:51:30|10237.87|10237.87|10237.87|10237.87|10237.87|10237.87|10237.87|10237.87|0
1655279510000|2022-06-15 07:51:50|10243.17|10243.17|10240.52|10240.52|10245.81|10245.81|10240.52|10240.52|0
1655279520000|2022-06-15 07:52:00|10243.17|10243.17|10243.17|10243.17|10243.17|10243.17|10243.17|10243.17|0
1655279530000|2022-06-15 07:52:10|10248.46|10248.46|10248.46|10248.46|10248.46|10248.46|10248.46|10248.46|0
1655279550000|2022-06-15 07:52:30|10253.75|10253.75|10253.75|10253.75|10253.75|10253.75|10253.75|10253.75|0
1655279570000|2022-06-15 07:52:50|10256.4|10256.4|10258.06|10258.06|10259.04|10259.04|10256.4|10256.4|0
1655279580000|2022-06-15 07:53:00|10260.7|10260.7|10260.7|10260.7|10260.7|10260.7|10260.7|10260.7|0
1655279590000|2022-06-15 07:53:10|10263.67|10263.67|10263.67|10263.67|10263.67|10263.67|10261.02|10261.02|0
1655279620000|2022-06-15 07:53:40|10262.68|10262.68|10262.68|10262.68|10262.68|10262.68|10262.68|10262.68|0
1655279630000|2022-06-15 07:53:50|10263.67|10263.67|10263.67|10263.67|10263.67|10263.67|10263.67|10263.67|0
1655279650000|2022-06-15 07:54:10|10266.31|10266.31|10266.31|10266.31|10266.31|10266.31|10266.31|10266.31|0
1655279690000|2022-06-15 07:54:50|10267.3|10267.3|10267.3|10267.3|10267.3|10267.3|10267.3|10267.3|0
1655279700000|2022-06-15 07:55:00|10272.59|10272.59|10275.24|10275.24|10275.24|10275.24|10272.59|10272.59|0
1655279710000|2022-06-15 07:55:10|10269.95|10269.95|10269.95|10269.95|10269.95|10269.95|10269.95|10269.95|0
1655279720000|2022-06-15 07:55:20|10268.96|10268.96|10268.96|10268.96|10268.96|10268.96|10268.96|10268.96|0
1655279730000|2022-06-15 07:55:30|10263.67|10263.67|10263.67|10263.67|10263.67|10263.67|10263.67|10263.67|0
1655279740000|2022-06-15 07:55:40|10261.02|10261.02|10253.08|10253.08|10261.02|10261.02|10253.08|10253.08|0
1655279760000|2022-06-15 07:56:00|10250.43|10250.43|10250.43|10250.43|10250.43|10250.43|10247.79|10247.79|0
1655279780000|2022-06-15 07:56:20|10253.08|10253.08|10251.1|10251.1|10253.08|10253.08|10251.1|10251.1|0
1655279810000|2022-06-15 07:56:50|10248.46|10248.46|10248.46|10248.46|10248.46|10248.46|10248.46|10248.46|0
1655279830000|2022-06-15 07:57:10|10251.1|10251.1|10251.1|10251.1|10251.1|10251.1|10251.1|10251.1|0
1655279860000|2022-06-15 07:57:40|10256.4|10256.4|10259.04|10259.04|10259.04|10259.04|10256.4|10256.4|0
1655279900000|2022-06-15 07:58:20|10261.69|10261.69|10272.28|10272.28|10272.28|10272.28|10261.69|10261.69|0
1655279940000|2022-06-15 07:59:00|10274.92|10274.92|10274.92|10274.92|10274.92|10274.92|10274.92|10274.92|0
1655279950000|2022-06-15 07:59:10|10273.93|10273.93|10255.97|10255.97|10274.92|10274.92|10255.97|10255.97|0
1655280000000|2022-06-15 08:00:00|10250.68|10250.68|10263.91|10263.91|10263.91|10263.91|10250.68|10250.68|0
1655280010000|2022-06-15 08:00:10|10266.55|10266.55|10266.55|10266.55|10266.55|10266.55|10266.55|10266.55|0
1655280020000|2022-06-15 08:00:20|10269.2|10269.2|10269.2|10269.2|10269.2|10269.2|10269.2|10269.2|0
1655280030000|2022-06-15 08:00:30|10266.55|10266.55|10263.91|10263.91|10266.55|10266.55|10263.91|10263.91|0
1655280060000|2022-06-15 08:01:00|10269.2|10269.2|10269.2|10269.2|10269.2|10269.2|10269.2|10269.2|0
1655280120000|2022-06-15 08:02:00|10271.85|10271.85|10271.85|10271.85|10271.85|10271.85|10271.85|10271.85|0
1655280130000|2022-06-15 08:02:10|10269.2|10269.2|10271.85|10271.85|10271.85|10271.85|10269.2|10269.2|0
1655280140000|2022-06-15 08:02:20|10274.49|10274.49|10274.49|10274.49|10274.49|10274.49|10274.49|10274.49|0
1655280150000|2022-06-15 08:02:30|10271.85|10271.85|10271.85|10271.85|10271.85|10271.85|10271.85|10271.85|0
1655280180000|2022-06-15 08:03:00|10277.14|10277.14|10277.14|10277.14|10277.14|10277.14|10277.14|10277.14|0
1655280200000|2022-06-15 08:03:20|10282.43|10282.43|10282.43|10282.43|10282.43|10282.43|10282.43|10282.43|0
1655280260000|2022-06-15 08:04:20|10285.08|10285.08|10285.08|10285.08|10285.08|10285.08|10285.08|10285.08|0
1655280270000|2022-06-15 08:04:30|10279.79|10279.79|10279.79|10279.79|10279.79|10279.79|10279.79|10279.79|0
1655280300000|2022-06-15 08:05:00|10282.43|10282.43|10285.08|10285.08|10285.08|10285.08|10282.43|10282.43|0
1655280360000|2022-06-15 08:06:00|10287.73|10287.73|10287.73|10287.73|10287.73|10287.73|10287.73|10287.73|0
1655280370000|2022-06-15 08:06:10|10282.43|10282.43|10285.08|10285.08|10285.08|10285.08|10282.43|10282.43|0
1655280450000|2022-06-15 08:07:30|10279.79|10279.79|10277.14|10277.14|10282.43|10282.43|10277.14|10277.14|0
1655280470000|2022-06-15 08:07:50|10279.79|10279.79|10279.79|10279.79|10279.79|10279.79|10279.79|10279.79|0
1655280500000|2022-06-15 08:08:20|10285.08|10285.08|10285.08|10285.08|10285.08|10285.08|10285.08|10285.08|0
1655280530000|2022-06-15 08:08:50|10286.07|10286.07|10286.07|10286.07|10286.07|10286.07|10286.07|10286.07|0
1655280540000|2022-06-15 08:09:00|10283.42|10283.42|10283.42|10283.42|10283.42|10283.42|10283.42|10283.42|0
1655280560000|2022-06-15 08:09:20|10286.07|10286.07|10286.07|10286.07|10286.07|10286.07|10286.07|10286.07|0
1655280570000|2022-06-15 08:09:30|10287.06|10287.06|10289.03|10289.03|10290.02|10290.02|10287.06|10287.06|0
1655280580000|2022-06-15 08:09:40|10287.06|10287.06|10287.06|10287.06|10287.06|10287.06|10287.06|10287.06|0
1655280620000|2022-06-15 08:10:20|10284.41|10284.41|10281.76|10281.76|10284.41|10284.41|10281.76|10281.76|0
1655280630000|2022-06-15 08:10:30|10280.77|10280.77|10281.76|10281.76|10281.76|10281.76|10280.77|10280.77|0
1655280660000|2022-06-15 08:11:00|10273.82|10273.82|10271.18|10271.18|10273.82|10273.82|10271.18|10271.18|0
1655280670000|2022-06-15 08:11:10|10268.53|10268.53|10268.53|10268.53|10268.53|10268.53|10268.53|10268.53|0
1655280680000|2022-06-15 08:11:20|10271.18|10271.18|10271.18|10271.18|10271.18|10271.18|10271.18|10271.18|0
1655280700000|2022-06-15 08:11:40|10265.88|10265.88|10265.88|10265.88|10265.88|10265.88|10265.88|10265.88|0
1655280710000|2022-06-15 08:11:50|10268.53|10268.53|10268.53|10268.53|10268.53|10268.53|10268.53|10268.53|0
1655280730000|2022-06-15 08:12:10|10271.18|10271.18|10271.18|10271.18|10271.18|10271.18|10271.18|10271.18|0
1655280800000|2022-06-15 08:13:20|10273.82|10273.82|10276.47|10276.47|10276.47|10276.47|10273.82|10273.82|0
1655280820000|2022-06-15 08:13:40|10279.12|10279.12|10284.06|10284.06|10284.06|10284.06|10279.12|10279.12|0
1655280830000|2022-06-15 08:13:50|10282.08|10282.08|10284.06|10284.06|10284.06|10284.06|10282.08|10282.08|0
1655281030000|2022-06-15 08:17:10|10286.7|10286.7|10286.7|10286.7|10286.7|10286.7|10286.7|10286.7|0
1655281050000|2022-06-15 08:17:30|10289.35|10289.35|10286.7|10286.7|10289.35|10289.35|10286.7|10286.7|0
1655281110000|2022-06-15 08:18:30|10284.06|10284.06|10284.06|10284.06|10284.06|10284.06|10284.06|10284.06|0
1655281140000|2022-06-15 08:19:00|10281.41|10281.41|10281.41|10281.41|10281.41|10281.41|10281.41|10281.41|0
1655281150000|2022-06-15 08:19:10|10273.47|10273.47|10273.47|10273.47|10273.47|10273.47|10273.47|10273.47|0
1655281160000|2022-06-15 08:19:20|10270.83|10270.83|10270.83|10270.83|10270.83|10270.83|10270.83|10270.83|0
1655281190000|2022-06-15 08:19:50|10268.85|10268.85|10272.48|10272.48|10272.48|10272.48|10268.85|10268.85|0
1655281210000|2022-06-15 08:20:10|10269.84|10269.84|10269.84|10269.84|10269.84|10269.84|10269.84|10269.84|0
1655281220000|2022-06-15 08:20:20|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|0
1655281230000|2022-06-15 08:20:30|10269.84|10269.84|10269.84|10269.84|10269.84|10269.84|10269.84|10269.84|0
1655281250000|2022-06-15 08:20:50|10267.19|10267.19|10269.17|10269.17|10269.17|10269.17|10267.19|10267.19|0
1655281270000|2022-06-15 08:21:10|10271.81|10271.81|10269.17|10269.17|10271.81|10271.81|10269.17|10269.17|0
1655281340000|2022-06-15 08:22:20|10266.2|10266.2|10266.2|10266.2|10266.2|10266.2|10266.2|10266.2|0
1655281370000|2022-06-15 08:22:50|10258.26|10258.26|10258.26|10258.26|10258.26|10258.26|10258.26|10258.26|0
1655281400000|2022-06-15 08:23:20|10255.62|10255.62|10255.62|10255.62|10255.62|10255.62|10255.62|10255.62|0
1655281420000|2022-06-15 08:23:40|10254.63|10254.63|10254.63|10254.63|10254.63|10254.63|10254.63|10254.63|0
1655281460000|2022-06-15 08:24:20|10255.06|10255.06|10255.06|10255.06|10255.06|10255.06|10255.06|10255.06|0
1655281470000|2022-06-15 08:24:30|10252.41|10252.41|10252.41|10252.41|10252.41|10252.41|10252.41|10252.41|0
1655281480000|2022-06-15 08:24:40|10255.06|10255.06|10255.06|10255.06|10255.06|10255.06|10255.06|10255.06|0
1655281510000|2022-06-15 08:25:10|10252.41|10252.41|10252.41|10252.41|10252.41|10252.41|10252.41|10252.41|0
1655281580000|2022-06-15 08:26:20|10253.4|10253.4|10258.69|10258.69|10258.69|10258.69|10253.4|10253.4|0
1655281630000|2022-06-15 08:27:10|10256.05|10256.05|10256.05|10256.05|10256.05|10256.05|10256.05|10256.05|0
1655281660000|2022-06-15 08:27:40|10258.69|10258.69|10266.63|10266.63|10266.63|10266.63|10258.69|10258.69|0
1655281670000|2022-06-15 08:27:50|10271.92|10271.92|10271.92|10271.92|10271.92|10271.92|10271.92|10271.92|0
1655281680000|2022-06-15 08:28:00|10269.28|10269.28|10263.98|10263.98|10269.28|10269.28|10263.98|10263.98|0
1655281740000|2022-06-15 08:29:00|10262.01|10262.01|10262.01|10262.01|10262.01|10262.01|10262.01|10262.01|0
1655281760000|2022-06-15 08:29:20|10248.78|10248.78|10248.78|10248.78|10248.78|10248.78|10248.78|10248.78|0
1655281770000|2022-06-15 08:29:30|10246.13|10246.13|10246.13|10246.13|10246.13|10246.13|10246.13|10246.13|0
1655281850000|2022-06-15 08:30:50|10248.78|10248.78|10248.78|10248.78|10248.78|10248.78|10248.78|10248.78|0
1655281860000|2022-06-15 08:31:00|10251.42|10251.42|10251.42|10251.42|10251.42|10251.42|10251.42|10251.42|0
1655281890000|2022-06-15 08:31:30|10248.78|10248.78|10251.42|10251.42|10251.42|10251.42|10248.78|10248.78|0
1655281920000|2022-06-15 08:32:00|10254.07|10254.07|10259.36|10259.36|10259.36|10259.36|10254.07|10254.07|0
1655281940000|2022-06-15 08:32:20|10264.65|10264.65|10259.36|10259.36|10264.65|10264.65|10259.36|10259.36|0
1655282020000|2022-06-15 08:33:40|10262.01|10262.01|10262.01|10262.01|10262.01|10262.01|10262.01|10262.01|0
1655282040000|2022-06-15 08:34:00|10259.36|10259.36|10259.36|10259.36|10259.36|10259.36|10259.36|10259.36|0
1655282080000|2022-06-15 08:34:40|10262.01|10262.01|10262.01|10262.01|10262.01|10262.01|10262.01|10262.01|0
1655282090000|2022-06-15 08:34:50|10264.65|10264.65|10264.65|10264.65|10264.65|10264.65|10264.65|10264.65|0
1655282100000|2022-06-15 08:35:00|10256.72|10256.72|10261.34|10261.34|10261.34|10261.34|10256.72|10256.72|0
1655282130000|2022-06-15 08:35:30|10256.05|10256.05|10253.4|10253.4|10256.05|10256.05|10253.4|10253.4|0
1655282160000|2022-06-15 08:36:00|10258.69|10258.69|10258.69|10258.69|10258.69|10258.69|10258.69|10258.69|0
1655282260000|2022-06-15 08:37:40|10258.26|10258.26|10258.26|10258.26|10258.26|10258.26|10258.26|10258.26|0
1655282300000|2022-06-15 08:38:20|10260.91|10260.91|10260.91|10260.91|10260.91|10260.91|10260.91|10260.91|0
1655282330000|2022-06-15 08:38:50|10263.56|10263.56|10263.56|10263.56|10263.56|10263.56|10263.56|10263.56|0
1655282350000|2022-06-15 08:39:10|10258.26|10258.26|10260.91|10260.91|10260.91|10260.91|10258.26|10258.26|0
1655282360000|2022-06-15 08:39:20|10261.9|10261.9|10261.9|10261.9|10261.9|10261.9|10261.9|10261.9|0
1655282390000|2022-06-15 08:39:50|10259.92|10259.92|10259.92|10259.92|10259.92|10259.92|10259.92|10259.92|0
1655282410000|2022-06-15 08:40:10|10257.27|10257.27|10257.27|10257.27|10257.27|10257.27|10257.27|10257.27|0
1655282420000|2022-06-15 08:40:20|10254.63|10254.63|10254.63|10254.63|10254.63|10254.63|10254.63|10254.63|0
1655282440000|2022-06-15 08:40:40|10249.34|10249.34|10249.34|10249.34|10249.34|10249.34|10249.34|10249.34|0
1655282460000|2022-06-15 08:41:00|10248.35|10248.35|10248.35|10248.35|10248.35|10248.35|10248.35|10248.35|0
1655282500000|2022-06-15 08:41:40|10245.7|10245.7|10245.7|10245.7|10245.7|10245.7|10245.7|10245.7|0
1655282580000|2022-06-15 08:43:00|10248.35|10248.35|10248.35|10248.35|10248.35|10248.35|10248.35|10248.35|0
1655282620000|2022-06-15 08:43:40|10258.93|10258.93|10261.58|10261.58|10261.58|10261.58|10258.93|10258.93|0
1655282630000|2022-06-15 08:43:50|10266.87|10266.87|10266.87|10266.87|10269.52|10269.52|10266.87|10266.87|0
1655282640000|2022-06-15 08:44:00|10264.23|10264.23|10264.23|10264.23|10264.23|10264.23|10264.23|10264.23|0
1655282670000|2022-06-15 08:44:30|10268.85|10268.85|10268.85|10268.85|10268.85|10268.85|10268.85|10268.85|0
1655282680000|2022-06-15 08:44:40|10276.79|10276.79|10273.47|10273.47|10278.76|10278.76|10273.47|10273.47|0
1655282710000|2022-06-15 08:45:10|10276.12|10276.12|10276.12|10276.12|10276.12|10276.12|10276.12|10276.12|0
1655282770000|2022-06-15 08:46:10|10273.47|10273.47|10271.5|10271.5|10273.47|10273.47|10271.5|10271.5|0
1655282800000|2022-06-15 08:46:40|10274.14|10274.14|10271.5|10271.5|10274.14|10274.14|10271.5|10271.5|0
1655282860000|2022-06-15 08:47:40|10276.79|10276.79|10279.43|10279.43|10279.43|10279.43|10276.79|10276.79|0
1655282890000|2022-06-15 08:48:10|10274.14|10274.14|10274.14|10274.14|10274.14|10274.14|10274.14|10274.14|0
1655282910000|2022-06-15 08:48:30|10279.43|10279.43|10279.43|10279.43|10279.43|10279.43|10279.43|10279.43|0
1655282930000|2022-06-15 08:48:50|10276.79|10276.79|10276.79|10276.79|10276.79|10276.79|10276.79|10276.79|0
1655282940000|2022-06-15 08:49:00|10274.14|10274.14|10274.14|10274.14|10274.14|10274.14|10274.14|10274.14|0
1655282990000|2022-06-15 08:49:50|10273.15|10273.15|10278.45|10278.45|10278.45|10278.45|10273.15|10273.15|0
1655283000000|2022-06-15 08:50:00|10273.15|10273.15|10273.15|10273.15|10273.15|10273.15|10273.15|10273.15|0
1655283060000|2022-06-15 08:51:00|10274.14|10274.14|10268.85|10268.85|10274.14|10274.14|10268.85|10268.85|0
1655283070000|2022-06-15 08:51:10|10263.56|10263.56|10263.56|10263.56|10263.56|10263.56|10263.56|10263.56|0
1655283090000|2022-06-15 08:51:30|10258.26|10258.26|10258.26|10258.26|10258.26|10258.26|10258.26|10258.26|0
1655283110000|2022-06-15 08:51:50|10259.25|10259.25|10259.25|10259.25|10259.25|10259.25|10259.25|10259.25|0
1655283120000|2022-06-15 08:52:00|10261.9|10261.9|10264.54|10264.54|10264.54|10264.54|10261.9|10261.9|0
1655283130000|2022-06-15 08:52:10|10269.84|10269.84|10269.84|10269.84|10269.84|10269.84|10269.84|10269.84|0
1655283220000|2022-06-15 08:53:40|10267.19|10267.19|10267.19|10267.19|10267.19|10267.19|10267.19|10267.19|0
1655283240000|2022-06-15 08:54:00|10269.84|10269.84|10269.84|10269.84|10269.84|10269.84|10269.84|10269.84|0
1655283290000|2022-06-15 08:54:50|10264.54|10264.54|10264.54|10264.54|10264.54|10264.54|10264.54|10264.54|0
1655283300000|2022-06-15 08:55:00|10267.19|10267.19|10267.19|10267.19|10267.19|10267.19|10267.19|10267.19|0
1655283310000|2022-06-15 08:55:10|10269.84|10269.84|10269.84|10269.84|10269.84|10269.84|10269.84|10269.84|0
1655283320000|2022-06-15 08:55:20|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|0
1655283340000|2022-06-15 08:55:40|10275.13|10275.13|10277.78|10277.78|10277.78|10277.78|10275.13|10275.13|0
1655283410000|2022-06-15 08:56:50|10275.13|10275.13|10275.13|10275.13|10275.13|10275.13|10275.13|10275.13|0
1655283420000|2022-06-15 08:57:00|10272.48|10272.48|10275.13|10275.13|10275.13|10275.13|10272.48|10272.48|0
1655283440000|2022-06-15 08:57:20|10277.11|10277.11|10277.11|10277.11|10277.11|10277.11|10277.11|10277.11|0
1655283490000|2022-06-15 08:58:10|10275.13|10275.13|10275.13|10275.13|10275.13|10275.13|10275.13|10275.13|0
1655283510000|2022-06-15 08:58:30|10269.84|10269.84|10269.84|10269.84|10269.84|10269.84|10269.84|10269.84|0
1655283530000|2022-06-15 08:58:50|10270.83|10270.83|10270.83|10270.83|10270.83|10270.83|10270.83|10270.83|0
1655283540000|2022-06-15 08:59:00|10262.89|10262.89|10262.89|10262.89|10262.89|10262.89|10262.89|10262.89|0
1655283600000|2022-06-15 09:00:00|10265.53|10265.53|10262.89|10262.89|10268.18|10268.18|10262.89|10262.89|0
1655283610000|2022-06-15 09:00:10|10265.53|10265.53|10265.53|10265.53|10265.53|10265.53|10265.53|10265.53|0
1655283720000|2022-06-15 09:02:00|10257.59|10257.59|10255.62|10255.62|10257.59|10257.59|10255.62|10255.62|0
1655283730000|2022-06-15 09:02:10|10258.26|10258.26|10258.26|10258.26|10258.26|10258.26|10258.26|10258.26|0
1655283780000|2022-06-15 09:03:00|10260.91|10260.91|10263.56|10263.56|10263.56|10263.56|10260.91|10260.91|0
1655283880000|2022-06-15 09:04:40|10260.91|10260.91|10260.91|10260.91|10260.91|10260.91|10260.91|10260.91|0
1655283960000|2022-06-15 09:06:00|10258.26|10258.26|10258.26|10258.26|10258.26|10258.26|10258.26|10258.26|0
1655283980000|2022-06-15 09:06:20|10260.91|10260.91|10255.62|10255.62|10260.91|10260.91|10255.62|10255.62|0
1655284010000|2022-06-15 09:06:50|10252.97|10252.97|10252.97|10252.97|10252.97|10252.97|10252.97|10252.97|0
1655284040000|2022-06-15 09:07:20|10255.62|10255.62|10255.62|10255.62|10255.62|10255.62|10255.62|10255.62|0
1655284090000|2022-06-15 09:08:10|10258.26|10258.26|10258.26|10258.26|10258.26|10258.26|10258.26|10258.26|0
1655284100000|2022-06-15 09:08:20|10259.25|10259.25|10259.25|10259.25|10259.25|10259.25|10259.25|10259.25|0
1655284150000|2022-06-15 09:09:10|10256.6|10256.6|10256.6|10256.6|10256.6|10256.6|10256.6|10256.6|0
1655284200000|2022-06-15 09:10:00|10259.25|10259.25|10259.25|10259.25|10259.25|10259.25|10259.25|10259.25|0
1655284210000|2022-06-15 09:10:10|10261.9|10261.9|10267.19|10267.19|10267.19|10267.19|10261.9|10261.9|0
1655284260000|2022-06-15 09:11:00|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|0
1655284290000|2022-06-15 09:11:30|10275.13|10275.13|10280.42|10280.42|10280.42|10280.42|10275.13|10275.13|0
1655284320000|2022-06-15 09:12:00|10279.43|10279.43|10279.43|10279.43|10279.43|10279.43|10279.43|10279.43|0
1655284330000|2022-06-15 09:12:10|10280.42|10280.42|10281.41|10281.41|10281.41|10281.41|10280.42|10280.42|0
1655284370000|2022-06-15 09:12:50|10282.4|10282.4|10284.38|10284.38|10284.38|10284.38|10282.4|10282.4|0
1655284410000|2022-06-15 09:13:30|10279.08|10279.08|10276.44|10276.44|10279.08|10279.08|10276.44|10276.44|0
1655284420000|2022-06-15 09:13:40|10273.79|10273.79|10273.79|10273.79|10273.79|10273.79|10273.79|10273.79|0
1655284550000|2022-06-15 09:15:50|10276.44|10276.44|10276.44|10276.44|10276.44|10276.44|10276.44|10276.44|0
1655284640000|2022-06-15 09:17:20|10273.79|10273.79|10260.24|10260.24|10273.79|10273.79|10260.24|10260.24|0
1655284650000|2022-06-15 09:17:30|10262.89|10262.89|10262.89|10262.89|10262.89|10262.89|10262.89|10262.89|0
1655284670000|2022-06-15 09:17:50|10264.86|10264.86|10264.86|10264.86|10264.86|10264.86|10264.86|10264.86|0
1655284690000|2022-06-15 09:18:10|10267.51|10267.51|10267.51|10267.51|10267.51|10267.51|10267.51|10267.51|0
1655284700000|2022-06-15 09:18:20|10264.86|10264.86|10264.86|10264.86|10264.86|10264.86|10264.86|10264.86|0
1655284710000|2022-06-15 09:18:30|10262.22|10262.22|10260.24|10260.24|10262.22|10262.22|10260.24|10260.24|0
1655284720000|2022-06-15 09:18:40|10259.25|10259.25|10259.25|10259.25|10259.25|10259.25|10259.25|10259.25|0
1655284730000|2022-06-15 09:18:50|10256.6|10256.6|10256.6|10256.6|10256.6|10256.6|10256.6|10256.6|0
1655284830000|2022-06-15 09:20:30|10251.31|10251.31|10251.31|10251.31|10251.31|10251.31|10251.31|10251.31|0
1655284870000|2022-06-15 09:21:10|10248.67|10248.67|10247.68|10247.68|10248.67|10248.67|10247.68|10247.68|0
1655284880000|2022-06-15 09:21:20|10245.03|10245.03|10245.03|10245.03|10245.03|10245.03|10245.03|10245.03|0
1655284900000|2022-06-15 09:21:40|10247.68|10247.68|10247.68|10247.68|10247.68|10247.68|10247.68|10247.68|0
1655284950000|2022-06-15 09:22:30|10248.67|10248.67|10248.67|10248.67|10248.67|10248.67|10248.67|10248.67|0
1655284970000|2022-06-15 09:22:50|10249.65|10249.65|10249.65|10249.65|10249.65|10249.65|10249.65|10249.65|0
1655285020000|2022-06-15 09:23:40|10244.36|10244.36|10244.36|10244.36|10244.36|10244.36|10244.36|10244.36|0
1655285050000|2022-06-15 09:24:10|10243.37|10243.37|10244.36|10244.36|10244.36|10244.36|10243.37|10243.37|0
1655285110000|2022-06-15 09:25:10|10249.65|10249.65|10249.65|10249.65|10249.65|10249.65|10249.65|10249.65|0
1655285170000|2022-06-15 09:26:10|10247.01|10247.01|10244.36|10244.36|10247.01|10247.01|10244.36|10244.36|0
1655285200000|2022-06-15 09:26:40|10245.35|10245.35|10245.35|10245.35|10245.35|10245.35|10245.35|10245.35|0
1655285260000|2022-06-15 09:27:40|10244.36|10244.36|10244.36|10244.36|10244.36|10244.36|10244.36|10244.36|0
1655285300000|2022-06-15 09:28:20|10243.37|10243.37|10243.37|10243.37|10243.37|10243.37|10243.37|10243.37|0
1655285330000|2022-06-15 09:28:50|10246.02|10246.02|10246.02|10246.02|10246.02|10246.02|10246.02|10246.02|0
1655285350000|2022-06-15 09:29:10|10248.67|10248.67|10248.67|10248.67|10248.67|10248.67|10248.67|10248.67|0
1655285360000|2022-06-15 09:29:20|10251.31|10251.31|10253.96|10253.96|10253.96|10253.96|10251.31|10251.31|0
1655285370000|2022-06-15 09:29:30|10251.31|10251.31|10248.67|10248.67|10251.31|10251.31|10248.67|10248.67|0
1655285440000|2022-06-15 09:30:40|10253.96|10253.96|10253.96|10253.96|10253.96|10253.96|10253.96|10253.96|0
1655285450000|2022-06-15 09:30:50|10254.95|10254.95|10254.95|10254.95|10254.95|10254.95|10254.95|10254.95|0
1655285500000|2022-06-15 09:31:40|10257.59|10257.59|10262.89|10262.89|10262.89|10262.89|10257.59|10257.59|0
1655285510000|2022-06-15 09:31:50|10262.46|10262.46|10262.46|10262.46|10262.46|10262.46|10262.46|10262.46|0
1655285520000|2022-06-15 09:32:00|10265.1|10265.1|10264.12|10264.12|10265.1|10265.1|10264.12|10264.12|0
1655285540000|2022-06-15 09:32:20|10266.76|10266.76|10269.41|10269.41|10269.41|10269.41|10266.76|10266.76|0
1655285550000|2022-06-15 09:32:30|10272.05|10272.05|10272.05|10272.05|10272.05|10272.05|10272.05|10272.05|0
1655285590000|2022-06-15 09:33:10|10269.41|10269.41|10269.41|10269.41|10269.41|10269.41|10269.41|10269.41|0
1655285600000|2022-06-15 09:33:20|10270.4|10270.4|10270.4|10270.4|10270.4|10270.4|10270.4|10270.4|0
1655285610000|2022-06-15 09:33:30|10271.38|10271.38|10274.03|10274.03|10274.03|10274.03|10271.38|10271.38|0
1655285650000|2022-06-15 09:34:10|10271.38|10271.38|10271.38|10271.38|10271.38|10271.38|10271.38|10271.38|0
1655285680000|2022-06-15 09:34:40|10268.74|10268.74|10268.74|10268.74|10268.74|10268.74|10268.74|10268.74|0
1655285720000|2022-06-15 09:35:20|10265.77|10265.77|10265.77|10265.77|10265.77|10265.77|10265.77|10265.77|0
1655285750000|2022-06-15 09:35:50|10263.13|10263.13|10263.13|10263.13|10263.13|10263.13|10263.13|10263.13|0
1655285880000|2022-06-15 09:38:00|10265.77|10265.77|10265.77|10265.77|10265.77|10265.77|10265.77|10265.77|0
1655285900000|2022-06-15 09:38:20|10268.42|10268.42|10268.42|10268.42|10268.42|10268.42|10268.42|10268.42|0
1655285930000|2022-06-15 09:38:50|10271.07|10271.07|10271.07|10271.07|10271.07|10271.07|10271.07|10271.07|0
1655285980000|2022-06-15 09:39:40|10268.42|10268.42|10268.42|10268.42|10268.42|10268.42|10268.42|10268.42|0
1655285990000|2022-06-15 09:39:50|10271.07|10271.07|10271.07|10271.07|10271.07|10271.07|10271.07|10271.07|0
1655286070000|2022-06-15 09:41:10|10273.71|10273.71|10273.71|10273.71|10276.36|10276.36|10273.71|10273.71|0
1655286110000|2022-06-15 09:41:50|10279.01|10279.01|10281.97|10281.97|10281.97|10281.97|10279.01|10279.01|0
1655286140000|2022-06-15 09:42:20|10279.32|10279.32|10279.32|10279.32|10279.32|10279.32|10279.32|10279.32|0
1655286150000|2022-06-15 09:42:30|10276.68|10276.68|10276.68|10276.68|10276.68|10276.68|10276.68|10276.68|0
1655286160000|2022-06-15 09:42:40|10277.11|10277.11|10277.11|10277.11|10277.11|10277.11|10277.11|10277.11|0
1655286180000|2022-06-15 09:43:00|10279.75|10279.75|10277.78|10277.78|10279.75|10279.75|10277.78|10277.78|0
1655286220000|2022-06-15 09:43:40|10280.42|10280.42|10280.42|10280.42|10280.42|10280.42|10280.42|10280.42|0
1655286230000|2022-06-15 09:43:50|10283.07|10283.07|10277.78|10277.78|10283.07|10283.07|10277.78|10277.78|0
1655286260000|2022-06-15 09:44:20|10275.13|10275.13|10275.13|10275.13|10275.13|10275.13|10275.13|10275.13|0
1655286290000|2022-06-15 09:44:50|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|0
1655286400000|2022-06-15 09:46:40|10275.13|10275.13|10275.13|10275.13|10275.13|10275.13|10275.13|10275.13|0
1655286420000|2022-06-15 09:47:00|10277.78|10277.78|10277.78|10277.78|10277.78|10277.78|10277.78|10277.78|0
1655286440000|2022-06-15 09:47:20|10275.13|10275.13|10275.13|10275.13|10275.13|10275.13|10275.13|10275.13|0
1655286470000|2022-06-15 09:47:50|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|0
1655286540000|2022-06-15 09:49:00|10269.84|10269.84|10269.84|10269.84|10269.84|10269.84|10269.84|10269.84|0
1655286600000|2022-06-15 09:50:00|10270.83|10270.83|10270.83|10270.83|10270.83|10270.83|10270.83|10270.83|0
1655286610000|2022-06-15 09:50:10|10268.18|10268.18|10270.83|10270.83|10270.83|10270.83|10268.18|10268.18|0
1655286650000|2022-06-15 09:50:50|10269.84|10269.84|10269.84|10269.84|10269.84|10269.84|10269.84|10269.84|0
1655286700000|2022-06-15 09:51:40|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|0
1655286830000|2022-06-15 09:53:50|10269.84|10269.84|10269.84|10269.84|10269.84|10269.84|10269.84|10269.84|0
1655286910000|2022-06-15 09:55:10|10268.85|10268.85|10268.85|10268.85|10268.85|10268.85|10268.85|10268.85|0
1655287000000|2022-06-15 09:56:40|10266.2|10266.2|10266.2|10266.2|10266.2|10266.2|10266.2|10266.2|0
1655287090000|2022-06-15 09:58:10|10268.85|10268.85|10269.84|10269.84|10269.84|10269.84|10268.85|10268.85|0
1655287170000|2022-06-15 09:59:30|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|0
1655287310000|2022-06-15 10:01:50|10273.47|10273.47|10273.47|10273.47|10273.47|10273.47|10273.47|10273.47|0
1655287320000|2022-06-15 10:02:00|10270.83|10270.83|10270.83|10270.83|10270.83|10270.83|10270.83|10270.83|0
1655287410000|2022-06-15 10:03:30|10268.18|10268.18|10268.18|10268.18|10268.18|10268.18|10268.18|10268.18|0
1655287440000|2022-06-15 10:04:00|10267.19|10267.19|10267.19|10267.19|10267.19|10267.19|10266.2|10266.2|0
1655287500000|2022-06-15 10:05:00|10269.84|10269.84|10269.84|10269.84|10269.84|10269.84|10269.84|10269.84|0
1655287520000|2022-06-15 10:05:20|10264.54|10264.54|10264.54|10264.54|10264.54|10264.54|10264.54|10264.54|0
1655287550000|2022-06-15 10:05:50|10261.9|10261.9|10261.9|10261.9|10261.9|10261.9|10261.9|10261.9|0
1655287600000|2022-06-15 10:06:40|10259.92|10259.92|10259.92|10259.92|10259.92|10259.92|10259.92|10259.92|0
1655287610000|2022-06-15 10:06:50|10260.91|10260.91|10263.56|10263.56|10263.56|10263.56|10260.91|10260.91|0
1655287640000|2022-06-15 10:07:20|10266.2|10266.2|10266.2|10266.2|10266.2|10266.2|10266.2|10266.2|0
1655287710000|2022-06-15 10:08:30|10267.19|10267.19|10269.17|10269.17|10269.17|10269.17|10267.19|10267.19|0
1655287730000|2022-06-15 10:08:50|10268.18|10268.18|10268.18|10268.18|10268.18|10268.18|10268.18|10268.18|0
1655287800000|2022-06-15 10:10:00|10270.83|10270.83|10270.83|10270.83|10270.83|10270.83|10270.83|10270.83|0
1655287850000|2022-06-15 10:10:50|10273.47|10273.47|10276.12|10276.12|10276.12|10276.12|10273.47|10273.47|0
1655287940000|2022-06-15 10:12:20|10277.11|10277.11|10279.75|10279.75|10279.75|10279.75|10277.11|10277.11|0
1655287970000|2022-06-15 10:12:50|10282.4|10282.4|10282.4|10282.4|10282.4|10282.4|10282.4|10282.4|0
1655287990000|2022-06-15 10:13:10|10279.75|10279.75|10279.75|10279.75|10279.75|10279.75|10279.75|10279.75|0
1655288020000|2022-06-15 10:13:40|10277.11|10277.11|10277.11|10277.11|10277.11|10277.11|10277.11|10277.11|0
1655288060000|2022-06-15 10:14:20|10279.75|10279.75|10279.75|10279.75|10279.75|10279.75|10279.75|10279.75|0
1655288410000|2022-06-15 10:20:10|10278.76|10278.76|10278.76|10278.76|10278.76|10278.76|10278.76|10278.76|0
1655288470000|2022-06-15 10:21:10|10273.47|10273.47|10273.47|10273.47|10273.47|10273.47|10273.47|10273.47|0
1655288490000|2022-06-15 10:21:30|10276.12|10276.12|10276.12|10276.12|10276.12|10276.12|10276.12|10276.12|0
1655288540000|2022-06-15 10:22:20|10273.47|10273.47|10273.47|10273.47|10273.47|10273.47|10273.47|10273.47|0
1655288700000|2022-06-15 10:25:00|10268.18|10268.18|10268.18|10268.18|10268.18|10268.18|10268.18|10268.18|0
1655288750000|2022-06-15 10:25:50|10265.53|10265.53|10265.53|10265.53|10265.53|10265.53|10265.53|10265.53|0
1655288780000|2022-06-15 10:26:20|10260.24|10260.24|10254.95|10254.95|10260.24|10260.24|10254.95|10254.95|0
1655288820000|2022-06-15 10:27:00|10252.3|10252.3|10252.3|10252.3|10252.3|10252.3|10252.3|10252.3|0
1655288930000|2022-06-15 10:28:50|10251.31|10251.31|10246.02|10246.02|10251.31|10251.31|10246.02|10246.02|0
1655288940000|2022-06-15 10:29:00|10245.03|10245.03|10245.03|10245.03|10245.03|10245.03|10245.03|10245.03|0
1655288970000|2022-06-15 10:29:30|10242.38|10242.38|10242.38|10242.38|10242.38|10242.38|10242.38|10242.38|0
1655289000000|2022-06-15 10:30:00|10247.68|10247.68|10247.68|10247.68|10247.68|10247.68|10245.03|10245.03|0
1655289020000|2022-06-15 10:30:20|10245.03|10245.03|10245.03|10245.03|10245.03|10245.03|10245.03|10245.03|0
1655289060000|2022-06-15 10:31:00|10250.32|10250.32|10247.68|10247.68|10250.32|10250.32|10247.68|10247.68|0
1655289070000|2022-06-15 10:31:10|10245.03|10245.03|10245.03|10245.03|10245.03|10245.03|10245.03|10245.03|0
1655289100000|2022-06-15 10:31:40|10247.68|10247.68|10247.68|10247.68|10247.68|10247.68|10247.68|10247.68|0
1655289130000|2022-06-15 10:32:10|10252.97|10252.97|10250.32|10250.32|10252.97|10252.97|10250.32|10250.32|0
1655289160000|2022-06-15 10:32:40|10247.68|10247.68|10247.68|10247.68|10247.68|10247.68|10247.68|10247.68|0
1655289190000|2022-06-15 10:33:10|10245.03|10245.03|10245.03|10245.03|10245.03|10245.03|10245.03|10245.03|0
1655289230000|2022-06-15 10:33:50|10242.38|10242.38|10242.38|10242.38|10242.38|10242.38|10242.38|10242.38|0
1655289290000|2022-06-15 10:34:50|10239.74|10239.74|10239.74|10239.74|10239.74|10239.74|10239.74|10239.74|0
1655289300000|2022-06-15 10:35:00|10242.38|10242.38|10242.38|10242.38|10242.38|10242.38|10242.38|10242.38|0
1655289310000|2022-06-15 10:35:10|10239.74|10239.74|10237.09|10237.09|10239.74|10239.74|10237.09|10237.09|0
1655289320000|2022-06-15 10:35:20|10239.74|10239.74|10239.74|10239.74|10239.74|10239.74|10239.74|10239.74|0
1655289380000|2022-06-15 10:36:20|10242.38|10242.38|10242.38|10242.38|10242.38|10242.38|10242.38|10242.38|0
1655289400000|2022-06-15 10:36:40|10245.03|10245.03|10245.03|10245.03|10245.03|10245.03|10245.03|10245.03|0
1655289410000|2022-06-15 10:36:50|10247.68|10247.68|10247.68|10247.68|10247.68|10247.68|10247.68|10247.68|0
1655289480000|2022-06-15 10:38:00|10245.03|10245.03|10245.03|10245.03|10245.03|10245.03|10245.03|10245.03|0
1655289560000|2022-06-15 10:39:20|10242.38|10242.38|10247.68|10247.68|10247.68|10247.68|10242.38|10242.38|0
1655289580000|2022-06-15 10:39:40|10245.03|10245.03|10245.03|10245.03|10245.03|10245.03|10245.03|10245.03|0
1655289600000|2022-06-15 10:40:00|10247.68|10247.68|10247.68|10247.68|10247.68|10247.68|10247.68|10247.68|0
1655289650000|2022-06-15 10:40:50|10248.67|10248.67|10249.65|10249.65|10249.65|10249.65|10248.67|10248.67|0
1655289660000|2022-06-15 10:41:00|10250.64|10250.64|10250.64|10250.64|10250.64|10250.64|10250.64|10250.64|0
1655289670000|2022-06-15 10:41:10|10249.65|10249.65|10249.65|10249.65|10249.65|10249.65|10249.65|10249.65|0
1655289720000|2022-06-15 10:42:00|10252.3|10252.3|10251.31|10251.31|10252.3|10252.3|10251.31|10251.31|0
1655289730000|2022-06-15 10:42:10|10252.3|10252.3|10252.3|10252.3|10252.3|10252.3|10252.3|10252.3|0
1655289770000|2022-06-15 10:42:50|10260.24|10260.24|10262.89|10262.89|10262.89|10262.89|10260.24|10260.24|0
1655289800000|2022-06-15 10:43:20|10260.24|10260.24|10260.24|10260.24|10260.24|10260.24|10260.24|10260.24|0
1655289900000|2022-06-15 10:45:00|10262.89|10262.89|10265.53|10265.53|10265.53|10265.53|10262.89|10262.89|0
1655290010000|2022-06-15 10:46:50|10264.54|10264.54|10264.54|10264.54|10264.54|10264.54|10264.54|10264.54|0
1655290020000|2022-06-15 10:47:00|10267.19|10267.19|10269.84|10269.84|10272.48|10272.48|10267.19|10267.19|0
1655290070000|2022-06-15 10:47:50|10267.19|10267.19|10267.19|10267.19|10267.19|10267.19|10267.19|10267.19|0
1655290130000|2022-06-15 10:48:50|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|0
1655290210000|2022-06-15 10:50:10|10273.47|10273.47|10273.47|10273.47|10273.47|10273.47|10270.83|10270.83|0
1655290370000|2022-06-15 10:52:50|10276.12|10276.12|10276.12|10276.12|10276.12|10276.12|10276.12|10276.12|0
1655290460000|2022-06-15 10:54:20|10278.76|10278.76|10278.76|10278.76|10278.76|10278.76|10276.12|10276.12|0
1655290780000|2022-06-15 10:59:40|10276.12|10276.12|10276.12|10276.12|10276.12|10276.12|10276.12|10276.12|0
1655290790000|2022-06-15 10:59:50|10273.47|10273.47|10273.47|10273.47|10273.47|10273.47|10273.47|10273.47|0
1655290810000|2022-06-15 11:00:10|10270.83|10270.83|10270.83|10270.83|10270.83|10270.83|10270.83|10270.83|0
1655290920000|2022-06-15 11:02:00|10269.84|10269.84|10269.84|10269.84|10269.84|10269.84|10267.86|10267.86|0
1655290940000|2022-06-15 11:02:20|10267.19|10267.19|10267.19|10267.19|10267.19|10267.19|10267.19|10267.19|0
1655291030000|2022-06-15 11:03:50|10264.54|10264.54|10264.54|10264.54|10264.54|10264.54|10264.54|10264.54|0
1655291070000|2022-06-15 11:04:30|10267.19|10267.19|10267.19|10267.19|10267.19|10267.19|10267.19|10267.19|0
1655291140000|2022-06-15 11:05:40|10269.84|10269.84|10269.84|10269.84|10269.84|10269.84|10269.84|10269.84|0
1655291210000|2022-06-15 11:06:50|10267.86|10267.86|10267.86|10267.86|10267.86|10267.86|10267.86|10267.86|0
1655291220000|2022-06-15 11:07:00|10270.51|10270.51|10270.51|10270.51|10273.15|10273.15|10270.51|10270.51|0
1655291340000|2022-06-15 11:09:00|10267.86|10267.86|10267.86|10267.86|10267.86|10267.86|10267.86|10267.86|0
1655291500000|2022-06-15 11:11:40|10270.51|10270.51|10270.51|10270.51|10270.51|10270.51|10270.51|10270.51|0
1655291530000|2022-06-15 11:12:10|10275.8|10275.8|10275.8|10275.8|10275.8|10275.8|10275.8|10275.8|0
1655291640000|2022-06-15 11:14:00|10273.15|10273.15|10273.15|10273.15|10273.15|10273.15|10273.15|10273.15|0
1655291680000|2022-06-15 11:14:40|10275.8|10275.8|10275.8|10275.8|10275.8|10275.8|10275.8|10275.8|0
1655291700000|2022-06-15 11:15:00|10276.79|10276.79|10276.79|10276.79|10276.79|10276.79|10276.79|10276.79|0
1655291880000|2022-06-15 11:18:00|10274.14|10274.14|10274.14|10274.14|10274.14|10274.14|10274.14|10274.14|0
1655291900000|2022-06-15 11:18:20|10271.5|10271.5|10271.5|10271.5|10271.5|10271.5|10271.5|10271.5|0
1655292060000|2022-06-15 11:21:00|10274.14|10274.14|10274.14|10274.14|10274.14|10274.14|10274.14|10274.14|0
1655292260000|2022-06-15 11:24:20|10276.79|10276.79|10274.14|10274.14|10276.79|10276.79|10274.14|10274.14|0
1655292320000|2022-06-15 11:25:20|10276.79|10276.79|10276.79|10276.79|10276.79|10276.79|10276.79|10276.79|0
1655292460000|2022-06-15 11:27:40|10277.78|10277.78|10277.78|10277.78|10277.78|10277.78|10277.78|10277.78|0
1655292500000|2022-06-15 11:28:20|10278.76|10278.76|10278.76|10278.76|10278.76|10278.76|10278.76|10278.76|0
1655292590000|2022-06-15 11:29:50|10279.75|10279.75|10279.75|10279.75|10279.75|10279.75|10279.75|10279.75|0
1655292660000|2022-06-15 11:31:00|10278.76|10278.76|10278.76|10278.76|10278.76|10278.76|10278.76|10278.76|0
1655292800000|2022-06-15 11:33:20|10276.12|10276.12|10278.76|10278.76|10278.76|10278.76|10276.12|10276.12|0
1655292940000|2022-06-15 11:35:40|10276.12|10276.12|10276.12|10276.12|10276.12|10276.12|10276.12|10276.12|0
1655292970000|2022-06-15 11:36:10|10275.13|10275.13|10276.12|10276.12|10276.12|10276.12|10275.13|10275.13|0
1655293100000|2022-06-15 11:38:20|10273.47|10273.47|10273.47|10273.47|10273.47|10273.47|10273.47|10273.47|0
1655293180000|2022-06-15 11:39:40|10270.83|10270.83|10268.18|10268.18|10270.83|10270.83|10268.18|10268.18|0
1655293250000|2022-06-15 11:40:50|10267.19|10267.19|10267.19|10267.19|10267.19|10267.19|10267.19|10267.19|0
1655293260000|2022-06-15 11:41:00|10268.18|10268.18|10268.18|10268.18|10268.18|10268.18|10268.18|10268.18|0
1655293370000|2022-06-15 11:42:50|10265.53|10265.53|10265.53|10265.53|10265.53|10265.53|10265.53|10265.53|0
1655293390000|2022-06-15 11:43:10|10268.18|10268.18|10268.18|10268.18|10268.18|10268.18|10268.18|10268.18|0
1655293410000|2022-06-15 11:43:30|10270.83|10270.83|10270.83|10270.83|10270.83|10270.83|10270.83|10270.83|0
1655293580000|2022-06-15 11:46:20|10268.18|10268.18|10268.18|10268.18|10268.18|10268.18|10268.18|10268.18|0
1655293690000|2022-06-15 11:48:10|10270.83|10270.83|10270.83|10270.83|10270.83|10270.83|10270.83|10270.83|0
1655293730000|2022-06-15 11:48:50|10273.47|10273.47|10273.47|10273.47|10273.47|10273.47|10273.47|10273.47|0
1655293780000|2022-06-15 11:49:40|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|0
1655293790000|2022-06-15 11:49:50|10269.84|10269.84|10270.83|10270.83|10270.83|10270.83|10269.84|10269.84|0
1655293800000|2022-06-15 11:50:00|10268.18|10268.18|10268.18|10268.18|10268.18|10268.18|10268.18|10268.18|0
1655293810000|2022-06-15 11:50:10|10265.53|10265.53|10268.18|10268.18|10268.18|10268.18|10265.53|10265.53|0
1655293830000|2022-06-15 11:50:30|10266.2|10266.2|10266.2|10266.2|10266.2|10266.2|10266.2|10266.2|0
1655293860000|2022-06-15 11:51:00|10268.85|10268.85|10268.85|10268.85|10268.85|10268.85|10268.85|10268.85|0
1655293880000|2022-06-15 11:51:20|10266.2|10266.2|10263.56|10263.56|10266.2|10266.2|10263.56|10263.56|0
1655293920000|2022-06-15 11:52:00|10266.2|10266.2|10266.2|10266.2|10266.2|10266.2|10266.2|10266.2|0
1655294000000|2022-06-15 11:53:20|10268.85|10268.85|10268.85|10268.85|10268.85|10268.85|10268.85|10268.85|0
1655294030000|2022-06-15 11:53:50|10266.2|10266.2|10266.2|10266.2|10266.2|10266.2|10266.2|10266.2|0
1655294090000|2022-06-15 11:54:50|10268.85|10268.85|10268.85|10268.85|10268.85|10268.85|10268.85|10268.85|0
1655294100000|2022-06-15 11:55:00|10271.5|10271.5|10271.5|10271.5|10271.5|10271.5|10271.5|10271.5|0
1655294120000|2022-06-15 11:55:20|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|0
1655294180000|2022-06-15 11:56:20|10275.13|10275.13|10275.13|10275.13|10275.13|10275.13|10275.13|10275.13|0
1655294200000|2022-06-15 11:56:40|10277.78|10277.78|10277.78|10277.78|10277.78|10277.78|10277.78|10277.78|0
1655294330000|2022-06-15 11:58:50|10275.13|10275.13|10275.13|10275.13|10275.13|10275.13|10275.13|10275.13|0
1655294340000|2022-06-15 11:59:00|10277.78|10277.78|10277.78|10277.78|10277.78|10277.78|10277.78|10277.78|0
1655294460000|2022-06-15 12:01:00|10275.13|10275.13|10275.13|10275.13|10275.13|10275.13|10275.13|10275.13|0
1655294470000|2022-06-15 12:01:10|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|0
1655294580000|2022-06-15 12:03:00|10274.46|10274.46|10275.45|10275.45|10275.45|10275.45|10274.46|10274.46|0
1655294610000|2022-06-15 12:03:30|10278.09|10278.09|10278.09|10278.09|10278.09|10278.09|10278.09|10278.09|0
1655294620000|2022-06-15 12:03:40|10280.74|10280.74|10280.74|10280.74|10280.74|10280.74|10280.74|10280.74|0
1655294730000|2022-06-15 12:05:30|10278.09|10278.09|10280.74|10280.74|10280.74|10280.74|10278.09|10278.09|0
1655294790000|2022-06-15 12:06:30|10278.09|10278.09|10278.09|10278.09|10278.09|10278.09|10278.09|10278.09|0
1655294810000|2022-06-15 12:06:50|10280.74|10280.74|10280.74|10280.74|10280.74|10280.74|10280.74|10280.74|0
1655294900000|2022-06-15 12:08:20|10291.33|10291.33|10299.27|10299.27|10299.27|10299.27|10291.33|10291.33|0
1655294940000|2022-06-15 12:09:00|10301.91|10301.91|10299.27|10299.27|10301.91|10301.91|10299.27|10299.27|0
1655294950000|2022-06-15 12:09:10|10301.91|10301.91|10299.27|10299.27|10301.91|10301.91|10299.27|10299.27|0
1655294960000|2022-06-15 12:09:20|10296.62|10296.62|10296.62|10296.62|10296.62|10296.62|10296.62|10296.62|0
1655295000000|2022-06-15 12:10:00|10291.33|10291.33|10288.68|10288.68|10291.33|10291.33|10288.68|10288.68|0
1655295050000|2022-06-15 12:10:50|10286.03|10286.03|10278.09|10278.09|10286.03|10286.03|10278.09|10278.09|0
1655295060000|2022-06-15 12:11:00|10280.74|10280.74|10277.11|10277.11|10280.74|10280.74|10277.11|10277.11|0
1655295070000|2022-06-15 12:11:10|10282.4|10282.4|10282.4|10282.4|10282.4|10282.4|10282.4|10282.4|0
1655295080000|2022-06-15 12:11:20|10277.11|10277.11|10277.11|10277.11|10277.11|10277.11|10277.11|10277.11|0
1655295090000|2022-06-15 12:11:30|10276.12|10276.12|10271.81|10271.81|10277.11|10277.11|10271.81|10271.81|0
1655295110000|2022-06-15 12:11:50|10269.17|10269.17|10269.17|10269.17|10269.17|10269.17|10269.17|10269.17|0
1655295140000|2022-06-15 12:12:20|10263.87|10263.87|10262.89|10262.89|10263.87|10263.87|10262.89|10262.89|0
1655295180000|2022-06-15 12:13:00|10252.3|10252.3|10248.67|10248.67|10252.3|10252.3|10248.67|10248.67|0
1655295320000|2022-06-15 12:15:20|10243.37|10243.37|10246.02|10246.02|10246.02|10246.02|10243.37|10243.37|0
1655295390000|2022-06-15 12:16:30|10243.37|10243.37|10243.37|10243.37|10243.37|10243.37|10243.37|10243.37|0
1655295440000|2022-06-15 12:17:20|10246.02|10246.02|10246.02|10246.02|10246.02|10246.02|10246.02|10246.02|0
1655295460000|2022-06-15 12:17:40|10238.08|10238.08|10243.37|10243.37|10243.37|10243.37|10238.08|10238.08|0
1655295560000|2022-06-15 12:19:20|10240.73|10240.73|10240.73|10240.73|10240.73|10240.73|10240.73|10240.73|0
1655295570000|2022-06-15 12:19:30|10243.37|10243.37|10243.37|10243.37|10243.37|10243.37|10243.37|10243.37|0
1655295640000|2022-06-15 12:20:40|10246.02|10246.02|10248.67|10248.67|10248.67|10248.67|10246.02|10246.02|0
1655295740000|2022-06-15 12:22:20|10251.31|10251.31|10251.31|10251.31|10251.31|10251.31|10251.31|10251.31|0
1655295880000|2022-06-15 12:24:40|10253.96|10253.96|10253.96|10253.96|10253.96|10253.96|10253.96|10253.96|0
1655295890000|2022-06-15 12:24:50|10261.9|10261.9|10267.19|10267.19|10267.19|10267.19|10261.9|10261.9|0
1655295900000|2022-06-15 12:25:00|10269.84|10269.84|10272.48|10272.48|10272.48|10272.48|10269.84|10269.84|0
1655295910000|2022-06-15 12:25:10|10275.13|10275.13|10275.13|10275.13|10275.13|10275.13|10275.13|10275.13|0
1655295940000|2022-06-15 12:25:40|10276.12|10276.12|10281.41|10281.41|10281.41|10281.41|10276.12|10276.12|0
1655296000000|2022-06-15 12:26:40|10284.06|10284.06|10284.06|10284.06|10284.06|10284.06|10284.06|10284.06|0
1655296080000|2022-06-15 12:28:00|10281.41|10281.41|10276.12|10276.12|10281.41|10281.41|10276.12|10276.12|0
1655296320000|2022-06-15 12:32:00|10275.13|10275.13|10272.48|10272.48|10275.13|10275.13|10272.48|10272.48|0
1655296400000|2022-06-15 12:33:20|10275.13|10275.13|10275.13|10275.13|10275.13|10275.13|10275.13|10275.13|0
1655296420000|2022-06-15 12:33:40|10277.78|10277.78|10280.42|10280.42|10280.42|10280.42|10277.78|10277.78|0
1655296470000|2022-06-15 12:34:30|10283.07|10283.07|10283.07|10283.07|10283.07|10283.07|10283.07|10283.07|0
1655296480000|2022-06-15 12:34:40|10288.36|10288.36|10288.36|10288.36|10288.36|10288.36|10288.36|10288.36|0
1655296510000|2022-06-15 12:35:10|10296.3|10296.3|10296.3|10296.3|10296.3|10296.3|10296.3|10296.3|0
1655296550000|2022-06-15 12:35:50|10301.59|10301.59|10301.59|10301.59|10301.59|10301.59|10301.59|10301.59|0
1655296570000|2022-06-15 12:36:10|10293.65|10293.65|10288.36|10288.36|10293.65|10293.65|10288.36|10288.36|0
1655296600000|2022-06-15 12:36:40|10283.07|10283.07|10283.07|10283.07|10283.07|10283.07|10283.07|10283.07|0
1655296620000|2022-06-15 12:37:00|10288.36|10288.36|10288.36|10288.36|10288.36|10288.36|10288.36|10288.36|0
1655296650000|2022-06-15 12:37:30|10283.07|10283.07|10283.07|10283.07|10283.07|10283.07|10283.07|10283.07|0
1655296660000|2022-06-15 12:37:40|10280.42|10280.42|10277.78|10277.78|10280.42|10280.42|10277.78|10277.78|0
1655296680000|2022-06-15 12:38:00|10280.42|10280.42|10280.42|10280.42|10280.42|10280.42|10280.42|10280.42|0
1655296750000|2022-06-15 12:39:10|10281.41|10281.41|10281.41|10281.41|10281.41|10281.41|10281.41|10281.41|0
1655296760000|2022-06-15 12:39:20|10286.7|10286.7|10287.69|10287.69|10287.69|10287.69|10286.7|10286.7|0
1655296780000|2022-06-15 12:39:40|10295.63|10295.63|10295.63|10295.63|10295.63|10295.63|10295.63|10295.63|0
1655296810000|2022-06-15 12:40:10|10296.62|10296.62|10298.6|10298.6|10298.6|10298.6|10296.62|10296.62|0
1655296870000|2022-06-15 12:41:10|10301.24|10301.24|10301.24|10301.24|10301.24|10301.24|10301.24|10301.24|0
1655296890000|2022-06-15 12:41:30|10298.6|10298.6|10298.6|10298.6|10298.6|10298.6|10298.6|10298.6|0
1655296920000|2022-06-15 12:42:00|10296.62|10296.62|10298.6|10298.6|10298.6|10298.6|10296.62|10296.62|0
1655297130000|2022-06-15 12:45:30|10301.24|10301.24|10298.6|10298.6|10301.24|10301.24|10298.6|10298.6|0
1655297170000|2022-06-15 12:46:10|10295.95|10295.95|10295.95|10295.95|10295.95|10295.95|10295.95|10295.95|0
1655297190000|2022-06-15 12:46:30|10294.96|10294.96|10294.96|10294.96|10294.96|10294.96|10294.96|10294.96|0
1655297210000|2022-06-15 12:46:50|10295.95|10295.95|10295.95|10295.95|10295.95|10295.95|10295.95|10295.95|0
1655297300000|2022-06-15 12:48:20|10294.96|10294.96|10294.96|10294.96|10294.96|10294.96|10294.96|10294.96|0
1655297330000|2022-06-15 12:48:50|10292.31|10292.31|10292.31|10292.31|10292.31|10292.31|10292.31|10292.31|0
1655297360000|2022-06-15 12:49:20|10291.33|10291.33|10291.33|10291.33|10291.33|10291.33|10291.33|10291.33|0
1655297370000|2022-06-15 12:49:30|10293.97|10293.97|10293.97|10293.97|10293.97|10293.97|10293.97|10293.97|0
1655297390000|2022-06-15 12:49:50|10291.33|10291.33|10291.33|10291.33|10291.33|10291.33|10291.33|10291.33|0
1655297410000|2022-06-15 12:50:10|10293.97|10293.97|10293.97|10293.97|10293.97|10293.97|10293.97|10293.97|0
1655297490000|2022-06-15 12:51:30|10288.68|10288.68|10288.68|10288.68|10288.68|10288.68|10288.68|10288.68|0
1655297520000|2022-06-15 12:52:00|10291.33|10291.33|10296.62|10296.62|10296.62|10296.62|10291.33|10291.33|0
1655297690000|2022-06-15 12:54:50|10293.97|10293.97|10293.97|10293.97|10293.97|10293.97|10293.97|10293.97|0
1655297710000|2022-06-15 12:55:10|10291.33|10291.33|10291.33|10291.33|10291.33|10291.33|10291.33|10291.33|0
1655297800000|2022-06-15 12:56:40|10293.97|10293.97|10291.33|10291.33|10293.97|10293.97|10291.33|10291.33|0
1655297890000|2022-06-15 12:58:10|10293.97|10293.97|10293.97|10293.97|10293.97|10293.97|10293.97|10293.97|0
1655297940000|2022-06-15 12:59:00|10296.62|10296.62|10288.68|10288.68|10296.62|10296.62|10288.68|10288.68|0
1655297980000|2022-06-15 12:59:40|10291.33|10291.33|10291.33|10291.33|10291.33|10291.33|10291.33|10291.33|0
1655298000000|2022-06-15 13:00:00|10296.62|10296.62|10300.25|10300.25|10300.25|10300.25|10296.62|10296.62|0
1655298010000|2022-06-15 13:00:10|10301.24|10301.24|10298.6|10298.6|10301.24|10301.24|10298.6|10298.6|0
1655298030000|2022-06-15 13:00:30|10295.95|10295.95|10295.95|10295.95|10295.95|10295.95|10295.95|10295.95|0
1655298040000|2022-06-15 13:00:40|10298.6|10298.6|10293.3|10293.3|10298.6|10298.6|10293.3|10293.3|0
1655298070000|2022-06-15 13:01:10|10294.29|10294.29|10294.29|10294.29|10294.29|10294.29|10294.29|10294.29|0
1655298100000|2022-06-15 13:01:40|10289|10289|10289|10289|10289|10289|10289|10289|0
1655298140000|2022-06-15 13:02:20|10286.35|10286.35|10283.71|10283.71|10286.35|10286.35|10283.71|10283.71|0
1655298170000|2022-06-15 13:02:50|10286.35|10286.35|10286.35|10286.35|10286.35|10286.35|10286.35|10286.35|0
1655298200000|2022-06-15 13:03:20|10291.64|10291.64|10291.64|10291.64|10291.64|10291.64|10291.64|10291.64|0
1655298390000|2022-06-15 13:06:30|10294.29|10294.29|10294.29|10294.29|10294.29|10294.29|10294.29|10294.29|0
1655298400000|2022-06-15 13:06:40|10296.94|10296.94|10296.94|10296.94|10296.94|10296.94|10296.94|10296.94|0
1655298500000|2022-06-15 13:08:20|10299.58|10299.58|10299.58|10299.58|10299.58|10299.58|10299.58|10299.58|0
1655298530000|2022-06-15 13:08:50|10302.23|10302.23|10302.23|10302.23|10302.23|10302.23|10302.23|10302.23|0
1655298540000|2022-06-15 13:09:00|10307.52|10307.52|10304.88|10304.88|10307.52|10307.52|10304.88|10304.88|0
1655298600000|2022-06-15 13:10:00|10302.23|10302.23|10299.58|10299.58|10302.23|10302.23|10299.58|10299.58|0
1655298610000|2022-06-15 13:10:10|10296.94|10296.94|10296.94|10296.94|10296.94|10296.94|10296.94|10296.94|0
1655298630000|2022-06-15 13:10:30|10294.29|10294.29|10294.29|10294.29|10294.29|10294.29|10294.29|10294.29|0
1655298680000|2022-06-15 13:11:20|10291.64|10291.64|10291.64|10291.64|10291.64|10291.64|10291.64|10291.64|0
1655298690000|2022-06-15 13:11:30|10289|10289|10289|10289|10289|10289|10289|10289|0
1655298760000|2022-06-15 13:12:40|10286.35|10286.35|10285.36|10285.36|10286.35|10286.35|10281.73|10281.73|0
1655298770000|2022-06-15 13:12:50|10288.01|10288.01|10282.72|10282.72|10288.01|10288.01|10282.72|10282.72|0
1655298800000|2022-06-15 13:13:20|10285.36|10285.36|10285.36|10285.36|10285.36|10285.36|10285.36|10285.36|0
1655298830000|2022-06-15 13:13:50|10280.07|10280.07|10280.07|10280.07|10280.07|10280.07|10280.07|10280.07|0
1655298870000|2022-06-15 13:14:30|10282.72|10282.72|10282.72|10282.72|10282.72|10282.72|10282.72|10282.72|0
1655298890000|2022-06-15 13:14:50|10280.07|10280.07|10280.07|10280.07|10280.07|10280.07|10280.07|10280.07|0
1655298900000|2022-06-15 13:15:00|10288.01|10288.01|10288.01|10288.01|10288.01|10288.01|10288.01|10288.01|0
1655298920000|2022-06-15 13:15:20|10290.66|10290.66|10290.66|10290.66|10290.66|10290.66|10290.66|10290.66|0
1655298940000|2022-06-15 13:15:40|10288.01|10288.01|10288.01|10288.01|10288.01|10288.01|10288.01|10288.01|0
1655298950000|2022-06-15 13:15:50|10285.36|10285.36|10285.36|10285.36|10285.36|10285.36|10285.36|10285.36|0
1655298990000|2022-06-15 13:16:30|10284.38|10284.38|10284.38|10284.38|10284.38|10284.38|10284.38|10284.38|0
1655299000000|2022-06-15 13:16:40|10285.36|10285.36|10285.36|10285.36|10285.36|10285.36|10285.36|10285.36|0
1655299020000|2022-06-15 13:17:00|10288.01|10288.01|10288.01|10288.01|10288.01|10288.01|10288.01|10288.01|0
1655299050000|2022-06-15 13:17:30|10290.66|10290.66|10290.66|10290.66|10290.66|10290.66|10290.66|10290.66|0
1655299060000|2022-06-15 13:17:40|10282.72|10282.72|10282.72|10282.72|10282.72|10282.72|10282.72|10282.72|0
1655299110000|2022-06-15 13:18:30|10288.01|10288.01|10288.01|10288.01|10288.01|10288.01|10288.01|10288.01|0
1655299160000|2022-06-15 13:19:20|10289.99|10289.99|10289.99|10289.99|10289.99|10289.99|10287.34|10287.34|0
1655299170000|2022-06-15 13:19:30|10284.69|10284.69|10284.69|10284.69|10284.69|10284.69|10284.69|10284.69|0
1655299210000|2022-06-15 13:20:10|10282.05|10282.05|10282.05|10282.05|10282.05|10282.05|10282.05|10282.05|0
1655299260000|2022-06-15 13:21:00|10284.69|10284.69|10287.34|10287.34|10287.34|10287.34|10284.69|10284.69|0
1655299320000|2022-06-15 13:22:00|10289.99|10289.99|10289.99|10289.99|10289.99|10289.99|10289.99|10289.99|0
1655299350000|2022-06-15 13:22:30|10292.63|10292.63|10292.63|10292.63|10292.63|10292.63|10292.63|10292.63|0
1655299380000|2022-06-15 13:23:00|10289.99|10289.99|10284.69|10284.69|10289.99|10289.99|10284.69|10284.69|0
1655299400000|2022-06-15 13:23:20|10282.05|10282.05|10276.75|10276.75|10282.05|10282.05|10276.75|10276.75|0
1655299410000|2022-06-15 13:23:30|10282.05|10282.05|10282.05|10282.05|10282.05|10282.05|10282.05|10282.05|0
1655299450000|2022-06-15 13:24:10|10284.69|10284.69|10284.69|10284.69|10284.69|10284.69|10284.69|10284.69|0
1655299540000|2022-06-15 13:25:40|10287.34|10287.34|10287.34|10287.34|10287.34|10287.34|10287.34|10287.34|0
1655299620000|2022-06-15 13:27:00|10289.99|10289.99|10289.99|10289.99|10289.99|10289.99|10289.99|10289.99|0
1655299660000|2022-06-15 13:27:40|10289|10289|10289|10289|10289|10289|10289|10289|0
1655299670000|2022-06-15 13:27:50|10289.99|10289.99|10290.98|10290.98|10290.98|10290.98|10289.99|10289.99|0
1655299700000|2022-06-15 13:28:20|10293.62|10293.62|10293.62|10293.62|10293.62|10293.62|10293.62|10293.62|0
1655299710000|2022-06-15 13:28:30|10290.98|10290.98|10288.33|10288.33|10290.98|10290.98|10288.33|10288.33|0
1655299720000|2022-06-15 13:28:40|10287.34|10287.34|10288.33|10288.33|10288.33|10288.33|10287.34|10287.34|0
1655299730000|2022-06-15 13:28:50|10285.68|10285.68|10285.68|10285.68|10285.68|10285.68|10285.68|10285.68|0
1655299740000|2022-06-15 13:29:00|10284.69|10284.69|10284.69|10284.69|10284.69|10284.69|10284.69|10284.69|0
1655299800000|2022-06-15 13:30:00|10281.06|10281.06|10278.41|10278.41|10281.06|10281.06|10278.41|10278.41|0
1655299810000|2022-06-15 13:30:10|10277.42|10277.42|10280.07|10280.07|10280.07|10280.07|10277.42|10277.42|0
1655299840000|2022-06-15 13:30:40|10285.36|10285.36|10285.36|10285.36|10285.36|10285.36|10285.36|10285.36|0
1655299860000|2022-06-15 13:31:00|10290.66|10290.66|10290.66|10290.66|10290.66|10290.66|10290.66|10290.66|0
1655299880000|2022-06-15 13:31:20|10295.95|10295.95|10295.95|10295.95|10295.95|10295.95|10295.95|10295.95|0
1655299930000|2022-06-15 13:32:10|10306.54|10306.54|10306.54|10306.54|10306.54|10306.54|10306.54|10306.54|0
1655299960000|2022-06-15 13:32:40|10301.24|10301.24|10301.24|10301.24|10301.24|10301.24|10301.24|10301.24|0
1655299970000|2022-06-15 13:32:50|10303.89|10303.89|10303.89|10303.89|10303.89|10303.89|10303.89|10303.89|0
1655299990000|2022-06-15 13:33:10|10301.24|10301.24|10301.24|10301.24|10301.24|10301.24|10301.24|10301.24|0
1655300010000|2022-06-15 13:33:30|10298.6|10298.6|10298.6|10298.6|10298.6|10298.6|10298.6|10298.6|0
1655300040000|2022-06-15 13:34:00|10297.61|10297.61|10297.61|10297.61|10297.61|10297.61|10297.61|10297.61|0
1655300050000|2022-06-15 13:34:10|10300.25|10300.25|10300.25|10300.25|10300.25|10300.25|10300.25|10300.25|0
1655300070000|2022-06-15 13:34:30|10302.9|10302.9|10302.9|10302.9|10302.9|10302.9|10302.9|10302.9|0
1655300100000|2022-06-15 13:35:00|10294.96|10294.96|10296.62|10296.62|10297.61|10297.61|10294.96|10294.96|0
1655300110000|2022-06-15 13:35:10|10291.33|10291.33|10291.33|10291.33|10291.33|10291.33|10291.33|10291.33|0
1655300130000|2022-06-15 13:35:30|10293.97|10293.97|10293.97|10293.97|10293.97|10293.97|10293.97|10293.97|0
1655300150000|2022-06-15 13:35:50|10291.33|10291.33|10288.68|10288.68|10291.33|10291.33|10288.68|10288.68|0
1655300160000|2022-06-15 13:36:00|10287.69|10287.69|10287.69|10287.69|10287.69|10287.69|10287.69|10287.69|0
1655300180000|2022-06-15 13:36:20|10285.05|10285.05|10285.05|10285.05|10285.05|10285.05|10285.05|10285.05|0
1655300200000|2022-06-15 13:36:40|10287.69|10287.69|10287.69|10287.69|10287.69|10287.69|10287.69|10287.69|0
1655300220000|2022-06-15 13:37:00|10288.68|10288.68|10288.68|10288.68|10288.68|10288.68|10288.68|10288.68|0
1655300270000|2022-06-15 13:37:50|10299.27|10299.27|10299.27|10299.27|10299.27|10299.27|10299.27|10299.27|0
1655300280000|2022-06-15 13:38:00|10300.25|10300.25|10302.23|10302.23|10302.23|10302.23|10300.25|10300.25|0
1655300290000|2022-06-15 13:38:10|10303.22|10303.22|10301.56|10301.56|10304.21|10304.21|10301.56|10301.56|0
1655300300000|2022-06-15 13:38:20|10298.91|10298.91|10297.93|10297.93|10298.91|10298.91|10297.93|10297.93|0
1655300330000|2022-06-15 13:38:50|10296.94|10296.94|10296.94|10296.94|10296.94|10296.94|10296.94|10296.94|0
1655300340000|2022-06-15 13:39:00|10297.93|10297.93|10297.93|10297.93|10297.93|10297.93|10297.93|10297.93|0
1655300460000|2022-06-15 13:41:00|10303.22|10303.22|10303.22|10303.22|10303.22|10303.22|10303.22|10303.22|0
1655300480000|2022-06-15 13:41:20|10300.57|10300.57|10300.57|10300.57|10300.57|10300.57|10300.57|10300.57|0
1655300520000|2022-06-15 13:42:00|10299.58|10299.58|10299.58|10299.58|10299.58|10299.58|10299.58|10299.58|0
1655300560000|2022-06-15 13:42:40|10302.23|10302.23|10302.23|10302.23|10302.23|10302.23|10302.23|10302.23|0
1655300580000|2022-06-15 13:43:00|10307.52|10307.52|10307.52|10307.52|10307.52|10307.52|10307.52|10307.52|0
1655300600000|2022-06-15 13:43:20|10310.17|10310.17|10310.17|10310.17|10310.17|10310.17|10310.17|10310.17|0
1655300620000|2022-06-15 13:43:40|10307.52|10307.52|10302.9|10302.9|10307.52|10307.52|10302.9|10302.9|0
1655300640000|2022-06-15 13:44:00|10305.55|10305.55|10305.55|10305.55|10305.55|10305.55|10305.55|10305.55|0
1655300650000|2022-06-15 13:44:10|10302.9|10302.9|10302.9|10302.9|10302.9|10302.9|10302.9|10302.9|0
1655300700000|2022-06-15 13:45:00|10301.91|10301.91|10304.56|10304.56|10304.56|10304.56|10301.91|10301.91|0
1655300710000|2022-06-15 13:45:10|10301.91|10301.91|10301.91|10301.91|10301.91|10301.91|10301.91|10301.91|0
1655300750000|2022-06-15 13:45:50|10302.9|10302.9|10302.9|10302.9|10302.9|10302.9|10302.9|10302.9|0
1655300760000|2022-06-15 13:46:00|10303.89|10303.89|10302.9|10302.9|10303.89|10303.89|10301.91|10301.91|0
1655300770000|2022-06-15 13:46:10|10308.19|10308.19|10308.19|10308.19|10308.19|10308.19|10308.19|10308.19|0
1655300880000|2022-06-15 13:48:00|10310.84|10310.84|10310.84|10310.84|10310.84|10310.84|10310.84|10310.84|0
1655300900000|2022-06-15 13:48:20|10313.49|10313.49|10313.49|10313.49|10313.49|10313.49|10313.49|10313.49|0
1655300910000|2022-06-15 13:48:30|10316.13|10316.13|10316.13|10316.13|10316.13|10316.13|10316.13|10316.13|0
1655300950000|2022-06-15 13:49:10|10310.84|10310.84|10310.84|10310.84|10310.84|10310.84|10310.84|10310.84|0
1655300960000|2022-06-15 13:49:20|10308.19|10308.19|10308.19|10308.19|10308.19|10308.19|10308.19|10308.19|0
1655300980000|2022-06-15 13:49:40|10310.84|10310.84|10310.84|10310.84|10310.84|10310.84|10310.84|10310.84|0
1655301000000|2022-06-15 13:50:00|10313.49|10313.49|10313.49|10313.49|10313.49|10313.49|10313.49|10313.49|0
1655301010000|2022-06-15 13:50:10|10316.13|10316.13|10316.13|10316.13|10316.13|10316.13|10316.13|10316.13|0
1655301050000|2022-06-15 13:50:50|10318.78|10318.78|10318.78|10318.78|10318.78|10318.78|10318.78|10318.78|0
1655301060000|2022-06-15 13:51:00|10321.43|10321.43|10321.43|10321.43|10321.43|10321.43|10321.43|10321.43|0
1655301070000|2022-06-15 13:51:10|10324.07|10324.07|10324.07|10324.07|10326.72|10326.72|10324.07|10324.07|0
1655301130000|2022-06-15 13:52:10|10326.72|10326.72|10326.72|10326.72|10326.72|10326.72|10326.72|10326.72|0
1655301150000|2022-06-15 13:52:30|10324.07|10324.07|10324.07|10324.07|10324.07|10324.07|10324.07|10324.07|0
1655301190000|2022-06-15 13:53:10|10322.1|10322.1|10321.11|10321.11|10322.1|10322.1|10321.11|10321.11|0
1655301200000|2022-06-15 13:53:20|10318.46|10318.46|10321.11|10321.11|10321.11|10321.11|10315.81|10315.81|0
1655301210000|2022-06-15 13:53:30|10326.4|10326.4|10326.4|10326.4|10326.4|10326.4|10326.4|10326.4|0
1655301250000|2022-06-15 13:54:10|10324.42|10324.42|10324.42|10324.42|10324.42|10324.42|10324.42|10324.42|0
1655301260000|2022-06-15 13:54:20|10321.78|10321.78|10321.78|10321.78|10321.78|10321.78|10321.78|10321.78|0
1655301290000|2022-06-15 13:54:50|10319.13|10319.13|10321.78|10321.78|10321.78|10321.78|10319.13|10319.13|0
1655301300000|2022-06-15 13:55:00|10324.42|10324.42|10325.41|10325.41|10325.41|10325.41|10324.42|10324.42|0
1655301310000|2022-06-15 13:55:10|10320.12|10320.12|10320.12|10320.12|10320.12|10320.12|10320.12|10320.12|0
1655301320000|2022-06-15 13:55:20|10317.47|10317.47|10314.83|10314.83|10317.47|10317.47|10314.83|10314.83|0
1655301330000|2022-06-15 13:55:30|10312.18|10312.18|10312.18|10312.18|10312.18|10312.18|10312.18|10312.18|0
1655301340000|2022-06-15 13:55:40|10309.53|10309.53|10304.24|10304.24|10309.53|10309.53|10304.24|10304.24|0
1655301350000|2022-06-15 13:55:50|10306.89|10306.89|10306.89|10306.89|10306.89|10306.89|10306.89|10306.89|0
1655301360000|2022-06-15 13:56:00|10312.18|10312.18|10312.18|10312.18|10314.83|10314.83|10312.18|10312.18|0
1655301370000|2022-06-15 13:56:10|10309.53|10309.53|10309.53|10309.53|10309.53|10309.53|10309.53|10309.53|0
1655301380000|2022-06-15 13:56:20|10306.89|10306.89|10306.89|10306.89|10306.89|10306.89|10306.89|10306.89|0
1655301390000|2022-06-15 13:56:30|10301.59|10301.59|10301.59|10301.59|10301.59|10301.59|10301.59|10301.59|0
1655301400000|2022-06-15 13:56:40|10298.95|10298.95|10297.96|10297.96|10298.95|10298.95|10297.96|10297.96|0
1655301430000|2022-06-15 13:57:10|10295.31|10295.31|10295.31|10295.31|10295.31|10295.31|10295.31|10295.31|0
1655301460000|2022-06-15 13:57:40|10292.67|10292.67|10292.67|10292.67|10292.67|10292.67|10292.67|10292.67|0
1655301470000|2022-06-15 13:57:50|10290.02|10290.02|10290.02|10290.02|10290.02|10290.02|10290.02|10290.02|0
1655301500000|2022-06-15 13:58:20|10295.31|10295.31|10295.31|10295.31|10295.31|10295.31|10295.31|10295.31|0
1655301520000|2022-06-15 13:58:40|10297.96|10297.96|10292.67|10292.67|10297.96|10297.96|10287.37|10287.37|0
1655301610000|2022-06-15 14:00:10|10295.31|10295.31|10295.31|10295.31|10295.31|10295.31|10295.31|10295.31|0
1655301620000|2022-06-15 14:00:20|10297.96|10297.96|10297.96|10297.96|10297.96|10297.96|10297.96|10297.96|0
1655301630000|2022-06-15 14:00:30|10296.97|10296.97|10296.97|10296.97|10296.97|10296.97|10296.97|10296.97|0
1655301690000|2022-06-15 14:01:30|10295.98|10295.98|10293.34|10293.34|10295.98|10295.98|10293.34|10293.34|0
1655301700000|2022-06-15 14:01:40|10295.98|10295.98|10293.34|10293.34|10295.98|10295.98|10293.34|10293.34|0
1655301710000|2022-06-15 14:01:50|10295.98|10295.98|10295.98|10295.98|10295.98|10295.98|10295.98|10295.98|0
1655301730000|2022-06-15 14:02:10|10298.63|10298.63|10298.63|10298.63|10298.63|10298.63|10298.63|10298.63|0
1655301740000|2022-06-15 14:02:20|10295.98|10295.98|10293.34|10293.34|10295.98|10295.98|10290.69|10290.69|0
1655301770000|2022-06-15 14:02:50|10290.69|10290.69|10282.75|10282.75|10290.69|10290.69|10282.75|10282.75|0
1655301800000|2022-06-15 14:03:20|10285.4|10285.4|10285.4|10285.4|10285.4|10285.4|10285.4|10285.4|0
1655301810000|2022-06-15 14:03:30|10290.69|10290.69|10290.69|10290.69|10290.69|10290.69|10290.69|10290.69|0
1655301820000|2022-06-15 14:03:40|10285.4|10285.4|10282.75|10282.75|10285.4|10285.4|10282.75|10282.75|0
1655301860000|2022-06-15 14:04:20|10285.4|10285.4|10285.4|10285.4|10285.4|10285.4|10285.4|10285.4|0
1655301890000|2022-06-15 14:04:50|10288.04|10288.04|10288.04|10288.04|10288.04|10288.04|10288.04|10288.04|0
1655301900000|2022-06-15 14:05:00|10293.34|10293.34|10295.98|10295.98|10295.98|10295.98|10293.34|10293.34|0
1655301910000|2022-06-15 14:05:10|10293.34|10293.34|10290.69|10290.69|10293.34|10293.34|10290.69|10290.69|0
1655301960000|2022-06-15 14:06:00|10295.98|10295.98|10295.98|10295.98|10295.98|10295.98|10295.98|10295.98|0
1655301980000|2022-06-15 14:06:20|10298.63|10298.63|10298.63|10298.63|10298.63|10298.63|10298.63|10298.63|0
1655302010000|2022-06-15 14:06:50|10299.62|10299.62|10295.31|10295.31|10299.62|10299.62|10294.32|10294.32|0
1655302020000|2022-06-15 14:07:00|10305.9|10305.9|10305.9|10305.9|10305.9|10305.9|10305.9|10305.9|0
1655302030000|2022-06-15 14:07:10|10303.25|10303.25|10300.61|10300.61|10303.25|10303.25|10300.61|10300.61|0
1655302080000|2022-06-15 14:08:00|10299.62|10299.62|10299.62|10299.62|10299.62|10299.62|10296.97|10296.97|0
1655302100000|2022-06-15 14:08:20|10302.26|10302.26|10304.91|10304.91|10304.91|10304.91|10302.26|10302.26|0
1655302140000|2022-06-15 14:09:00|10307.56|10307.56|10307.56|10307.56|10307.56|10307.56|10307.56|10307.56|0
1655302150000|2022-06-15 14:09:10|10304.91|10304.91|10304.91|10304.91|10304.91|10304.91|10304.91|10304.91|0
1655302200000|2022-06-15 14:10:00|10307.56|10307.56|10308.54|10308.54|10308.54|10308.54|10307.56|10307.56|0
1655302210000|2022-06-15 14:10:10|10311.19|10311.19|10311.19|10311.19|10311.19|10311.19|10311.19|10311.19|0
1655302220000|2022-06-15 14:10:20|10310.2|10310.2|10304.91|10304.91|10310.2|10310.2|10304.91|10304.91|0
1655302230000|2022-06-15 14:10:30|10303.92|10303.92|10302.93|10302.93|10303.92|10303.92|10302.93|10302.93|0
1655302300000|2022-06-15 14:11:40|10316.17|10316.17|10318.81|10318.81|10318.81|10318.81|10316.17|10316.17|0
1655302320000|2022-06-15 14:12:00|10316.17|10316.17|10316.17|10316.17|10316.17|10316.17|10316.17|10316.17|0
1655302340000|2022-06-15 14:12:20|10326.75|10326.75|10326.75|10326.75|10326.75|10326.75|10326.75|10326.75|0
1655302350000|2022-06-15 14:12:30|10329.4|10329.4|10329.4|10329.4|10329.4|10329.4|10329.4|10329.4|0
1655302360000|2022-06-15 14:12:40|10332.04|10332.04|10332.04|10332.04|10332.04|10332.04|10332.04|10332.04|0
1655302380000|2022-06-15 14:13:00|10329.4|10329.4|10324.77|10324.77|10329.4|10329.4|10324.77|10324.77|0
1655302410000|2022-06-15 14:13:30|10332.71|10332.71|10332.71|10332.71|10332.71|10332.71|10332.71|10332.71|0
1655302430000|2022-06-15 14:13:50|10330.07|10330.07|10330.07|10330.07|10330.07|10330.07|10330.07|10330.07|0
1655302440000|2022-06-15 14:14:00|10327.42|10327.42|10327.42|10327.42|10327.42|10327.42|10327.42|10327.42|0
1655302490000|2022-06-15 14:14:50|10324.77|10324.77|10324.77|10324.77|10324.77|10324.77|10324.77|10324.77|0
1655302510000|2022-06-15 14:15:10|10327.42|10327.42|10327.42|10327.42|10327.42|10327.42|10327.42|10327.42|0
1655302540000|2022-06-15 14:15:40|10324.77|10324.77|10320.15|10320.15|10324.77|10324.77|10320.15|10320.15|0
1655302550000|2022-06-15 14:15:50|10319.16|10319.16|10319.16|10319.16|10319.16|10319.16|10319.16|10319.16|0
1655302560000|2022-06-15 14:16:00|10303.29|10303.29|10287.41|10287.41|10303.29|10303.29|10287.41|10287.41|0
1655302570000|2022-06-15 14:16:10|10284.76|10284.76|10287.41|10287.41|10290.05|10290.05|10284.76|10284.76|0
1655302580000|2022-06-15 14:16:20|10290.05|10290.05|10284.76|10284.76|10290.05|10290.05|10284.76|10284.76|0
1655302590000|2022-06-15 14:16:30|10282.11|10282.11|10284.76|10284.76|10284.76|10284.76|10282.11|10282.11|0
1655302610000|2022-06-15 14:16:50|10282.11|10282.11|10282.11|10282.11|10282.11|10282.11|10282.11|10282.11|0
1655302620000|2022-06-15 14:17:00|10284.76|10284.76|10284.76|10284.76|10284.76|10284.76|10284.76|10284.76|0
1655302630000|2022-06-15 14:17:10|10282.11|10282.11|10282.11|10282.11|10282.11|10282.11|10282.11|10282.11|0
1655302660000|2022-06-15 14:17:40|10284.09|10284.09|10285.08|10285.08|10285.08|10285.08|10284.09|10284.09|0
1655302690000|2022-06-15 14:18:10|10287.73|10287.73|10290.37|10290.37|10290.37|10290.37|10287.73|10287.73|0
1655302700000|2022-06-15 14:18:20|10282.11|10282.11|10279.47|10279.47|10282.11|10282.11|10279.47|10279.47|0
1655302710000|2022-06-15 14:18:30|10277.49|10277.49|10277.49|10277.49|10277.49|10277.49|10277.49|10277.49|0
1655302760000|2022-06-15 14:19:20|10278.48|10278.48|10279.47|10279.47|10279.47|10279.47|10278.48|10278.48|0
1655302770000|2022-06-15 14:19:30|10282.11|10282.11|10282.11|10282.11|10282.11|10282.11|10282.11|10282.11|0
1655302850000|2022-06-15 14:20:50|10284.76|10284.76|10284.76|10284.76|10284.76|10284.76|10284.76|10284.76|0
1655302860000|2022-06-15 14:21:00|10279.47|10279.47|10279.47|10279.47|10279.47|10279.47|10279.47|10279.47|0
1655302870000|2022-06-15 14:21:10|10282.11|10282.11|10279.47|10279.47|10282.11|10282.11|10279.47|10279.47|0
1655302880000|2022-06-15 14:21:20|10282.11|10282.11|10282.11|10282.11|10282.11|10282.11|10282.11|10282.11|0
1655302890000|2022-06-15 14:21:30|10284.76|10284.76|10285.75|10285.75|10285.75|10285.75|10284.76|10284.76|0
1655302940000|2022-06-15 14:22:20|10283.1|10283.1|10283.1|10283.1|10283.1|10283.1|10283.1|10283.1|0
1655302950000|2022-06-15 14:22:30|10288.39|10288.39|10288.39|10288.39|10288.39|10288.39|10288.39|10288.39|0
1655302970000|2022-06-15 14:22:50|10283.1|10283.1|10283.1|10283.1|10283.1|10283.1|10283.1|10283.1|0
1655303000000|2022-06-15 14:23:20|10285.75|10285.75|10283.1|10283.1|10285.75|10285.75|10283.1|10283.1|0
1655303010000|2022-06-15 14:23:30|10285.75|10285.75|10285.75|10285.75|10285.75|10285.75|10285.75|10285.75|0
1655303030000|2022-06-15 14:23:50|10283.1|10283.1|10283.1|10283.1|10283.1|10283.1|10283.1|10283.1|0
1655303060000|2022-06-15 14:24:20|10280.46|10280.46|10280.46|10280.46|10280.46|10280.46|10277.81|10277.81|0
1655303090000|2022-06-15 14:24:50|10277.81|10277.81|10277.81|10277.81|10277.81|10277.81|10277.81|10277.81|0
1655303110000|2022-06-15 14:25:10|10276.82|10276.82|10276.82|10276.82|10276.82|10276.82|10276.82|10276.82|0
1655303160000|2022-06-15 14:26:00|10274.17|10274.17|10271.53|10271.53|10274.17|10274.17|10271.53|10271.53|0
1655303170000|2022-06-15 14:26:10|10268.88|10268.88|10268.88|10268.88|10268.88|10268.88|10268.88|10268.88|0
1655303200000|2022-06-15 14:26:40|10271.53|10271.53|10271.53|10271.53|10271.53|10271.53|10271.53|10271.53|0
1655303230000|2022-06-15 14:27:10|10274.17|10274.17|10274.17|10274.17|10274.17|10274.17|10274.17|10274.17|0
1655303260000|2022-06-15 14:27:40|10276.82|10276.82|10279.47|10279.47|10279.47|10279.47|10276.82|10276.82|0
1655303300000|2022-06-15 14:28:20|10280.46|10280.46|10283.1|10283.1|10283.1|10283.1|10280.46|10280.46|0
1655303360000|2022-06-15 14:29:20|10285.75|10285.75|10285.75|10285.75|10285.75|10285.75|10285.75|10285.75|0
1655303370000|2022-06-15 14:29:30|10283.1|10283.1|10280.46|10280.46|10283.1|10283.1|10280.46|10280.46|0
1655303400000|2022-06-15 14:30:00|10285.75|10285.75|10288.39|10288.39|10288.39|10288.39|10285.75|10285.75|0
1655303410000|2022-06-15 14:30:10|10285.75|10285.75|10285.75|10285.75|10285.75|10285.75|10285.75|10285.75|0
1655303460000|2022-06-15 14:31:00|10283.1|10283.1|10288.39|10288.39|10288.39|10288.39|10280.46|10280.46|0
1655303470000|2022-06-15 14:31:10|10285.75|10285.75|10285.75|10285.75|10285.75|10285.75|10285.75|10285.75|0
1655303480000|2022-06-15 14:31:20|10283.1|10283.1|10288.39|10288.39|10288.39|10288.39|10283.1|10283.1|0
1655303490000|2022-06-15 14:31:30|10285.75|10285.75|10285.75|10285.75|10288.39|10288.39|10285.75|10285.75|0
1655303500000|2022-06-15 14:31:40|10288.39|10288.39|10291.04|10291.04|10291.04|10291.04|10288.39|10288.39|0
1655303510000|2022-06-15 14:31:50|10290.05|10290.05|10290.05|10290.05|10290.05|10290.05|10290.05|10290.05|0
1655303520000|2022-06-15 14:32:00|10292.7|10292.7|10292.7|10292.7|10292.7|10292.7|10292.7|10292.7|0
1655303550000|2022-06-15 14:32:30|10290.05|10290.05|10290.05|10290.05|10290.05|10290.05|10290.05|10290.05|0
1655303600000|2022-06-15 14:33:20|10292.7|10292.7|10292.7|10292.7|10292.7|10292.7|10292.7|10292.7|0
1655303620000|2022-06-15 14:33:40|10295.35|10295.35|10295.35|10295.35|10295.35|10295.35|10295.35|10295.35|0
1655303630000|2022-06-15 14:33:50|10292.7|10292.7|10292.7|10292.7|10292.7|10292.7|10292.7|10292.7|0
1655303690000|2022-06-15 14:34:50|10290.05|10290.05|10287.41|10287.41|10290.05|10290.05|10287.41|10287.41|0
1655303710000|2022-06-15 14:35:10|10284.76|10284.76|10284.76|10284.76|10284.76|10284.76|10284.76|10284.76|0
1655303730000|2022-06-15 14:35:30|10287.41|10287.41|10287.41|10287.41|10287.41|10287.41|10287.41|10287.41|0
1655303740000|2022-06-15 14:35:40|10286.42|10286.42|10286.42|10286.42|10286.42|10286.42|10286.42|10286.42|0
1655303750000|2022-06-15 14:35:50|10289.06|10289.06|10289.06|10289.06|10289.06|10289.06|10289.06|10289.06|0
1655303760000|2022-06-15 14:36:00|10286.42|10286.42|10286.42|10286.42|10286.42|10286.42|10286.42|10286.42|0
1655303770000|2022-06-15 14:36:10|10283.77|10283.77|10283.77|10283.77|10283.77|10283.77|10283.77|10283.77|0
1655303780000|2022-06-15 14:36:20|10286.42|10286.42|10286.42|10286.42|10286.42|10286.42|10286.42|10286.42|0
1655303800000|2022-06-15 14:36:40|10289.06|10289.06|10289.06|10289.06|10289.06|10289.06|10289.06|10289.06|0
1655303820000|2022-06-15 14:37:00|10286.42|10286.42|10286.42|10286.42|10286.42|10286.42|10286.42|10286.42|0
1655303870000|2022-06-15 14:37:50|10283.77|10283.77|10275.83|10275.83|10283.77|10283.77|10275.83|10275.83|0
1655303900000|2022-06-15 14:38:20|10278.48|10278.48|10267.89|10267.89|10278.48|10278.48|10267.89|10267.89|0
1655303920000|2022-06-15 14:38:40|10265.25|10265.25|10265.25|10265.25|10265.25|10265.25|10265.25|10265.25|0
1655303930000|2022-06-15 14:38:50|10263.27|10263.27|10263.27|10263.27|10263.27|10263.27|10263.27|10263.27|0
1655303940000|2022-06-15 14:39:00|10262.28|10262.28|10264.93|10264.93|10264.93|10264.93|10262.28|10262.28|0
1655303990000|2022-06-15 14:39:50|10265.92|10265.92|10267.89|10267.89|10267.89|10267.89|10265.92|10265.92|0
1655304010000|2022-06-15 14:40:10|10266.91|10266.91|10266.91|10266.91|10266.91|10266.91|10266.91|10266.91|0
1655304040000|2022-06-15 14:40:40|10264.26|10264.26|10266.24|10266.24|10266.24|10266.24|10264.26|10264.26|0
1655304050000|2022-06-15 14:40:50|10263.59|10263.59|10263.59|10263.59|10263.59|10263.59|10263.59|10263.59|0
1655304080000|2022-06-15 14:41:20|10260.94|10260.94|10260.94|10260.94|10260.94|10260.94|10260.94|10260.94|0
1655304120000|2022-06-15 14:42:00|10258.3|10258.3|10258.3|10258.3|10258.3|10258.3|10258.3|10258.3|0
1655304130000|2022-06-15 14:42:10|10260.94|10260.94|10260.94|10260.94|10263.59|10263.59|10260.94|10260.94|0
1655304150000|2022-06-15 14:42:30|10255.65|10255.65|10255.65|10255.65|10255.65|10255.65|10255.65|10255.65|0
1655304200000|2022-06-15 14:43:20|10250.36|10250.36|10250.36|10250.36|10250.36|10250.36|10250.36|10250.36|0
1655304250000|2022-06-15 14:44:10|10253|10253|10253|10253|10253|10253|10253|10253|0
1655304270000|2022-06-15 14:44:30|10252.02|10252.02|10252.02|10252.02|10252.02|10252.02|10252.02|10252.02|0
1655304310000|2022-06-15 14:45:10|10254.66|10254.66|10259.95|10259.95|10259.95|10259.95|10254.66|10254.66|0
1655304350000|2022-06-15 14:45:50|10262.6|10262.6|10264.58|10264.58|10264.58|10264.58|10262.6|10262.6|0
1655304370000|2022-06-15 14:46:10|10259.28|10259.28|10261.93|10261.93|10261.93|10261.93|10259.28|10259.28|0
1655304380000|2022-06-15 14:46:20|10259.28|10259.28|10259.28|10259.28|10259.28|10259.28|10259.28|10259.28|0
1655304390000|2022-06-15 14:46:30|10258.3|10258.3|10258.3|10258.3|10258.3|10258.3|10258.3|10258.3|0
1655304420000|2022-06-15 14:47:00|10255.65|10255.65|10255.65|10255.65|10255.65|10255.65|10255.65|10255.65|0
1655304440000|2022-06-15 14:47:20|10253|10253|10253|10253|10253|10253|10253|10253|0
1655304450000|2022-06-15 14:47:30|10250.36|10250.36|10250.36|10250.36|10250.36|10250.36|10250.36|10250.36|0
1655304480000|2022-06-15 14:48:00|10253|10253|10253|10253|10253|10253|10253|10253|0
1655304530000|2022-06-15 14:48:50|10253.99|10253.99|10256.64|10256.64|10256.64|10256.64|10253.99|10253.99|0
1655304540000|2022-06-15 14:49:00|10259.28|10259.28|10259.28|10259.28|10259.28|10259.28|10259.28|10259.28|0
1655304580000|2022-06-15 14:49:40|10256.64|10256.64|10256.64|10256.64|10256.64|10256.64|10256.64|10256.64|0
1655304610000|2022-06-15 14:50:10|10254.66|10254.66|10254.66|10254.66|10254.66|10254.66|10254.66|10254.66|0
1655304620000|2022-06-15 14:50:20|10252.02|10252.02|10252.02|10252.02|10252.02|10252.02|10252.02|10252.02|0
1655304640000|2022-06-15 14:50:40|10251.03|10251.03|10251.03|10251.03|10251.03|10251.03|10251.03|10251.03|0
1655304670000|2022-06-15 14:51:10|10248.38|10248.38|10253.67|10253.67|10253.67|10253.67|10248.38|10248.38|0
1655304690000|2022-06-15 14:51:30|10256.32|10256.32|10256.32|10256.32|10256.32|10256.32|10256.32|10256.32|0
1655304880000|2022-06-15 14:54:40|10253.67|10253.67|10253.67|10253.67|10253.67|10253.67|10253.67|10253.67|0
1655304900000|2022-06-15 14:55:00|10256.32|10256.32|10258.97|10258.97|10258.97|10258.97|10256.32|10256.32|0
1655304940000|2022-06-15 14:55:40|10261.61|10261.61|10261.61|10261.61|10261.61|10261.61|10261.61|10261.61|0
1655305020000|2022-06-15 14:57:00|10258.97|10258.97|10258.97|10258.97|10258.97|10258.97|10258.97|10258.97|0
1655305040000|2022-06-15 14:57:20|10261.61|10261.61|10261.61|10261.61|10261.61|10261.61|10261.61|10261.61|0
1655305100000|2022-06-15 14:58:20|10264.26|10264.26|10269.55|10269.55|10269.55|10269.55|10264.26|10264.26|0
1655305130000|2022-06-15 14:58:50|10266.91|10266.91|10267.89|10267.89|10267.89|10267.89|10266.91|10266.91|0
1655305150000|2022-06-15 14:59:10|10265.25|10265.25|10265.25|10265.25|10265.25|10265.25|10265.25|10265.25|0
1655305160000|2022-06-15 14:59:20|10262.6|10262.6|10262.6|10262.6|10262.6|10262.6|10262.6|10262.6|0
1655305250000|2022-06-15 15:00:50|10265.25|10265.25|10265.25|10265.25|10265.25|10265.25|10265.25|10265.25|0
1655305290000|2022-06-15 15:01:30|10259.95|10259.95|10259.95|10259.95|10259.95|10259.95|10259.95|10259.95|0
1655305300000|2022-06-15 15:01:40|10262.6|10262.6|10262.6|10262.6|10262.6|10262.6|10262.6|10262.6|0
1655305350000|2022-06-15 15:02:30|10261.61|10261.61|10259.64|10259.64|10261.61|10261.61|10259.64|10259.64|0
1655305370000|2022-06-15 15:02:50|10256.99|10256.99|10246.4|10246.4|10256.99|10256.99|10246.4|10246.4|0
1655305380000|2022-06-15 15:03:00|10243.76|10243.76|10243.76|10243.76|10246.4|10246.4|10243.76|10243.76|0
1655305390000|2022-06-15 15:03:10|10241.11|10241.11|10241.11|10241.11|10241.11|10241.11|10241.11|10241.11|0
1655305400000|2022-06-15 15:03:20|10243.76|10243.76|10243.76|10243.76|10243.76|10243.76|10243.76|10243.76|0
1655305410000|2022-06-15 15:03:30|10246.4|10246.4|10251.7|10251.7|10251.7|10251.7|10246.4|10246.4|0
1655305440000|2022-06-15 15:04:00|10249.05|10249.05|10249.05|10249.05|10249.05|10249.05|10249.05|10249.05|0
1655305450000|2022-06-15 15:04:10|10248.06|10248.06|10248.06|10248.06|10248.06|10248.06|10248.06|10248.06|0
1655305480000|2022-06-15 15:04:40|10247.07|10247.07|10247.07|10247.07|10247.07|10247.07|10247.07|10247.07|0
1655305490000|2022-06-15 15:04:50|10248.06|10248.06|10251.7|10251.7|10251.7|10251.7|10248.06|10248.06|0
1655305510000|2022-06-15 15:05:10|10249.05|10249.05|10249.05|10249.05|10249.05|10249.05|10249.05|10249.05|0
1655305520000|2022-06-15 15:05:20|10246.4|10246.4|10243.76|10243.76|10246.4|10246.4|10243.76|10243.76|0
1655305530000|2022-06-15 15:05:30|10246.4|10246.4|10246.4|10246.4|10246.4|10246.4|10246.4|10246.4|0
1655305540000|2022-06-15 15:05:40|10241.11|10241.11|10241.11|10241.11|10241.11|10241.11|10241.11|10241.11|0
1655305550000|2022-06-15 15:05:50|10243.76|10243.76|10243.76|10243.76|10243.76|10243.76|10243.76|10243.76|0
1655305580000|2022-06-15 15:06:20|10238.46|10238.46|10241.11|10241.11|10241.11|10241.11|10238.46|10238.46|0
1655305630000|2022-06-15 15:07:10|10238.46|10238.46|10238.46|10238.46|10238.46|10238.46|10238.46|10238.46|0
1655305640000|2022-06-15 15:07:20|10235.82|10235.82|10238.46|10238.46|10238.46|10238.46|10235.82|10235.82|0
1655305650000|2022-06-15 15:07:30|10233.17|10233.17|10233.17|10233.17|10233.17|10233.17|10233.17|10233.17|0
1655305720000|2022-06-15 15:08:40|10232.18|10232.18|10232.18|10232.18|10232.18|10232.18|10232.18|10232.18|0
1655305760000|2022-06-15 15:09:20|10234.83|10234.83|10234.83|10234.83|10234.83|10234.83|10234.83|10234.83|0
1655305770000|2022-06-15 15:09:30|10229.54|10229.54|10229.54|10229.54|10229.54|10229.54|10229.54|10229.54|0
1655305790000|2022-06-15 15:09:50|10228.55|10228.55|10228.55|10228.55|10228.55|10228.55|10228.55|10228.55|0
1655305800000|2022-06-15 15:10:00|10231.2|10231.2|10231.2|10231.2|10231.2|10231.2|10231.2|10231.2|0
1655305890000|2022-06-15 15:11:30|10228.55|10228.55|10228.55|10228.55|10228.55|10228.55|10228.55|10228.55|0
1655305900000|2022-06-15 15:11:40|10231.2|10231.2|10231.2|10231.2|10231.2|10231.2|10231.2|10231.2|0
1655305920000|2022-06-15 15:12:00|10233.84|10233.84|10228.55|10228.55|10233.84|10233.84|10228.55|10228.55|0
1655305930000|2022-06-15 15:12:10|10225.9|10225.9|10225.47|10225.47|10225.9|10225.9|10222.83|10222.83|0
1655305940000|2022-06-15 15:12:20|10222.83|10222.83|10222.83|10222.83|10222.83|10222.83|10222.83|10222.83|0
1655306000000|2022-06-15 15:13:20|10220.18|10220.18|10217.53|10217.53|10220.18|10220.18|10217.53|10217.53|0
1655306050000|2022-06-15 15:14:10|10220.18|10220.18|10222.83|10222.83|10222.83|10222.83|10220.18|10220.18|0
1655306080000|2022-06-15 15:14:40|10220.18|10220.18|10220.18|10220.18|10220.18|10220.18|10220.18|10220.18|0
1655306130000|2022-06-15 15:15:30|10222.83|10222.83|10222.83|10222.83|10222.83|10222.83|10222.83|10222.83|0
1655306140000|2022-06-15 15:15:40|10225.47|10225.47|10225.47|10225.47|10225.47|10225.47|10225.47|10225.47|0
1655306160000|2022-06-15 15:16:00|10228.12|10228.12|10228.12|10228.12|10228.12|10228.12|10228.12|10228.12|0
1655306170000|2022-06-15 15:16:10|10225.47|10225.47|10228.12|10228.12|10228.12|10228.12|10225.47|10225.47|0
1655306220000|2022-06-15 15:17:00|10230.77|10230.77|10230.77|10230.77|10230.77|10230.77|10230.77|10230.77|0
1655306250000|2022-06-15 15:17:30|10228.12|10228.12|10228.12|10228.12|10228.12|10228.12|10228.12|10228.12|0
1655306280000|2022-06-15 15:18:00|10225.47|10225.47|10225.47|10225.47|10225.47|10225.47|10225.47|10225.47|0
1655306300000|2022-06-15 15:18:20|10228.12|10228.12|10225.47|10225.47|10230.77|10230.77|10225.47|10225.47|0
1655306310000|2022-06-15 15:18:30|10222.83|10222.83|10222.83|10222.83|10222.83|10222.83|10222.83|10222.83|0
1655306320000|2022-06-15 15:18:40|10220.18|10220.18|10220.18|10220.18|10220.18|10220.18|10220.18|10220.18|0
1655306340000|2022-06-15 15:19:00|10214.89|10214.89|10217.53|10217.53|10217.53|10217.53|10214.89|10214.89|0
1655306360000|2022-06-15 15:19:20|10214.89|10214.89|10214.89|10214.89|10214.89|10214.89|10214.89|10214.89|0
1655306380000|2022-06-15 15:19:40|10217.53|10217.53|10217.53|10217.53|10217.53|10217.53|10217.53|10217.53|0
1655306400000|2022-06-15 15:20:00|10220.18|10220.18|10226.46|10226.46|10226.46|10226.46|10220.18|10220.18|0
1655306420000|2022-06-15 15:20:20|10229.11|10229.11|10226.46|10226.46|10229.11|10229.11|10226.46|10226.46|0
1655306430000|2022-06-15 15:20:30|10223.82|10223.82|10223.82|10223.82|10223.82|10223.82|10223.82|10223.82|0
1655306440000|2022-06-15 15:20:40|10226.46|10226.46|10229.11|10229.11|10229.11|10229.11|10226.46|10226.46|0
1655306480000|2022-06-15 15:21:20|10226.46|10226.46|10226.46|10226.46|10226.46|10226.46|10226.46|10226.46|0
1655306530000|2022-06-15 15:22:10|10223.82|10223.82|10229.11|10229.11|10229.11|10229.11|10223.82|10223.82|0
1655306540000|2022-06-15 15:22:20|10231.76|10231.76|10234.4|10234.4|10234.4|10234.4|10231.76|10231.76|0
1655306560000|2022-06-15 15:22:40|10231.76|10231.76|10231.76|10231.76|10231.76|10231.76|10231.76|10231.76|0
1655306590000|2022-06-15 15:23:10|10237.05|10237.05|10237.05|10237.05|10237.05|10237.05|10237.05|10237.05|0
1655306620000|2022-06-15 15:23:40|10231.76|10231.76|10231.76|10231.76|10231.76|10231.76|10231.76|10231.76|0
1655306630000|2022-06-15 15:23:50|10234.4|10234.4|10234.4|10234.4|10234.4|10234.4|10234.4|10234.4|0
1655306640000|2022-06-15 15:24:00|10231.76|10231.76|10231.76|10231.76|10231.76|10231.76|10231.76|10231.76|0
1655306650000|2022-06-15 15:24:10|10226.46|10226.46|10226.46|10226.46|10226.46|10226.46|10226.46|10226.46|0
1655306660000|2022-06-15 15:24:20|10221.17|10221.17|10221.17|10221.17|10221.17|10221.17|10221.17|10221.17|0
1655306700000|2022-06-15 15:25:00|10223.82|10223.82|10226.46|10226.46|10226.46|10226.46|10223.82|10223.82|0
1655306710000|2022-06-15 15:25:10|10227.45|10227.45|10227.45|10227.45|10227.45|10227.45|10227.45|10227.45|0
1655306720000|2022-06-15 15:25:20|10224.8|10224.8|10227.45|10227.45|10227.45|10227.45|10224.8|10224.8|0
1655306750000|2022-06-15 15:25:50|10224.8|10224.8|10222.16|10222.16|10224.8|10224.8|10222.16|10222.16|0
1655306770000|2022-06-15 15:26:10|10224.8|10224.8|10222.16|10222.16|10224.8|10224.8|10222.16|10222.16|0
1655306780000|2022-06-15 15:26:20|10219.51|10219.51|10219.51|10219.51|10219.51|10219.51|10219.51|10219.51|0
1655306790000|2022-06-15 15:26:30|10222.16|10222.16|10222.16|10222.16|10222.16|10222.16|10222.16|10222.16|0
1655306800000|2022-06-15 15:26:40|10219.51|10219.51|10219.51|10219.51|10219.51|10219.51|10219.51|10219.51|0
1655306810000|2022-06-15 15:26:50|10214.22|10214.22|10214.22|10214.22|10214.22|10214.22|10214.22|10214.22|0
1655306830000|2022-06-15 15:27:10|10213.23|10213.23|10214.22|10214.22|10214.22|10214.22|10213.23|10213.23|0
1655306860000|2022-06-15 15:27:40|10219.51|10219.51|10216.86|10216.86|10219.51|10219.51|10216.86|10216.86|0
1655306890000|2022-06-15 15:28:10|10219.51|10219.51|10222.16|10222.16|10222.16|10222.16|10219.51|10219.51|0
1655306900000|2022-06-15 15:28:20|10219.51|10219.51|10217.53|10217.53|10219.51|10219.51|10217.53|10217.53|0
1655306910000|2022-06-15 15:28:30|10214.89|10214.89|10214.89|10214.89|10214.89|10214.89|10214.89|10214.89|0
1655306920000|2022-06-15 15:28:40|10216.86|10216.86|10214.22|10214.22|10216.86|10216.86|10214.22|10214.22|0
1655306930000|2022-06-15 15:28:50|10216.86|10216.86|10216.86|10216.86|10216.86|10216.86|10216.86|10216.86|0
1655306940000|2022-06-15 15:29:00|10214.22|10214.22|10211.57|10211.57|10214.22|10214.22|10211.57|10211.57|0
1655306960000|2022-06-15 15:29:20|10208.93|10208.93|10211.57|10211.57|10211.57|10211.57|10208.93|10208.93|0
1655306970000|2022-06-15 15:29:30|10214.22|10214.22|10212.24|10212.24|10214.22|10214.22|10212.24|10212.24|0
1655306980000|2022-06-15 15:29:40|10217.53|10217.53|10220.18|10220.18|10220.18|10220.18|10217.53|10217.53|0
1655306990000|2022-06-15 15:29:50|10222.83|10222.83|10223.69|10223.69|10223.69|10223.69|10222.83|10222.83|0
1655363700000|2022-06-16 07:15:00|10227.5|10227.5|10227.5|10227.5|10227.5|10227.5|10227.5|10227.5|0
1655363730000|2022-06-16 07:15:30|10222.21|10222.21|10222.21|10222.21|10222.21|10222.21|10222.21|10222.21|0
1655363780000|2022-06-16 07:16:20|10225.18|10225.18|10238.41|10238.41|10239.71|10239.71|10224.19|10224.19|0
1655363820000|2022-06-16 07:17:00|10234.45|10234.45|10229.16|10229.16|10234.45|10234.45|10229.16|10229.16|0
1655363850000|2022-06-16 07:17:30|10223.87|10223.87|10223.87|10223.87|10223.87|10223.87|10223.87|10223.87|0
1655363860000|2022-06-16 07:17:40|10224.86|10224.86|10224.86|10224.86|10224.86|10224.86|10224.86|10224.86|0
1655363890000|2022-06-16 07:18:10|10230.15|10230.15|10230.15|10230.15|10230.15|10230.15|10230.15|10230.15|0
1655363940000|2022-06-16 07:19:00|10224.86|10224.86|10224.86|10224.86|10224.86|10224.86|10224.86|10224.86|0
1655363970000|2022-06-16 07:19:30|10219.56|10219.56|10219.56|10219.56|10219.56|10219.56|10219.56|10219.56|0
1655364010000|2022-06-16 07:20:10|10227.5|10227.5|10227.5|10227.5|10227.5|10227.5|10227.5|10227.5|0
1655364110000|2022-06-16 07:21:50|10224.86|10224.86|10230.15|10230.15|10230.15|10230.15|10224.86|10224.86|0
1655364120000|2022-06-16 07:22:00|10224.86|10224.86|10224.86|10224.86|10224.86|10224.86|10224.86|10224.86|0
1655364130000|2022-06-16 07:22:10|10219.56|10219.56|10217.59|10217.59|10219.56|10219.56|10217.59|10217.59|0
1655364140000|2022-06-16 07:22:20|10214.94|10214.94|10214.94|10214.94|10214.94|10214.94|10214.94|10214.94|0
1655364180000|2022-06-16 07:23:00|10212.3|10212.3|10212.3|10212.3|10212.3|10212.3|10212.3|10212.3|0
1655364190000|2022-06-16 07:23:10|10213.28|10213.28|10213.28|10213.28|10213.28|10213.28|10213.28|10213.28|0
1655364210000|2022-06-16 07:23:30|10218.58|10218.58|10218.58|10218.58|10218.58|10218.58|10218.58|10218.58|0
1655364250000|2022-06-16 07:24:10|10215.93|10215.93|10215.93|10215.93|10215.93|10215.93|10215.93|10215.93|0
1655364260000|2022-06-16 07:24:20|10213.28|10213.28|10213.28|10213.28|10213.28|10213.28|10213.28|10213.28|0
1655364280000|2022-06-16 07:24:40|10210.64|10210.64|10210.64|10210.64|10210.64|10210.64|10210.64|10210.64|0
1655364310000|2022-06-16 07:25:10|10208.66|10208.66|10208.66|10208.66|10208.66|10208.66|10208.66|10208.66|0
1655364360000|2022-06-16 07:26:00|10211.63|10211.63|10207|10207|10211.63|10211.63|10204.36|10204.36|0
1655364370000|2022-06-16 07:26:10|10209.65|10209.65|10209.65|10209.65|10209.65|10209.65|10208.66|10208.66|0
1655364390000|2022-06-16 07:26:30|10207|10207|10207|10207|10207|10207|10207|10207|0
1655364410000|2022-06-16 07:26:50|10206.01|10206.01|10206.01|10206.01|10206.01|10206.01|10206.01|10206.01|0
1655364460000|2022-06-16 07:27:40|10208.98|10208.98|10213.95|10213.95|10213.95|10213.95|10206.01|10206.01|0
1655364470000|2022-06-16 07:27:50|10214.94|10214.94|10214.94|10214.94|10214.94|10214.94|10214.94|10214.94|0
1655364480000|2022-06-16 07:28:00|10222.88|10222.88|10222.88|10222.88|10222.88|10222.88|10222.88|10222.88|0
1655364540000|2022-06-16 07:29:00|10225.53|10225.53|10225.53|10225.53|10225.53|10225.53|10225.53|10225.53|0
1655364550000|2022-06-16 07:29:10|10222.88|10222.88|10222.88|10222.88|10222.88|10222.88|10222.88|10222.88|0
1655364570000|2022-06-16 07:29:30|10225.85|10225.85|10225.85|10225.85|10225.85|10225.85|10223.87|10223.87|0
1655364590000|2022-06-16 07:29:50|10217.91|10217.91|10215.93|10215.93|10217.91|10217.91|10214.94|10214.94|0
1655364600000|2022-06-16 07:30:00|10214.94|10214.94|10214.94|10214.94|10214.94|10214.94|10214.94|10214.94|0
1655364610000|2022-06-16 07:30:10|10206.01|10206.01|10206.01|10206.01|10208.66|10208.66|10203.37|10203.37|0
1655364620000|2022-06-16 07:30:20|10203.37|10203.37|10208.66|10208.66|10208.66|10208.66|10203.37|10203.37|0
1655364650000|2022-06-16 07:30:50|10207.67|10207.67|10207.67|10207.67|10207.67|10207.67|10207.67|10207.67|0
1655364660000|2022-06-16 07:31:00|10191.79|10191.79|10189.15|10189.15|10191.79|10191.79|10189.15|10189.15|0
1655364670000|2022-06-16 07:31:10|10183.85|10183.85|10183.85|10183.85|10183.85|10183.85|10180.89|10180.89|0
1655364680000|2022-06-16 07:31:20|10181.21|10181.21|10181.21|10181.21|10181.21|10181.21|10181.21|10181.21|0
1655364690000|2022-06-16 07:31:30|10178.56|10178.56|10178.56|10178.56|10178.56|10178.56|10178.56|10178.56|0
1655364720000|2022-06-16 07:32:00|10175.92|10175.92|10173.27|10173.27|10175.92|10175.92|10173.27|10173.27|0
1655364740000|2022-06-16 07:32:20|10175.92|10175.92|10181.21|10181.21|10181.21|10181.21|10175.92|10175.92|0
1655364750000|2022-06-16 07:32:30|10178.56|10178.56|10178.56|10178.56|10178.56|10178.56|10178.56|10178.56|0
1655364760000|2022-06-16 07:32:40|10181.21|10181.21|10181.21|10181.21|10181.21|10181.21|10181.21|10181.21|0
1655364770000|2022-06-16 07:32:50|10175.92|10175.92|10175.92|10175.92|10175.92|10175.92|10175.92|10175.92|0
1655364790000|2022-06-16 07:33:10|10173.27|10173.27|10173.27|10173.27|10173.27|10173.27|10173.27|10173.27|0
1655364830000|2022-06-16 07:33:50|10170.62|10170.62|10157.39|10157.39|10170.62|10170.62|10157.39|10157.39|0
1655364840000|2022-06-16 07:34:00|10154.74|10154.74|10155.41|10155.41|10155.41|10155.41|10150.12|10150.12|0
1655364900000|2022-06-16 07:35:00|10158.06|10158.06|10159.05|10159.05|10159.05|10159.05|10158.06|10158.06|0
1655364930000|2022-06-16 07:35:30|10158.06|10158.06|10158.06|10158.06|10158.06|10158.06|10158.06|10158.06|0
1655364970000|2022-06-16 07:36:10|10160.71|10160.71|10160.71|10160.71|10160.71|10160.71|10160.71|10160.71|0
1655364990000|2022-06-16 07:36:30|10166|10166|10166|10166|10166|10166|10166|10166|0
1655365000000|2022-06-16 07:36:40|10168.65|10168.65|10168.65|10168.65|10168.65|10168.65|10168.65|10168.65|0
1655365010000|2022-06-16 07:36:50|10160.71|10160.71|10160.71|10160.71|10160.71|10160.71|10160.71|10160.71|0
1655365030000|2022-06-16 07:37:10|10161.7|10161.7|10161.7|10161.7|10161.7|10161.7|10161.7|10161.7|0
1655365070000|2022-06-16 07:37:50|10159.05|10159.05|10150.12|10150.12|10164.34|10164.34|10150.12|10150.12|0
1655365080000|2022-06-16 07:38:00|10149.13|10149.13|10146.17|10146.17|10149.13|10149.13|10146.17|10146.17|0
1655365090000|2022-06-16 07:38:10|10143.52|10143.52|10140.88|10140.88|10143.52|10143.52|10140.88|10140.88|0
1655365170000|2022-06-16 07:39:30|10135.58|10135.58|10135.58|10135.58|10135.58|10135.58|10135.58|10135.58|0
1655365250000|2022-06-16 07:40:50|10130.29|10130.29|10132.94|10132.94|10132.94|10132.94|10130.29|10130.29|0
1655365330000|2022-06-16 07:42:10|10127.64|10127.64|10127.64|10127.64|10127.64|10127.64|10127.64|10127.64|0
1655365340000|2022-06-16 07:42:20|10125|10125|10125|10125|10125|10125|10125|10125|0
1655365360000|2022-06-16 07:42:40|10119.7|10119.7|10119.7|10119.7|10119.7|10119.7|10119.7|10119.7|0
1655365380000|2022-06-16 07:43:00|10125|10125|10127.64|10127.64|10127.64|10127.64|10125|10125|0
1655365390000|2022-06-16 07:43:10|10130.29|10130.29|10130.29|10130.29|10130.29|10130.29|10130.29|10130.29|0
1655365420000|2022-06-16 07:43:40|10132.94|10132.94|10132.94|10132.94|10132.94|10132.94|10132.94|10132.94|0
1655365440000|2022-06-16 07:44:00|10133.92|10133.92|10133.92|10133.92|10133.92|10133.92|10133.92|10133.92|0
1655365460000|2022-06-16 07:44:20|10144.51|10144.51|10161.38|10161.38|10161.38|10161.38|10144.51|10144.51|0
1655365470000|2022-06-16 07:44:30|10156.08|10156.08|10158.73|10158.73|10158.73|10158.73|10156.08|10156.08|0
1655365480000|2022-06-16 07:44:40|10160.71|10160.71|10160.71|10160.71|10160.71|10160.71|10160.71|10160.71|0
1655365490000|2022-06-16 07:44:50|10161.7|10161.7|10164.34|10164.34|10164.34|10164.34|10161.7|10161.7|0
1655365530000|2022-06-16 07:45:30|10169.63|10169.63|10169.63|10169.63|10169.63|10169.63|10169.63|10169.63|0
1655365590000|2022-06-16 07:46:30|10164.34|10164.34|10164.34|10164.34|10164.34|10164.34|10164.34|10164.34|0
1655365630000|2022-06-16 07:47:10|10166.99|10166.99|10167.98|10167.98|10167.98|10167.98|10166.99|10166.99|0
1655365660000|2022-06-16 07:47:40|10162.68|10162.68|10161.7|10161.7|10162.68|10162.68|10161.7|10161.7|0
1655365700000|2022-06-16 07:48:20|10159.05|10159.05|10159.05|10159.05|10159.05|10159.05|10159.05|10159.05|0
1655365730000|2022-06-16 07:48:50|10156.4|10156.4|10156.4|10156.4|10156.4|10156.4|10156.4|10156.4|0
1655365760000|2022-06-16 07:49:20|10151.11|10151.11|10151.11|10151.11|10151.11|10151.11|10151.11|10151.11|0
1655365780000|2022-06-16 07:49:40|10156.4|10156.4|10156.4|10156.4|10156.4|10156.4|10156.4|10156.4|0
1655365800000|2022-06-16 07:50:00|10153.76|10153.76|10153.76|10153.76|10153.76|10153.76|10153.76|10153.76|0
1655365810000|2022-06-16 07:50:10|10148.46|10148.46|10148.46|10148.46|10148.46|10148.46|10148.46|10148.46|0
1655365820000|2022-06-16 07:50:20|10147.48|10147.48|10146.49|10146.49|10147.48|10147.48|10146.49|10146.49|0
1655365840000|2022-06-16 07:50:40|10143.84|10143.84|10143.84|10143.84|10143.84|10143.84|10143.84|10143.84|0
1655365850000|2022-06-16 07:50:50|10138.55|10138.55|10138.55|10138.55|10138.55|10138.55|10138.55|10138.55|0
1655365890000|2022-06-16 07:51:30|10133.25|10133.25|10133.25|10133.25|10133.25|10133.25|10133.25|10133.25|0
1655365910000|2022-06-16 07:51:50|10135.9|10135.9|10135.9|10135.9|10135.9|10135.9|10135.9|10135.9|0
1655365940000|2022-06-16 07:52:20|10133.92|10133.92|10133.92|10133.92|10133.92|10133.92|10133.92|10133.92|0
1655365950000|2022-06-16 07:52:30|10131.28|10131.28|10131.28|10131.28|10131.28|10131.28|10131.28|10131.28|0
1655365960000|2022-06-16 07:52:40|10123.34|10123.34|10123.34|10123.34|10123.34|10123.34|10123.34|10123.34|0
1655365970000|2022-06-16 07:52:50|10128.63|10128.63|10128.63|10128.63|10128.63|10128.63|10128.63|10128.63|0
1655366060000|2022-06-16 07:54:20|10125.99|10125.99|10125.99|10125.99|10125.99|10125.99|10125.99|10125.99|0
1655366070000|2022-06-16 07:54:30|10123.34|10123.34|10123.34|10123.34|10123.34|10123.34|10118.05|10118.05|0
1655366130000|2022-06-16 07:55:30|10125.99|10125.99|10125.99|10125.99|10125.99|10125.99|10125.99|10125.99|0
1655366140000|2022-06-16 07:55:40|10128.63|10128.63|10131.28|10131.28|10131.28|10131.28|10128.63|10128.63|0
1655366150000|2022-06-16 07:55:50|10128.63|10128.63|10128.63|10128.63|10128.63|10128.63|10128.63|10128.63|0
1655366160000|2022-06-16 07:56:00|10125.99|10125.99|10123.34|10123.34|10125.99|10125.99|10123.34|10123.34|0
1655366180000|2022-06-16 07:56:20|10125.99|10125.99|10125.99|10125.99|10125.99|10125.99|10125.99|10125.99|0
1655366200000|2022-06-16 07:56:40|10131.28|10131.28|10131.28|10131.28|10131.28|10131.28|10131.28|10131.28|0
1655366210000|2022-06-16 07:56:50|10128.63|10128.63|10128.63|10128.63|10128.63|10128.63|10128.63|10128.63|0
1655366260000|2022-06-16 07:57:40|10131.28|10131.28|10131.28|10131.28|10131.28|10131.28|10131.28|10131.28|0
1655366280000|2022-06-16 07:58:00|10128.63|10128.63|10128.63|10128.63|10128.63|10128.63|10128.63|10128.63|0
1655366310000|2022-06-16 07:58:30|10125.99|10125.99|10123.34|10123.34|10125.99|10125.99|10123.34|10123.34|0
1655366340000|2022-06-16 07:59:00|10125.99|10125.99|10125.99|10125.99|10125.99|10125.99|10125.99|10125.99|0
1655366360000|2022-06-16 07:59:20|10128.63|10128.63|10128.63|10128.63|10128.63|10128.63|10128.63|10128.63|0
1655366380000|2022-06-16 07:59:40|10130.61|10130.61|10120.02|10120.02|10130.61|10130.61|10120.02|10120.02|0
1655366400000|2022-06-16 08:00:00|10117.38|10117.38|10120.02|10120.02|10120.02|10120.02|10114.73|10114.73|0
1655366460000|2022-06-16 08:01:00|10114.73|10114.73|10114.73|10114.73|10114.73|10114.73|10114.73|10114.73|0
1655366470000|2022-06-16 08:01:10|10120.02|10120.02|10120.02|10120.02|10120.02|10120.02|10120.02|10120.02|0
1655366480000|2022-06-16 08:01:20|10117.38|10117.38|10117.38|10117.38|10117.38|10117.38|10117.38|10117.38|0
1655366490000|2022-06-16 08:01:30|10120.02|10120.02|10120.02|10120.02|10120.02|10120.02|10120.02|10120.02|0
1655366510000|2022-06-16 08:01:50|10122.67|10122.67|10115.72|10115.72|10123.66|10123.66|10115.72|10115.72|0
1655366530000|2022-06-16 08:02:10|10114.73|10114.73|10120.02|10120.02|10120.02|10120.02|10114.73|10114.73|0
1655366540000|2022-06-16 08:02:20|10112.08|10112.08|10114.73|10114.73|10114.73|10114.73|10112.08|10112.08|0
1655366550000|2022-06-16 08:02:30|10117.38|10117.38|10117.38|10117.38|10117.38|10117.38|10117.38|10117.38|0
1655366570000|2022-06-16 08:02:50|10120.02|10120.02|10112.08|10112.08|10120.02|10120.02|10112.08|10112.08|0
1655366580000|2022-06-16 08:03:00|10110.11|10110.11|10107.46|10107.46|10110.11|10110.11|10107.46|10107.46|0
1655366610000|2022-06-16 08:03:30|10104.81|10104.81|10107.46|10107.46|10107.46|10107.46|10102.17|10102.17|0
1655366640000|2022-06-16 08:04:00|10112.75|10112.75|10112.75|10112.75|10112.75|10112.75|10112.75|10112.75|0
1655366650000|2022-06-16 08:04:10|10110.11|10110.11|10110.11|10110.11|10110.11|10110.11|10110.11|10110.11|0
1655366710000|2022-06-16 08:05:10|10107.46|10107.46|10107.46|10107.46|10107.46|10107.46|10107.46|10107.46|0
1655366760000|2022-06-16 08:06:00|10110.11|10110.11|10110.11|10110.11|10110.11|10110.11|10110.11|10110.11|0
1655366790000|2022-06-16 08:06:30|10107.46|10107.46|10107.46|10107.46|10107.46|10107.46|10107.46|10107.46|0
1655366800000|2022-06-16 08:06:40|10112.75|10112.75|10112.75|10112.75|10112.75|10112.75|10112.75|10112.75|0
1655366810000|2022-06-16 08:06:50|10115.4|10115.4|10112.75|10112.75|10115.4|10115.4|10112.75|10112.75|0
1655366840000|2022-06-16 08:07:20|10119.03|10119.03|10119.03|10119.03|10119.03|10119.03|10119.03|10119.03|0
1655366860000|2022-06-16 08:07:40|10126.97|10126.97|10126.97|10126.97|10126.97|10126.97|10126.97|10126.97|0
1655366880000|2022-06-16 08:08:00|10129.62|10129.62|10129.62|10129.62|10129.62|10129.62|10129.62|10129.62|0
1655366890000|2022-06-16 08:08:10|10119.03|10119.03|10113.74|10113.74|10119.03|10119.03|10113.74|10113.74|0
1655366920000|2022-06-16 08:08:40|10111.1|10111.1|10108.45|10108.45|10111.1|10111.1|10108.45|10108.45|0
1655366940000|2022-06-16 08:09:00|10105.8|10105.8|10105.8|10105.8|10105.8|10105.8|10105.8|10105.8|0
1655366960000|2022-06-16 08:09:20|10103.16|10103.16|10103.16|10103.16|10103.16|10103.16|10100.51|10100.51|0
1655366970000|2022-06-16 08:09:30|10104.14|10104.14|10104.14|10104.14|10104.14|10104.14|10104.14|10104.14|0
1655367020000|2022-06-16 08:10:20|10101.5|10101.5|10101.5|10101.5|10101.5|10101.5|10101.5|10101.5|0
1655367050000|2022-06-16 08:10:50|10104.14|10104.14|10104.14|10104.14|10104.14|10104.14|10104.14|10104.14|0
1655367060000|2022-06-16 08:11:00|10106.79|10106.79|10101.5|10101.5|10106.79|10106.79|10101.5|10101.5|0
1655367080000|2022-06-16 08:11:20|10106.79|10106.79|10106.79|10106.79|10106.79|10106.79|10106.79|10106.79|0
1655367090000|2022-06-16 08:11:30|10101.5|10101.5|10101.5|10101.5|10101.5|10101.5|10101.5|10101.5|0
1655367110000|2022-06-16 08:11:50|10093.56|10093.56|10104.14|10104.14|10104.14|10104.14|10093.56|10093.56|0
1655367120000|2022-06-16 08:12:00|10106.79|10106.79|10106.79|10106.79|10106.79|10106.79|10106.79|10106.79|0
1655367130000|2022-06-16 08:12:10|10104.14|10104.14|10104.14|10104.14|10104.14|10104.14|10104.14|10104.14|0
1655367150000|2022-06-16 08:12:30|10101.5|10101.5|10101.5|10101.5|10101.5|10101.5|10101.5|10101.5|0
1655367170000|2022-06-16 08:12:50|10096.21|10096.21|10096.21|10096.21|10096.21|10096.21|10096.21|10096.21|0
1655367190000|2022-06-16 08:13:10|10093.56|10093.56|10093.56|10093.56|10093.56|10093.56|10090.91|10090.91|0
1655367200000|2022-06-16 08:13:20|10096.21|10096.21|10096.21|10096.21|10096.21|10096.21|10096.21|10096.21|0
1655367220000|2022-06-16 08:13:40|10093.56|10093.56|10093.56|10093.56|10093.56|10093.56|10093.56|10093.56|0
1655367230000|2022-06-16 08:13:50|10090.91|10090.91|10090.91|10090.91|10090.91|10090.91|10090.91|10090.91|0
1655367250000|2022-06-16 08:14:10|10098.85|10098.85|10098.85|10098.85|10098.85|10098.85|10098.85|10098.85|0
1655367260000|2022-06-16 08:14:20|10101.5|10101.5|10101.5|10101.5|10101.5|10101.5|10101.5|10101.5|0
1655367290000|2022-06-16 08:14:50|10096.21|10096.21|10094.23|10094.23|10096.21|10096.21|10094.23|10094.23|0
1655367300000|2022-06-16 08:15:00|10093.24|10093.24|10093.24|10093.24|10093.24|10093.24|10093.24|10093.24|0
1655367310000|2022-06-16 08:15:10|10087.95|10087.95|10087.95|10087.95|10087.95|10087.95|10087.95|10087.95|0
1655367330000|2022-06-16 08:15:30|10090.59|10090.59|10085.3|10085.3|10090.59|10090.59|10085.3|10085.3|0
1655367360000|2022-06-16 08:16:00|10087.95|10087.95|10087.95|10087.95|10087.95|10087.95|10087.95|10087.95|0
1655367390000|2022-06-16 08:16:30|10086.96|10086.96|10083.99|10083.99|10086.96|10086.96|10083.99|10083.99|0
1655367490000|2022-06-16 08:18:10|10078.7|10078.7|10078.7|10078.7|10078.7|10078.7|10078.7|10078.7|0
1655367500000|2022-06-16 08:18:20|10076.06|10076.06|10076.06|10076.06|10076.06|10076.06|10076.06|10076.06|0
1655367540000|2022-06-16 08:19:00|10073.41|10073.41|10073.41|10073.41|10073.41|10073.41|10073.41|10073.41|0
1655367550000|2022-06-16 08:19:10|10076.06|10076.06|10073.41|10073.41|10076.06|10076.06|10073.41|10073.41|0
1655367570000|2022-06-16 08:19:30|10071.43|10071.43|10070.44|10070.44|10071.43|10071.43|10070.44|10070.44|0
1655367580000|2022-06-16 08:19:40|10068.47|10068.47|10068.47|10068.47|10068.47|10068.47|10066.49|10066.49|0
1655367590000|2022-06-16 08:19:50|10065.82|10065.82|10060.88|10060.88|10065.82|10065.82|10060.88|10060.88|0
1655367600000|2022-06-16 08:20:00|10061.87|10061.87|10061.87|10061.87|10061.87|10061.87|10061.87|10061.87|0
1655367620000|2022-06-16 08:20:20|10059.22|10059.22|10053.93|10053.93|10059.22|10059.22|10053.93|10053.93|0
1655367630000|2022-06-16 08:20:30|10051.95|10051.95|10051.95|10051.95|10051.95|10051.95|10051.95|10051.95|0
1655367640000|2022-06-16 08:20:40|10054.6|10054.6|10050.96|10050.96|10054.6|10054.6|10048.32|10048.32|0
1655367650000|2022-06-16 08:20:50|10048.99|10048.99|10049.98|10049.98|10049.98|10049.98|10048.99|10048.99|0
1655367660000|2022-06-16 08:21:00|10050.96|10050.96|10050.96|10050.96|10050.96|10050.96|10050.96|10050.96|0
1655367670000|2022-06-16 08:21:10|10053.61|10053.61|10053.61|10053.61|10053.61|10053.61|10053.61|10053.61|0
1655367700000|2022-06-16 08:21:40|10056.26|10056.26|10056.26|10056.26|10056.26|10056.26|10056.26|10056.26|0
1655367710000|2022-06-16 08:21:50|10053.61|10053.61|10052.62|10052.62|10053.61|10053.61|10052.62|10052.62|0
1655367720000|2022-06-16 08:22:00|10051.63|10051.63|10051.63|10051.63|10051.63|10051.63|10051.63|10051.63|0
1655367730000|2022-06-16 08:22:10|10052.62|10052.62|10052.62|10052.62|10052.62|10052.62|10052.62|10052.62|0
1655367740000|2022-06-16 08:22:20|10049.98|10049.98|10048.99|10048.99|10049.98|10049.98|10048.99|10048.99|0
1655367750000|2022-06-16 08:22:30|10048|10048|10045.35|10045.35|10048|10048|10045.35|10045.35|0
1655367770000|2022-06-16 08:22:50|10042.71|10042.71|10042.71|10042.71|10042.71|10042.71|10042.71|10042.71|0
1655367800000|2022-06-16 08:23:20|10048|10048|10052.62|10052.62|10052.62|10052.62|10048|10048|0
1655367810000|2022-06-16 08:23:30|10053.61|10053.61|10053.61|10053.61|10053.61|10053.61|10053.61|10053.61|0
1655367860000|2022-06-16 08:24:20|10056.26|10056.26|10056.26|10056.26|10056.26|10056.26|10056.26|10056.26|0
1655367890000|2022-06-16 08:24:50|10053.61|10053.61|10053.61|10053.61|10053.61|10053.61|10053.61|10053.61|0
1655367950000|2022-06-16 08:25:50|10048.32|10048.32|10050.96|10050.96|10050.96|10050.96|10048.32|10048.32|0
1655367960000|2022-06-16 08:26:00|10048|10048|10048|10048|10049.98|10049.98|10048|10048|0
1655368040000|2022-06-16 08:27:20|10053.29|10053.29|10054.28|10054.28|10054.28|10054.28|10053.29|10053.29|0
1655368050000|2022-06-16 08:27:30|10056.93|10056.93|10055.94|10055.94|10056.93|10056.93|10054.95|10054.95|0
1655368090000|2022-06-16 08:28:10|10066.52|10066.52|10069.17|10069.17|10069.17|10069.17|10066.52|10066.52|0
1655368110000|2022-06-16 08:28:30|10077.11|10077.11|10077.11|10077.11|10077.11|10077.11|10077.11|10077.11|0
1655368120000|2022-06-16 08:28:40|10079.76|10079.76|10077.43|10077.43|10079.76|10079.76|10074.46|10074.46|0
1655368130000|2022-06-16 08:28:50|10074.78|10074.78|10074.78|10074.78|10074.78|10074.78|10074.78|10074.78|0
1655368140000|2022-06-16 08:29:00|10072.81|10072.81|10075.45|10075.45|10075.45|10075.45|10072.81|10072.81|0
1655368160000|2022-06-16 08:29:20|10072.81|10072.81|10072.81|10072.81|10072.81|10072.81|10072.81|10072.81|0
1655368210000|2022-06-16 08:30:10|10078.1|10078.1|10078.1|10078.1|10078.1|10078.1|10078.1|10078.1|0
1655368220000|2022-06-16 08:30:20|10079.09|10079.09|10075.13|10075.13|10079.09|10079.09|10075.13|10075.13|0
1655368230000|2022-06-16 08:30:30|10077.78|10077.78|10077.78|10077.78|10077.78|10077.78|10077.78|10077.78|0
1655368260000|2022-06-16 08:31:00|10072.49|10072.49|10071.5|10071.5|10072.49|10072.49|10070.51|10070.51|0
1655368270000|2022-06-16 08:31:10|10066.21|10066.21|10066.21|10066.21|10066.21|10066.21|10066.21|10066.21|0
1655368280000|2022-06-16 08:31:20|10063.56|10063.56|10057.95|10057.95|10063.56|10063.56|10057.95|10057.95|0
1655368340000|2022-06-16 08:32:20|10059.93|10059.93|10059.93|10059.93|10059.93|10059.93|10059.93|10059.93|0
1655368360000|2022-06-16 08:32:40|10062.57|10062.57|10062.57|10062.57|10062.57|10062.57|10062.57|10062.57|0
1655368390000|2022-06-16 08:33:10|10060.59|10060.59|10060.59|10060.59|10060.59|10060.59|10060.59|10060.59|0
1655368490000|2022-06-16 08:34:50|10057.95|10057.95|10057.95|10057.95|10057.95|10057.95|10057.95|10057.95|0
1655368500000|2022-06-16 08:35:00|10052.66|10052.66|10051.67|10051.67|10052.66|10052.66|10051.67|10051.67|0
1655368510000|2022-06-16 08:35:10|10052.66|10052.66|10052.66|10052.66|10052.66|10052.66|10052.66|10052.66|0
1655368530000|2022-06-16 08:35:30|10051.67|10051.67|10050.68|10050.68|10051.67|10051.67|10050.68|10050.68|0
1655368570000|2022-06-16 08:36:10|10045.39|10045.39|10045.39|10045.39|10045.39|10045.39|10045.39|10045.39|0
1655368580000|2022-06-16 08:36:20|10042.74|10042.74|10042.74|10042.74|10042.74|10042.74|10042.74|10042.74|0
1655368590000|2022-06-16 08:36:30|10041.75|10041.75|10041.75|10041.75|10041.75|10041.75|10041.75|10041.75|0
1655368620000|2022-06-16 08:37:00|10040.76|10040.76|10040.76|10040.76|10040.76|10040.76|10040.76|10040.76|0
1655368690000|2022-06-16 08:38:10|10043.41|10043.41|10043.41|10043.41|10043.41|10043.41|10043.41|10043.41|0
1655368730000|2022-06-16 08:38:50|10044.4|10044.4|10044.4|10044.4|10044.4|10044.4|10044.4|10044.4|0
1655368740000|2022-06-16 08:39:00|10047.04|10047.04|10044.4|10044.4|10047.04|10047.04|10044.4|10044.4|0
1655368760000|2022-06-16 08:39:20|10045.39|10045.39|10045.39|10045.39|10045.39|10045.39|10045.39|10045.39|0
1655368770000|2022-06-16 08:39:30|10044.4|10044.4|10044.4|10044.4|10044.4|10044.4|10044.4|10044.4|0
1655368810000|2022-06-16 08:40:10|10039.11|10039.11|10039.11|10039.11|10039.11|10039.11|10039.11|10039.11|0
1655368870000|2022-06-16 08:41:10|10038.12|10038.12|10045.39|10045.39|10045.39|10045.39|10038.12|10038.12|0
1655368910000|2022-06-16 08:41:50|10040.09|10040.09|10042.74|10042.74|10042.74|10042.74|10040.09|10040.09|0
1655368940000|2022-06-16 08:42:20|10039.78|10039.78|10039.78|10039.78|10039.78|10039.78|10039.78|10039.78|0
1655368950000|2022-06-16 08:42:30|10034.48|10034.48|10034.48|10034.48|10037.13|10037.13|10034.48|10034.48|0
1655368970000|2022-06-16 08:42:50|10031.84|10031.84|10031.84|10031.84|10031.84|10031.84|10031.84|10031.84|0
1655368980000|2022-06-16 08:43:00|10029.19|10029.19|10022.91|10022.91|10029.19|10029.19|10021.92|10021.92|0
1655368990000|2022-06-16 08:43:10|10020.26|10020.26|10020.26|10020.26|10020.26|10020.26|10020.26|10020.26|0
1655369000000|2022-06-16 08:43:20|10018.29|10018.29|10017.62|10017.62|10019.27|10019.27|10016.63|10016.63|0
1655369040000|2022-06-16 08:44:00|10014.97|10014.97|10014.97|10014.97|10014.97|10014.97|10014.97|10014.97|0
1655369070000|2022-06-16 08:44:30|10012.99|10012.99|10012.99|10012.99|10013.98|10013.98|10012.99|10012.99|0
1655369080000|2022-06-16 08:44:40|10012|10012|10012.99|10012.99|10012.99|10012.99|10011.02|10011.02|0
1655369130000|2022-06-16 08:45:30|10015.64|10015.64|10015.64|10015.64|10015.64|10015.64|10015.64|10015.64|0
1655369150000|2022-06-16 08:45:50|10017.62|10017.62|10020.26|10020.26|10020.26|10020.26|10017.62|10017.62|0
1655369210000|2022-06-16 08:46:50|10018.29|10018.29|10018.29|10018.29|10018.29|10018.29|10018.29|10018.29|0
1655369220000|2022-06-16 08:47:00|10026.22|10026.22|10026.22|10026.22|10026.22|10026.22|10026.22|10026.22|0
1655369240000|2022-06-16 08:47:20|10031.52|10031.52|10032.51|10032.51|10032.51|10032.51|10031.52|10031.52|0
1655369250000|2022-06-16 08:47:30|10033.49|10033.49|10034.48|10034.48|10034.48|10034.48|10033.49|10033.49|0
1655369290000|2022-06-16 08:48:10|10031.84|10031.84|10031.84|10031.84|10031.84|10031.84|10031.84|10031.84|0
1655369320000|2022-06-16 08:48:40|10037.13|10037.13|10037.13|10037.13|10037.13|10037.13|10037.13|10037.13|0
1655369330000|2022-06-16 08:48:50|10039.78|10039.78|10037.13|10037.13|10039.78|10039.78|10037.13|10037.13|0
1655369340000|2022-06-16 08:49:00|10039.78|10039.78|10042.74|10042.74|10042.74|10042.74|10039.78|10039.78|0
1655369380000|2022-06-16 08:49:40|10043.73|10043.73|10043.73|10043.73|10043.73|10043.73|10043.73|10043.73|0
1655369390000|2022-06-16 08:49:50|10038.44|10038.44|10038.44|10038.44|10038.44|10038.44|10038.44|10038.44|0
1655369410000|2022-06-16 08:50:10|10035.79|10035.79|10035.79|10035.79|10035.79|10035.79|10035.79|10035.79|0
1655369420000|2022-06-16 08:50:20|10033.81|10033.81|10034.8|10034.8|10034.8|10034.8|10033.81|10033.81|0
1655369440000|2022-06-16 08:50:40|10032.15|10032.15|10034.8|10034.8|10034.8|10034.8|10032.15|10032.15|0
1655369470000|2022-06-16 08:51:10|10032.15|10032.15|10037.45|10037.45|10037.45|10037.45|10032.15|10032.15|0
1655369480000|2022-06-16 08:51:20|10029.51|10029.51|10034.8|10034.8|10034.8|10034.8|10029.51|10029.51|0
1655369510000|2022-06-16 08:51:50|10035.79|10035.79|10036.78|10036.78|10036.78|10036.78|10035.79|10035.79|0
1655369560000|2022-06-16 08:52:40|10034.13|10034.13|10034.13|10034.13|10034.13|10034.13|10034.13|10034.13|0
1655369630000|2022-06-16 08:53:50|10039.42|10039.42|10036.78|10036.78|10039.42|10039.42|10036.78|10036.78|0
1655369640000|2022-06-16 08:54:00|10031.48|10031.48|10031.48|10031.48|10031.48|10031.48|10031.48|10031.48|0
1655369680000|2022-06-16 08:54:40|10026.19|10026.19|10026.19|10026.19|10026.19|10026.19|10026.19|10026.19|0
1655369720000|2022-06-16 08:55:20|10028.84|10028.84|10028.84|10028.84|10028.84|10028.84|10028.84|10028.84|0
1655369760000|2022-06-16 08:56:00|10026.86|10026.86|10024.22|10024.22|10026.86|10026.86|10024.22|10024.22|0
1655369800000|2022-06-16 08:56:40|10021.57|10021.57|10018.92|10018.92|10021.57|10021.57|10018.92|10018.92|0
1655369840000|2022-06-16 08:57:20|10017.93|10017.93|10015.29|10015.29|10017.93|10017.93|10015.29|10015.29|0
1655369850000|2022-06-16 08:57:30|10017.26|10017.26|10017.26|10017.26|10017.26|10017.26|10017.26|10017.26|0
1655369870000|2022-06-16 08:57:50|10014.62|10014.62|10014.62|10014.62|10014.62|10014.62|10014.62|10014.62|0
1655369890000|2022-06-16 08:58:10|10015.61|10015.61|10015.61|10015.61|10015.61|10015.61|10015.61|10015.61|0
1655369940000|2022-06-16 08:59:00|10012.96|10012.96|10012.96|10012.96|10012.96|10012.96|10012.96|10012.96|0
1655369970000|2022-06-16 08:59:30|10010.31|10010.31|10010.31|10010.31|10010.31|10010.31|10010.31|10010.31|0
1655369990000|2022-06-16 08:59:50|10012.96|10012.96|10012.96|10012.96|10012.96|10012.96|10012.96|10012.96|0
1655370030000|2022-06-16 09:00:30|10011.97|10011.97|10011.97|10011.97|10011.97|10011.97|10011.97|10011.97|0
1655370070000|2022-06-16 09:01:10|10001.39|10001.39|10001.39|10001.39|10001.39|10001.39|10001.39|10001.39|0
1655370140000|2022-06-16 09:02:20|9996.09|9996.09|9996.09|9996.09|9996.09|9996.09|9996.09|9996.09|0
1655370170000|2022-06-16 09:02:50|9990.8|9990.8|9988.82|9988.82|9990.8|9990.8|9988.82|9988.82|0
1655370180000|2022-06-16 09:03:00|9986.18|9986.18|9986.18|9986.18|9986.18|9986.18|9986.18|9986.18|0
1655370190000|2022-06-16 09:03:10|9988.82|9988.82|9991.47|9991.47|9991.47|9991.47|9988.82|9988.82|0
1655370230000|2022-06-16 09:03:50|9993.45|9993.45|9990.8|9990.8|9993.45|9993.45|9990.8|9990.8|0
1655370280000|2022-06-16 09:04:40|9988.15|9988.15|9988.15|9988.15|9988.15|9988.15|9988.15|9988.15|0
1655370290000|2022-06-16 09:04:50|9990.8|9990.8|9993.45|9993.45|9993.45|9993.45|9990.8|9990.8|0
1655370300000|2022-06-16 09:05:00|9990.8|9990.8|9989.81|9989.81|9990.8|9990.8|9989.81|9989.81|0
1655370310000|2022-06-16 09:05:10|9988.82|9988.82|9978.24|9978.24|9988.82|9988.82|9978.24|9978.24|0
1655370330000|2022-06-16 09:05:30|9986.18|9986.18|9985.19|9985.19|9986.18|9986.18|9985.19|9985.19|0
1655370370000|2022-06-16 09:06:10|9977.25|9977.25|9977.25|9977.25|9977.25|9977.25|9977.25|9977.25|0
1655370380000|2022-06-16 09:06:20|9974.6|9974.6|9974.6|9974.6|9974.6|9974.6|9974.6|9974.6|0
1655370390000|2022-06-16 09:06:30|9977.57|9977.57|9982.86|9982.86|9982.86|9982.86|9977.57|9977.57|0
1655370400000|2022-06-16 09:06:40|9981.87|9981.87|9980.88|9980.88|9981.87|9981.87|9980.88|9980.88|0
1655370410000|2022-06-16 09:06:50|9983.53|9983.53|9983.53|9983.53|9983.53|9983.53|9983.53|9983.53|0
1655370420000|2022-06-16 09:07:00|9986.18|9986.18|9986.18|9986.18|9986.18|9986.18|9986.18|9986.18|0
1655370430000|2022-06-16 09:07:10|9990.13|9990.13|9989.81|9989.81|9990.13|9990.13|9987.17|9987.17|0
1655370500000|2022-06-16 09:08:20|9984.52|9984.52|9983.53|9983.53|9984.52|9984.52|9983.53|9983.53|0
1655370530000|2022-06-16 09:08:50|9986.18|9986.18|9986.18|9986.18|9986.18|9986.18|9986.18|9986.18|0
1655370550000|2022-06-16 09:09:10|9980.88|9980.88|9975.59|9975.59|9980.88|9980.88|9975.59|9975.59|0
1655370570000|2022-06-16 09:09:30|9974.6|9974.6|9975.59|9975.59|9975.59|9975.59|9974.6|9974.6|0
1655370580000|2022-06-16 09:09:40|9978.24|9978.24|9980.88|9980.88|9981.87|9981.87|9978.24|9978.24|0
1655370640000|2022-06-16 09:10:40|9983.53|9983.53|9983.53|9983.53|9983.53|9983.53|9983.53|9983.53|0
1655370650000|2022-06-16 09:10:50|9980.88|9980.88|9980.88|9980.88|9980.88|9980.88|9980.88|9980.88|0
1655370670000|2022-06-16 09:11:10|9979.9|9979.9|9979.9|9979.9|9979.9|9979.9|9979.9|9979.9|0
1655370680000|2022-06-16 09:11:20|9978.91|9978.91|9984.2|9984.2|9984.2|9984.2|9978.91|9978.91|0
1655370750000|2022-06-16 09:12:30|9989.49|9989.49|9989.49|9989.49|9989.49|9989.49|9989.49|9989.49|0
1655370790000|2022-06-16 09:13:10|9986.85|9986.85|9984.2|9984.2|9986.85|9986.85|9984.2|9984.2|0
1655370800000|2022-06-16 09:13:20|9989.49|9989.49|9989.49|9989.49|9989.49|9989.49|9989.49|9989.49|0
1655370830000|2022-06-16 09:13:50|9981.55|9981.55|9981.55|9981.55|9981.55|9981.55|9981.55|9981.55|0
1655370900000|2022-06-16 09:15:00|9982.54|9982.54|9982.54|9982.54|9982.54|9982.54|9982.54|9982.54|0
1655370970000|2022-06-16 09:16:10|10006.36|10006.36|10006.36|10006.36|10006.36|10006.36|10006.36|10006.36|0
1655370980000|2022-06-16 09:16:20|10007.35|10007.35|10008.34|10008.34|10008.34|10008.34|10007.35|10007.35|0
1655370990000|2022-06-16 09:16:30|10006.36|10006.36|10005.37|10005.37|10006.36|10006.36|10005.37|10005.37|0
1655371030000|2022-06-16 09:17:10|10004.38|10004.38|10002.41|10002.41|10004.38|10004.38|10002.41|10002.41|0
1655371040000|2022-06-16 09:17:20|9994.47|9994.47|9994.47|9994.47|9994.47|9994.47|9994.47|9994.47|0
1655371070000|2022-06-16 09:17:50|9989.18|9989.18|9989.18|9989.18|9989.18|9989.18|9989.18|9989.18|0
1655371090000|2022-06-16 09:18:10|9986.53|9986.53|9981.24|9981.24|9986.53|9986.53|9981.24|9981.24|0
1655371100000|2022-06-16 09:18:20|9983.88|9983.88|9984.87|9984.87|9984.87|9984.87|9983.88|9983.88|0
1655371120000|2022-06-16 09:18:40|9987.52|9987.52|9987.52|9987.52|9987.52|9987.52|9987.52|9987.52|0
1655371150000|2022-06-16 09:19:10|9982.22|9982.22|9982.22|9982.22|9982.22|9982.22|9982.22|9982.22|0
1655371160000|2022-06-16 09:19:20|9984.87|9984.87|9984.87|9984.87|9984.87|9984.87|9984.87|9984.87|0
1655371230000|2022-06-16 09:20:30|9982.22|9982.22|9982.22|9982.22|9982.22|9982.22|9982.22|9982.22|0
1655371260000|2022-06-16 09:21:00|9984.87|9984.87|9984.87|9984.87|9984.87|9984.87|9984.87|9984.87|0
1655371290000|2022-06-16 09:21:30|9982.22|9982.22|9982.22|9982.22|9982.22|9982.22|9982.22|9982.22|0
1655371300000|2022-06-16 09:21:40|9979.58|9979.58|9979.58|9979.58|9979.58|9979.58|9979.58|9979.58|0
1655371320000|2022-06-16 09:22:00|9976.93|9976.93|9976.93|9976.93|9976.93|9976.93|9976.93|9976.93|0
1655371330000|2022-06-16 09:22:10|9974.29|9974.29|9974.29|9974.29|9974.29|9974.29|9974.29|9974.29|0
1655371340000|2022-06-16 09:22:20|9971.64|9971.64|9971.64|9971.64|9971.64|9971.64|9971.64|9971.64|0
1655371350000|2022-06-16 09:22:30|9976.93|9976.93|9976.93|9976.93|9976.93|9976.93|9976.93|9976.93|0
1655371370000|2022-06-16 09:22:50|9974.29|9974.29|9974.29|9974.29|9974.29|9974.29|9974.29|9974.29|0
1655371380000|2022-06-16 09:23:00|9976.93|9976.93|9976.93|9976.93|9976.93|9976.93|9976.93|9976.93|0
1655371400000|2022-06-16 09:23:20|9974.29|9974.29|9976.93|9976.93|9976.93|9976.93|9974.29|9974.29|0
1655371460000|2022-06-16 09:24:20|9977.92|9977.92|9975.27|9975.27|9977.92|9977.92|9975.27|9975.27|0
1655371490000|2022-06-16 09:24:50|9972.63|9972.63|9969.98|9969.98|9972.63|9972.63|9969.98|9969.98|0
1655371530000|2022-06-16 09:25:30|9967.33|9967.33|9967.33|9967.33|9967.33|9967.33|9967.33|9967.33|0
1655371560000|2022-06-16 09:26:00|9964.69|9964.69|9964.69|9964.69|9964.69|9964.69|9964.69|9964.69|0
1655371600000|2022-06-16 09:26:40|9959.39|9959.39|9959.39|9959.39|9959.39|9959.39|9959.39|9959.39|0
1655371620000|2022-06-16 09:27:00|9964.69|9964.69|9964.69|9964.69|9964.69|9964.69|9964.69|9964.69|0
1655371640000|2022-06-16 09:27:20|9967.33|9967.33|9969.98|9969.98|9969.98|9969.98|9967.33|9967.33|0
1655371660000|2022-06-16 09:27:40|9968.99|9968.99|9966.35|9966.35|9968.99|9968.99|9966.35|9966.35|0
1655371690000|2022-06-16 09:28:10|9967.33|9967.33|9969.98|9969.98|9969.98|9969.98|9967.33|9967.33|0
1655371750000|2022-06-16 09:29:10|9967.33|9967.33|9967.33|9967.33|9967.33|9967.33|9967.33|9967.33|0
1655371770000|2022-06-16 09:29:30|9962.04|9962.04|9962.04|9962.04|9962.04|9962.04|9962.04|9962.04|0
1655371790000|2022-06-16 09:29:50|9964.69|9964.69|9964.69|9964.69|9964.69|9964.69|9964.69|9964.69|0
1655371830000|2022-06-16 09:30:30|9972.63|9972.63|9972.63|9972.63|9972.63|9972.63|9972.63|9972.63|0
1655371870000|2022-06-16 09:31:10|9975.27|9975.27|9976.26|9976.26|9976.26|9976.26|9975.27|9975.27|0
1655371880000|2022-06-16 09:31:20|9973.62|9973.62|9973.62|9973.62|9973.62|9973.62|9973.62|9973.62|0
1655371890000|2022-06-16 09:31:30|9970.97|9970.97|9968.32|9968.32|9970.97|9970.97|9968.32|9968.32|0
1655371900000|2022-06-16 09:31:40|9970.3|9970.3|9970.3|9970.3|9970.3|9970.3|9970.3|9970.3|0
1655371920000|2022-06-16 09:32:00|9967.65|9967.65|9967.65|9967.65|9967.65|9967.65|9967.65|9967.65|0
1655371930000|2022-06-16 09:32:10|9970.3|9970.3|9970.3|9970.3|9970.3|9970.3|9970.3|9970.3|0
1655371960000|2022-06-16 09:32:40|9967.65|9967.65|9967.65|9967.65|9967.65|9967.65|9967.65|9967.65|0
1655371970000|2022-06-16 09:32:50|9970.3|9970.3|9970.3|9970.3|9970.3|9970.3|9970.3|9970.3|0
1655371980000|2022-06-16 09:33:00|9965.01|9965.01|9965.01|9965.01|9965.01|9965.01|9965.01|9965.01|0
1655371990000|2022-06-16 09:33:10|9970.3|9970.3|9970.3|9970.3|9970.3|9970.3|9970.3|9970.3|0
1655372010000|2022-06-16 09:33:30|9967.65|9967.65|9967.65|9967.65|9967.65|9967.65|9967.65|9967.65|0
1655372020000|2022-06-16 09:33:40|9965.01|9965.01|9965.01|9965.01|9965.01|9965.01|9965.01|9965.01|0
1655372030000|2022-06-16 09:33:50|9964.02|9964.02|9964.02|9964.02|9964.02|9964.02|9964.02|9964.02|0
1655372040000|2022-06-16 09:34:00|9966.66|9966.66|9966.66|9966.66|9966.66|9966.66|9966.66|9966.66|0
1655372060000|2022-06-16 09:34:20|9965.68|9965.68|9965.68|9965.68|9965.68|9965.68|9965.68|9965.68|0
1655372070000|2022-06-16 09:34:30|9960.38|9960.38|9960.38|9960.38|9960.38|9960.38|9960.38|9960.38|0
1655372080000|2022-06-16 09:34:40|9957.74|9957.74|9957.74|9957.74|9957.74|9957.74|9957.74|9957.74|0
1655372090000|2022-06-16 09:34:50|9955.09|9955.09|9955.09|9955.09|9955.09|9955.09|9955.09|9955.09|0
1655372100000|2022-06-16 09:35:00|9949.8|9949.8|9952.44|9952.44|9952.44|9952.44|9949.8|9949.8|0
1655372110000|2022-06-16 09:35:10|9960.38|9960.38|9960.38|9960.38|9960.38|9960.38|9960.38|9960.38|0
1655372150000|2022-06-16 09:35:50|9957.74|9957.74|9957.74|9957.74|9957.74|9957.74|9957.74|9957.74|0
1655372170000|2022-06-16 09:36:10|9955.09|9955.09|9955.09|9955.09|9955.09|9955.09|9955.09|9955.09|0
1655372220000|2022-06-16 09:37:00|9952.44|9952.44|9952.44|9952.44|9952.44|9952.44|9952.44|9952.44|0
1655372270000|2022-06-16 09:37:50|9955.09|9955.09|9955.09|9955.09|9955.09|9955.09|9955.09|9955.09|0
1655372280000|2022-06-16 09:38:00|9952.44|9952.44|9952.44|9952.44|9952.44|9952.44|9952.44|9952.44|0
1655372290000|2022-06-16 09:38:10|9949.8|9949.8|9949.8|9949.8|9949.8|9949.8|9949.8|9949.8|0
1655372300000|2022-06-16 09:38:20|9952.44|9952.44|9952.44|9952.44|9952.44|9952.44|9952.44|9952.44|0
1655372330000|2022-06-16 09:38:50|9949.8|9949.8|9950.79|9950.79|9950.79|9950.79|9949.8|9949.8|0
1655372350000|2022-06-16 09:39:10|9953.43|9953.43|9953.43|9953.43|9953.43|9953.43|9953.43|9953.43|0
1655372430000|2022-06-16 09:40:30|9952.44|9952.44|9952.44|9952.44|9952.44|9952.44|9952.44|9952.44|0
1655372470000|2022-06-16 09:41:10|9953.43|9953.43|9953.43|9953.43|9953.43|9953.43|9953.43|9953.43|0
1655372490000|2022-06-16 09:41:30|9952.44|9952.44|9952.44|9952.44|9952.44|9952.44|9952.44|9952.44|0
1655372500000|2022-06-16 09:41:40|9951.46|9951.46|9949.48|9949.48|9951.46|9951.46|9949.48|9949.48|0
1655372700000|2022-06-16 09:45:00|9946.83|9946.83|9949.48|9949.48|9949.48|9949.48|9946.83|9946.83|0
1655372710000|2022-06-16 09:45:10|9952.13|9952.13|9949.48|9949.48|9952.13|9952.13|9949.48|9949.48|0
1655372730000|2022-06-16 09:45:30|9946.83|9946.83|9935.93|9935.93|9946.83|9946.83|9935.93|9935.93|0
1655372760000|2022-06-16 09:46:00|9938.58|9938.58|9939.56|9939.56|9939.56|9939.56|9938.58|9938.58|0
1655372770000|2022-06-16 09:46:10|9944.86|9944.86|9942.21|9942.21|9944.86|9944.86|9942.21|9942.21|0
1655372800000|2022-06-16 09:46:40|9944.86|9944.86|9944.86|9944.86|9944.86|9944.86|9944.86|9944.86|0
1655372840000|2022-06-16 09:47:20|9939.56|9939.56|9936.92|9936.92|9939.56|9939.56|9936.92|9936.92|0
1655372850000|2022-06-16 09:47:30|9935.93|9935.93|9936.23|9936.23|9937.22|9937.22|9933.58|9933.58|0
1655372880000|2022-06-16 09:48:00|9938.2|9938.2|9938.2|9938.2|9938.2|9938.2|9938.2|9938.2|0
1655372890000|2022-06-16 09:48:10|9946.14|9946.14|9946.14|9946.14|9946.14|9946.14|9946.14|9946.14|0
1655372950000|2022-06-16 09:49:10|9947.13|9947.13|9947.13|9947.13|9947.13|9947.13|9947.13|9947.13|0
1655372960000|2022-06-16 09:49:20|9944.48|9944.48|9944.48|9944.48|9947.13|9947.13|9944.48|9944.48|0
1655373100000|2022-06-16 09:51:40|9952.42|9952.42|9952.42|9952.42|9952.42|9952.42|9952.42|9952.42|0
1655373160000|2022-06-16 09:52:40|9955.07|9955.07|9955.07|9955.07|9955.07|9955.07|9955.07|9955.07|0
1655373180000|2022-06-16 09:53:00|9952.42|9952.42|9952.42|9952.42|9952.42|9952.42|9952.42|9952.42|0
1655373250000|2022-06-16 09:54:10|9965.66|9965.66|9965.66|9965.66|9965.66|9965.66|9965.66|9965.66|0
1655373280000|2022-06-16 09:54:40|9968.3|9968.3|9969.61|9969.61|9969.61|9969.61|9965.66|9965.66|0
1655373290000|2022-06-16 09:54:50|9966.96|9966.96|9966.96|9966.96|9966.96|9966.96|9966.96|9966.96|0
1655373300000|2022-06-16 09:55:00|9972.26|9972.26|9972.26|9972.26|9972.26|9972.26|9972.26|9972.26|0
1655373320000|2022-06-16 09:55:20|9974.9|9974.9|9974.9|9974.9|9974.9|9974.9|9974.9|9974.9|0
1655373340000|2022-06-16 09:55:40|9972.26|9972.26|9972.26|9972.26|9972.26|9972.26|9972.26|9972.26|0
1655373350000|2022-06-16 09:55:50|9974.9|9974.9|9974.9|9974.9|9974.9|9974.9|9974.9|9974.9|0
1655373410000|2022-06-16 09:56:50|9980.19|9980.19|9980.19|9980.19|9980.19|9980.19|9980.19|9980.19|0
1655373420000|2022-06-16 09:57:00|9985.49|9985.49|9982.84|9982.84|9985.49|9985.49|9982.84|9982.84|0
1655373430000|2022-06-16 09:57:10|9980.19|9980.19|9985.49|9985.49|9985.49|9985.49|9980.19|9980.19|0
1655373440000|2022-06-16 09:57:20|9988.13|9988.13|9985.49|9985.49|9988.13|9988.13|9985.49|9985.49|0
1655373470000|2022-06-16 09:57:50|9982.84|9982.84|9980.19|9980.19|9982.84|9982.84|9980.19|9980.19|0
1655373500000|2022-06-16 09:58:20|9974.9|9974.9|9974.9|9974.9|9974.9|9974.9|9974.9|9974.9|0
1655373540000|2022-06-16 09:59:00|9977.55|9977.55|9980.19|9980.19|9980.19|9980.19|9977.55|9977.55|0
1655373550000|2022-06-16 09:59:10|9974.9|9974.9|9973.48|9973.48|9974.9|9974.9|9973.48|9973.48|0
1655373560000|2022-06-16 09:59:20|9973.91|9973.91|9973.91|9973.91|9973.91|9973.91|9973.91|9973.91|0
1655373610000|2022-06-16 10:00:10|9971.27|9971.27|9973.91|9973.91|9973.91|9973.91|9971.27|9971.27|0
1655373630000|2022-06-16 10:00:30|9971.27|9971.27|9971.27|9971.27|9971.27|9971.27|9971.27|9971.27|0
1655373640000|2022-06-16 10:00:40|9968.62|9968.62|9965.97|9965.97|9971.27|9971.27|9965.97|9965.97|0
1655373660000|2022-06-16 10:01:00|9968.62|9968.62|9968.62|9968.62|9968.62|9968.62|9968.62|9968.62|0
1655373670000|2022-06-16 10:01:10|9965.97|9965.97|9965.97|9965.97|9965.97|9965.97|9965.97|9965.97|0
1655373680000|2022-06-16 10:01:20|9960.68|9960.68|9960.68|9960.68|9960.68|9960.68|9960.68|9960.68|0
1655373690000|2022-06-16 10:01:30|9958.03|9958.03|9958.03|9958.03|9958.03|9958.03|9955.39|9955.39|0
1655373730000|2022-06-16 10:02:10|9963.33|9963.33|9963.33|9963.33|9963.33|9963.33|9963.33|9963.33|0
1655373750000|2022-06-16 10:02:30|9965.97|9965.97|9965.97|9965.97|9965.97|9965.97|9965.97|9965.97|0
1655373870000|2022-06-16 10:04:30|9968.62|9968.62|9968.62|9968.62|9968.62|9968.62|9968.62|9968.62|0
1655373940000|2022-06-16 10:05:40|9960.68|9960.68|9958.03|9958.03|9960.68|9960.68|9958.03|9958.03|0
1655373950000|2022-06-16 10:05:50|9955.39|9955.39|9955.39|9955.39|9955.39|9955.39|9955.39|9955.39|0
1655373960000|2022-06-16 10:06:00|9958.03|9958.03|9955.39|9955.39|9958.03|9958.03|9955.39|9955.39|0
1655373970000|2022-06-16 10:06:10|9952.74|9952.74|9952.74|9952.74|9952.74|9952.74|9952.74|9952.74|0
1655374000000|2022-06-16 10:06:40|9955.39|9955.39|9955.39|9955.39|9955.39|9955.39|9955.39|9955.39|0
1655374100000|2022-06-16 10:08:20|9963.33|9963.33|9963.33|9963.33|9963.33|9963.33|9963.33|9963.33|0
1655374180000|2022-06-16 10:09:40|9976.56|9976.56|9976.56|9976.56|9976.56|9976.56|9976.56|9976.56|0
1655374220000|2022-06-16 10:10:20|9975.57|9975.57|9975.57|9975.57|9975.57|9975.57|9975.57|9975.57|0
1655374320000|2022-06-16 10:12:00|9970.28|9970.28|9964.99|9964.99|9970.28|9970.28|9964.99|9964.99|0
1655374330000|2022-06-16 10:12:10|9967.63|9967.63|9967.63|9967.63|9967.63|9967.63|9967.63|9967.63|0
1655374340000|2022-06-16 10:12:20|9962.34|9962.34|9962.34|9962.34|9962.34|9962.34|9962.34|9962.34|0
1655374370000|2022-06-16 10:12:50|9961.35|9961.35|9954.64|9954.64|9961.35|9961.35|9953.65|9953.65|0
1655374380000|2022-06-16 10:13:00|9951.99|9951.99|9949.35|9949.35|9951.99|9951.99|9949.35|9949.35|0
1655374390000|2022-06-16 10:13:10|9951.99|9951.99|9951.99|9951.99|9951.99|9951.99|9951.99|9951.99|0
1655374400000|2022-06-16 10:13:20|9949.35|9949.35|9949.35|9949.35|9949.35|9949.35|9949.35|9949.35|0
1655374420000|2022-06-16 10:13:40|9948.36|9948.36|9948.36|9948.36|9948.36|9948.36|9948.36|9948.36|0
1655374470000|2022-06-16 10:14:30|9949.35|9949.35|9951.99|9951.99|9951.99|9951.99|9949.35|9949.35|0
1655374510000|2022-06-16 10:15:10|9952.98|9952.98|9953.97|9953.97|9953.97|9953.97|9952.98|9952.98|0
1655374520000|2022-06-16 10:15:20|9956.62|9956.62|9956.62|9956.62|9956.62|9956.62|9956.62|9956.62|0
1655374560000|2022-06-16 10:16:00|9953.97|9953.97|9953.97|9953.97|9953.97|9953.97|9953.97|9953.97|0
1655374620000|2022-06-16 10:17:00|9954.96|9954.96|9953.97|9953.97|9954.96|9954.96|9953.97|9953.97|0
1655374630000|2022-06-16 10:17:10|9956.62|9956.62|9956.62|9956.62|9956.62|9956.62|9956.62|9956.62|0
1655374640000|2022-06-16 10:17:20|9959.26|9959.26|9959.26|9959.26|9959.26|9959.26|9959.26|9959.26|0
1655374670000|2022-06-16 10:17:50|9956.62|9956.62|9956.62|9956.62|9956.62|9956.62|9956.62|9956.62|0
1655374700000|2022-06-16 10:18:20|9961.91|9961.91|9961.91|9961.91|9961.91|9961.91|9961.91|9961.91|0
1655374750000|2022-06-16 10:19:10|9967.2|9967.2|9967.2|9967.2|9967.2|9967.2|9967.2|9967.2|0
1655374760000|2022-06-16 10:19:20|9969.85|9969.85|9969.85|9969.85|9969.85|9969.85|9969.85|9969.85|0
1655374800000|2022-06-16 10:20:00|9967.2|9967.2|9967.2|9967.2|9967.2|9967.2|9967.2|9967.2|0
1655374820000|2022-06-16 10:20:20|9961.91|9961.91|9956.62|9956.62|9961.91|9961.91|9956.62|9956.62|0
1655374850000|2022-06-16 10:20:50|9955.63|9955.63|9955.63|9955.63|9955.63|9955.63|9955.63|9955.63|0
1655374860000|2022-06-16 10:21:00|9952.98|9952.98|9952.98|9952.98|9952.98|9952.98|9952.98|9952.98|0
1655374890000|2022-06-16 10:21:30|9950.34|9950.34|9950.34|9950.34|9950.34|9950.34|9950.34|9950.34|0
1655374900000|2022-06-16 10:21:40|9949.35|9949.35|9949.35|9949.35|9949.35|9949.35|9949.35|9949.35|0
1655374970000|2022-06-16 10:22:50|9944.06|9944.06|9944.06|9944.06|9944.06|9944.06|9944.06|9944.06|0
1655374990000|2022-06-16 10:23:10|9941.41|9941.41|9937.77|9937.77|9941.41|9941.41|9937.77|9937.77|0
1655375020000|2022-06-16 10:23:40|9940.42|9940.42|9940.42|9940.42|9940.42|9940.42|9940.42|9940.42|0
1655375040000|2022-06-16 10:24:00|9942.4|9942.4|9937.1|9937.1|9942.4|9942.4|9937.1|9937.1|0
1655375050000|2022-06-16 10:24:10|9934.46|9934.46|9931.81|9931.81|9934.46|9934.46|9931.81|9931.81|0
1655375100000|2022-06-16 10:25:00|9937.1|9937.1|9937.1|9937.1|9937.1|9937.1|9937.1|9937.1|0
1655375110000|2022-06-16 10:25:10|9939.75|9939.75|9939.75|9939.75|9939.75|9939.75|9939.75|9939.75|0
1655375150000|2022-06-16 10:25:50|9942.4|9942.4|9942.4|9942.4|9942.4|9942.4|9942.4|9942.4|0
1655375220000|2022-06-16 10:27:00|9939.75|9939.75|9939.75|9939.75|9939.75|9939.75|9939.75|9939.75|0
1655375240000|2022-06-16 10:27:20|9937.77|9937.77|9937.77|9937.77|9937.77|9937.77|9937.77|9937.77|0
1655375260000|2022-06-16 10:27:40|9940.42|9940.42|9940.42|9940.42|9940.42|9940.42|9940.42|9940.42|0
1655375290000|2022-06-16 10:28:10|9937.77|9937.77|9937.77|9937.77|9937.77|9937.77|9937.77|9937.77|0
1655375300000|2022-06-16 10:28:20|9935.13|9935.13|9935.13|9935.13|9935.13|9935.13|9935.13|9935.13|0
1655375330000|2022-06-16 10:28:50|9940.42|9940.42|9940.42|9940.42|9940.42|9940.42|9940.42|9940.42|0
1655375340000|2022-06-16 10:29:00|9937.77|9937.77|9937.77|9937.77|9937.77|9937.77|9937.77|9937.77|0
1655375350000|2022-06-16 10:29:10|9940.42|9940.42|9937.46|9937.46|9940.42|9940.42|9937.46|9937.46|0
1655375370000|2022-06-16 10:29:30|9934.81|9934.81|9937.46|9937.46|9937.46|9937.46|9934.81|9934.81|0
1655375380000|2022-06-16 10:29:40|9936.47|9936.47|9936.47|9936.47|9936.47|9936.47|9936.47|9936.47|0
1655375460000|2022-06-16 10:31:00|9939.11|9939.11|9939.11|9939.11|9939.11|9939.11|9939.11|9939.11|0
1655375470000|2022-06-16 10:31:10|9940.1|9940.1|9940.1|9940.1|9940.1|9940.1|9940.1|9940.1|0
1655375500000|2022-06-16 10:31:40|9942.08|9942.08|9942.08|9942.08|9942.08|9942.08|9942.08|9942.08|0
1655375550000|2022-06-16 10:32:30|9939.43|9939.43|9939.43|9939.43|9939.43|9939.43|9939.43|9939.43|0
1655375660000|2022-06-16 10:34:20|9934.14|9934.14|9934.14|9934.14|9934.14|9934.14|9934.14|9934.14|0
1655375670000|2022-06-16 10:34:30|9931.49|9931.49|9931.49|9931.49|9931.49|9931.49|9931.49|9931.49|0
1655375720000|2022-06-16 10:35:20|9928.85|9928.85|9931.49|9931.49|9931.49|9931.49|9928.85|9928.85|0
1655375750000|2022-06-16 10:35:50|9928.85|9928.85|9928.85|9928.85|9928.85|9928.85|9928.85|9928.85|0
1655375790000|2022-06-16 10:36:30|9934.14|9934.14|9934.14|9934.14|9934.14|9934.14|9934.14|9934.14|0
1655375810000|2022-06-16 10:36:50|9928.85|9928.85|9928.85|9928.85|9928.85|9928.85|9928.85|9928.85|0
1655375890000|2022-06-16 10:38:10|9931.49|9931.49|9931.49|9931.49|9931.49|9931.49|9931.49|9931.49|0
1655375980000|2022-06-16 10:39:40|9930.51|9930.51|9930.51|9930.51|9930.51|9930.51|9930.51|9930.51|0
1655375990000|2022-06-16 10:39:50|9927.86|9927.86|9927.86|9927.86|9927.86|9927.86|9927.86|9927.86|0
1655376020000|2022-06-16 10:40:20|9930.51|9930.51|9930.51|9930.51|9930.51|9930.51|9930.51|9930.51|0
1655376080000|2022-06-16 10:41:20|9929.52|9929.52|9929.52|9929.52|9929.52|9929.52|9929.52|9929.52|0
1655376090000|2022-06-16 10:41:30|9926.87|9926.87|9926.87|9926.87|9926.87|9926.87|9926.87|9926.87|0
1655376100000|2022-06-16 10:41:40|9929.52|9929.52|9929.52|9929.52|9929.52|9929.52|9929.52|9929.52|0
1655376110000|2022-06-16 10:41:50|9932.16|9932.16|9932.16|9932.16|9932.16|9932.16|9932.16|9932.16|0
1655376120000|2022-06-16 10:42:00|9934.14|9934.14|9934.14|9934.14|9934.14|9934.14|9934.14|9934.14|0
1655376130000|2022-06-16 10:42:10|9936.79|9936.79|9936.79|9936.79|9936.79|9936.79|9936.79|9936.79|0
1655376160000|2022-06-16 10:42:40|9934.14|9934.14|9934.14|9934.14|9934.14|9934.14|9934.14|9934.14|0
1655376220000|2022-06-16 10:43:40|9932.16|9932.16|9932.16|9932.16|9932.16|9932.16|9932.16|9932.16|0
1655376230000|2022-06-16 10:43:50|9929.52|9929.52|9929.52|9929.52|9929.52|9929.52|9929.52|9929.52|0
1655376260000|2022-06-16 10:44:20|9924.22|9924.22|9924.22|9924.22|9924.22|9924.22|9924.22|9924.22|0
1655376270000|2022-06-16 10:44:30|9921.58|9921.58|9921.58|9921.58|9921.58|9921.58|9921.58|9921.58|0
1655376290000|2022-06-16 10:44:50|9918.93|9918.93|9916.29|9916.29|9918.93|9918.93|9916.29|9916.29|0
1655376300000|2022-06-16 10:45:00|9918.93|9918.93|9918.93|9918.93|9918.93|9918.93|9918.93|9918.93|0
1655376330000|2022-06-16 10:45:30|9921.58|9921.58|9921.58|9921.58|9921.58|9921.58|9921.58|9921.58|0
1655376340000|2022-06-16 10:45:40|9924.22|9924.22|9921.58|9921.58|9924.22|9924.22|9921.58|9921.58|0
1655376360000|2022-06-16 10:46:00|9918.93|9918.93|9918.93|9918.93|9918.93|9918.93|9918.93|9918.93|0
1655376370000|2022-06-16 10:46:10|9917.94|9917.94|9917.94|9917.94|9917.94|9917.94|9917.94|9917.94|0
1655376410000|2022-06-16 10:46:50|9918.93|9918.93|9918.93|9918.93|9918.93|9918.93|9918.93|9918.93|0
1655376440000|2022-06-16 10:47:20|9921.58|9921.58|9921.58|9921.58|9921.58|9921.58|9921.58|9921.58|0
1655376450000|2022-06-16 10:47:30|9922.01|9922.01|9922.01|9922.01|9922.01|9922.01|9922.01|9922.01|0
1655376530000|2022-06-16 10:48:50|9924.65|9924.65|9924.65|9924.65|9924.65|9924.65|9924.65|9924.65|0
1655376580000|2022-06-16 10:49:40|9923.66|9923.66|9923.66|9923.66|9923.66|9923.66|9923.66|9923.66|0
1655376600000|2022-06-16 10:50:00|9926.31|9926.31|9926.31|9926.31|9926.31|9926.31|9926.31|9926.31|0
1655376610000|2022-06-16 10:50:10|9925.32|9925.32|9925.32|9925.32|9925.32|9925.32|9925.32|9925.32|0
1655376620000|2022-06-16 10:50:20|9922.68|9922.68|9922.68|9922.68|9922.68|9922.68|9922.68|9922.68|0
1655376630000|2022-06-16 10:50:30|9923.11|9923.11|9923.11|9923.11|9923.11|9923.11|9923.11|9923.11|0
1655376710000|2022-06-16 10:51:50|9920.46|9920.46|9920.46|9920.46|9920.46|9920.46|9920.46|9920.46|0
1655376720000|2022-06-16 10:52:00|9923.11|9923.11|9925.75|9925.75|9925.75|9925.75|9923.11|9923.11|0
1655376740000|2022-06-16 10:52:20|9928.4|9928.4|9928.4|9928.4|9928.4|9928.4|9928.4|9928.4|0
1655376770000|2022-06-16 10:52:50|9923.11|9923.11|9923.11|9923.11|9923.11|9923.11|9923.11|9923.11|0
1655376780000|2022-06-16 10:53:00|9925.75|9925.75|9925.75|9925.75|9925.75|9925.75|9925.75|9925.75|0
1655376820000|2022-06-16 10:53:40|9928.4|9928.4|9928.4|9928.4|9928.4|9928.4|9928.4|9928.4|0
1655376870000|2022-06-16 10:54:30|9931.04|9931.04|9931.04|9931.04|9931.04|9931.04|9931.04|9931.04|0
1655376920000|2022-06-16 10:55:20|9923.11|9923.11|9923.11|9923.11|9923.11|9923.11|9923.11|9923.11|0
1655376930000|2022-06-16 10:55:30|9920.46|9920.46|9920.46|9920.46|9920.46|9920.46|9920.46|9920.46|0
1655376950000|2022-06-16 10:55:50|9917.81|9917.81|9917.81|9917.81|9917.81|9917.81|9917.81|9917.81|0
1655376960000|2022-06-16 10:56:00|9920.46|9920.46|9920.46|9920.46|9920.46|9920.46|9920.46|9920.46|0
1655376970000|2022-06-16 10:56:10|9925.75|9925.75|9925.75|9925.75|9925.75|9925.75|9925.75|9925.75|0
1655376980000|2022-06-16 10:56:20|9927.73|9927.73|9926.07|9926.07|9927.73|9927.73|9925.08|9925.08|0
1655376990000|2022-06-16 10:56:30|9928.72|9928.72|9928.72|9928.72|9928.72|9928.72|9928.72|9928.72|0
1655377020000|2022-06-16 10:57:00|9923.42|9923.42|9923.42|9923.42|9923.42|9923.42|9923.42|9923.42|0
1655377050000|2022-06-16 10:57:30|9928.72|9928.72|9931.36|9931.36|9931.36|9931.36|9928.72|9928.72|0
1655377110000|2022-06-16 10:58:30|9926.07|9926.07|9926.07|9926.07|9926.07|9926.07|9923.42|9923.42|0
1655377140000|2022-06-16 10:59:00|9923.42|9923.42|9923.42|9923.42|9923.42|9923.42|9923.42|9923.42|0
1655377200000|2022-06-16 11:00:00|9928.72|9928.72|9949.85|9949.85|9951.83|9951.83|9928.72|9928.72|0
1655377210000|2022-06-16 11:00:10|9951.83|9951.83|9958.75|9958.75|9958.75|9958.75|9951.83|9951.83|0
1655377220000|2022-06-16 11:00:20|9979.92|9979.92|9959.13|9959.13|9979.92|9979.92|9959.13|9959.13|0
1655377230000|2022-06-16 11:00:30|9951.19|9951.19|9961.78|9961.78|9961.78|9961.78|9951.19|9951.19|0
1655377240000|2022-06-16 11:00:40|9963.76|9963.76|9963.76|9963.76|9963.76|9963.76|9958.46|9958.46|0
1655377250000|2022-06-16 11:00:50|9953.17|9953.17|9953.17|9953.17|9953.17|9953.17|9953.17|9953.17|0
1655377270000|2022-06-16 11:01:10|9947.88|9947.88|9934.01|9934.01|9947.88|9947.88|9934.01|9934.01|0
1655377320000|2022-06-16 11:02:00|9935.99|9935.99|9941.28|9941.28|9943.93|9943.93|9935.99|9935.99|0
1655377330000|2022-06-16 11:02:10|9925.4|9925.4|9922.75|9922.75|9925.4|9925.4|9922.75|9922.75|0
1655377340000|2022-06-16 11:02:20|9925.4|9925.4|9930.69|9930.69|9930.69|9930.69|9925.4|9925.4|0
1655377380000|2022-06-16 11:03:00|9938.63|9938.63|9938.63|9938.63|9938.63|9938.63|9938.63|9938.63|0
1655377390000|2022-06-16 11:03:10|9935.99|9935.99|9935.99|9935.99|9935.99|9935.99|9935.99|9935.99|0
1655377410000|2022-06-16 11:03:30|9935|9935|9935|9935|9935|9935|9935|9935|0
1655377430000|2022-06-16 11:03:50|9929.7|9929.7|9929.7|9929.7|9929.7|9929.7|9929.7|9929.7|0
1655377490000|2022-06-16 11:04:50|9932.67|9932.67|9930.69|9930.69|9932.67|9932.67|9930.69|9930.69|0
1655377500000|2022-06-16 11:05:00|9932.67|9932.67|9932.67|9932.67|9932.67|9932.67|9932.67|9932.67|0
1655377510000|2022-06-16 11:05:10|9935.32|9935.32|9935.32|9935.32|9935.32|9935.32|9935.32|9935.32|0
1655377590000|2022-06-16 11:06:30|9945.9|9945.9|9945.9|9945.9|9945.9|9945.9|9945.9|9945.9|0
1655377600000|2022-06-16 11:06:40|9943.26|9943.26|9941.28|9941.28|9943.26|9943.26|9941.28|9941.28|0
1655377620000|2022-06-16 11:07:00|9943.93|9943.93|9943.93|9943.93|9943.93|9943.93|9943.93|9943.93|0
1655377640000|2022-06-16 11:07:20|9944.35|9944.35|9951.62|9951.62|9951.62|9951.62|9944.35|9944.35|0
1655377670000|2022-06-16 11:07:50|9956.92|9956.92|9956.92|9956.92|9956.92|9956.92|9956.92|9956.92|0
1655377700000|2022-06-16 11:08:20|9957.9|9957.9|9957.9|9957.9|9957.9|9957.9|9957.9|9957.9|0
1655377720000|2022-06-16 11:08:40|9965.84|9965.84|9965.84|9965.84|9965.84|9965.84|9965.84|9965.84|0
1655377740000|2022-06-16 11:09:00|9968.49|9968.49|9963.2|9963.2|9968.49|9968.49|9963.2|9963.2|0
1655377790000|2022-06-16 11:09:50|9960.55|9960.55|9959.56|9959.56|9960.55|9960.55|9954.27|9954.27|0
1655377800000|2022-06-16 11:10:00|9961.54|9961.54|9961.54|9961.54|9961.54|9961.54|9961.54|9961.54|0
1655377810000|2022-06-16 11:10:10|9956.25|9956.25|9956.25|9956.25|9956.25|9956.25|9956.25|9956.25|0
1655377830000|2022-06-16 11:10:30|9953.6|9953.6|9954.59|9954.59|9954.59|9954.59|9953.6|9953.6|0
1655377840000|2022-06-16 11:10:40|9949.3|9949.3|9949.3|9949.3|9949.3|9949.3|9949.3|9949.3|0
1655377860000|2022-06-16 11:11:00|9957.23|9957.23|9957.23|9957.23|9957.23|9957.23|9957.23|9957.23|0
1655377930000|2022-06-16 11:12:10|9954.59|9954.59|9959.88|9959.88|9959.88|9959.88|9954.59|9954.59|0
1655377940000|2022-06-16 11:12:20|9954.59|9954.59|9957.23|9957.23|9957.23|9957.23|9954.59|9954.59|0
1655377950000|2022-06-16 11:12:30|9956.25|9956.25|9954.27|9954.27|9956.25|9956.25|9954.27|9954.27|0
1655377970000|2022-06-16 11:12:50|9956.92|9956.92|9959.56|9959.56|9959.56|9959.56|9956.92|9956.92|0
1655377980000|2022-06-16 11:13:00|9954.27|9954.27|9951.62|9951.62|9954.27|9954.27|9951.62|9951.62|0
1655378000000|2022-06-16 11:13:20|9950.63|9950.63|9945.34|9945.34|9950.63|9950.63|9945.34|9945.34|0
1655378030000|2022-06-16 11:13:50|9937.4|9937.4|9937.4|9937.4|9937.4|9937.4|9937.4|9937.4|0
1655378050000|2022-06-16 11:14:10|9940.05|9940.05|9947.99|9947.99|9947.99|9947.99|9940.05|9940.05|0
1655378100000|2022-06-16 11:15:00|9942.7|9942.7|9940.05|9940.05|9942.7|9942.7|9940.05|9940.05|0
1655378110000|2022-06-16 11:15:10|9945.34|9945.34|9945.34|9945.34|9945.34|9945.34|9945.34|9945.34|0
1655378120000|2022-06-16 11:15:20|9942.7|9942.7|9942.7|9942.7|9942.7|9942.7|9942.7|9942.7|0
1655378140000|2022-06-16 11:15:40|9940.05|9940.05|9945.34|9945.34|9945.34|9945.34|9937.4|9937.4|0
1655378190000|2022-06-16 11:16:30|9942.7|9942.7|9947.32|9947.32|9947.32|9947.32|9942.7|9942.7|0
1655378200000|2022-06-16 11:16:40|9942.03|9942.03|9942.03|9942.03|9942.03|9942.03|9942.03|9942.03|0
1655378220000|2022-06-16 11:17:00|9941.04|9941.04|9941.04|9941.04|9941.04|9941.04|9941.04|9941.04|0
1655378230000|2022-06-16 11:17:10|9943.68|9943.68|9938.39|9938.39|9943.68|9943.68|9938.39|9938.39|0
1655378240000|2022-06-16 11:17:20|9941.04|9941.04|9943.68|9943.68|9943.68|9943.68|9941.04|9941.04|0
1655378270000|2022-06-16 11:17:50|9946.33|9946.33|9946.33|9946.33|9946.33|9946.33|9946.33|9946.33|0
1655378290000|2022-06-16 11:18:10|9943.68|9943.68|9946.33|9946.33|9946.33|9946.33|9943.68|9943.68|0
1655378300000|2022-06-16 11:18:20|9948.98|9948.98|9948.98|9948.98|9948.98|9948.98|9948.98|9948.98|0
1655378320000|2022-06-16 11:18:40|9951.62|9951.62|9951.62|9951.62|9951.62|9951.62|9951.62|9951.62|0
1655378330000|2022-06-16 11:18:50|9948.98|9948.98|9948.98|9948.98|9948.98|9948.98|9948.98|9948.98|0
1655378340000|2022-06-16 11:19:00|9946.33|9946.33|9948.98|9948.98|9948.98|9948.98|9946.33|9946.33|0
1655378350000|2022-06-16 11:19:10|9949.96|9949.96|9949.96|9949.96|9949.96|9949.96|9949.96|9949.96|0
1655378390000|2022-06-16 11:19:50|9944.67|9944.67|9947.32|9947.32|9947.32|9947.32|9944.67|9944.67|0
1655378400000|2022-06-16 11:20:00|9949.96|9949.96|9949.96|9949.96|9949.96|9949.96|9949.96|9949.96|0
1655378460000|2022-06-16 11:21:00|9947.32|9947.32|9947.32|9947.32|9947.32|9947.32|9947.32|9947.32|0
1655378470000|2022-06-16 11:21:10|9949.96|9949.96|9949.96|9949.96|9949.96|9949.96|9949.96|9949.96|0
1655378500000|2022-06-16 11:21:40|9944.67|9944.67|9944.67|9944.67|9944.67|9944.67|9944.67|9944.67|0
1655378510000|2022-06-16 11:21:50|9947.32|9947.32|9947.32|9947.32|9947.32|9947.32|9947.32|9947.32|0
1655378520000|2022-06-16 11:22:00|9949.96|9949.96|9949.96|9949.96|9949.96|9949.96|9949.96|9949.96|0
1655378550000|2022-06-16 11:22:30|9952.61|9952.61|9952.61|9952.61|9952.61|9952.61|9952.61|9952.61|0
1655378570000|2022-06-16 11:22:50|9949.96|9949.96|9949.96|9949.96|9949.96|9949.96|9949.96|9949.96|0
1655378580000|2022-06-16 11:23:00|9947.32|9947.32|9947.32|9947.32|9947.32|9947.32|9947.32|9947.32|0
1655378590000|2022-06-16 11:23:10|9944.67|9944.67|9944.67|9944.67|9944.67|9944.67|9944.67|9944.67|0
1655378650000|2022-06-16 11:24:10|9942.03|9942.03|9942.03|9942.03|9942.03|9942.03|9942.03|9942.03|0
1655378690000|2022-06-16 11:24:50|9939.38|9939.38|9939.38|9939.38|9939.38|9939.38|9939.38|9939.38|0
1655378710000|2022-06-16 11:25:10|9942.03|9942.03|9944.67|9944.67|9944.67|9944.67|9942.03|9942.03|0
1655378730000|2022-06-16 11:25:30|9942.03|9942.03|9942.03|9942.03|9942.03|9942.03|9942.03|9942.03|0
1655378770000|2022-06-16 11:26:10|9944.67|9944.67|9944.67|9944.67|9944.67|9944.67|9942.03|9942.03|0
1655378780000|2022-06-16 11:26:20|9947.32|9947.32|9947.32|9947.32|9947.32|9947.32|9944.67|9944.67|0
1655378840000|2022-06-16 11:27:20|9948.31|9948.31|9948.31|9948.31|9948.31|9948.31|9948.31|9948.31|0
1655378850000|2022-06-16 11:27:30|9956.25|9956.25|9956.25|9956.25|9956.25|9956.25|9956.25|9956.25|0
1655378860000|2022-06-16 11:27:40|9955.26|9955.26|9955.26|9955.26|9955.26|9955.26|9955.26|9955.26|0
1655378870000|2022-06-16 11:27:50|9954.27|9954.27|9954.27|9954.27|9954.27|9954.27|9954.27|9954.27|0
1655378890000|2022-06-16 11:28:10|9959.56|9959.56|9959.56|9959.56|9959.56|9959.56|9956.92|9956.92|0
1655378900000|2022-06-16 11:28:20|9964.86|9964.86|9964.86|9964.86|9964.86|9964.86|9964.86|9964.86|0
1655378940000|2022-06-16 11:29:00|9959.56|9959.56|9959.56|9959.56|9959.56|9959.56|9959.56|9959.56|0
1655378950000|2022-06-16 11:29:10|9956.92|9956.92|9954.27|9954.27|9956.92|9956.92|9954.27|9954.27|0
1655378960000|2022-06-16 11:29:20|9951.62|9951.62|9951.62|9951.62|9951.62|9951.62|9951.62|9951.62|0
1655378990000|2022-06-16 11:29:50|9954.27|9954.27|9954.27|9954.27|9954.27|9954.27|9954.27|9954.27|0
1655379070000|2022-06-16 11:31:10|9959.56|9959.56|9959.56|9959.56|9959.56|9959.56|9959.56|9959.56|0
1655379090000|2022-06-16 11:31:30|9956.92|9956.92|9956.92|9956.92|9956.92|9956.92|9956.92|9956.92|0
1655379110000|2022-06-16 11:31:50|9954.27|9954.27|9954.27|9954.27|9954.27|9954.27|9954.27|9954.27|0
1655379120000|2022-06-16 11:32:00|9956.92|9956.92|9956.92|9956.92|9956.92|9956.92|9956.92|9956.92|0
1655379140000|2022-06-16 11:32:20|9959.56|9959.56|9959.56|9959.56|9959.56|9959.56|9959.56|9959.56|0
1655379150000|2022-06-16 11:32:30|9951.62|9951.62|9954.27|9954.27|9954.27|9954.27|9951.62|9951.62|0
1655379170000|2022-06-16 11:32:50|9952.29|9952.29|9952.29|9952.29|9952.29|9952.29|9952.29|9952.29|0
1655379180000|2022-06-16 11:33:00|9949.65|9949.65|9949.65|9949.65|9949.65|9949.65|9949.65|9949.65|0
1655379210000|2022-06-16 11:33:30|9952.29|9952.29|9952.29|9952.29|9952.29|9952.29|9952.29|9952.29|0
1655379220000|2022-06-16 11:33:40|9951.3|9951.3|9952.29|9952.29|9952.29|9952.29|9951.3|9951.3|0
1655379230000|2022-06-16 11:33:50|9949.65|9949.65|9952.29|9952.29|9952.29|9952.29|9949.65|9949.65|0
1655379280000|2022-06-16 11:34:40|9949.65|9949.65|9949.65|9949.65|9949.65|9949.65|9949.65|9949.65|0
1655379350000|2022-06-16 11:35:50|9947|9947|9947|9947|9947|9947|9947|9947|0
1655379420000|2022-06-16 11:37:00|9944.35|9944.35|9944.35|9944.35|9944.35|9944.35|9944.35|9944.35|0
1655379470000|2022-06-16 11:37:50|9941.71|9941.71|9941.71|9941.71|9941.71|9941.71|9941.71|9941.71|0
1655379480000|2022-06-16 11:38:00|9939.06|9939.06|9939.06|9939.06|9939.06|9939.06|9939.06|9939.06|0
1655379490000|2022-06-16 11:38:10|9944.35|9944.35|9944.35|9944.35|9944.35|9944.35|9944.35|9944.35|0
1655379580000|2022-06-16 11:39:40|9937.08|9937.08|9937.08|9937.08|9937.08|9937.08|9937.08|9937.08|0
1655379630000|2022-06-16 11:40:30|9939.73|9939.73|9939.73|9939.73|9939.73|9939.73|9939.73|9939.73|0
1655379640000|2022-06-16 11:40:40|9937.08|9937.08|9937.08|9937.08|9937.08|9937.08|9937.08|9937.08|0
1655379650000|2022-06-16 11:40:50|9934.44|9934.44|9931.79|9931.79|9934.44|9934.44|9931.79|9931.79|0
1655379690000|2022-06-16 11:41:30|9934.44|9934.44|9934.44|9934.44|9934.44|9934.44|9934.44|9934.44|0
1655379700000|2022-06-16 11:41:40|9931.79|9931.79|9939.73|9939.73|9939.73|9939.73|9931.79|9931.79|0
1655379730000|2022-06-16 11:42:10|9937.08|9937.08|9937.08|9937.08|9937.08|9937.08|9937.08|9937.08|0
1655379740000|2022-06-16 11:42:20|9934.44|9934.44|9937.08|9937.08|9937.08|9937.08|9934.44|9934.44|0
1655379750000|2022-06-16 11:42:30|9939.73|9939.73|9942.38|9942.38|9942.38|9942.38|9939.73|9939.73|0
1655379840000|2022-06-16 11:44:00|9939.73|9939.73|9942.38|9942.38|9942.38|9942.38|9939.73|9939.73|0
1655379850000|2022-06-16 11:44:10|9937.08|9937.08|9937.08|9937.08|9937.08|9937.08|9937.08|9937.08|0
1655379870000|2022-06-16 11:44:30|9934.44|9934.44|9929.15|9929.15|9934.44|9934.44|9929.15|9929.15|0
1655379880000|2022-06-16 11:44:40|9926.5|9926.5|9923.85|9923.85|9926.5|9926.5|9923.85|9923.85|0
1655379900000|2022-06-16 11:45:00|9922.86|9922.86|9921.88|9921.88|9922.86|9922.86|9919.9|9919.9|0
1655379920000|2022-06-16 11:45:20|9919.23|9919.23|9919.23|9919.23|9919.23|9919.23|9919.23|9919.23|0
1655379940000|2022-06-16 11:45:40|9916.58|9916.58|9919.23|9919.23|9919.23|9919.23|9916.58|9916.58|0
1655379950000|2022-06-16 11:45:50|9920.22|9920.22|9920.22|9920.22|9920.22|9920.22|9920.22|9920.22|0
1655379960000|2022-06-16 11:46:00|9917.57|9917.57|9914.92|9914.92|9917.57|9917.57|9914.92|9914.92|0
1655379990000|2022-06-16 11:46:30|9912.28|9912.28|9912.28|9912.28|9912.28|9912.28|9912.28|9912.28|0
1655380000000|2022-06-16 11:46:40|9909.63|9909.63|9909.63|9909.63|9909.63|9909.63|9909.63|9909.63|0
1655380010000|2022-06-16 11:46:50|9914.92|9914.92|9914.92|9914.92|9914.92|9914.92|9914.92|9914.92|0
1655380020000|2022-06-16 11:47:00|9909.63|9909.63|9909.63|9909.63|9909.63|9909.63|9909.63|9909.63|0
1655380060000|2022-06-16 11:47:40|9907.66|9907.66|9907.66|9907.66|9907.66|9907.66|9907.66|9907.66|0
1655380090000|2022-06-16 11:48:10|9905.68|9905.68|9905.68|9905.68|9905.68|9905.68|9905.68|9905.68|0
1655380100000|2022-06-16 11:48:20|9906.67|9906.67|9904.02|9904.02|9906.67|9906.67|9904.02|9904.02|0
1655380120000|2022-06-16 11:48:40|9901.37|9901.37|9901.37|9901.37|9901.37|9901.37|9901.37|9901.37|0
1655380130000|2022-06-16 11:48:50|9898.73|9898.73|9893.12|9893.12|9898.73|9898.73|9893.12|9893.12|0
1655380140000|2022-06-16 11:49:00|9887.82|9887.82|9887.82|9887.82|9887.82|9887.82|9887.82|9887.82|0
1655380150000|2022-06-16 11:49:10|9890.47|9890.47|9893.12|9893.12|9893.12|9893.12|9890.47|9890.47|0
1655380170000|2022-06-16 11:49:30|9894.11|9894.11|9896.75|9896.75|9896.75|9896.75|9894.11|9894.11|0
1655380180000|2022-06-16 11:49:40|9895.76|9895.76|9893.12|9893.12|9895.76|9895.76|9893.12|9893.12|0
1655380190000|2022-06-16 11:49:50|9890.47|9890.47|9888.81|9888.81|9890.47|9890.47|9887.82|9887.82|0
1655380200000|2022-06-16 11:50:00|9891.46|9891.46|9889.48|9889.48|9891.46|9891.46|9889.48|9889.48|0
1655380210000|2022-06-16 11:50:10|9888.49|9888.49|9888.49|9888.49|9888.49|9888.49|9888.49|9888.49|0
1655380220000|2022-06-16 11:50:20|9885.85|9885.85|9885.85|9885.85|9885.85|9885.85|9885.85|9885.85|0
1655380230000|2022-06-16 11:50:30|9886.84|9886.84|9886.84|9886.84|9886.84|9886.84|9886.84|9886.84|0
1655380260000|2022-06-16 11:51:00|9884.19|9884.19|9884.19|9884.19|9884.19|9884.19|9884.19|9884.19|0
1655380320000|2022-06-16 11:52:00|9878.9|9878.9|9878.9|9878.9|9878.9|9878.9|9878.9|9878.9|0
1655380330000|2022-06-16 11:52:10|9876.25|9876.25|9882.53|9882.53|9882.53|9882.53|9876.25|9876.25|0
1655380390000|2022-06-16 11:53:10|9877.24|9877.24|9874.59|9874.59|9877.24|9877.24|9874.59|9874.59|0
1655380430000|2022-06-16 11:53:50|9873.6|9873.6|9873.6|9873.6|9873.6|9873.6|9873.6|9873.6|0
1655380440000|2022-06-16 11:54:00|9876.25|9876.25|9876.25|9876.25|9876.25|9876.25|9876.25|9876.25|0
1655380500000|2022-06-16 11:55:00|9872.62|9872.62|9870.96|9870.96|9872.62|9872.62|9869.97|9869.97|0
1655380520000|2022-06-16 11:55:20|9873.6|9873.6|9873.6|9873.6|9873.6|9873.6|9873.6|9873.6|0
1655380540000|2022-06-16 11:55:40|9870.96|9870.96|9868.31|9868.31|9870.96|9870.96|9868.31|9868.31|0
1655380570000|2022-06-16 11:56:10|9873.6|9873.6|9873.6|9873.6|9873.6|9873.6|9873.6|9873.6|0
1655380580000|2022-06-16 11:56:20|9870.96|9870.96|9870.96|9870.96|9870.96|9870.96|9870.96|9870.96|0
1655380620000|2022-06-16 11:57:00|9871.95|9871.95|9871.95|9871.95|9871.95|9871.95|9871.95|9871.95|0
1655380630000|2022-06-16 11:57:10|9879.89|9879.89|9879.89|9879.89|9879.89|9879.89|9879.89|9879.89|0
1655380640000|2022-06-16 11:57:20|9877.24|9877.24|9877.24|9877.24|9877.24|9877.24|9877.24|9877.24|0
1655380670000|2022-06-16 11:57:50|9874.59|9874.59|9874.59|9874.59|9874.59|9874.59|9874.59|9874.59|0
1655380690000|2022-06-16 11:58:10|9882.53|9882.53|9882.53|9882.53|9882.53|9882.53|9882.53|9882.53|0
1655380750000|2022-06-16 11:59:10|9887.82|9887.82|9887.82|9887.82|9887.82|9887.82|9887.82|9887.82|0
1655380780000|2022-06-16 11:59:40|9890.47|9890.47|9887.82|9887.82|9890.47|9890.47|9887.82|9887.82|0
1655380790000|2022-06-16 11:59:50|9888.81|9888.81|9883.52|9883.52|9888.81|9888.81|9883.52|9883.52|0
1655380810000|2022-06-16 12:00:10|9882.53|9882.53|9880.87|9880.87|9883.52|9883.52|9878.23|9878.23|0
1655380820000|2022-06-16 12:00:20|9883.52|9883.52|9883.52|9883.52|9883.52|9883.52|9883.52|9883.52|0
1655380860000|2022-06-16 12:01:00|9886.17|9886.17|9886.17|9886.17|9886.17|9886.17|9886.17|9886.17|0
1655380870000|2022-06-16 12:01:10|9883.52|9883.52|9880.87|9880.87|9883.52|9883.52|9880.87|9880.87|0
1655380950000|2022-06-16 12:02:30|9878.23|9878.23|9878.23|9878.23|9878.23|9878.23|9878.23|9878.23|0
1655380970000|2022-06-16 12:02:50|9880.87|9880.87|9880.87|9880.87|9880.87|9880.87|9880.87|9880.87|0
1655381010000|2022-06-16 12:03:30|9883.52|9883.52|9882.85|9882.85|9885.5|9885.5|9882.85|9882.85|0
1655381020000|2022-06-16 12:03:40|9881.86|9881.86|9881.86|9881.86|9881.86|9881.86|9881.86|9881.86|0
1655381030000|2022-06-16 12:03:50|9880.87|9880.87|9880.87|9880.87|9880.87|9880.87|9880.87|9880.87|0
1655381040000|2022-06-16 12:04:00|9878.23|9878.23|9880.87|9880.87|9880.87|9880.87|9878.23|9878.23|0
1655381050000|2022-06-16 12:04:10|9883.52|9883.52|9885.5|9885.5|9885.5|9885.5|9883.52|9883.52|0
1655381060000|2022-06-16 12:04:20|9888.14|9888.14|9896.08|9896.08|9896.08|9896.08|9888.14|9888.14|0
1655381070000|2022-06-16 12:04:30|9898.73|9898.73|9898.73|9898.73|9898.73|9898.73|9898.73|9898.73|0
1655381080000|2022-06-16 12:04:40|9893.44|9893.44|9893.44|9893.44|9893.44|9893.44|9893.44|9893.44|0
1655381090000|2022-06-16 12:04:50|9890.79|9890.79|9890.79|9890.79|9890.79|9890.79|9890.79|9890.79|0
1655381110000|2022-06-16 12:05:10|9888.14|9888.14|9888.14|9888.14|9888.14|9888.14|9888.14|9888.14|0
1655381120000|2022-06-16 12:05:20|9893.44|9893.44|9893.44|9893.44|9893.44|9893.44|9893.44|9893.44|0
1655381150000|2022-06-16 12:05:50|9890.79|9890.79|9890.79|9890.79|9890.79|9890.79|9890.79|9890.79|0
1655381200000|2022-06-16 12:06:40|9893.44|9893.44|9893.44|9893.44|9893.44|9893.44|9893.44|9893.44|0
1655381260000|2022-06-16 12:07:40|9894.42|9894.42|9894.42|9894.42|9894.42|9894.42|9894.42|9894.42|0
1655381270000|2022-06-16 12:07:50|9889.13|9889.13|9886.48|9886.48|9889.13|9889.13|9886.48|9886.48|0
1655381280000|2022-06-16 12:08:00|9889.13|9889.13|9889.13|9889.13|9889.13|9889.13|9889.13|9889.13|0
1655381290000|2022-06-16 12:08:10|9891.78|9891.78|9889.13|9889.13|9891.78|9891.78|9889.13|9889.13|0
1655381310000|2022-06-16 12:08:30|9888.14|9888.14|9885.5|9885.5|9888.14|9888.14|9885.5|9885.5|0
1655381320000|2022-06-16 12:08:40|9890.79|9890.79|9890.79|9890.79|9890.79|9890.79|9890.79|9890.79|0
1655381330000|2022-06-16 12:08:50|9888.14|9888.14|9882.85|9882.85|9888.14|9888.14|9882.85|9882.85|0
1655381340000|2022-06-16 12:09:00|9885.5|9885.5|9885.5|9885.5|9885.5|9885.5|9885.5|9885.5|0
1655381350000|2022-06-16 12:09:10|9888.14|9888.14|9884.51|9884.51|9888.14|9888.14|9884.51|9884.51|0
1655381360000|2022-06-16 12:09:20|9881.86|9881.86|9881.86|9881.86|9881.86|9881.86|9881.86|9881.86|0
1655381400000|2022-06-16 12:10:00|9884.51|9884.51|9889.8|9889.8|9889.8|9889.8|9884.51|9884.51|0
1655381420000|2022-06-16 12:10:20|9884.51|9884.51|9884.51|9884.51|9892.45|9892.45|9884.51|9884.51|0
1655381430000|2022-06-16 12:10:30|9881.86|9881.86|9881.86|9881.86|9881.86|9881.86|9881.86|9881.86|0
1655381440000|2022-06-16 12:10:40|9887.15|9887.15|9889.8|9889.8|9892.45|9892.45|9887.15|9887.15|0
1655381450000|2022-06-16 12:10:50|9890.79|9890.79|9893.44|9893.44|9893.44|9893.44|9890.79|9890.79|0
1655381460000|2022-06-16 12:11:00|9898.73|9898.73|9901.37|9901.37|9901.37|9901.37|9896.08|9896.08|0
1655381480000|2022-06-16 12:11:20|9896.08|9896.08|9896.08|9896.08|9896.08|9896.08|9896.08|9896.08|0
1655381520000|2022-06-16 12:12:00|9904.02|9904.02|9904.02|9904.02|9904.02|9904.02|9904.02|9904.02|0
1655381560000|2022-06-16 12:12:40|9903.03|9903.03|9904.02|9904.02|9904.02|9904.02|9903.03|9903.03|0
1655381570000|2022-06-16 12:12:50|9909.31|9909.31|9906.67|9906.67|9909.31|9909.31|9906.67|9906.67|0
1655381580000|2022-06-16 12:13:00|9904.02|9904.02|9896.08|9896.08|9904.02|9904.02|9896.08|9896.08|0
1655381590000|2022-06-16 12:13:10|9904.02|9904.02|9901.37|9901.37|9904.02|9904.02|9901.37|9901.37|0
1655381610000|2022-06-16 12:13:30|9906.67|9906.67|9901.37|9901.37|9906.67|9906.67|9901.37|9901.37|0
1655381630000|2022-06-16 12:13:50|9896.08|9896.08|9893.44|9893.44|9896.08|9896.08|9890.79|9890.79|0
1655381650000|2022-06-16 12:14:10|9890.79|9890.79|9890.79|9890.79|9890.79|9890.79|9890.79|9890.79|0
1655381660000|2022-06-16 12:14:20|9888.14|9888.14|9888.14|9888.14|9888.14|9888.14|9888.14|9888.14|0
1655381730000|2022-06-16 12:15:30|9893.44|9893.44|9893.44|9893.44|9893.44|9893.44|9893.44|9893.44|0
1655381750000|2022-06-16 12:15:50|9890.79|9890.79|9893.44|9893.44|9893.44|9893.44|9890.79|9890.79|0
1655381830000|2022-06-16 12:17:10|9890.79|9890.79|9888.14|9888.14|9890.79|9890.79|9888.14|9888.14|0
1655381850000|2022-06-16 12:17:30|9885.5|9885.5|9885.5|9885.5|9885.5|9885.5|9885.5|9885.5|0
1655381870000|2022-06-16 12:17:50|9880.2|9880.2|9880.2|9880.2|9880.2|9880.2|9880.2|9880.2|0
1655381900000|2022-06-16 12:18:20|9882.85|9882.85|9882.85|9882.85|9882.85|9882.85|9882.85|9882.85|0
1655381930000|2022-06-16 12:18:50|9880.2|9880.2|9877.56|9877.56|9880.2|9880.2|9874.91|9874.91|0
1655381940000|2022-06-16 12:19:00|9875.58|9875.58|9875.58|9875.58|9875.58|9875.58|9875.58|9875.58|0
1655381960000|2022-06-16 12:19:20|9870.29|9870.29|9870.29|9870.29|9870.29|9870.29|9870.29|9870.29|0
1655381980000|2022-06-16 12:19:40|9875.58|9875.58|9875.58|9875.58|9875.58|9875.58|9875.58|9875.58|0
1655381990000|2022-06-16 12:19:50|9876.57|9876.57|9876.57|9876.57|9876.57|9876.57|9876.57|9876.57|0
1655382000000|2022-06-16 12:20:00|9879.22|9879.22|9881.86|9881.86|9881.86|9881.86|9879.22|9879.22|0
1655382020000|2022-06-16 12:20:20|9879.22|9879.22|9879.22|9879.22|9879.22|9879.22|9879.22|9879.22|0
1655382030000|2022-06-16 12:20:30|9876.57|9876.57|9876.57|9876.57|9876.57|9876.57|9876.57|9876.57|0
1655382090000|2022-06-16 12:21:30|9879.22|9879.22|9879.22|9879.22|9879.22|9879.22|9879.22|9879.22|0
1655382210000|2022-06-16 12:23:30|9884.51|9884.51|9884.51|9884.51|9884.51|9884.51|9884.51|9884.51|0
1655382230000|2022-06-16 12:23:50|9883.52|9883.52|9884.51|9884.51|9884.51|9884.51|9883.52|9883.52|0
1655382320000|2022-06-16 12:25:20|9881.86|9881.86|9876.57|9876.57|9881.86|9881.86|9876.57|9876.57|0
1655382340000|2022-06-16 12:25:40|9873.92|9873.92|9879.22|9879.22|9879.22|9879.22|9873.92|9873.92|0
1655382350000|2022-06-16 12:25:50|9876.57|9876.57|9876.57|9876.57|9876.57|9876.57|9876.57|9876.57|0
1655382360000|2022-06-16 12:26:00|9873.92|9873.92|9873.92|9873.92|9873.92|9873.92|9873.92|9873.92|0
1655382370000|2022-06-16 12:26:10|9871.28|9871.28|9868.63|9868.63|9871.28|9871.28|9868.63|9868.63|0
1655382390000|2022-06-16 12:26:30|9865.98|9865.98|9863.34|9863.34|9865.98|9865.98|9863.34|9863.34|0
1655382400000|2022-06-16 12:26:40|9865.98|9865.98|9865.98|9865.98|9865.98|9865.98|9865.98|9865.98|0
1655382420000|2022-06-16 12:27:00|9868.63|9868.63|9868.63|9868.63|9868.63|9868.63|9868.63|9868.63|0
1655382490000|2022-06-16 12:28:10|9871.28|9871.28|9871.28|9871.28|9871.28|9871.28|9871.28|9871.28|0
1655382550000|2022-06-16 12:29:10|9865.98|9865.98|9865.98|9865.98|9865.98|9865.98|9865.98|9865.98|0
1655382560000|2022-06-16 12:29:20|9863.02|9863.02|9863.02|9863.02|9863.02|9863.02|9863.02|9863.02|0
1655382580000|2022-06-16 12:29:40|9860.37|9860.37|9860.37|9860.37|9860.37|9860.37|9860.37|9860.37|0
1655382590000|2022-06-16 12:29:50|9862.35|9862.35|9862.35|9862.35|9862.35|9862.35|9862.35|9862.35|0
1655382600000|2022-06-16 12:30:00|9867.64|9867.64|9867.64|9867.64|9867.64|9867.64|9867.64|9867.64|0
1655382610000|2022-06-16 12:30:10|9870.29|9870.29|9870.29|9870.29|9870.29|9870.29|9870.29|9870.29|0
1655382630000|2022-06-16 12:30:30|9875.58|9875.58|9882.85|9882.85|9882.85|9882.85|9875.58|9875.58|0
1655382640000|2022-06-16 12:30:40|9874.91|9874.91|9874.91|9874.91|9874.91|9874.91|9874.91|9874.91|0
1655382650000|2022-06-16 12:30:50|9873.92|9873.92|9873.92|9873.92|9873.92|9873.92|9873.92|9873.92|0
1655382700000|2022-06-16 12:31:40|9876.57|9876.57|9876.57|9876.57|9876.57|9876.57|9876.57|9876.57|0
1655382710000|2022-06-16 12:31:50|9879.22|9879.22|9879.22|9879.22|9879.22|9879.22|9879.22|9879.22|0
1655382720000|2022-06-16 12:32:00|9876.57|9876.57|9873.92|9873.92|9876.57|9876.57|9873.92|9873.92|0
1655382800000|2022-06-16 12:33:20|9871.28|9871.28|9871.28|9871.28|9871.28|9871.28|9871.28|9871.28|0
1655382850000|2022-06-16 12:34:10|9879.22|9879.22|9879.22|9879.22|9879.22|9879.22|9879.22|9879.22|0
1655382870000|2022-06-16 12:34:30|9873.92|9873.92|9873.92|9873.92|9873.92|9873.92|9873.92|9873.92|0
1655382880000|2022-06-16 12:34:40|9871.28|9871.28|9871.28|9871.28|9871.28|9871.28|9871.28|9871.28|0
1655382900000|2022-06-16 12:35:00|9868.63|9868.63|9868.63|9868.63|9868.63|9868.63|9868.63|9868.63|0
1655382910000|2022-06-16 12:35:10|9867.64|9867.64|9867.64|9867.64|9867.64|9867.64|9867.64|9867.64|0
1655382920000|2022-06-16 12:35:20|9862.35|9862.35|9864.99|9864.99|9864.99|9864.99|9862.35|9862.35|0
1655382960000|2022-06-16 12:36:00|9862.35|9862.35|9862.35|9862.35|9862.35|9862.35|9862.35|9862.35|0
1655382980000|2022-06-16 12:36:20|9863.34|9863.34|9864.33|9864.33|9864.33|9864.33|9863.34|9863.34|0
1655383020000|2022-06-16 12:37:00|9872.26|9872.26|9869.62|9869.62|9872.26|9872.26|9869.62|9869.62|0
1655383050000|2022-06-16 12:37:30|9864.33|9864.33|9864.33|9864.33|9864.33|9864.33|9864.33|9864.33|0
1655383110000|2022-06-16 12:38:30|9869.62|9869.62|9869.62|9869.62|9869.62|9869.62|9869.62|9869.62|0
1655383130000|2022-06-16 12:38:50|9871.59|9871.59|9871.59|9871.59|9871.59|9871.59|9871.59|9871.59|0
1655383160000|2022-06-16 12:39:20|9870.61|9870.61|9870.61|9870.61|9870.61|9870.61|9870.61|9870.61|0
1655383210000|2022-06-16 12:40:10|9871.59|9871.59|9871.59|9871.59|9871.59|9871.59|9871.59|9871.59|0
1655383250000|2022-06-16 12:40:50|9874.24|9874.24|9874.24|9874.24|9874.24|9874.24|9874.24|9874.24|0
1655383370000|2022-06-16 12:42:50|9879.53|9879.53|9879.53|9879.53|9879.53|9879.53|9879.53|9879.53|0
1655383400000|2022-06-16 12:43:20|9876.89|9876.89|9876.89|9876.89|9876.89|9876.89|9876.89|9876.89|0
1655383440000|2022-06-16 12:44:00|9877.88|9877.88|9877.21|9877.21|9879.85|9879.85|9877.21|9877.21|0
1655383490000|2022-06-16 12:44:50|9876.22|9876.22|9876.22|9876.22|9876.22|9876.22|9876.22|9876.22|0
1655383500000|2022-06-16 12:45:00|9878.86|9878.86|9878.86|9878.86|9878.86|9878.86|9878.86|9878.86|0
1655383540000|2022-06-16 12:45:40|9881.51|9881.51|9881.51|9881.51|9881.51|9881.51|9881.51|9881.51|0
1655383550000|2022-06-16 12:45:50|9884.16|9884.16|9884.16|9884.16|9884.16|9884.16|9884.16|9884.16|0
1655383560000|2022-06-16 12:46:00|9886.13|9886.13|9886.13|9886.13|9886.13|9886.13|9886.13|9886.13|0
1655383570000|2022-06-16 12:46:10|9885.14|9885.14|9885.14|9885.14|9885.14|9885.14|9885.14|9885.14|0
1655383590000|2022-06-16 12:46:30|9884.16|9884.16|9885.14|9885.14|9885.14|9885.14|9883.17|9883.17|0
1655383600000|2022-06-16 12:46:40|9887.79|9887.79|9887.79|9887.79|9887.79|9887.79|9887.79|9887.79|0
1655383610000|2022-06-16 12:46:50|9890.44|9890.44|9892.41|9892.41|9892.41|9892.41|9890.44|9890.44|0
1655383640000|2022-06-16 12:47:20|9889.77|9889.77|9890.76|9890.76|9890.76|9890.76|9889.77|9889.77|0
1655383670000|2022-06-16 12:47:50|9892.73|9892.73|9892.73|9892.73|9892.73|9892.73|9892.73|9892.73|0
1655383680000|2022-06-16 12:48:00|9890.76|9890.76|9889.77|9889.77|9890.76|9890.76|9889.77|9889.77|0
1655383700000|2022-06-16 12:48:20|9887.79|9887.79|9887.79|9887.79|9887.79|9887.79|9887.79|9887.79|0
1655383730000|2022-06-16 12:48:50|9888.78|9888.78|9888.78|9888.78|9888.78|9888.78|9888.78|9888.78|0
1655383820000|2022-06-16 12:50:20|9886.13|9886.13|9886.13|9886.13|9886.13|9886.13|9886.13|9886.13|0
1655383880000|2022-06-16 12:51:20|9883.49|9883.49|9883.49|9883.49|9883.49|9883.49|9883.49|9883.49|0
1655383920000|2022-06-16 12:52:00|9881.51|9881.51|9880.52|9880.52|9881.51|9881.51|9880.52|9880.52|0
1655383940000|2022-06-16 12:52:20|9879.53|9879.53|9879.53|9879.53|9879.53|9879.53|9879.53|9879.53|0
1655383950000|2022-06-16 12:52:30|9876.89|9876.89|9876.89|9876.89|9876.89|9876.89|9876.89|9876.89|0
1655383960000|2022-06-16 12:52:40|9875.9|9875.9|9873.25|9873.25|9875.9|9875.9|9873.25|9873.25|0
1655384010000|2022-06-16 12:53:30|9870.61|9870.61|9870.61|9870.61|9870.61|9870.61|9870.61|9870.61|0
1655384020000|2022-06-16 12:53:40|9873.25|9873.25|9873.25|9873.25|9873.25|9873.25|9873.25|9873.25|0
1655384050000|2022-06-16 12:54:10|9875.9|9875.9|9875.9|9875.9|9875.9|9875.9|9875.9|9875.9|0
1655384080000|2022-06-16 12:54:40|9877.88|9877.88|9876.89|9876.89|9877.88|9877.88|9876.89|9876.89|0
1655384090000|2022-06-16 12:54:50|9874.24|9874.24|9874.24|9874.24|9874.24|9874.24|9874.24|9874.24|0
1655384220000|2022-06-16 12:57:00|9871.59|9871.59|9871.59|9871.59|9871.59|9871.59|9871.59|9871.59|0
1655384230000|2022-06-16 12:57:10|9874.24|9874.24|9874.24|9874.24|9874.24|9874.24|9874.24|9874.24|0
1655384240000|2022-06-16 12:57:20|9871.59|9871.59|9871.59|9871.59|9871.59|9871.59|9871.59|9871.59|0
1655384320000|2022-06-16 12:58:40|9874.24|9874.24|9874.24|9874.24|9874.24|9874.24|9874.24|9874.24|0
1655384350000|2022-06-16 12:59:10|9871.59|9871.59|9871.59|9871.59|9871.59|9871.59|9871.59|9871.59|0
1655384370000|2022-06-16 12:59:30|9872.58|9872.58|9872.58|9872.58|9872.58|9872.58|9872.58|9872.58|0
1655384380000|2022-06-16 12:59:40|9871.59|9871.59|9870.61|9870.61|9871.59|9871.59|9870.61|9870.61|0
1655384390000|2022-06-16 12:59:50|9871.59|9871.59|9871.59|9871.59|9872.58|9872.58|9871.59|9871.59|0
1655384510000|2022-06-16 13:01:50|9874.24|9874.24|9876.89|9876.89|9876.89|9876.89|9874.24|9874.24|0
1655384580000|2022-06-16 13:03:00|9879.53|9879.53|9879.53|9879.53|9879.53|9879.53|9879.53|9879.53|0
1655384630000|2022-06-16 13:03:50|9882.18|9882.18|9881.32|9881.32|9882.18|9882.18|9878.68|9878.68|0
1655384640000|2022-06-16 13:04:00|9883.3|9883.3|9881.32|9881.32|9883.3|9883.3|9881.32|9881.32|0
1655384660000|2022-06-16 13:04:20|9883.97|9883.97|9883.97|9883.97|9883.97|9883.97|9883.97|9883.97|0
1655384690000|2022-06-16 13:04:50|9885.95|9885.95|9885.95|9885.95|9885.95|9885.95|9885.95|9885.95|0
1655384710000|2022-06-16 13:05:10|9883.3|9883.3|9880.65|9880.65|9883.3|9883.3|9880.65|9880.65|0
1655384750000|2022-06-16 13:05:50|9879.66|9879.66|9879.66|9879.66|9879.66|9879.66|9879.66|9879.66|0
1655384770000|2022-06-16 13:06:10|9874.37|9874.37|9874.37|9874.37|9874.37|9874.37|9874.37|9874.37|0
1655384790000|2022-06-16 13:06:30|9871.73|9871.73|9871.73|9871.73|9871.73|9871.73|9871.73|9871.73|0
1655384810000|2022-06-16 13:06:50|9869.08|9869.08|9869.08|9869.08|9869.08|9869.08|9869.08|9869.08|0
1655384840000|2022-06-16 13:07:20|9871.73|9871.73|9871.73|9871.73|9871.73|9871.73|9871.73|9871.73|0
1655384860000|2022-06-16 13:07:40|9874.37|9874.37|9874.37|9874.37|9874.37|9874.37|9874.37|9874.37|0
1655384920000|2022-06-16 13:08:40|9875.36|9875.36|9875.36|9875.36|9875.36|9875.36|9875.36|9875.36|0
1655384990000|2022-06-16 13:09:50|9878.01|9878.01|9878.01|9878.01|9878.01|9878.01|9878.01|9878.01|0
1655385040000|2022-06-16 13:10:40|9870.07|9870.07|9870.07|9870.07|9870.07|9870.07|9870.07|9870.07|0
1655385070000|2022-06-16 13:11:10|9869.08|9869.08|9869.08|9869.08|9869.08|9869.08|9869.08|9869.08|0
1655385140000|2022-06-16 13:12:20|9866.43|9866.43|9866.43|9866.43|9866.43|9866.43|9866.43|9866.43|0
1655385200000|2022-06-16 13:13:20|9865.44|9865.44|9865.44|9865.44|9865.44|9865.44|9865.44|9865.44|0
1655385220000|2022-06-16 13:13:40|9868.09|9868.09|9870.74|9870.74|9870.74|9870.74|9868.09|9868.09|0
1655385270000|2022-06-16 13:14:30|9873.38|9873.38|9873.38|9873.38|9873.38|9873.38|9873.38|9873.38|0
1655385280000|2022-06-16 13:14:40|9870.74|9870.74|9868.09|9868.09|9870.74|9870.74|9868.09|9868.09|0
1655385300000|2022-06-16 13:15:00|9870.74|9870.74|9875.36|9875.36|9875.36|9875.36|9870.74|9870.74|0
1655385340000|2022-06-16 13:15:40|9878.01|9878.01|9878.01|9878.01|9878.01|9878.01|9878.01|9878.01|0
1655385430000|2022-06-16 13:17:10|9875.36|9875.36|9878.01|9878.01|9878.01|9878.01|9875.36|9875.36|0
1655385550000|2022-06-16 13:19:10|9875.36|9875.36|9875.36|9875.36|9875.36|9875.36|9875.36|9875.36|0
1655385560000|2022-06-16 13:19:20|9876.35|9876.35|9875.36|9875.36|9876.35|9876.35|9875.36|9875.36|0
1655385580000|2022-06-16 13:19:40|9872.71|9872.71|9872.71|9872.71|9872.71|9872.71|9872.71|9872.71|0
1655385590000|2022-06-16 13:19:50|9867.42|9867.42|9867.42|9867.42|9867.42|9867.42|9867.42|9867.42|0
1655385600000|2022-06-16 13:20:00|9865.44|9865.44|9865.44|9865.44|9865.44|9865.44|9865.44|9865.44|0
1655385630000|2022-06-16 13:20:30|9862.8|9862.8|9862.8|9862.8|9862.8|9862.8|9862.8|9862.8|0
1655385670000|2022-06-16 13:21:10|9868.09|9868.09|9870.74|9870.74|9870.74|9870.74|9868.09|9868.09|0
1655385680000|2022-06-16 13:21:20|9869.75|9869.75|9869.75|9869.75|9869.75|9869.75|9869.75|9869.75|0
1655385720000|2022-06-16 13:22:00|9872.39|9872.39|9872.39|9872.39|9872.39|9872.39|9872.39|9872.39|0
1655385770000|2022-06-16 13:22:50|9873.38|9873.38|9873.38|9873.38|9873.38|9873.38|9873.38|9873.38|0
1655385790000|2022-06-16 13:23:10|9870.74|9870.74|9866.11|9866.11|9870.74|9870.74|9866.11|9866.11|0
1655385800000|2022-06-16 13:23:20|9863.47|9863.47|9863.47|9863.47|9863.47|9863.47|9863.47|9863.47|0
1655385830000|2022-06-16 13:23:50|9864.46|9864.46|9864.46|9864.46|9864.46|9864.46|9864.46|9864.46|0
1655385840000|2022-06-16 13:24:00|9867.1|9867.1|9867.1|9867.1|9867.1|9867.1|9867.1|9867.1|0
1655385910000|2022-06-16 13:25:10|9864.46|9864.46|9861.81|9861.81|9864.46|9864.46|9861.81|9861.81|0
1655385960000|2022-06-16 13:26:00|9864.46|9864.46|9864.46|9864.46|9864.46|9864.46|9864.46|9864.46|0
1655386030000|2022-06-16 13:27:10|9867.1|9867.1|9867.1|9867.1|9867.1|9867.1|9867.1|9867.1|0
1655386040000|2022-06-16 13:27:20|9864.46|9864.46|9864.46|9864.46|9864.46|9864.46|9864.46|9864.46|0
1655386050000|2022-06-16 13:27:30|9865.44|9865.44|9865.44|9865.44|9865.44|9865.44|9865.44|9865.44|0
1655386100000|2022-06-16 13:28:20|9868.09|9868.09|9868.09|9868.09|9868.09|9868.09|9868.09|9868.09|0
1655386170000|2022-06-16 13:29:30|9870.74|9870.74|9868.09|9868.09|9870.74|9870.74|9868.09|9868.09|0
1655386190000|2022-06-16 13:29:50|9870.74|9870.74|9870.74|9870.74|9870.74|9870.74|9870.74|9870.74|0
1655386200000|2022-06-16 13:30:00|9868.09|9868.09|9870.74|9870.74|9870.74|9870.74|9868.09|9868.09|0
1655386210000|2022-06-16 13:30:10|9868.09|9868.09|9868.09|9868.09|9868.09|9868.09|9868.09|9868.09|0
1655386230000|2022-06-16 13:30:30|9865.44|9865.44|9861.81|9861.81|9865.44|9865.44|9861.81|9861.81|0
1655386240000|2022-06-16 13:30:40|9859.16|9859.16|9859.16|9859.16|9859.16|9859.16|9859.16|9859.16|0
1655386270000|2022-06-16 13:31:10|9861.81|9861.81|9861.81|9861.81|9861.81|9861.81|9861.81|9861.81|0
1655386280000|2022-06-16 13:31:20|9859.16|9859.16|9859.16|9859.16|9859.16|9859.16|9859.16|9859.16|0
1655386290000|2022-06-16 13:31:30|9856.52|9856.52|9856.52|9856.52|9856.52|9856.52|9856.52|9856.52|0
1655386310000|2022-06-16 13:31:50|9861.81|9861.81|9865.44|9865.44|9865.44|9865.44|9861.81|9861.81|0
1655386350000|2022-06-16 13:32:30|9862.8|9862.8|9862.8|9862.8|9862.8|9862.8|9862.8|9862.8|0
1655386380000|2022-06-16 13:33:00|9860.15|9860.15|9857.5|9857.5|9860.15|9860.15|9857.5|9857.5|0
1655386410000|2022-06-16 13:33:30|9854.86|9854.86|9854.86|9854.86|9854.86|9854.86|9854.86|9854.86|0
1655386420000|2022-06-16 13:33:40|9853.87|9853.87|9853.87|9853.87|9853.87|9853.87|9853.87|9853.87|0
1655386430000|2022-06-16 13:33:50|9851.22|9851.22|9851.22|9851.22|9851.22|9851.22|9851.22|9851.22|0
1655386450000|2022-06-16 13:34:10|9853.87|9853.87|9860.15|9860.15|9861.14|9861.14|9853.87|9853.87|0
1655386500000|2022-06-16 13:35:00|9862.8|9862.8|9862.8|9862.8|9862.8|9862.8|9862.8|9862.8|0
1655386520000|2022-06-16 13:35:20|9861.81|9861.81|9861.81|9861.81|9861.81|9861.81|9861.81|9861.81|0
1655386550000|2022-06-16 13:35:50|9864.46|9864.46|9864.46|9864.46|9864.46|9864.46|9864.46|9864.46|0
1655386570000|2022-06-16 13:36:10|9867.1|9867.1|9864.46|9864.46|9867.1|9867.1|9864.46|9864.46|0
1655386590000|2022-06-16 13:36:30|9861.81|9861.81|9861.81|9861.81|9861.81|9861.81|9861.81|9861.81|0
1655386610000|2022-06-16 13:36:50|9864.46|9864.46|9864.46|9864.46|9864.46|9864.46|9864.46|9864.46|0
1655386620000|2022-06-16 13:37:00|9861.81|9861.81|9861.81|9861.81|9861.81|9861.81|9861.81|9861.81|0
1655386630000|2022-06-16 13:37:10|9862.24|9862.24|9862.24|9862.24|9862.24|9862.24|9862.24|9862.24|0
1655386670000|2022-06-16 13:37:50|9859.59|9859.59|9859.59|9859.59|9859.59|9859.59|9859.59|9859.59|0
1655386690000|2022-06-16 13:38:10|9854.3|9854.3|9856.95|9856.95|9856.95|9856.95|9854.3|9854.3|0
1655386700000|2022-06-16 13:38:20|9854.3|9854.3|9851.65|9851.65|9854.3|9854.3|9851.65|9851.65|0
1655386710000|2022-06-16 13:38:30|9854.3|9854.3|9854.3|9854.3|9854.3|9854.3|9854.3|9854.3|0
1655386720000|2022-06-16 13:38:40|9851.65|9851.65|9851.65|9851.65|9851.65|9851.65|9851.65|9851.65|0
1655386730000|2022-06-16 13:38:50|9854.3|9854.3|9854.3|9854.3|9854.3|9854.3|9854.3|9854.3|0
1655386740000|2022-06-16 13:39:00|9851.65|9851.65|9851.65|9851.65|9851.65|9851.65|9851.65|9851.65|0
1655386750000|2022-06-16 13:39:10|9849.01|9849.01|9849.01|9849.01|9851.65|9851.65|9849.01|9849.01|0
1655386770000|2022-06-16 13:39:30|9841.07|9841.07|9846.36|9846.36|9846.36|9846.36|9841.07|9841.07|0
1655386800000|2022-06-16 13:40:00|9851.65|9851.65|9851.65|9851.65|9851.65|9851.65|9851.65|9851.65|0
1655386810000|2022-06-16 13:40:10|9854.3|9854.3|9851.65|9851.65|9854.3|9854.3|9851.65|9851.65|0
1655386830000|2022-06-16 13:40:30|9849.01|9849.01|9846.36|9846.36|9849.01|9849.01|9846.36|9846.36|0
1655386840000|2022-06-16 13:40:40|9843.71|9843.71|9843.71|9843.71|9843.71|9843.71|9843.71|9843.71|0
1655386860000|2022-06-16 13:41:00|9841.07|9841.07|9841.07|9841.07|9841.07|9841.07|9841.07|9841.07|0
1655386870000|2022-06-16 13:41:10|9843.71|9843.71|9843.71|9843.71|9843.71|9843.71|9843.71|9843.71|0
1655386910000|2022-06-16 13:41:50|9841.07|9841.07|9841.07|9841.07|9841.07|9841.07|9841.07|9841.07|0
1655386930000|2022-06-16 13:42:10|9846.36|9846.36|9846.36|9846.36|9846.36|9846.36|9846.36|9846.36|0
1655386950000|2022-06-16 13:42:30|9843.71|9843.71|9843.71|9843.71|9843.71|9843.71|9843.71|9843.71|0
1655386960000|2022-06-16 13:42:40|9841.07|9841.07|9838.42|9838.42|9841.07|9841.07|9838.42|9838.42|0
1655386970000|2022-06-16 13:42:50|9837.43|9837.43|9834.79|9834.79|9837.43|9837.43|9834.79|9834.79|0
1655386980000|2022-06-16 13:43:00|9837.43|9837.43|9840.08|9840.08|9840.08|9840.08|9837.43|9837.43|0
1655386990000|2022-06-16 13:43:10|9842.73|9842.73|9842.73|9842.73|9842.73|9842.73|9842.73|9842.73|0
1655387010000|2022-06-16 13:43:30|9845.37|9845.37|9845.37|9845.37|9845.37|9845.37|9845.37|9845.37|0
1655387020000|2022-06-16 13:43:40|9842.73|9842.73|9842.73|9842.73|9842.73|9842.73|9842.73|9842.73|0
1655387030000|2022-06-16 13:43:50|9845.37|9845.37|9845.37|9845.37|9845.37|9845.37|9845.37|9845.37|0
1655387040000|2022-06-16 13:44:00|9848.02|9848.02|9848.02|9848.02|9848.02|9848.02|9848.02|9848.02|0
1655387050000|2022-06-16 13:44:10|9849.99|9849.99|9849.01|9849.01|9849.99|9849.99|9849.01|9849.01|0
1655387080000|2022-06-16 13:44:40|9846.36|9846.36|9846.36|9846.36|9846.36|9846.36|9846.36|9846.36|0
1655387090000|2022-06-16 13:44:50|9849.01|9849.01|9848.02|9848.02|9849.01|9849.01|9848.02|9848.02|0
1655387110000|2022-06-16 13:45:10|9850.66|9850.66|9850.66|9850.66|9850.66|9850.66|9850.66|9850.66|0
1655387130000|2022-06-16 13:45:30|9853.31|9853.31|9853.31|9853.31|9853.31|9853.31|9853.31|9853.31|0
1655387140000|2022-06-16 13:45:40|9850.66|9850.66|9850.66|9850.66|9850.66|9850.66|9850.66|9850.66|0
1655387150000|2022-06-16 13:45:50|9853.31|9853.31|9853.31|9853.31|9853.31|9853.31|9853.31|9853.31|0
1655387200000|2022-06-16 13:46:40|9855.96|9855.96|9857.93|9857.93|9857.93|9857.93|9855.96|9855.96|0
1655387210000|2022-06-16 13:46:50|9863.23|9863.23|9863.23|9863.23|9863.23|9863.23|9863.23|9863.23|0
1655387240000|2022-06-16 13:47:20|9861.57|9861.57|9861.57|9861.57|9861.57|9861.57|9861.57|9861.57|0
1655387250000|2022-06-16 13:47:30|9864.21|9864.21|9864.21|9864.21|9864.21|9864.21|9864.21|9864.21|0
1655387260000|2022-06-16 13:47:40|9866.86|9866.86|9866.86|9866.86|9866.86|9866.86|9866.86|9866.86|0
1655387280000|2022-06-16 13:48:00|9864.21|9864.21|9864.21|9864.21|9864.21|9864.21|9864.21|9864.21|0
1655387300000|2022-06-16 13:48:20|9866.86|9866.86|9869.51|9869.51|9869.51|9869.51|9866.86|9866.86|0
1655387310000|2022-06-16 13:48:30|9864.21|9864.21|9861.57|9861.57|9864.21|9864.21|9861.57|9861.57|0
1655387320000|2022-06-16 13:48:40|9864.21|9864.21|9858.92|9858.92|9864.21|9864.21|9858.92|9858.92|0
1655387330000|2022-06-16 13:48:50|9856.28|9856.28|9852.64|9852.64|9856.28|9856.28|9852.64|9852.64|0
1655387340000|2022-06-16 13:49:00|9851.65|9851.65|9855.29|9855.29|9855.29|9855.29|9851.65|9851.65|0
1655387350000|2022-06-16 13:49:10|9854.3|9854.3|9856.95|9856.95|9856.95|9856.95|9854.3|9854.3|0
1655387390000|2022-06-16 13:49:50|9854.3|9854.3|9854.3|9854.3|9854.3|9854.3|9854.3|9854.3|0
1655387410000|2022-06-16 13:50:10|9856.95|9856.95|9856.95|9856.95|9856.95|9856.95|9856.95|9856.95|0
1655387440000|2022-06-16 13:50:40|9851.65|9851.65|9851.65|9851.65|9851.65|9851.65|9851.65|9851.65|0
1655387450000|2022-06-16 13:50:50|9853.63|9853.63|9852.64|9852.64|9853.63|9853.63|9852.64|9852.64|0
1655387460000|2022-06-16 13:51:00|9853.63|9853.63|9856.28|9856.28|9856.28|9856.28|9853.63|9853.63|0
1655387470000|2022-06-16 13:51:10|9858.92|9858.92|9861.57|9861.57|9861.57|9861.57|9858.92|9858.92|0
1655387480000|2022-06-16 13:51:20|9860.58|9860.58|9868.52|9868.52|9868.52|9868.52|9860.58|9860.58|0
1655387490000|2022-06-16 13:51:30|9865.87|9865.87|9865.87|9865.87|9865.87|9865.87|9865.87|9865.87|0
1655387500000|2022-06-16 13:51:40|9868.52|9868.52|9863.23|9863.23|9868.52|9868.52|9863.23|9863.23|0
1655387510000|2022-06-16 13:51:50|9860.26|9860.26|9864.88|9864.88|9865.55|9865.55|9860.26|9860.26|0
1655387520000|2022-06-16 13:52:00|9862.91|9862.91|9862.91|9862.91|9862.91|9862.91|9862.91|9862.91|0
1655387550000|2022-06-16 13:52:30|9864.88|9864.88|9865.87|9865.87|9865.87|9865.87|9864.88|9864.88|0
1655387560000|2022-06-16 13:52:40|9866.86|9866.86|9858.92|9858.92|9869.51|9869.51|9858.92|9858.92|0
1655387570000|2022-06-16 13:52:50|9861.57|9861.57|9861.57|9861.57|9861.57|9861.57|9861.57|9861.57|0
1655387580000|2022-06-16 13:53:00|9864.21|9864.21|9866.86|9866.86|9866.86|9866.86|9864.21|9864.21|0
1655387600000|2022-06-16 13:53:20|9864.21|9864.21|9866.19|9866.19|9866.19|9866.19|9864.21|9864.21|0
1655387620000|2022-06-16 13:53:40|9871.48|9871.48|9868.84|9868.84|9871.48|9871.48|9868.84|9868.84|0
1655387640000|2022-06-16 13:54:00|9871.48|9871.48|9863.54|9863.54|9871.48|9871.48|9863.54|9863.54|0
1655387660000|2022-06-16 13:54:20|9866.19|9866.19|9860.9|9860.9|9866.19|9866.19|9860.9|9860.9|0
1655387670000|2022-06-16 13:54:30|9858.25|9858.25|9860.9|9860.9|9860.9|9860.9|9858.25|9858.25|0
1655387680000|2022-06-16 13:54:40|9863.54|9863.54|9863.54|9863.54|9863.54|9863.54|9863.54|9863.54|0
1655387690000|2022-06-16 13:54:50|9866.19|9866.19|9860.9|9860.9|9866.19|9866.19|9860.9|9860.9|0
1655387710000|2022-06-16 13:55:10|9863.54|9863.54|9863.54|9863.54|9863.54|9863.54|9863.54|9863.54|0
1655387720000|2022-06-16 13:55:20|9866.19|9866.19|9868.41|9868.41|9868.41|9868.41|9865.76|9865.76|0
1655387740000|2022-06-16 13:55:40|9867.42|9867.42|9867.42|9867.42|9867.42|9867.42|9867.42|9867.42|0
1655387750000|2022-06-16 13:55:50|9864.77|9864.77|9856.83|9856.83|9864.77|9864.77|9856.83|9856.83|0
1655387760000|2022-06-16 13:56:00|9859.48|9859.48|9859.48|9859.48|9862.13|9862.13|9859.48|9859.48|0
1655387770000|2022-06-16 13:56:10|9862.13|9862.13|9862.13|9862.13|9862.13|9862.13|9862.13|9862.13|0
1655387780000|2022-06-16 13:56:20|9864.77|9864.77|9867.42|9867.42|9867.42|9867.42|9864.77|9864.77|0
1655387790000|2022-06-16 13:56:30|9870.07|9870.07|9872.04|9872.04|9872.04|9872.04|9870.07|9870.07|0
1655387800000|2022-06-16 13:56:40|9869.4|9869.4|9869.4|9869.4|9869.4|9869.4|9869.4|9869.4|0
1655387810000|2022-06-16 13:56:50|9861.46|9861.46|9861.46|9861.46|9861.46|9861.46|9861.46|9861.46|0
1655387820000|2022-06-16 13:57:00|9864.1|9864.1|9861.46|9861.46|9864.1|9864.1|9861.46|9861.46|0
1655387860000|2022-06-16 13:57:40|9858.81|9858.81|9858.81|9858.81|9858.81|9858.81|9858.81|9858.81|0
1655387870000|2022-06-16 13:57:50|9861.46|9861.46|9861.46|9861.46|9861.46|9861.46|9861.46|9861.46|0
1655387880000|2022-06-16 13:58:00|9858.81|9858.81|9858.81|9858.81|9858.81|9858.81|9858.81|9858.81|0
1655387890000|2022-06-16 13:58:10|9857.82|9857.82|9857.82|9857.82|9857.82|9857.82|9856.83|9856.83|0
1655387900000|2022-06-16 13:58:20|9863.12|9863.12|9862.13|9862.13|9863.12|9863.12|9862.13|9862.13|0
1655387910000|2022-06-16 13:58:30|9864.77|9864.77|9862.13|9862.13|9864.77|9864.77|9862.13|9862.13|0
1655387920000|2022-06-16 13:58:40|9867.42|9867.42|9867.42|9867.42|9867.42|9867.42|9867.42|9867.42|0
1655387960000|2022-06-16 13:59:20|9870.07|9870.07|9870.07|9870.07|9870.07|9870.07|9870.07|9870.07|0
1655387980000|2022-06-16 13:59:40|9867.42|9867.42|9867.42|9867.42|9867.42|9867.42|9867.42|9867.42|0
1655387990000|2022-06-16 13:59:50|9864.77|9864.77|9864.77|9864.77|9864.77|9864.77|9864.77|9864.77|0
1655388000000|2022-06-16 14:00:00|9863.79|9863.79|9863.79|9863.79|9863.79|9863.79|9863.79|9863.79|0
1655388040000|2022-06-16 14:00:40|9874.37|9874.37|9881.64|9881.64|9881.64|9881.64|9874.37|9874.37|0
1655388050000|2022-06-16 14:00:50|9884.29|9884.29|9886.26|9886.26|9886.26|9886.26|9884.29|9884.29|0
1655388070000|2022-06-16 14:01:10|9887.25|9887.25|9887.25|9887.25|9887.25|9887.25|9887.25|9887.25|0
1655388090000|2022-06-16 14:01:30|9903.13|9903.13|9903.13|9903.13|9903.13|9903.13|9903.13|9903.13|0
1655388100000|2022-06-16 14:01:40|9900.48|9900.48|9889.9|9889.9|9900.48|9900.48|9889.9|9889.9|0
1655388110000|2022-06-16 14:01:50|9887.25|9887.25|9895.19|9895.19|9895.19|9895.19|9887.25|9887.25|0
1655388120000|2022-06-16 14:02:00|9897.84|9897.84|9897.84|9897.84|9897.84|9897.84|9897.84|9897.84|0
1655388130000|2022-06-16 14:02:10|9895.19|9895.19|9895.19|9895.19|9895.19|9895.19|9892.54|9892.54|0
1655388150000|2022-06-16 14:02:30|9897.84|9897.84|9895.19|9895.19|9897.84|9897.84|9895.19|9895.19|0
1655388160000|2022-06-16 14:02:40|9892.54|9892.54|9892.54|9892.54|9892.54|9892.54|9892.54|9892.54|0
1655388170000|2022-06-16 14:02:50|9893.53|9893.53|9893.53|9893.53|9893.53|9893.53|9893.53|9893.53|0
1655388180000|2022-06-16 14:03:00|9890.89|9890.89|9892.54|9892.54|9893.53|9893.53|9890.89|9890.89|0
1655388200000|2022-06-16 14:03:20|9895.19|9895.19|9895.19|9895.19|9895.19|9895.19|9895.19|9895.19|0
1655388210000|2022-06-16 14:03:30|9897.84|9897.84|9897.84|9897.84|9897.84|9897.84|9897.84|9897.84|0
1655388220000|2022-06-16 14:03:40|9895.19|9895.19|9892.54|9892.54|9895.19|9895.19|9892.54|9892.54|0
1655388230000|2022-06-16 14:03:50|9895.19|9895.19|9897.84|9897.84|9897.84|9897.84|9895.19|9895.19|0
1655388240000|2022-06-16 14:04:00|9900.48|9900.48|9900.48|9900.48|9900.48|9900.48|9900.48|9900.48|0
1655388250000|2022-06-16 14:04:10|9897.84|9897.84|9895.19|9895.19|9897.84|9897.84|9895.19|9895.19|0
1655388260000|2022-06-16 14:04:20|9892.54|9892.54|9887.25|9887.25|9892.54|9892.54|9887.25|9887.25|0
1655388280000|2022-06-16 14:04:40|9892.54|9892.54|9892.54|9892.54|9892.54|9892.54|9892.54|9892.54|0
1655388290000|2022-06-16 14:04:50|9887.25|9887.25|9884.61|9884.61|9889.9|9889.9|9884.61|9884.61|0
1655388300000|2022-06-16 14:05:00|9883.62|9883.62|9883.62|9883.62|9883.62|9883.62|9883.62|9883.62|0
1655388310000|2022-06-16 14:05:10|9880.97|9880.97|9874.69|9874.69|9880.97|9880.97|9874.69|9874.69|0
1655388320000|2022-06-16 14:05:20|9873.7|9873.7|9873.7|9873.7|9873.7|9873.7|9873.7|9873.7|0
1655388340000|2022-06-16 14:05:40|9876.35|9876.35|9876.35|9876.35|9876.35|9876.35|9876.35|9876.35|0
1655388350000|2022-06-16 14:05:50|9878.32|9878.32|9879.31|9879.31|9879.31|9879.31|9878.32|9878.32|0
1655388360000|2022-06-16 14:06:00|9876.67|9876.67|9876.67|9876.67|9876.67|9876.67|9876.67|9876.67|0
1655388370000|2022-06-16 14:06:10|9879.31|9879.31|9877.65|9877.65|9879.31|9879.31|9876.67|9876.67|0
1655388390000|2022-06-16 14:06:30|9880.3|9880.3|9880.3|9880.3|9880.3|9880.3|9880.3|9880.3|0
1655388400000|2022-06-16 14:06:40|9881.29|9881.29|9879.63|9879.63|9882.28|9882.28|9879.63|9879.63|0
1655388410000|2022-06-16 14:06:50|9882.28|9882.28|9880.62|9880.62|9882.28|9882.28|9879.63|9879.63|0
1655388420000|2022-06-16 14:07:00|9881.61|9881.61|9884.25|9884.25|9884.25|9884.25|9881.61|9881.61|0
1655388430000|2022-06-16 14:07:10|9886.9|9886.9|9886.9|9886.9|9886.9|9886.9|9886.9|9886.9|0
1655388460000|2022-06-16 14:07:40|9883.94|9883.94|9884.92|9884.92|9884.92|9884.92|9883.94|9883.94|0
1655388470000|2022-06-16 14:07:50|9882.28|9882.28|9882.28|9882.28|9882.28|9882.28|9882.28|9882.28|0
1655388480000|2022-06-16 14:08:00|9876.98|9876.98|9876.98|9876.98|9876.98|9876.98|9876.98|9876.98|0
1655388490000|2022-06-16 14:08:10|9871.69|9871.69|9863.75|9863.75|9871.69|9871.69|9863.75|9863.75|0
1655388500000|2022-06-16 14:08:20|9871.69|9871.69|9871.69|9871.69|9871.69|9871.69|9871.69|9871.69|0
1655388520000|2022-06-16 14:08:40|9869.05|9869.05|9866.4|9866.4|9869.05|9869.05|9866.4|9866.4|0
1655388540000|2022-06-16 14:09:00|9869.05|9869.05|9869.05|9869.05|9869.05|9869.05|9869.05|9869.05|0
1655388550000|2022-06-16 14:09:10|9866.4|9866.4|9871.69|9871.69|9871.69|9871.69|9866.4|9866.4|0
1655388560000|2022-06-16 14:09:20|9874.34|9874.34|9874.34|9874.34|9874.34|9874.34|9874.34|9874.34|0
1655388600000|2022-06-16 14:10:00|9871.69|9871.69|9871.69|9871.69|9871.69|9871.69|9871.69|9871.69|0
1655388620000|2022-06-16 14:10:20|9870.7|9870.7|9870.7|9870.7|9870.7|9870.7|9870.7|9870.7|0
1655388640000|2022-06-16 14:10:40|9873.67|9873.67|9875.64|9875.64|9878.29|9878.29|9871.02|9871.02|0
1655388650000|2022-06-16 14:10:50|9873|9873|9871.02|9871.02|9873|9873|9871.02|9871.02|0
1655388670000|2022-06-16 14:11:10|9868.38|9868.38|9865.73|9865.73|9868.38|9868.38|9865.73|9865.73|0
1655388680000|2022-06-16 14:11:20|9860.44|9860.44|9858.46|9858.46|9860.44|9860.44|9858.46|9858.46|0
1655388700000|2022-06-16 14:11:40|9861.11|9861.11|9861.11|9861.11|9861.11|9861.11|9861.11|9861.11|0
1655388720000|2022-06-16 14:12:00|9863.75|9863.75|9866.4|9866.4|9866.4|9866.4|9863.75|9863.75|0
1655388730000|2022-06-16 14:12:10|9869.05|9869.05|9869.05|9869.05|9869.05|9869.05|9869.05|9869.05|0
1655388790000|2022-06-16 14:13:10|9866.4|9866.4|9863.75|9863.75|9869.05|9869.05|9863.75|9863.75|0
1655388830000|2022-06-16 14:13:50|9866.4|9866.4|9866.4|9866.4|9866.4|9866.4|9866.4|9866.4|0
1655388860000|2022-06-16 14:14:20|9863.75|9863.75|9863.75|9863.75|9863.75|9863.75|9863.75|9863.75|0
1655388880000|2022-06-16 14:14:40|9869.05|9869.05|9869.05|9869.05|9869.05|9869.05|9869.05|9869.05|0
1655388890000|2022-06-16 14:14:50|9870.03|9870.03|9864.74|9864.74|9870.03|9870.03|9864.74|9864.74|0
1655388920000|2022-06-16 14:15:20|9862.09|9862.09|9864.74|9864.74|9864.74|9864.74|9862.09|9862.09|0
1655388930000|2022-06-16 14:15:30|9867.39|9867.39|9867.39|9867.39|9867.39|9867.39|9867.39|9867.39|0
1655388940000|2022-06-16 14:15:40|9864.74|9864.74|9864.74|9864.74|9864.74|9864.74|9862.09|9862.09|0
1655388950000|2022-06-16 14:15:50|9867.39|9867.39|9877.41|9877.41|9878.4|9878.4|9867.39|9867.39|0
1655388960000|2022-06-16 14:16:00|9872.12|9872.12|9872.12|9872.12|9872.12|9872.12|9872.12|9872.12|0
1655388980000|2022-06-16 14:16:20|9871.13|9871.13|9861.54|9861.54|9872.12|9872.12|9861.54|9861.54|0
1655388990000|2022-06-16 14:16:30|9858.89|9858.89|9861.54|9861.54|9861.54|9861.54|9858.89|9858.89|0
1655389000000|2022-06-16 14:16:40|9864.18|9864.18|9869.47|9869.47|9869.47|9869.47|9864.18|9864.18|0
1655389010000|2022-06-16 14:16:50|9861.54|9861.54|9869.79|9869.79|9872.44|9872.44|9861.54|9861.54|0
1655389020000|2022-06-16 14:17:00|9868.8|9868.8|9863.51|9863.51|9868.8|9868.8|9863.51|9863.51|0
1655389030000|2022-06-16 14:17:10|9862.52|9862.52|9859.88|9859.88|9863.51|9863.51|9859.88|9859.88|0
1655389050000|2022-06-16 14:17:30|9865.17|9865.17|9865.17|9865.17|9865.17|9865.17|9865.17|9865.17|0
1655389060000|2022-06-16 14:17:40|9867.82|9867.82|9870.46|9870.46|9870.46|9870.46|9867.82|9867.82|0
1655389070000|2022-06-16 14:17:50|9875.76|9875.76|9875.76|9875.76|9875.76|9875.76|9875.76|9875.76|0
1655389080000|2022-06-16 14:18:00|9878.4|9878.4|9878.4|9878.4|9878.4|9878.4|9878.4|9878.4|0
1655389100000|2022-06-16 14:18:20|9877.41|9877.41|9872.12|9872.12|9877.41|9877.41|9872.12|9872.12|0
1655389130000|2022-06-16 14:18:50|9869.47|9869.47|9870.46|9870.46|9870.46|9870.46|9869.47|9869.47|0
1655389140000|2022-06-16 14:19:00|9873.11|9873.11|9873.11|9873.11|9873.11|9873.11|9873.11|9873.11|0
1655389150000|2022-06-16 14:19:10|9875.76|9875.76|9874.77|9874.77|9875.76|9875.76|9874.77|9874.77|0
1655389160000|2022-06-16 14:19:20|9877.41|9877.41|9882.71|9882.71|9882.71|9882.71|9877.41|9877.41|0
1655389170000|2022-06-16 14:19:30|9883.69|9883.69|9883.69|9883.69|9883.69|9883.69|9883.69|9883.69|0
1655389180000|2022-06-16 14:19:40|9886.34|9886.34|9881.05|9881.05|9886.34|9886.34|9881.05|9881.05|0
1655389190000|2022-06-16 14:19:50|9880.06|9880.06|9880.06|9880.06|9880.06|9880.06|9880.06|9880.06|0
1655389220000|2022-06-16 14:20:20|9874.77|9874.77|9874.77|9874.77|9874.77|9874.77|9874.77|9874.77|0
1655389230000|2022-06-16 14:20:30|9872.12|9872.12|9872.12|9872.12|9872.12|9872.12|9872.12|9872.12|0
1655389250000|2022-06-16 14:20:50|9869.47|9869.47|9874.1|9874.1|9874.1|9874.1|9869.47|9869.47|0
1655389280000|2022-06-16 14:21:20|9875.09|9875.09|9879.71|9879.71|9879.71|9879.71|9875.09|9875.09|0
1655389310000|2022-06-16 14:21:50|9877.06|9877.06|9877.06|9877.06|9877.06|9877.06|9877.06|9877.06|0
1655389320000|2022-06-16 14:22:00|9882.35|9882.35|9882.35|9882.35|9882.35|9882.35|9882.35|9882.35|0
1655389330000|2022-06-16 14:22:10|9883.34|9883.34|9885.99|9885.99|9885.99|9885.99|9883.34|9883.34|0
1655389340000|2022-06-16 14:22:20|9883.34|9883.34|9883.34|9883.34|9883.34|9883.34|9883.34|9883.34|0
1655389350000|2022-06-16 14:22:30|9880.7|9880.7|9880.7|9880.7|9880.7|9880.7|9880.7|9880.7|0
1655389360000|2022-06-16 14:22:40|9879.71|9879.71|9879.71|9879.71|9879.71|9879.71|9879.71|9879.71|0
1655389380000|2022-06-16 14:23:00|9878.72|9878.72|9876.07|9876.07|9878.72|9878.72|9876.07|9876.07|0
1655389390000|2022-06-16 14:23:10|9875.09|9875.09|9875.09|9875.09|9875.09|9875.09|9875.09|9875.09|0
1655389430000|2022-06-16 14:23:50|9872.44|9872.44|9872.44|9872.44|9872.44|9872.44|9872.44|9872.44|0
1655389460000|2022-06-16 14:24:20|9873.43|9873.43|9876.07|9876.07|9876.07|9876.07|9873.43|9873.43|0
1655389470000|2022-06-16 14:24:30|9873.43|9873.43|9873.43|9873.43|9873.43|9873.43|9873.43|9873.43|0
1655389510000|2022-06-16 14:25:10|9870.78|9870.78|9870.78|9870.78|9870.78|9870.78|9870.78|9870.78|0
1655389520000|2022-06-16 14:25:20|9868.8|9868.8|9868.8|9868.8|9868.8|9868.8|9868.8|9868.8|0
1655389530000|2022-06-16 14:25:30|9876.74|9876.74|9876.74|9876.74|9876.74|9876.74|9876.74|9876.74|0
1655389570000|2022-06-16 14:26:10|9868.8|9868.8|9871.45|9871.45|9871.45|9871.45|9868.8|9868.8|0
1655389580000|2022-06-16 14:26:20|9870.46|9870.46|9865.17|9865.17|9870.46|9870.46|9865.17|9865.17|0
1655389610000|2022-06-16 14:26:50|9867.82|9867.82|9870.46|9870.46|9870.46|9870.46|9867.82|9867.82|0
1655389620000|2022-06-16 14:27:00|9873.11|9873.11|9870.46|9870.46|9873.11|9873.11|9870.46|9870.46|0
1655389630000|2022-06-16 14:27:10|9871.45|9871.45|9870.46|9870.46|9871.45|9871.45|9870.46|9870.46|0
1655389660000|2022-06-16 14:27:40|9875.76|9875.76|9870.46|9870.46|9875.76|9875.76|9870.46|9870.46|0
1655389670000|2022-06-16 14:27:50|9869.47|9869.47|9869.47|9869.47|9869.47|9869.47|9869.47|9869.47|0
1655389690000|2022-06-16 14:28:10|9872.12|9872.12|9872.12|9872.12|9872.12|9872.12|9872.12|9872.12|0
1655389700000|2022-06-16 14:28:20|9874.1|9874.1|9874.1|9874.1|9874.1|9874.1|9874.1|9874.1|0
1655389710000|2022-06-16 14:28:30|9876.74|9876.74|9876.74|9876.74|9876.74|9876.74|9876.74|9876.74|0
1655389730000|2022-06-16 14:28:50|9875.76|9875.76|9875.76|9875.76|9875.76|9875.76|9875.76|9875.76|0
1655389760000|2022-06-16 14:29:20|9873.11|9873.11|9873.11|9873.11|9873.11|9873.11|9873.11|9873.11|0
1655389770000|2022-06-16 14:29:30|9870.46|9870.46|9870.46|9870.46|9870.46|9870.46|9870.46|9870.46|0
1655389800000|2022-06-16 14:30:00|9873.11|9873.11|9878.4|9878.4|9878.4|9878.4|9873.11|9873.11|0
1655389830000|2022-06-16 14:30:30|9875.76|9875.76|9875.76|9875.76|9875.76|9875.76|9875.76|9875.76|0
1655389870000|2022-06-16 14:31:10|9878.4|9878.4|9878.4|9878.4|9878.4|9878.4|9878.4|9878.4|0
1655389910000|2022-06-16 14:31:50|9875.76|9875.76|9878.4|9878.4|9878.4|9878.4|9875.76|9875.76|0
1655389930000|2022-06-16 14:32:10|9873.11|9873.11|9873.11|9873.11|9873.11|9873.11|9873.11|9873.11|0
1655389940000|2022-06-16 14:32:20|9870.46|9870.46|9869.6|9869.6|9870.46|9870.46|9869.6|9869.6|0
1655389950000|2022-06-16 14:32:30|9866.96|9866.96|9866.96|9866.96|9866.96|9866.96|9866.96|9866.96|0
1655389980000|2022-06-16 14:33:00|9872.25|9872.25|9872.25|9872.25|9872.25|9872.25|9872.25|9872.25|0
1655389990000|2022-06-16 14:33:10|9866.96|9866.96|9866.96|9866.96|9866.96|9866.96|9866.96|9866.96|0
1655390000000|2022-06-16 14:33:20|9869.6|9869.6|9866.96|9866.96|9869.6|9869.6|9866.96|9866.96|0
1655390030000|2022-06-16 14:33:50|9874.9|9874.9|9877.54|9877.54|9882.84|9882.84|9874.9|9874.9|0
1655390040000|2022-06-16 14:34:00|9874.9|9874.9|9880.19|9880.19|9880.19|9880.19|9874.9|9874.9|0
1655390050000|2022-06-16 14:34:10|9882.84|9882.84|9882.84|9882.84|9882.84|9882.84|9882.84|9882.84|0
1655390060000|2022-06-16 14:34:20|9883.83|9883.83|9882.84|9882.84|9883.83|9883.83|9882.84|9882.84|0
1655390070000|2022-06-16 14:34:30|9885.48|9885.48|9880.19|9880.19|9885.48|9885.48|9880.19|9880.19|0
1655390100000|2022-06-16 14:35:00|9874.9|9874.9|9876.56|9876.56|9877.54|9877.54|9874.9|9874.9|0
1655390110000|2022-06-16 14:35:10|9871.26|9871.26|9866.64|9866.64|9873.91|9873.91|9866.64|9866.64|0
1655390120000|2022-06-16 14:35:20|9865.65|9865.65|9860.36|9860.36|9865.65|9865.65|9860.36|9860.36|0
1655390130000|2022-06-16 14:35:30|9861.35|9861.35|9861.35|9861.35|9861.35|9861.35|9861.35|9861.35|0
1655390150000|2022-06-16 14:35:50|9862.34|9862.34|9863.32|9863.32|9863.32|9863.32|9862.34|9862.34|0
1655390160000|2022-06-16 14:36:00|9865.97|9865.97|9875.89|9875.89|9875.89|9875.89|9865.97|9865.97|0
1655390170000|2022-06-16 14:36:10|9873.91|9873.91|9872.92|9872.92|9873.91|9873.91|9872.92|9872.92|0
1655390230000|2022-06-16 14:37:10|9875.57|9875.57|9876.56|9876.56|9879.2|9879.2|9875.57|9875.57|0
1655390240000|2022-06-16 14:37:20|9873.91|9873.91|9873.91|9873.91|9873.91|9873.91|9873.91|9873.91|0
1655390280000|2022-06-16 14:38:00|9871.26|9871.26|9871.26|9871.26|9871.26|9871.26|9871.26|9871.26|0
1655390290000|2022-06-16 14:38:10|9865.97|9865.97|9871.26|9871.26|9871.26|9871.26|9865.97|9865.97|0
1655390300000|2022-06-16 14:38:20|9868.62|9868.62|9868.62|9868.62|9871.26|9871.26|9868.62|9868.62|0
1655390320000|2022-06-16 14:38:40|9865.97|9865.97|9865.97|9865.97|9865.97|9865.97|9865.97|9865.97|0
1655390330000|2022-06-16 14:38:50|9864.98|9864.98|9867.63|9867.63|9867.63|9867.63|9864.98|9864.98|0
1655390350000|2022-06-16 14:39:10|9866.64|9866.64|9866.64|9866.64|9866.64|9866.64|9866.64|9866.64|0
1655390360000|2022-06-16 14:39:20|9864.66|9864.66|9865.65|9865.65|9865.65|9865.65|9864.66|9864.66|0
1655390370000|2022-06-16 14:39:30|9868.3|9868.3|9868.3|9868.3|9868.3|9868.3|9868.3|9868.3|0
1655390380000|2022-06-16 14:39:40|9869.29|9869.29|9870.94|9870.94|9870.94|9870.94|9868.3|9868.3|0
1655390400000|2022-06-16 14:40:00|9868.3|9868.3|9868.3|9868.3|9868.3|9868.3|9868.3|9868.3|0
1655390410000|2022-06-16 14:40:10|9865.65|9865.65|9865.65|9865.65|9868.3|9868.3|9865.65|9865.65|0
1655390500000|2022-06-16 14:41:40|9864.33|9864.33|9863.01|9863.01|9864.33|9864.33|9863.01|9863.01|0
1655390510000|2022-06-16 14:41:50|9860.36|9860.36|9860.36|9860.36|9860.36|9860.36|9860.36|9860.36|0
1655390530000|2022-06-16 14:42:10|9857.71|9857.71|9857.71|9857.71|9857.71|9857.71|9857.71|9857.71|0
1655390570000|2022-06-16 14:42:50|9855.07|9855.07|9848.79|9848.79|9855.07|9855.07|9847.8|9847.8|0
1655390630000|2022-06-16 14:43:50|9843.49|9843.49|9835.55|9835.55|9843.49|9843.49|9832.91|9832.91|0
1655390640000|2022-06-16 14:44:00|9838.2|9838.2|9843.49|9843.49|9843.49|9843.49|9838.2|9838.2|0
1655390650000|2022-06-16 14:44:10|9846.14|9846.14|9846.14|9846.14|9846.14|9846.14|9846.14|9846.14|0
1655390660000|2022-06-16 14:44:20|9848.79|9848.79|9848.79|9848.79|9848.79|9848.79|9848.79|9848.79|0
1655390670000|2022-06-16 14:44:30|9851.43|9851.43|9851.43|9851.43|9851.43|9851.43|9851.43|9851.43|0
1655390680000|2022-06-16 14:44:40|9854.08|9854.08|9854.08|9854.08|9854.08|9854.08|9854.08|9854.08|0
1655390700000|2022-06-16 14:45:00|9851.43|9851.43|9850.44|9850.44|9851.43|9851.43|9850.44|9850.44|0
1655390710000|2022-06-16 14:45:10|9847.8|9847.8|9847.8|9847.8|9847.8|9847.8|9847.8|9847.8|0
1655390730000|2022-06-16 14:45:30|9845.15|9845.15|9847.8|9847.8|9847.8|9847.8|9845.15|9845.15|0
1655390760000|2022-06-16 14:46:00|9850.44|9850.44|9850.44|9850.44|9850.44|9850.44|9850.44|9850.44|0
1655390770000|2022-06-16 14:46:10|9851.43|9851.43|9850.44|9850.44|9851.43|9851.43|9850.44|9850.44|0
1655390840000|2022-06-16 14:47:20|9847.8|9847.8|9847.8|9847.8|9847.8|9847.8|9847.8|9847.8|0
1655390910000|2022-06-16 14:48:30|9846.81|9846.81|9846.81|9846.81|9846.81|9846.81|9846.81|9846.81|0
1655390940000|2022-06-16 14:49:00|9844.16|9844.16|9844.16|9844.16|9844.16|9844.16|9844.16|9844.16|0
1655390960000|2022-06-16 14:49:20|9843.17|9843.17|9840.53|9840.53|9843.17|9843.17|9840.53|9840.53|0
1655390970000|2022-06-16 14:49:30|9837.88|9837.88|9837.88|9837.88|9837.88|9837.88|9837.88|9837.88|0
1655390980000|2022-06-16 14:49:40|9835.23|9835.23|9837.88|9837.88|9837.88|9837.88|9835.23|9835.23|0
1655390990000|2022-06-16 14:49:50|9832.59|9832.59|9832.59|9832.59|9832.59|9832.59|9832.59|9832.59|0
1655391000000|2022-06-16 14:50:00|9835.23|9835.23|9829.94|9829.94|9835.23|9835.23|9827.3|9827.3|0
1655391010000|2022-06-16 14:50:10|9832.59|9832.59|9832.59|9832.59|9832.59|9832.59|9832.59|9832.59|0
1655391020000|2022-06-16 14:50:20|9827.3|9827.3|9827.3|9827.3|9827.3|9827.3|9827.3|9827.3|0
1655391030000|2022-06-16 14:50:30|9824.65|9824.65|9827.3|9827.3|9827.3|9827.3|9824.65|9824.65|0
1655391040000|2022-06-16 14:50:40|9824.65|9824.65|9824.65|9824.65|9824.65|9824.65|9824.65|9824.65|0
1655391050000|2022-06-16 14:50:50|9822|9822|9822|9822|9822|9822|9822|9822|0
1655391080000|2022-06-16 14:51:20|9824.65|9824.65|9824.65|9824.65|9824.65|9824.65|9824.65|9824.65|0
1655391100000|2022-06-16 14:51:40|9823.66|9823.66|9825.64|9825.64|9825.64|9825.64|9823.66|9823.66|0
1655391130000|2022-06-16 14:52:10|9828.28|9828.28|9828.28|9828.28|9828.28|9828.28|9828.28|9828.28|0
1655391180000|2022-06-16 14:53:00|9829.27|9829.27|9823.98|9823.98|9829.27|9829.27|9823.98|9823.98|0
1655391220000|2022-06-16 14:53:40|9826.63|9826.63|9826.63|9826.63|9826.63|9826.63|9826.63|9826.63|0
1655391230000|2022-06-16 14:53:50|9821.33|9821.33|9818.69|9818.69|9821.33|9821.33|9818.69|9818.69|0
1655391240000|2022-06-16 14:54:00|9819.12|9819.12|9821.76|9821.76|9821.76|9821.76|9819.12|9819.12|0
1655391250000|2022-06-16 14:54:10|9819.12|9819.12|9819.12|9819.12|9819.12|9819.12|9819.12|9819.12|0
1655391280000|2022-06-16 14:54:40|9821.76|9821.76|9819.12|9819.12|9821.76|9821.76|9819.12|9819.12|0
1655391300000|2022-06-16 14:55:00|9821.76|9821.76|9821.76|9821.76|9821.76|9821.76|9821.76|9821.76|0
1655391330000|2022-06-16 14:55:30|9819.12|9819.12|9819.12|9819.12|9819.12|9819.12|9819.12|9819.12|0
1655391350000|2022-06-16 14:55:50|9821.76|9821.76|9821.76|9821.76|9821.76|9821.76|9821.76|9821.76|0
1655391370000|2022-06-16 14:56:10|9816.47|9816.47|9813.82|9813.82|9816.47|9816.47|9813.82|9813.82|0
1655391380000|2022-06-16 14:56:20|9816.47|9816.47|9816.47|9816.47|9816.47|9816.47|9816.47|9816.47|0
1655391390000|2022-06-16 14:56:30|9819.12|9819.12|9821.76|9821.76|9821.76|9821.76|9819.12|9819.12|0
1655391420000|2022-06-16 14:57:00|9827.05|9827.05|9827.05|9827.05|9827.05|9827.05|9827.05|9827.05|0
1655391430000|2022-06-16 14:57:10|9824.41|9824.41|9824.41|9824.41|9827.05|9827.05|9824.41|9824.41|0
1655391450000|2022-06-16 14:57:30|9821.76|9821.76|9821.76|9821.76|9821.76|9821.76|9821.76|9821.76|0
1655391510000|2022-06-16 14:58:30|9820.77|9820.77|9821.76|9821.76|9821.76|9821.76|9820.77|9820.77|0
1655391520000|2022-06-16 14:58:40|9819.12|9819.12|9819.12|9819.12|9819.12|9819.12|9819.12|9819.12|0
1655391530000|2022-06-16 14:58:50|9816.47|9816.47|9817.46|9817.46|9817.46|9817.46|9816.47|9816.47|0
1655391550000|2022-06-16 14:59:10|9816.47|9816.47|9816.47|9816.47|9816.47|9816.47|9816.47|9816.47|0
1655391560000|2022-06-16 14:59:20|9813.82|9813.82|9813.82|9813.82|9813.82|9813.82|9813.82|9813.82|0
1655391590000|2022-06-16 14:59:50|9816.47|9816.47|9819.12|9819.12|9819.12|9819.12|9816.47|9816.47|0
1655391610000|2022-06-16 15:00:10|9821.76|9821.76|9818.13|9818.13|9821.76|9821.76|9818.13|9818.13|0
1655391680000|2022-06-16 15:01:20|9826.07|9826.07|9841.94|9841.94|9841.94|9841.94|9826.07|9826.07|0
1655391690000|2022-06-16 15:01:30|9831.36|9831.36|9828.71|9828.71|9831.36|9831.36|9828.71|9828.71|0
1655391700000|2022-06-16 15:01:40|9826.07|9826.07|9826.07|9826.07|9826.07|9826.07|9826.07|9826.07|0
1655391710000|2022-06-16 15:01:50|9818.13|9818.13|9820.77|9820.77|9823.42|9823.42|9818.13|9818.13|0
1655391720000|2022-06-16 15:02:00|9818.13|9818.13|9815.48|9815.48|9818.13|9818.13|9812.83|9812.83|0
1655391730000|2022-06-16 15:02:10|9818.13|9818.13|9818.13|9818.13|9818.13|9818.13|9818.13|9818.13|0
1655391750000|2022-06-16 15:02:30|9820.77|9820.77|9820.77|9820.77|9820.77|9820.77|9819.79|9819.79|0
1655391770000|2022-06-16 15:02:50|9822.75|9822.75|9829.7|9829.7|9829.7|9829.7|9821.76|9821.76|0
1655391780000|2022-06-16 15:03:00|9827.05|9827.05|9827.05|9827.05|9827.05|9827.05|9827.05|9827.05|0
1655391790000|2022-06-16 15:03:10|9821.76|9821.76|9824.41|9824.41|9827.05|9827.05|9821.76|9821.76|0
1655391800000|2022-06-16 15:03:20|9821.76|9821.76|9819.12|9819.12|9821.76|9821.76|9819.12|9819.12|0
1655391810000|2022-06-16 15:03:30|9821.76|9821.76|9821.76|9821.76|9822.75|9822.75|9821.76|9821.76|0
1655391820000|2022-06-16 15:03:40|9819.12|9819.12|9819.12|9819.12|9819.12|9819.12|9819.12|9819.12|0
1655391860000|2022-06-16 15:04:20|9821.76|9821.76|9829.7|9829.7|9829.7|9829.7|9821.76|9821.76|0
1655391880000|2022-06-16 15:04:40|9819.12|9819.12|9820.77|9820.77|9821.76|9821.76|9819.12|9819.12|0
1655391890000|2022-06-16 15:04:50|9826.07|9826.07|9828.71|9828.71|9828.71|9828.71|9823.42|9823.42|0
1655391900000|2022-06-16 15:05:00|9826.07|9826.07|9828.71|9828.71|9828.71|9828.71|9823.42|9823.42|0
1655391910000|2022-06-16 15:05:10|9826.07|9826.07|9826.07|9826.07|9826.07|9826.07|9826.07|9826.07|0
1655391920000|2022-06-16 15:05:20|9828.71|9828.71|9828.71|9828.71|9828.71|9828.71|9828.71|9828.71|0
1655391930000|2022-06-16 15:05:30|9834.01|9834.01|9834.01|9834.01|9834.01|9834.01|9834.01|9834.01|0
1655391940000|2022-06-16 15:05:40|9841.94|9841.94|9839.3|9839.3|9841.94|9841.94|9839.3|9839.3|0
1655391950000|2022-06-16 15:05:50|9840.29|9840.29|9850.2|9850.2|9850.2|9850.2|9840.29|9840.29|0
1655391960000|2022-06-16 15:06:00|9844.91|9844.91|9844.91|9844.91|9844.91|9844.91|9844.91|9844.91|0
1655391990000|2022-06-16 15:06:30|9847.56|9847.56|9847.56|9847.56|9855.5|9855.5|9847.56|9847.56|0
1655392000000|2022-06-16 15:06:40|9844.91|9844.91|9844.91|9844.91|9844.91|9844.91|9844.91|9844.91|0
1655392010000|2022-06-16 15:06:50|9847.56|9847.56|9847.56|9847.56|9847.56|9847.56|9847.56|9847.56|0
1655392020000|2022-06-16 15:07:00|9850.2|9850.2|9852.85|9852.85|9852.85|9852.85|9850.2|9850.2|0
1655392030000|2022-06-16 15:07:10|9851.86|9851.86|9852.85|9852.85|9852.85|9852.85|9851.86|9851.86|0
1655392040000|2022-06-16 15:07:20|9847.56|9847.56|9842.26|9842.26|9847.56|9847.56|9842.26|9842.26|0
1655392060000|2022-06-16 15:07:40|9840.29|9840.29|9840.29|9840.29|9840.29|9840.29|9840.29|9840.29|0
1655392080000|2022-06-16 15:08:00|9841.27|9841.27|9841.27|9841.27|9841.27|9841.27|9841.27|9841.27|0
1655392100000|2022-06-16 15:08:20|9838.63|9838.63|9838.63|9838.63|9838.63|9838.63|9838.63|9838.63|0
1655392120000|2022-06-16 15:08:40|9841.27|9841.27|9841.27|9841.27|9841.27|9841.27|9841.27|9841.27|0
1655392160000|2022-06-16 15:09:20|9842.26|9842.26|9835.98|9835.98|9842.26|9842.26|9835.98|9835.98|0
1655392190000|2022-06-16 15:09:50|9833.34|9833.34|9833.34|9833.34|9833.34|9833.34|9833.34|9833.34|0
1655392200000|2022-06-16 15:10:00|9830.69|9830.69|9830.69|9830.69|9830.69|9830.69|9830.69|9830.69|0
1655392230000|2022-06-16 15:10:30|9828.04|9828.04|9820.1|9820.1|9828.04|9828.04|9817.46|9817.46|0
1655392250000|2022-06-16 15:10:50|9817.46|9817.46|9820.1|9820.1|9820.1|9820.1|9817.46|9817.46|0
1655392280000|2022-06-16 15:11:20|9817.46|9817.46|9814.81|9814.81|9817.46|9817.46|9814.81|9814.81|0
1655392290000|2022-06-16 15:11:30|9817.46|9817.46|9817.46|9817.46|9817.46|9817.46|9817.46|9817.46|0
1655392300000|2022-06-16 15:11:40|9820.1|9820.1|9809.52|9809.52|9820.1|9820.1|9809.52|9809.52|0
1655392320000|2022-06-16 15:12:00|9806.87|9806.87|9812.16|9812.16|9812.16|9812.16|9806.87|9806.87|0
1655392330000|2022-06-16 15:12:10|9814.81|9814.81|9820.1|9820.1|9820.1|9820.1|9814.81|9814.81|0
1655392340000|2022-06-16 15:12:20|9817.46|9817.46|9814.81|9814.81|9817.46|9817.46|9814.81|9814.81|0
1655392350000|2022-06-16 15:12:30|9813.82|9813.82|9811.18|9811.18|9813.82|9813.82|9811.18|9811.18|0
1655392370000|2022-06-16 15:12:50|9816.47|9816.47|9819.12|9819.12|9819.12|9819.12|9816.47|9816.47|0
1655392380000|2022-06-16 15:13:00|9813.82|9813.82|9805.88|9805.88|9813.82|9813.82|9803.24|9803.24|0
1655392400000|2022-06-16 15:13:20|9811.18|9811.18|9811.18|9811.18|9811.18|9811.18|9811.18|9811.18|0
1655392410000|2022-06-16 15:13:30|9813.82|9813.82|9813.82|9813.82|9813.82|9813.82|9813.82|9813.82|0
1655392440000|2022-06-16 15:14:00|9816.47|9816.47|9819.12|9819.12|9819.12|9819.12|9816.47|9816.47|0
1655392450000|2022-06-16 15:14:10|9824.41|9824.41|9815.48|9815.48|9826.07|9826.07|9815.48|9815.48|0
1655392500000|2022-06-16 15:15:00|9814.49|9814.49|9814.49|9814.49|9814.49|9814.49|9814.49|9814.49|0
1655392530000|2022-06-16 15:15:30|9817.14|9817.14|9817.14|9817.14|9817.14|9817.14|9817.14|9817.14|0
1655392550000|2022-06-16 15:15:50|9818.13|9818.13|9818.13|9818.13|9818.13|9818.13|9818.13|9818.13|0
1655392570000|2022-06-16 15:16:10|9815.48|9815.48|9815.48|9815.48|9815.48|9815.48|9815.48|9815.48|0
1655392600000|2022-06-16 15:16:40|9818.13|9818.13|9807.54|9807.54|9818.13|9818.13|9807.54|9807.54|0
1655392620000|2022-06-16 15:17:00|9806.55|9806.55|9814.49|9814.49|9814.49|9814.49|9806.55|9806.55|0
1655392630000|2022-06-16 15:17:10|9817.14|9817.14|9819.79|9819.79|9819.79|9819.79|9817.14|9817.14|0
1655392640000|2022-06-16 15:17:20|9817.14|9817.14|9822.43|9822.43|9825.08|9825.08|9817.14|9817.14|0
1655392670000|2022-06-16 15:17:50|9823.42|9823.42|9823.42|9823.42|9823.42|9823.42|9823.42|9823.42|0
1655392680000|2022-06-16 15:18:00|9818.13|9818.13|9815.48|9815.48|9818.13|9818.13|9815.48|9815.48|0
1655392700000|2022-06-16 15:18:20|9812.83|9812.83|9812.83|9812.83|9812.83|9812.83|9812.83|9812.83|0
1655392710000|2022-06-16 15:18:30|9815.48|9815.48|9815.48|9815.48|9815.48|9815.48|9815.48|9815.48|0
1655392730000|2022-06-16 15:18:50|9818.13|9818.13|9815.48|9815.48|9818.13|9818.13|9815.48|9815.48|0
1655392740000|2022-06-16 15:19:00|9812.83|9812.83|9812.83|9812.83|9812.83|9812.83|9812.83|9812.83|0
1655392760000|2022-06-16 15:19:20|9810.19|9810.19|9807.54|9807.54|9810.19|9810.19|9807.54|9807.54|0
1655392770000|2022-06-16 15:19:30|9806.55|9806.55|9806.55|9806.55|9806.55|9806.55|9806.55|9806.55|0
1655392790000|2022-06-16 15:19:50|9803.91|9803.91|9803.91|9803.91|9803.91|9803.91|9803.91|9803.91|0
1655392800000|2022-06-16 15:20:00|9811.85|9811.85|9825.08|9825.08|9825.08|9825.08|9811.85|9811.85|0
1655392810000|2022-06-16 15:20:10|9822.43|9822.43|9822.43|9822.43|9822.43|9822.43|9822.43|9822.43|0
1655392830000|2022-06-16 15:20:30|9827.72|9827.72|9817.14|9817.14|9827.72|9827.72|9817.14|9817.14|0
1655392840000|2022-06-16 15:20:40|9819.79|9819.79|9822.43|9822.43|9822.43|9822.43|9819.79|9819.79|0
1655392850000|2022-06-16 15:20:50|9823.42|9823.42|9820.77|9820.77|9823.42|9823.42|9820.77|9820.77|0
1655392860000|2022-06-16 15:21:00|9821.76|9821.76|9819.12|9819.12|9821.76|9821.76|9819.12|9819.12|0
1655392890000|2022-06-16 15:21:30|9818.13|9818.13|9818.13|9818.13|9818.13|9818.13|9818.13|9818.13|0
1655392900000|2022-06-16 15:21:40|9820.77|9820.77|9824.41|9824.41|9824.41|9824.41|9820.77|9820.77|0
1655392910000|2022-06-16 15:21:50|9821.76|9821.76|9823.74|9823.74|9823.74|9823.74|9813.82|9813.82|0
1655392920000|2022-06-16 15:22:00|9824.73|9824.73|9823.74|9823.74|9824.73|9824.73|9823.74|9823.74|0
1655392930000|2022-06-16 15:22:10|9822.75|9822.75|9821.09|9821.09|9823.74|9823.74|9821.09|9821.09|0
1655392950000|2022-06-16 15:22:30|9813.15|9813.15|9812.16|9812.16|9813.15|9813.15|9812.16|9812.16|0
1655392960000|2022-06-16 15:22:40|9817.46|9817.46|9817.46|9817.46|9817.46|9817.46|9817.46|9817.46|0
1655392970000|2022-06-16 15:22:50|9820.1|9820.1|9814.81|9814.81|9820.1|9820.1|9814.81|9814.81|0
1655392980000|2022-06-16 15:23:00|9817.46|9817.46|9820.1|9820.1|9820.1|9820.1|9817.46|9817.46|0
1655393000000|2022-06-16 15:23:20|9814.81|9814.81|9814.81|9814.81|9814.81|9814.81|9814.81|9814.81|0
1655393010000|2022-06-16 15:23:30|9820.1|9820.1|9817.46|9817.46|9820.1|9820.1|9817.46|9817.46|0
1655393020000|2022-06-16 15:23:40|9822.75|9822.75|9822.75|9822.75|9822.75|9822.75|9822.75|9822.75|0
1655393030000|2022-06-16 15:23:50|9825.4|9825.4|9825.4|9825.4|9825.4|9825.4|9825.4|9825.4|0
1655393040000|2022-06-16 15:24:00|9828.04|9828.04|9828.04|9828.04|9828.04|9828.04|9828.04|9828.04|0
1655393050000|2022-06-16 15:24:10|9825.4|9825.4|9820.1|9820.1|9825.4|9825.4|9820.1|9820.1|0
1655393060000|2022-06-16 15:24:20|9825.4|9825.4|9825.4|9825.4|9825.4|9825.4|9825.4|9825.4|0
1655393070000|2022-06-16 15:24:30|9825.83|9825.83|9825.83|9825.83|9825.83|9825.83|9825.83|9825.83|0
1655393080000|2022-06-16 15:24:40|9823.18|9823.18|9823.18|9823.18|9823.18|9823.18|9823.18|9823.18|0
1655393090000|2022-06-16 15:24:50|9825.83|9825.83|9825.83|9825.83|9825.83|9825.83|9825.83|9825.83|0
1655393100000|2022-06-16 15:25:00|9823.18|9823.18|9828.47|9828.47|9828.47|9828.47|9823.18|9823.18|0
1655393110000|2022-06-16 15:25:10|9825.83|9825.83|9828.47|9828.47|9828.47|9828.47|9824.84|9824.84|0
1655393120000|2022-06-16 15:25:20|9820.53|9820.53|9825.83|9825.83|9825.83|9825.83|9820.53|9820.53|0
1655393130000|2022-06-16 15:25:30|9824.84|9824.84|9829.46|9829.46|9829.46|9829.46|9824.84|9824.84|0
1655393140000|2022-06-16 15:25:40|9828.47|9828.47|9833.76|9833.76|9833.76|9833.76|9828.47|9828.47|0
1655393150000|2022-06-16 15:25:50|9836.41|9836.41|9839.06|9839.06|9839.06|9839.06|9836.41|9836.41|0
1655393170000|2022-06-16 15:26:10|9836.41|9836.41|9836.41|9836.41|9836.41|9836.41|9833.76|9833.76|0
1655393200000|2022-06-16 15:26:40|9833.76|9833.76|9839.06|9839.06|9839.06|9839.06|9833.76|9833.76|0
1655393210000|2022-06-16 15:26:50|9841.7|9841.7|9843.68|9843.68|9843.68|9843.68|9841.7|9841.7|0
1655393220000|2022-06-16 15:27:00|9844.67|9844.67|9844.67|9844.67|9844.67|9844.67|9844.67|9844.67|0
1655393230000|2022-06-16 15:27:10|9847.31|9847.31|9849.96|9849.96|9849.96|9849.96|9844.67|9844.67|0
1655393240000|2022-06-16 15:27:20|9844.67|9844.67|9844.67|9844.67|9844.67|9844.67|9844.67|9844.67|0
1655393250000|2022-06-16 15:27:30|9842.02|9842.02|9840.05|9840.05|9842.02|9842.02|9840.05|9840.05|0
1655393260000|2022-06-16 15:27:40|9845.34|9845.34|9845.34|9845.34|9845.34|9845.34|9845.34|9845.34|0
1655393270000|2022-06-16 15:27:50|9850.63|9850.63|9850.63|9850.63|9850.63|9850.63|9850.63|9850.63|0
1655393280000|2022-06-16 15:28:00|9842.69|9842.69|9845.34|9845.34|9845.34|9845.34|9842.69|9842.69|0
1655393290000|2022-06-16 15:28:10|9846.33|9846.33|9846.33|9846.33|9846.33|9846.33|9846.33|9846.33|0
1655393310000|2022-06-16 15:28:30|9843.68|9843.68|9843.68|9843.68|9843.68|9843.68|9843.68|9843.68|0
1655393330000|2022-06-16 15:28:50|9848.97|9848.97|9847.98|9847.98|9848.97|9848.97|9847.98|9847.98|0
1655393340000|2022-06-16 15:29:00|9845.34|9845.34|9847.98|9847.98|9847.98|9847.98|9845.34|9845.34|0
1655393350000|2022-06-16 15:29:10|9850.63|9850.63|9850.63|9850.63|9850.63|9850.63|9850.63|9850.63|0
1655393360000|2022-06-16 15:29:20|9853.28|9853.28|9847.98|9847.98|9853.28|9853.28|9847.98|9847.98|0
1655393370000|2022-06-16 15:29:30|9850.63|9850.63|9850.63|9850.63|9850.63|9850.63|9850.63|9850.63|0
1655393380000|2022-06-16 15:29:40|9847.98|9847.98|9840.05|9840.05|9847.98|9847.98|9840.05|9840.05|0
1655393390000|2022-06-16 15:29:50|9841.03|9841.03|9842.02|9842.02|9844.67|9844.67|9840.05|9840.05|0
1655450100000|2022-06-17 07:15:00|9808.17|9808.17|9810.81|9810.81|9810.81|9810.81|9808.17|9808.17|0
1655450110000|2022-06-17 07:15:10|9813.46|9813.46|9819.39|9819.39|9819.39|9819.39|9812.47|9812.47|0
1655450120000|2022-06-17 07:15:20|9821.37|9821.37|9818.72|9818.72|9821.37|9821.37|9818.72|9818.72|0
1655450130000|2022-06-17 07:15:30|9816.07|9816.07|9816.07|9816.07|9816.07|9816.07|9813.43|9813.43|0
1655450140000|2022-06-17 07:15:40|9818.72|9818.72|9824.01|9824.01|9824.01|9824.01|9818.72|9818.72|0
1655450210000|2022-06-17 07:16:50|9831.95|9831.95|9834.6|9834.6|9834.6|9834.6|9831.95|9831.95|0
1655450230000|2022-06-17 07:17:10|9833.61|9833.61|9833.61|9833.61|9833.61|9833.61|9833.61|9833.61|0
1655450240000|2022-06-17 07:17:20|9836.26|9836.26|9836.26|9836.26|9836.26|9836.26|9836.26|9836.26|0
1655450250000|2022-06-17 07:17:30|9833.61|9833.61|9828.32|9828.32|9833.61|9833.61|9828.32|9828.32|0
1655450290000|2022-06-17 07:18:10|9826.34|9826.34|9826.34|9826.34|9826.34|9826.34|9826.34|9826.34|0
1655450340000|2022-06-17 07:19:00|9828.99|9828.99|9831.63|9831.63|9831.63|9831.63|9828.99|9828.99|0
1655450350000|2022-06-17 07:19:10|9834.6|9834.6|9843.84|9843.84|9843.84|9843.84|9834.6|9834.6|0
1655450360000|2022-06-17 07:19:20|9849.14|9849.14|9838.55|9838.55|9849.14|9849.14|9838.55|9838.55|0
1655450460000|2022-06-17 07:21:00|9841.2|9841.2|9846.49|9846.49|9846.49|9846.49|9841.2|9841.2|0
1655450470000|2022-06-17 07:21:10|9843.84|9843.84|9841.2|9841.2|9843.84|9843.84|9841.2|9841.2|0
1655450490000|2022-06-17 07:21:30|9843.84|9843.84|9843.84|9843.84|9843.84|9843.84|9843.84|9843.84|0
1655450500000|2022-06-17 07:21:40|9846.49|9846.49|9851.43|9851.43|9851.43|9851.43|9846.49|9846.49|0
1655450510000|2022-06-17 07:21:50|9854.08|9854.08|9846.14|9846.14|9854.08|9854.08|9846.14|9846.14|0
1655450530000|2022-06-17 07:22:10|9847.43|9847.43|9847.43|9847.43|9847.43|9847.43|9847.43|9847.43|0
1655450540000|2022-06-17 07:22:20|9846.44|9846.44|9849.4|9849.4|9849.4|9849.4|9846.44|9846.44|0
1655450550000|2022-06-17 07:22:30|9852.05|9852.05|9852.05|9852.05|9852.05|9852.05|9852.05|9852.05|0
1655450580000|2022-06-17 07:23:00|9857.34|9857.34|9857.34|9857.34|9857.34|9857.34|9857.34|9857.34|0
1655450610000|2022-06-17 07:23:30|9849.4|9849.4|9849.4|9849.4|9849.4|9849.4|9849.4|9849.4|0
1655450660000|2022-06-17 07:24:20|9852.05|9852.05|9836.17|9836.17|9852.05|9852.05|9836.17|9836.17|0
1655450690000|2022-06-17 07:24:50|9838.82|9838.82|9838.82|9838.82|9838.82|9838.82|9838.82|9838.82|0
1655450700000|2022-06-17 07:25:00|9837.83|9837.83|9836.84|9836.84|9837.83|9837.83|9836.84|9836.84|0
1655450710000|2022-06-17 07:25:10|9834.19|9834.19|9834.19|9834.19|9834.19|9834.19|9834.19|9834.19|0
1655450720000|2022-06-17 07:25:20|9831.55|9831.55|9831.55|9831.55|9831.55|9831.55|9831.55|9831.55|0
1655450740000|2022-06-17 07:25:40|9834.19|9834.19|9828.9|9828.9|9836.84|9836.84|9826.25|9826.25|0
1655450750000|2022-06-17 07:25:50|9818.31|9818.31|9820.96|9820.96|9820.96|9820.96|9818.31|9818.31|0
1655450760000|2022-06-17 07:26:00|9815.67|9815.67|9818.31|9818.31|9818.31|9818.31|9815.67|9815.67|0
1655450770000|2022-06-17 07:26:10|9815.67|9815.67|9815.67|9815.67|9815.67|9815.67|9815.67|9815.67|0
1655450780000|2022-06-17 07:26:20|9820.96|9820.96|9824.6|9824.6|9824.6|9824.6|9820.96|9820.96|0
1655450820000|2022-06-17 07:27:00|9819.3|9819.3|9814.68|9814.68|9821.95|9821.95|9812.03|9812.03|0
1655450850000|2022-06-17 07:27:30|9809.39|9809.39|9807.41|9807.41|9809.39|9809.39|9806.74|9806.74|0
1655450860000|2022-06-17 07:27:40|9804.76|9804.76|9804.76|9804.76|9804.76|9804.76|9804.76|9804.76|0
1655450870000|2022-06-17 07:27:50|9803.78|9803.78|9803.78|9803.78|9803.78|9803.78|9803.78|9803.78|0
1655450880000|2022-06-17 07:28:00|9806.42|9806.42|9806.42|9806.42|9806.42|9806.42|9806.42|9806.42|0
1655450890000|2022-06-17 07:28:10|9811.72|9811.72|9815.35|9815.35|9815.35|9815.35|9811.72|9811.72|0
1655450900000|2022-06-17 07:28:20|9816.34|9816.34|9816.34|9816.34|9816.34|9816.34|9816.34|9816.34|0
1655450920000|2022-06-17 07:28:40|9818.98|9818.98|9818.98|9818.98|9818.98|9818.98|9818.98|9818.98|0
1655450930000|2022-06-17 07:28:50|9816.34|9816.34|9816.34|9816.34|9816.34|9816.34|9816.34|9816.34|0
1655450940000|2022-06-17 07:29:00|9811.05|9811.05|9811.05|9811.05|9811.05|9811.05|9811.05|9811.05|0
1655450980000|2022-06-17 07:29:40|9810.06|9810.06|9810.06|9810.06|9811.05|9811.05|9810.06|9810.06|0
1655451000000|2022-06-17 07:30:00|9807.41|9807.41|9807.41|9807.41|9807.41|9807.41|9807.41|9807.41|0
1655451010000|2022-06-17 07:30:10|9810.06|9810.06|9804.76|9804.76|9812.7|9812.7|9804.76|9804.76|0
1655451030000|2022-06-17 07:30:30|9807.41|9807.41|9804.76|9804.76|9807.41|9807.41|9804.76|9804.76|0
1655451040000|2022-06-17 07:30:40|9802.12|9802.12|9796.83|9796.83|9802.12|9802.12|9796.83|9796.83|0
1655451050000|2022-06-17 07:30:50|9786.24|9786.24|9786.24|9786.24|9786.24|9786.24|9786.24|9786.24|0
1655451060000|2022-06-17 07:31:00|9791.53|9791.53|9791.53|9791.53|9791.53|9791.53|9791.53|9791.53|0
1655451070000|2022-06-17 07:31:10|9794.18|9794.18|9794.18|9794.18|9794.18|9794.18|9794.18|9794.18|0
1655451080000|2022-06-17 07:31:20|9791.53|9791.53|9796.83|9796.83|9796.83|9796.83|9791.53|9791.53|0
1655451110000|2022-06-17 07:31:50|9802.12|9802.12|9807.41|9807.41|9807.41|9807.41|9802.12|9802.12|0
1655451150000|2022-06-17 07:32:30|9804.76|9804.76|9804.76|9804.76|9804.76|9804.76|9804.76|9804.76|0
1655451160000|2022-06-17 07:32:40|9799.47|9799.47|9799.47|9799.47|9799.47|9799.47|9799.47|9799.47|0
1655451190000|2022-06-17 07:33:10|9796.83|9796.83|9796.83|9796.83|9796.83|9796.83|9796.83|9796.83|0
1655451200000|2022-06-17 07:33:20|9802.12|9802.12|9799.47|9799.47|9802.12|9802.12|9799.47|9799.47|0
1655451250000|2022-06-17 07:34:10|9794.18|9794.18|9786.24|9786.24|9794.18|9794.18|9786.24|9786.24|0
1655451280000|2022-06-17 07:34:40|9788.89|9788.89|9786.24|9786.24|9788.89|9788.89|9786.24|9786.24|0
1655451420000|2022-06-17 07:37:00|9788.89|9788.89|9802.12|9802.12|9802.12|9802.12|9788.89|9788.89|0
1655451440000|2022-06-17 07:37:20|9799.47|9799.47|9794.18|9794.18|9799.47|9799.47|9794.18|9794.18|0
1655451450000|2022-06-17 07:37:30|9786.24|9786.24|9777.63|9777.63|9791.53|9791.53|9775.65|9775.65|0
1655451460000|2022-06-17 07:37:40|9785.57|9785.57|9800.78|9800.78|9800.78|9800.78|9785.57|9785.57|0
1655451480000|2022-06-17 07:38:00|9808.72|9808.72|9808.72|9808.72|9808.72|9808.72|9808.72|9808.72|0
1655451500000|2022-06-17 07:38:20|9803.42|9803.42|9803.42|9803.42|9803.42|9803.42|9803.42|9803.42|0
1655451510000|2022-06-17 07:38:30|9806.07|9806.07|9806.07|9806.07|9806.07|9806.07|9806.07|9806.07|0
1655451520000|2022-06-17 07:38:40|9811.36|9811.36|9814.01|9814.01|9814.01|9814.01|9811.36|9811.36|0
1655451540000|2022-06-17 07:39:00|9808.72|9808.72|9808.72|9808.72|9811.36|9811.36|9808.72|9808.72|0
1655451570000|2022-06-17 07:39:30|9814.01|9814.01|9811.36|9811.36|9814.01|9814.01|9811.36|9811.36|0
1655451590000|2022-06-17 07:39:50|9808.72|9808.72|9811.36|9811.36|9811.36|9811.36|9808.72|9808.72|0
1655451600000|2022-06-17 07:40:00|9808.72|9808.72|9811.68|9811.68|9811.68|9811.68|9806.07|9806.07|0
1655451610000|2022-06-17 07:40:10|9810.69|9810.69|9792.84|9792.84|9810.69|9810.69|9792.84|9792.84|0
1655451620000|2022-06-17 07:40:20|9787.55|9787.55|9792.84|9792.84|9792.84|9792.84|9787.55|9787.55|0
1655451630000|2022-06-17 07:40:30|9790.19|9790.19|9774.98|9774.98|9790.19|9790.19|9774.98|9774.98|0
1655451640000|2022-06-17 07:40:40|9772.34|9772.34|9772.34|9772.34|9772.34|9772.34|9772.34|9772.34|0
1655451650000|2022-06-17 07:40:50|9769.69|9769.69|9765.07|9765.07|9769.69|9769.69|9762.42|9762.42|0
1655451660000|2022-06-17 07:41:00|9762.42|9762.42|9762.42|9762.42|9762.42|9762.42|9762.42|9762.42|0
1655451670000|2022-06-17 07:41:10|9765.07|9765.07|9765.07|9765.07|9765.07|9765.07|9765.07|9765.07|0
1655451680000|2022-06-17 07:41:20|9762.42|9762.42|9753.18|9753.18|9762.42|9762.42|9753.18|9753.18|0
1655451690000|2022-06-17 07:41:30|9755.82|9755.82|9750.53|9750.53|9755.82|9755.82|9750.53|9750.53|0
1655451700000|2022-06-17 07:41:40|9755.82|9755.82|9755.82|9755.82|9755.82|9755.82|9755.82|9755.82|0
1655451710000|2022-06-17 07:41:50|9758.47|9758.47|9758.47|9758.47|9758.47|9758.47|9758.47|9758.47|0
1655451720000|2022-06-17 07:42:00|9761.12|9761.12|9761.12|9761.12|9761.12|9761.12|9761.12|9761.12|0
1655451730000|2022-06-17 07:42:10|9766.41|9766.41|9771.7|9771.7|9771.7|9771.7|9766.41|9766.41|0
1655451760000|2022-06-17 07:42:40|9774.35|9774.35|9774.35|9774.35|9774.35|9774.35|9774.35|9774.35|0
1655451790000|2022-06-17 07:43:10|9773.36|9773.36|9772.37|9772.37|9773.36|9773.36|9772.37|9772.37|0
1655451810000|2022-06-17 07:43:30|9780.31|9780.31|9780.31|9780.31|9780.31|9780.31|9780.31|9780.31|0
1655451820000|2022-06-17 07:43:40|9779.32|9779.32|9779.32|9779.32|9779.32|9779.32|9779.32|9779.32|0
1655451850000|2022-06-17 07:44:10|9781.97|9781.97|9781.97|9781.97|9781.97|9781.97|9781.97|9781.97|0
1655451860000|2022-06-17 07:44:20|9783.94|9783.94|9787.9|9787.9|9787.9|9787.9|9783.94|9783.94|0
1655451870000|2022-06-17 07:44:30|9790.54|9790.54|9793.19|9793.19|9793.19|9793.19|9790.54|9790.54|0
1655451880000|2022-06-17 07:44:40|9790.54|9790.54|9790.54|9790.54|9790.54|9790.54|9790.54|9790.54|0
1655451940000|2022-06-17 07:45:40|9804.76|9804.76|9810.94|9810.94|9813.58|9813.58|9804.76|9804.76|0
1655451970000|2022-06-17 07:46:10|9818.87|9818.87|9830.45|9830.45|9831.12|9831.12|9816.9|9816.9|0
1655451980000|2022-06-17 07:46:20|9831.44|9831.44|9833.41|9833.41|9833.41|9833.41|9831.44|9831.44|0
1655451990000|2022-06-17 07:46:30|9834.4|9834.4|9834.4|9834.4|9834.4|9834.4|9834.4|9834.4|0
1655452000000|2022-06-17 07:46:40|9831.75|9831.75|9831.75|9831.75|9831.75|9831.75|9831.75|9831.75|0
1655452010000|2022-06-17 07:46:50|9829.78|9829.78|9829.78|9829.78|9829.78|9829.78|9829.78|9829.78|0
1655452020000|2022-06-17 07:47:00|9827.13|9827.13|9827.13|9827.13|9827.13|9827.13|9827.13|9827.13|0
1655452070000|2022-06-17 07:47:50|9829.78|9829.78|9845.31|9845.31|9845.31|9845.31|9829.78|9829.78|0
1655452080000|2022-06-17 07:48:00|9846.29|9846.29|9843.33|9843.33|9846.29|9846.29|9843.33|9843.33|0
1655452090000|2022-06-17 07:48:10|9848.62|9848.62|9848.62|9848.62|9848.62|9848.62|9848.62|9848.62|0
1655452100000|2022-06-17 07:48:20|9852.57|9852.57|9856.88|9856.88|9859.53|9859.53|9851.59|9851.59|0
1655452110000|2022-06-17 07:48:30|9854.23|9854.23|9851.59|9851.59|9856.88|9856.88|9851.59|9851.59|0
1655452120000|2022-06-17 07:48:40|9850.6|9850.6|9850.6|9850.6|9850.6|9850.6|9850.6|9850.6|0
1655452130000|2022-06-17 07:48:50|9848.62|9848.62|9848.62|9848.62|9848.62|9848.62|9848.62|9848.62|0
1655452140000|2022-06-17 07:49:00|9843.33|9843.33|9843.33|9843.33|9843.33|9843.33|9843.33|9843.33|0
1655452170000|2022-06-17 07:49:30|9845.97|9845.97|9843.33|9843.33|9845.97|9845.97|9843.33|9843.33|0
1655452230000|2022-06-17 07:50:30|9845.97|9845.97|9845.97|9845.97|9845.97|9845.97|9845.97|9845.97|0
1655452240000|2022-06-17 07:50:40|9843.33|9843.33|9839.69|9839.69|9843.33|9843.33|9839.69|9839.69|0
1655452260000|2022-06-17 07:51:00|9837.05|9837.05|9837.05|9837.05|9837.05|9837.05|9837.05|9837.05|0
1655452290000|2022-06-17 07:51:30|9835.07|9835.07|9835.07|9835.07|9835.07|9835.07|9835.07|9835.07|0
1655452310000|2022-06-17 07:51:50|9840.36|9840.36|9843.01|9843.01|9843.01|9843.01|9840.36|9840.36|0
1655452320000|2022-06-17 07:52:00|9842.02|9842.02|9842.02|9842.02|9842.02|9842.02|9842.02|9842.02|0
1655452370000|2022-06-17 07:52:50|9847.31|9847.31|9847.31|9847.31|9847.31|9847.31|9847.31|9847.31|0
1655452380000|2022-06-17 07:53:00|9849.96|9849.96|9849.96|9849.96|9849.96|9849.96|9849.96|9849.96|0
1655452420000|2022-06-17 07:53:40|9852.61|9852.61|9857.23|9857.23|9857.23|9857.23|9852.61|9852.61|0
1655452430000|2022-06-17 07:53:50|9862.52|9862.52|9857.23|9857.23|9862.52|9862.52|9857.23|9857.23|0
1655452440000|2022-06-17 07:54:00|9854.58|9854.58|9854.58|9854.58|9854.58|9854.58|9854.58|9854.58|0
1655452450000|2022-06-17 07:54:10|9853.6|9853.6|9853.6|9853.6|9853.6|9853.6|9853.6|9853.6|0
1655452480000|2022-06-17 07:54:40|9848.3|9848.3|9848.3|9848.3|9848.3|9848.3|9848.3|9848.3|0
1655452490000|2022-06-17 07:54:50|9845.66|9845.66|9845.66|9845.66|9845.66|9845.66|9845.66|9845.66|0
1655452500000|2022-06-17 07:55:00|9843.01|9843.01|9843.01|9843.01|9843.01|9843.01|9843.01|9843.01|0
1655452520000|2022-06-17 07:55:20|9845.66|9845.66|9845.66|9845.66|9845.66|9845.66|9845.66|9845.66|0
1655452530000|2022-06-17 07:55:30|9840.36|9840.36|9840.36|9840.36|9840.36|9840.36|9840.36|9840.36|0
1655452540000|2022-06-17 07:55:40|9837.72|9837.72|9840.36|9840.36|9840.36|9840.36|9837.72|9837.72|0
1655452560000|2022-06-17 07:56:00|9837.72|9837.72|9837.72|9837.72|9837.72|9837.72|9837.72|9837.72|0
1655452620000|2022-06-17 07:57:00|9835.07|9835.07|9835.07|9835.07|9835.07|9835.07|9835.07|9835.07|0
1655452630000|2022-06-17 07:57:10|9837.72|9837.72|9837.72|9837.72|9837.72|9837.72|9837.72|9837.72|0
1655452670000|2022-06-17 07:57:50|9840.36|9840.36|9840.36|9840.36|9840.36|9840.36|9840.36|9840.36|0
1655452680000|2022-06-17 07:58:00|9843.01|9843.01|9844|9844|9844|9844|9843.01|9843.01|0
1655452690000|2022-06-17 07:58:10|9846.64|9846.64|9852.93|9852.93|9852.93|9852.93|9846.64|9846.64|0
1655452710000|2022-06-17 07:58:30|9847.63|9847.63|9847.63|9847.63|9847.63|9847.63|9847.63|9847.63|0
1655452720000|2022-06-17 07:58:40|9844.99|9844.99|9844.99|9844.99|9844.99|9844.99|9844.99|9844.99|0
1655452740000|2022-06-17 07:59:00|9844|9844|9846.64|9846.64|9846.64|9846.64|9844|9844|0
1655452770000|2022-06-17 07:59:30|9849.29|9849.29|9847.31|9847.31|9849.29|9849.29|9847.31|9847.31|0
1655452800000|2022-06-17 08:00:00|9842.02|9842.02|9842.02|9842.02|9842.02|9842.02|9842.02|9842.02|0
1655452810000|2022-06-17 08:00:10|9839.38|9839.38|9839.38|9839.38|9839.38|9839.38|9839.38|9839.38|0
1655452870000|2022-06-17 08:01:10|9849.96|9849.96|9849.96|9849.96|9849.96|9849.96|9849.96|9849.96|0
1655452890000|2022-06-17 08:01:30|9847.31|9847.31|9847.31|9847.31|9847.31|9847.31|9847.31|9847.31|0
1655452910000|2022-06-17 08:01:50|9842.02|9842.02|9842.02|9842.02|9842.02|9842.02|9842.02|9842.02|0
1655452950000|2022-06-17 08:02:30|9849.96|9849.96|9849.96|9849.96|9849.96|9849.96|9849.96|9849.96|0
1655452990000|2022-06-17 08:03:10|9847.31|9847.31|9847.31|9847.31|9847.31|9847.31|9847.31|9847.31|0
1655453010000|2022-06-17 08:03:30|9852.61|9852.61|9852.61|9852.61|9852.61|9852.61|9852.61|9852.61|0
1655453020000|2022-06-17 08:03:40|9855.25|9855.25|9855.25|9855.25|9855.25|9855.25|9855.25|9855.25|0
1655453030000|2022-06-17 08:03:50|9856.24|9856.24|9856.24|9856.24|9856.24|9856.24|9856.24|9856.24|0
1655453050000|2022-06-17 08:04:10|9861.54|9861.54|9861.54|9861.54|9861.54|9861.54|9861.54|9861.54|0
1655453080000|2022-06-17 08:04:40|9866.83|9866.83|9866.83|9866.83|9866.83|9866.83|9866.83|9866.83|0
1655453090000|2022-06-17 08:04:50|9858.89|9858.89|9856.24|9856.24|9858.89|9858.89|9856.24|9856.24|0
1655453120000|2022-06-17 08:05:20|9855.25|9855.25|9855.25|9855.25|9855.25|9855.25|9855.25|9855.25|0
1655453220000|2022-06-17 08:07:00|9854.27|9854.27|9854.27|9854.27|9854.27|9854.27|9854.27|9854.27|0
1655453240000|2022-06-17 08:07:20|9851.62|9851.62|9851.62|9851.62|9851.62|9851.62|9851.62|9851.62|0
1655453340000|2022-06-17 08:09:00|9856.91|9856.91|9856.91|9856.91|9856.91|9856.91|9856.91|9856.91|0
1655453350000|2022-06-17 08:09:10|9854.27|9854.27|9853.28|9853.28|9854.27|9854.27|9853.28|9853.28|0
1655453400000|2022-06-17 08:10:00|9855.25|9855.25|9855.25|9855.25|9855.25|9855.25|9855.25|9855.25|0
1655453420000|2022-06-17 08:10:20|9859.21|9859.21|9861.18|9861.18|9861.18|9861.18|9859.21|9859.21|0
1655453430000|2022-06-17 08:10:30|9860.2|9860.2|9858.22|9858.22|9861.18|9861.18|9857.23|9857.23|0
1655453440000|2022-06-17 08:10:40|9857.23|9857.23|9856.24|9856.24|9857.23|9857.23|9855.25|9855.25|0
1655453460000|2022-06-17 08:11:00|9855.25|9855.25|9856.24|9856.24|9857.23|9857.23|9855.25|9855.25|0
1655453470000|2022-06-17 08:11:10|9858.22|9858.22|9856.24|9856.24|9858.22|9858.22|9856.24|9856.24|0
1655453480000|2022-06-17 08:11:20|9858.22|9858.22|9857.23|9857.23|9858.22|9858.22|9857.23|9857.23|0
1655453520000|2022-06-17 08:12:00|9856.24|9856.24|9856.24|9856.24|9856.24|9856.24|9856.24|9856.24|0
1655453530000|2022-06-17 08:12:10|9874.77|9874.77|9874.77|9874.77|9874.77|9874.77|9874.77|9874.77|0
1655453540000|2022-06-17 08:12:20|9866.83|9866.83|9867.15|9867.15|9869.79|9869.79|9866.83|9866.83|0
1655453590000|2022-06-17 08:13:10|9864.18|9864.18|9866.16|9866.16|9866.16|9866.16|9864.18|9864.18|0
1655453610000|2022-06-17 08:13:30|9863.51|9863.51|9863.51|9863.51|9863.51|9863.51|9863.51|9863.51|0
1655453650000|2022-06-17 08:14:10|9865.49|9865.49|9864.5|9864.5|9865.49|9865.49|9864.5|9864.5|0
1655453670000|2022-06-17 08:14:30|9867.15|9867.15|9867.15|9867.15|9867.15|9867.15|9867.15|9867.15|0
1655453680000|2022-06-17 08:14:40|9868.13|9868.13|9866.16|9866.16|9868.13|9868.13|9866.16|9866.16|0
1655453740000|2022-06-17 08:15:40|9871.45|9871.45|9871.45|9871.45|9871.45|9871.45|9871.45|9871.45|0
1655453750000|2022-06-17 08:15:50|9866.16|9866.16|9867.15|9867.15|9867.15|9867.15|9866.16|9866.16|0
1655453800000|2022-06-17 08:16:40|9864.5|9864.5|9867.15|9867.15|9867.15|9867.15|9864.5|9864.5|0
1655453830000|2022-06-17 08:17:10|9864.5|9864.5|9864.5|9864.5|9864.5|9864.5|9864.5|9864.5|0
1655453850000|2022-06-17 08:17:30|9861.85|9861.85|9863.51|9863.51|9864.5|9864.5|9861.85|9861.85|0
1655453920000|2022-06-17 08:18:40|9866.16|9866.16|9866.16|9866.16|9866.16|9866.16|9866.16|9866.16|0
1655453970000|2022-06-17 08:19:30|9864.18|9864.18|9864.18|9864.18|9864.18|9864.18|9864.18|9864.18|0
1655454010000|2022-06-17 08:20:10|9858.89|9858.89|9858.89|9858.89|9858.89|9858.89|9858.89|9858.89|0
1655454080000|2022-06-17 08:21:20|9857.9|9857.9|9857.9|9857.9|9857.9|9857.9|9857.9|9857.9|0
1655454150000|2022-06-17 08:22:30|9856.91|9856.91|9856.91|9856.91|9856.91|9856.91|9856.91|9856.91|0
1655454160000|2022-06-17 08:22:40|9854.94|9854.94|9854.94|9854.94|9854.94|9854.94|9854.94|9854.94|0
1655454190000|2022-06-17 08:23:10|9860.23|9860.23|9860.23|9860.23|9860.23|9860.23|9860.23|9860.23|0
1655454350000|2022-06-17 08:25:50|9862.87|9862.87|9862.87|9862.87|9862.87|9862.87|9862.87|9862.87|0
1655454370000|2022-06-17 08:26:10|9865.52|9865.52|9865.52|9865.52|9865.52|9865.52|9865.52|9865.52|0
1655454430000|2022-06-17 08:27:10|9868.17|9868.17|9868.17|9868.17|9868.17|9868.17|9868.17|9868.17|0
1655454450000|2022-06-17 08:27:30|9867.18|9867.18|9867.18|9867.18|9867.18|9867.18|9867.18|9867.18|0
1655454470000|2022-06-17 08:27:50|9869.83|9869.83|9869.83|9869.83|9869.83|9869.83|9869.83|9869.83|0
1655454480000|2022-06-17 08:28:00|9864.53|9864.53|9867.5|9867.5|9867.5|9867.5|9864.53|9864.53|0
1655454510000|2022-06-17 08:28:30|9862.2|9862.2|9862.2|9862.2|9862.2|9862.2|9862.2|9862.2|0
1655454530000|2022-06-17 08:28:50|9865.17|9865.17|9866.16|9866.16|9866.16|9866.16|9865.17|9865.17|0
1655454550000|2022-06-17 08:29:10|9868.8|9868.8|9868.8|9868.8|9868.8|9868.8|9868.8|9868.8|0
1655454590000|2022-06-17 08:29:50|9866.16|9866.16|9866.16|9866.16|9866.16|9866.16|9863.51|9863.51|0
1655454600000|2022-06-17 08:30:00|9871.45|9871.45|9871.45|9871.45|9871.45|9871.45|9871.45|9871.45|0
1655454630000|2022-06-17 08:30:30|9870.46|9870.46|9871.45|9871.45|9871.45|9871.45|9870.46|9870.46|0
1655454640000|2022-06-17 08:30:40|9868.8|9868.8|9868.8|9868.8|9868.8|9868.8|9868.8|9868.8|0
1655454660000|2022-06-17 08:31:00|9866.16|9866.16|9866.16|9866.16|9866.16|9866.16|9866.16|9866.16|0
1655454670000|2022-06-17 08:31:10|9864.18|9864.18|9864.18|9864.18|9864.18|9864.18|9864.18|9864.18|0
1655454700000|2022-06-17 08:31:40|9866.16|9866.16|9866.16|9866.16|9866.16|9866.16|9866.16|9866.16|0
1655454720000|2022-06-17 08:32:00|9868.8|9868.8|9868.8|9868.8|9868.8|9868.8|9868.8|9868.8|0
1655454750000|2022-06-17 08:32:30|9865.84|9865.84|9860.55|9860.55|9865.84|9865.84|9860.55|9860.55|0
1655454780000|2022-06-17 08:33:00|9863.19|9863.19|9863.19|9863.19|9863.19|9863.19|9863.19|9863.19|0
1655454790000|2022-06-17 08:33:10|9866.16|9866.16|9866.16|9866.16|9866.16|9866.16|9866.16|9866.16|0
1655454800000|2022-06-17 08:33:20|9863.51|9863.51|9863.51|9863.51|9863.51|9863.51|9863.51|9863.51|0
1655454830000|2022-06-17 08:33:50|9860.55|9860.55|9860.55|9860.55|9860.55|9860.55|9860.55|9860.55|0
1655454840000|2022-06-17 08:34:00|9857.9|9857.9|9857.9|9857.9|9857.9|9857.9|9857.9|9857.9|0
1655454850000|2022-06-17 08:34:10|9856.91|9856.91|9858.89|9858.89|9858.89|9858.89|9856.91|9856.91|0
1655454860000|2022-06-17 08:34:20|9859.88|9859.88|9859.88|9859.88|9859.88|9859.88|9859.88|9859.88|0
1655454890000|2022-06-17 08:34:50|9857.9|9857.9|9857.9|9857.9|9857.9|9857.9|9857.9|9857.9|0
1655454900000|2022-06-17 08:35:00|9860.55|9860.55|9860.55|9860.55|9860.55|9860.55|9860.55|9860.55|0
1655454930000|2022-06-17 08:35:30|9859.56|9859.56|9853.28|9853.28|9859.56|9859.56|9853.28|9853.28|0
1655454960000|2022-06-17 08:36:00|9852.29|9852.29|9852.29|9852.29|9852.29|9852.29|9852.29|9852.29|0
1655454990000|2022-06-17 08:36:30|9853.28|9853.28|9853.28|9853.28|9853.28|9853.28|9853.28|9853.28|0
1655455060000|2022-06-17 08:37:40|9855.92|9855.92|9855.92|9855.92|9855.92|9855.92|9855.92|9855.92|0
1655455070000|2022-06-17 08:37:50|9861.22|9861.22|9861.22|9861.22|9861.22|9861.22|9861.22|9861.22|0
1655455080000|2022-06-17 08:38:00|9866.51|9866.51|9866.51|9866.51|9866.51|9866.51|9866.51|9866.51|0
1655455120000|2022-06-17 08:38:40|9863.86|9863.86|9863.86|9863.86|9863.86|9863.86|9863.86|9863.86|0
1655455140000|2022-06-17 08:39:00|9869.16|9869.16|9869.16|9869.16|9869.16|9869.16|9869.16|9869.16|0
1655455170000|2022-06-17 08:39:30|9871.8|9871.8|9871.8|9871.8|9871.8|9871.8|9871.8|9871.8|0
1655455200000|2022-06-17 08:40:00|9869.16|9869.16|9869.16|9869.16|9869.16|9869.16|9869.16|9869.16|0
1655455230000|2022-06-17 08:40:30|9870.14|9870.14|9870.14|9870.14|9870.14|9870.14|9870.14|9870.14|0
1655455260000|2022-06-17 08:41:00|9870.57|9870.57|9870.57|9870.57|9870.57|9870.57|9870.57|9870.57|0
1655455290000|2022-06-17 08:41:30|9871.56|9871.56|9871.56|9871.56|9871.56|9871.56|9871.56|9871.56|0
1655455320000|2022-06-17 08:42:00|9874.21|9874.21|9874.21|9874.21|9874.21|9874.21|9874.21|9874.21|0
1655455350000|2022-06-17 08:42:30|9873.22|9873.22|9873.22|9873.22|9873.22|9873.22|9873.22|9873.22|0
1655455410000|2022-06-17 08:43:30|9875.87|9875.87|9875.87|9875.87|9875.87|9875.87|9875.87|9875.87|0
1655455440000|2022-06-17 08:44:00|9878.51|9878.51|9878.51|9878.51|9878.51|9878.51|9878.51|9878.51|0
1655455470000|2022-06-17 08:44:30|9875.87|9875.87|9875.87|9875.87|9875.87|9875.87|9873.22|9873.22|0
1655455510000|2022-06-17 08:45:10|9867.93|9867.93|9867.93|9867.93|9867.93|9867.93|9867.93|9867.93|0
1655455530000|2022-06-17 08:45:30|9869.9|9869.9|9872.55|9872.55|9872.55|9872.55|9869.9|9869.9|0
1655455550000|2022-06-17 08:45:50|9873.54|9873.54|9874.53|9874.53|9874.53|9874.53|9873.54|9873.54|0
1655455560000|2022-06-17 08:46:00|9874.1|9874.1|9875.09|9875.09|9875.09|9875.09|9874.1|9874.1|0
1655455570000|2022-06-17 08:46:10|9880.38|9880.38|9880.38|9880.38|9880.38|9880.38|9880.38|9880.38|0
1655455600000|2022-06-17 08:46:40|9872.44|9872.44|9872.44|9872.44|9872.44|9872.44|9872.44|9872.44|0
1655455620000|2022-06-17 08:47:00|9875.09|9875.09|9875.09|9875.09|9875.09|9875.09|9875.09|9875.09|0
1655455630000|2022-06-17 08:47:10|9869.79|9869.79|9869.79|9869.79|9869.79|9869.79|9869.79|9869.79|0
1655455640000|2022-06-17 08:47:20|9872.44|9872.44|9872.44|9872.44|9872.44|9872.44|9872.44|9872.44|0
1655455700000|2022-06-17 08:48:20|9875.09|9875.09|9872.44|9872.44|9875.09|9875.09|9872.44|9872.44|0
1655455730000|2022-06-17 08:48:50|9875.09|9875.09|9875.09|9875.09|9875.09|9875.09|9875.09|9875.09|0
1655455740000|2022-06-17 08:49:00|9877.73|9877.73|9877.73|9877.73|9877.73|9877.73|9877.73|9877.73|0
1655455750000|2022-06-17 08:49:10|9872.44|9872.44|9872.44|9872.44|9872.44|9872.44|9872.44|9872.44|0
1655455780000|2022-06-17 08:49:40|9875.09|9875.09|9875.09|9875.09|9875.09|9875.09|9875.09|9875.09|0
1655455800000|2022-06-17 08:50:00|9877.73|9877.73|9877.73|9877.73|9877.73|9877.73|9877.73|9877.73|0
1655455810000|2022-06-17 08:50:10|9878.72|9878.72|9878.72|9878.72|9878.72|9878.72|9878.72|9878.72|0
1655455830000|2022-06-17 08:50:30|9873.43|9873.43|9873.43|9873.43|9873.43|9873.43|9873.43|9873.43|0
1655455850000|2022-06-17 08:50:50|9872.44|9872.44|9872.44|9872.44|9872.44|9872.44|9872.44|9872.44|0
1655455900000|2022-06-17 08:51:40|9875.09|9875.09|9875.09|9875.09|9875.09|9875.09|9875.09|9875.09|0
1655455920000|2022-06-17 08:52:00|9877.73|9877.73|9877.73|9877.73|9877.73|9877.73|9877.73|9877.73|0
1655455930000|2022-06-17 08:52:10|9872.44|9872.44|9872.44|9872.44|9872.44|9872.44|9872.44|9872.44|0
1655455970000|2022-06-17 08:52:50|9874.42|9874.42|9872.44|9872.44|9874.42|9874.42|9872.44|9872.44|0
1655455980000|2022-06-17 08:53:00|9877.73|9877.73|9877.73|9877.73|9877.73|9877.73|9877.73|9877.73|0
1655455990000|2022-06-17 08:53:10|9872.44|9872.44|9872.44|9872.44|9872.44|9872.44|9872.44|9872.44|0
1655456030000|2022-06-17 08:53:50|9869.79|9869.79|9869.79|9869.79|9869.79|9869.79|9869.79|9869.79|0
1655456040000|2022-06-17 08:54:00|9872.44|9872.44|9872.44|9872.44|9872.44|9872.44|9872.44|9872.44|0
1655456050000|2022-06-17 08:54:10|9873.43|9873.43|9871.45|9871.45|9873.43|9873.43|9871.45|9871.45|0
1655456100000|2022-06-17 08:55:00|9876.74|9876.74|9878.72|9878.72|9878.72|9878.72|9876.74|9876.74|0
1655456150000|2022-06-17 08:55:50|9877.73|9877.73|9875.09|9875.09|9877.73|9877.73|9875.09|9875.09|0
1655456160000|2022-06-17 08:56:00|9877.73|9877.73|9877.73|9877.73|9877.73|9877.73|9877.73|9877.73|0
1655456260000|2022-06-17 08:57:40|9880.38|9880.38|9880.38|9880.38|9880.38|9880.38|9880.38|9880.38|0
1655456270000|2022-06-17 08:57:50|9883.02|9883.02|9883.02|9883.02|9883.02|9883.02|9883.02|9883.02|0
1655456280000|2022-06-17 08:58:00|9885.67|9885.67|9885.67|9885.67|9885.67|9885.67|9885.67|9885.67|0
1655456330000|2022-06-17 08:58:50|9883.02|9883.02|9883.02|9883.02|9883.02|9883.02|9883.02|9883.02|0
1655456360000|2022-06-17 08:59:20|9888.32|9888.32|9888.32|9888.32|9888.32|9888.32|9888.32|9888.32|0
1655456370000|2022-06-17 08:59:30|9883.02|9883.02|9883.02|9883.02|9883.02|9883.02|9883.02|9883.02|0
1655456400000|2022-06-17 09:00:00|9885.67|9885.67|9885.67|9885.67|9885.67|9885.67|9885.67|9885.67|0
1655456470000|2022-06-17 09:01:10|9887.65|9887.65|9887.65|9887.65|9887.65|9887.65|9887.65|9887.65|0
1655456480000|2022-06-17 09:01:20|9889.62|9889.62|9889.62|9889.62|9889.62|9889.62|9889.62|9889.62|0
1655456520000|2022-06-17 09:02:00|9902.86|9902.86|9902.86|9902.86|9902.86|9902.86|9902.86|9902.86|0
1655456540000|2022-06-17 09:02:20|9897.56|9897.56|9905.5|9905.5|9905.5|9905.5|9897.56|9897.56|0
1655456550000|2022-06-17 09:02:30|9908.15|9908.15|9908.15|9908.15|9908.15|9908.15|9908.15|9908.15|0
1655456570000|2022-06-17 09:02:50|9905.5|9905.5|9905.5|9905.5|9905.5|9905.5|9905.5|9905.5|0
1655456580000|2022-06-17 09:03:00|9910.8|9910.8|9910.8|9910.8|9910.8|9910.8|9910.8|9910.8|0
1655456590000|2022-06-17 09:03:10|9902.86|9902.86|9902.86|9902.86|9902.86|9902.86|9902.86|9902.86|0
1655456600000|2022-06-17 09:03:20|9905.5|9905.5|9905.5|9905.5|9905.5|9905.5|9905.5|9905.5|0
1655456610000|2022-06-17 09:03:30|9900.21|9900.21|9900.21|9900.21|9900.21|9900.21|9900.21|9900.21|0
1655456640000|2022-06-17 09:04:00|9905.5|9905.5|9905.5|9905.5|9905.5|9905.5|9905.5|9905.5|0
1655456650000|2022-06-17 09:04:10|9904.51|9904.51|9904.51|9904.51|9904.51|9904.51|9904.51|9904.51|0
1655456690000|2022-06-17 09:04:50|9909.81|9909.81|9909.81|9909.81|9912.45|9912.45|9909.81|9909.81|0
1655456700000|2022-06-17 09:05:00|9915.1|9915.1|9915.1|9915.1|9915.1|9915.1|9915.1|9915.1|0
1655456710000|2022-06-17 09:05:10|9907.16|9907.16|9907.16|9907.16|9907.16|9907.16|9907.16|9907.16|0
1655456760000|2022-06-17 09:06:00|9901.87|9901.87|9901.87|9901.87|9901.87|9901.87|9901.87|9901.87|0
1655456830000|2022-06-17 09:07:10|9899.22|9899.22|9901.87|9901.87|9901.87|9901.87|9899.22|9899.22|0
1655456840000|2022-06-17 09:07:20|9896.57|9896.57|9896.57|9896.57|9896.57|9896.57|9896.57|9896.57|0
1655456860000|2022-06-17 09:07:40|9893.93|9893.93|9893.93|9893.93|9893.93|9893.93|9893.93|9893.93|0
1655456880000|2022-06-17 09:08:00|9899.22|9899.22|9899.22|9899.22|9899.22|9899.22|9899.22|9899.22|0
1655456890000|2022-06-17 09:08:10|9897.24|9897.24|9898.23|9898.23|9898.23|9898.23|9897.24|9897.24|0
1655456930000|2022-06-17 09:08:50|9896.26|9896.26|9897.24|9897.24|9897.24|9897.24|9896.26|9896.26|0
1655456940000|2022-06-17 09:09:00|9894.6|9894.6|9894.6|9894.6|9894.6|9894.6|9894.6|9894.6|0
1655456990000|2022-06-17 09:09:50|9893.61|9893.61|9893.61|9893.61|9893.61|9893.61|9893.61|9893.61|0
1655457300000|2022-06-17 09:15:00|9894.04|9894.04|9894.04|9894.04|9894.04|9894.04|9894.04|9894.04|0
1655457310000|2022-06-17 09:15:10|9904.62|9904.62|9909.92|9909.92|9915.21|9915.21|9896.69|9896.69|0
1655457320000|2022-06-17 09:15:20|9904.62|9904.62|9908.58|9908.58|9911.54|9911.54|9904.62|9904.62|0
1655457330000|2022-06-17 09:15:30|9911.22|9911.22|9911.22|9911.22|9911.22|9911.22|9911.22|9911.22|0
1655457340000|2022-06-17 09:15:40|9913.87|9913.87|9913.87|9913.87|9913.87|9913.87|9913.87|9913.87|0
1655457350000|2022-06-17 09:15:50|9911.22|9911.22|9910.24|9910.24|9911.22|9911.22|9910.24|9910.24|0
1655457370000|2022-06-17 09:16:10|9912.88|9912.88|9915.53|9915.53|9915.53|9915.53|9912.88|9912.88|0
1655457400000|2022-06-17 09:16:40|9920.82|9920.82|9920.82|9920.82|9920.82|9920.82|9920.82|9920.82|0
1655457410000|2022-06-17 09:16:50|9923.47|9923.47|9923.47|9923.47|9923.47|9923.47|9923.47|9923.47|0
1655457420000|2022-06-17 09:17:00|9922.48|9922.48|9922.48|9922.48|9922.48|9922.48|9922.48|9922.48|0
1655457430000|2022-06-17 09:17:10|9925.13|9925.13|9925.13|9925.13|9925.13|9925.13|9925.13|9925.13|0
1655457440000|2022-06-17 09:17:20|9922.48|9922.48|9922.48|9922.48|9922.48|9922.48|9922.48|9922.48|0
1655457490000|2022-06-17 09:18:10|9919.83|9919.83|9917.19|9917.19|9919.83|9919.83|9917.19|9917.19|0
1655457530000|2022-06-17 09:18:50|9919.83|9919.83|9921.81|9921.81|9921.81|9921.81|9919.83|9919.83|0
1655457550000|2022-06-17 09:19:10|9920.82|9920.82|9923.47|9923.47|9923.47|9923.47|9920.82|9920.82|0
1655457570000|2022-06-17 09:19:30|9920.82|9920.82|9920.82|9920.82|9920.82|9920.82|9920.82|9920.82|0
1655457600000|2022-06-17 09:20:00|9918.17|9918.17|9918.17|9918.17|9918.17|9918.17|9918.17|9918.17|0
1655457610000|2022-06-17 09:20:10|9920.82|9920.82|9920.82|9920.82|9920.82|9920.82|9920.82|9920.82|0
1655457620000|2022-06-17 09:20:20|9918.17|9918.17|9917.19|9917.19|9918.17|9918.17|9917.19|9917.19|0
1655457640000|2022-06-17 09:20:40|9911.89|9911.89|9911.89|9911.89|9911.89|9911.89|9911.89|9911.89|0
1655457650000|2022-06-17 09:20:50|9909.25|9909.25|9909.25|9909.25|9909.25|9909.25|9909.25|9909.25|0
1655457670000|2022-06-17 09:21:10|9911.89|9911.89|9917.19|9917.19|9917.19|9917.19|9911.89|9911.89|0
1655457680000|2022-06-17 09:21:20|9911.89|9911.89|9911.89|9911.89|9911.89|9911.89|9911.89|9911.89|0
1655457760000|2022-06-17 09:22:40|9914.54|9914.54|9914.54|9914.54|9914.54|9914.54|9914.54|9914.54|0
1655457790000|2022-06-17 09:23:10|9915.53|9915.53|9918.17|9918.17|9918.17|9918.17|9915.53|9915.53|0
1655457820000|2022-06-17 09:23:40|9917.19|9917.19|9917.19|9917.19|9917.19|9917.19|9917.19|9917.19|0
1655457880000|2022-06-17 09:24:40|9919.83|9919.83|9919.83|9919.83|9919.83|9919.83|9919.83|9919.83|0
1655457890000|2022-06-17 09:24:50|9917.19|9917.19|9917.19|9917.19|9917.19|9917.19|9917.19|9917.19|0
1655457900000|2022-06-17 09:25:00|9919.83|9919.83|9920.82|9920.82|9920.82|9920.82|9919.83|9919.83|0
1655457920000|2022-06-17 09:25:20|9919.83|9919.83|9919.83|9919.83|9919.83|9919.83|9919.83|9919.83|0
1655457940000|2022-06-17 09:25:40|9920.82|9920.82|9920.82|9920.82|9920.82|9920.82|9920.82|9920.82|0
1655458000000|2022-06-17 09:26:40|9923.47|9923.47|9928.76|9928.76|9928.76|9928.76|9923.47|9923.47|0
1655458010000|2022-06-17 09:26:50|9934.05|9934.05|9936.03|9936.03|9936.03|9936.03|9934.05|9934.05|0
1655458020000|2022-06-17 09:27:00|9941.32|9941.32|9941.32|9941.32|9941.32|9941.32|9941.32|9941.32|0
1655458030000|2022-06-17 09:27:10|9943.97|9943.97|9938.68|9938.68|9943.97|9943.97|9938.68|9938.68|0
1655458090000|2022-06-17 09:28:10|9943.97|9943.97|9943.97|9943.97|9943.97|9943.97|9943.97|9943.97|0
1655458110000|2022-06-17 09:28:30|9949.26|9949.26|9949.26|9949.26|9949.26|9949.26|9949.26|9949.26|0
1655458140000|2022-06-17 09:29:00|9946.62|9946.62|9946.62|9946.62|9946.62|9946.62|9946.62|9946.62|0
1655458150000|2022-06-17 09:29:10|9949.26|9949.26|9949.26|9949.26|9949.26|9949.26|9949.26|9949.26|0
1655458170000|2022-06-17 09:29:30|9951.91|9951.91|9951.91|9951.91|9951.91|9951.91|9951.91|9951.91|0
1655458200000|2022-06-17 09:30:00|9946.62|9946.62|9946.62|9946.62|9946.62|9946.62|9946.62|9946.62|0
1655458220000|2022-06-17 09:30:20|9945.63|9945.63|9945.63|9945.63|9945.63|9945.63|9945.63|9945.63|0
1655458240000|2022-06-17 09:30:40|9940.33|9940.33|9935.04|9935.04|9940.33|9940.33|9935.04|9935.04|0
1655458300000|2022-06-17 09:31:40|9929.75|9929.75|9929.75|9929.75|9929.75|9929.75|9929.75|9929.75|0
1655458310000|2022-06-17 09:31:50|9932.4|9932.4|9932.4|9932.4|9932.4|9932.4|9932.4|9932.4|0
1655458370000|2022-06-17 09:32:50|9927.1|9927.1|9927.1|9927.1|9927.1|9927.1|9927.1|9927.1|0
1655458390000|2022-06-17 09:33:10|9924.46|9924.46|9924.46|9924.46|9924.46|9924.46|9924.46|9924.46|0
1655458420000|2022-06-17 09:33:40|9927.1|9927.1|9926.11|9926.11|9927.1|9927.1|9926.11|9926.11|0
1655458440000|2022-06-17 09:34:00|9928.76|9928.76|9926.11|9926.11|9928.76|9928.76|9926.11|9926.11|0
1655458460000|2022-06-17 09:34:20|9927.1|9927.1|9927.1|9927.1|9927.1|9927.1|9927.1|9927.1|0
1655458470000|2022-06-17 09:34:30|9929.75|9929.75|9927.1|9927.1|9929.75|9929.75|9927.1|9927.1|0
1655458520000|2022-06-17 09:35:20|9926.11|9926.11|9926.11|9926.11|9926.11|9926.11|9926.11|9926.11|0
1655458530000|2022-06-17 09:35:30|9925.13|9925.13|9925.13|9925.13|9925.13|9925.13|9925.13|9925.13|0
1655458540000|2022-06-17 09:35:40|9927.77|9927.77|9930.42|9930.42|9930.42|9930.42|9927.77|9927.77|0
1655458580000|2022-06-17 09:36:20|9931.41|9931.41|9931.41|9931.41|9931.41|9931.41|9931.41|9931.41|0
1655458620000|2022-06-17 09:37:00|9928.76|9928.76|9927.77|9927.77|9928.76|9928.76|9927.77|9927.77|0
1655458760000|2022-06-17 09:39:20|9922.48|9922.48|9922.48|9922.48|9922.48|9922.48|9922.48|9922.48|0
1655458780000|2022-06-17 09:39:40|9923.47|9923.47|9923.47|9923.47|9923.47|9923.47|9923.47|9923.47|0
1655458790000|2022-06-17 09:39:50|9926.11|9926.11|9931.41|9931.41|9931.41|9931.41|9926.11|9926.11|0
1655458820000|2022-06-17 09:40:20|9928.76|9928.76|9927.77|9927.77|9928.76|9928.76|9927.77|9927.77|0
1655458830000|2022-06-17 09:40:30|9925.13|9925.13|9925.13|9925.13|9925.13|9925.13|9925.13|9925.13|0
1655458840000|2022-06-17 09:40:40|9922.48|9922.48|9922.48|9922.48|9922.48|9922.48|9922.48|9922.48|0
1655458860000|2022-06-17 09:41:00|9919.83|9919.83|9919.83|9919.83|9919.83|9919.83|9919.83|9919.83|0
1655458880000|2022-06-17 09:41:20|9918.84|9918.84|9918.84|9918.84|9918.84|9918.84|9918.84|9918.84|0
1655458960000|2022-06-17 09:42:40|9917.86|9917.86|9917.86|9917.86|9917.86|9917.86|9917.86|9917.86|0
1655458970000|2022-06-17 09:42:50|9915.21|9915.21|9909.92|9909.92|9915.21|9915.21|9909.92|9909.92|0
1655458980000|2022-06-17 09:43:00|9915.21|9915.21|9915.21|9915.21|9917.86|9917.86|9915.21|9915.21|0
1655459010000|2022-06-17 09:43:30|9916.2|9916.2|9916.2|9916.2|9916.2|9916.2|9916.2|9916.2|0
1655459040000|2022-06-17 09:44:00|9917.19|9917.19|9918.84|9918.84|9919.83|9919.83|9917.19|9917.19|0
1655459110000|2022-06-17 09:45:10|9916.2|9916.2|9916.2|9916.2|9916.2|9916.2|9916.2|9916.2|0
1655459120000|2022-06-17 09:45:20|9910.91|9910.91|9912.56|9912.56|9913.55|9913.55|9910.91|9910.91|0
1655459160000|2022-06-17 09:46:00|9909.92|9909.92|9909.92|9909.92|9909.92|9909.92|9909.92|9909.92|0
1655459210000|2022-06-17 09:46:50|9912.56|9912.56|9912.56|9912.56|9912.56|9912.56|9912.56|9912.56|0
1655459220000|2022-06-17 09:47:00|9915.21|9915.21|9915.21|9915.21|9915.21|9915.21|9915.21|9915.21|0
1655459240000|2022-06-17 09:47:20|9909.92|9909.92|9909.92|9909.92|9909.92|9909.92|9909.92|9909.92|0
1655459270000|2022-06-17 09:47:50|9912.56|9912.56|9912.56|9912.56|9912.56|9912.56|9912.56|9912.56|0
1655459290000|2022-06-17 09:48:10|9909.92|9909.92|9909.92|9909.92|9909.92|9909.92|9909.92|9909.92|0
1655459380000|2022-06-17 09:49:40|9912.56|9912.56|9912.56|9912.56|9912.56|9912.56|9912.56|9912.56|0
1655459390000|2022-06-17 09:49:50|9915.21|9915.21|9910.91|9910.91|9915.21|9915.21|9909.92|9909.92|0
1655459400000|2022-06-17 09:50:00|9909.92|9909.92|9912.56|9912.56|9915.21|9915.21|9907.27|9907.27|0
1655459410000|2022-06-17 09:50:10|9917.86|9917.86|9927.77|9927.77|9927.77|9927.77|9915.21|9915.21|0
1655459420000|2022-06-17 09:50:20|9933.07|9933.07|9926.78|9926.78|9933.07|9933.07|9926.78|9926.78|0
1655459430000|2022-06-17 09:50:30|9923.15|9923.15|9931.09|9931.09|9932.08|9932.08|9923.15|9923.15|0
1655459440000|2022-06-17 09:50:40|9932.08|9932.08|9934.72|9934.72|9934.72|9934.72|9926.78|9926.78|0
1655459450000|2022-06-17 09:50:50|9937.37|9937.37|9929.43|9929.43|9937.37|9937.37|9929.43|9929.43|0
1655459460000|2022-06-17 09:51:00|9924.14|9924.14|9929.43|9929.43|9932.08|9932.08|9924.14|9924.14|0
1655459470000|2022-06-17 09:51:10|9935.71|9935.71|9929.43|9929.43|9935.71|9935.71|9920.5|9920.5|0
1655459480000|2022-06-17 09:51:20|9932.08|9932.08|9925.13|9925.13|9932.08|9932.08|9925.13|9925.13|0
1655459490000|2022-06-17 09:51:30|9927.1|9927.1|9932.4|9932.4|9932.4|9932.4|9927.1|9927.1|0
1655459500000|2022-06-17 09:51:40|9935.04|9935.04|9928.76|9928.76|9935.04|9935.04|9927.77|9927.77|0
1655459510000|2022-06-17 09:51:50|9927.77|9927.77|9928.76|9928.76|9933.07|9933.07|9927.77|9927.77|0
1655459520000|2022-06-17 09:52:00|9927.77|9927.77|9930.42|9930.42|9930.42|9930.42|9927.77|9927.77|0
1655459530000|2022-06-17 09:52:10|9936.7|9936.7|9930.42|9930.42|9936.7|9936.7|9928.76|9928.76|0
1655459540000|2022-06-17 09:52:20|9931.41|9931.41|9928.76|9928.76|9936.7|9936.7|9928.76|9928.76|0
1655459550000|2022-06-17 09:52:30|9924.14|9924.14|9929.43|9929.43|9929.43|9929.43|9924.14|9924.14|0
1655459560000|2022-06-17 09:52:40|9930.42|9930.42|9934.05|9934.05|9935.71|9935.71|9926.11|9926.11|0
1655459570000|2022-06-17 09:52:50|9933.07|9933.07|9930.42|9930.42|9935.71|9935.71|9930.42|9930.42|0
1655459580000|2022-06-17 09:53:00|9929.43|9929.43|9929.43|9929.43|9929.43|9929.43|9929.43|9929.43|0
1655459590000|2022-06-17 09:53:10|9933.07|9933.07|9929.75|9929.75|9933.07|9933.07|9929.75|9929.75|0
1655459600000|2022-06-17 09:53:20|9935.04|9935.04|9929.75|9929.75|9935.04|9935.04|9929.75|9929.75|0
1655459610000|2022-06-17 09:53:30|9927.1|9927.1|9933.07|9933.07|9933.07|9933.07|9927.1|9927.1|0
1655459620000|2022-06-17 09:53:40|9935.71|9935.71|9935.71|9935.71|9935.71|9935.71|9927.77|9927.77|0
1655459630000|2022-06-17 09:53:50|9933.07|9933.07|9931.41|9931.41|9936.7|9936.7|9931.41|9931.41|0
1655459640000|2022-06-17 09:54:00|9930.42|9930.42|9933.07|9933.07|9933.07|9933.07|9930.42|9930.42|0
1655459650000|2022-06-17 09:54:10|9936.7|9936.7|9932.08|9932.08|9936.7|9936.7|9929.43|9929.43|0
1655459660000|2022-06-17 09:54:20|9929.43|9929.43|9927.77|9927.77|9930.42|9930.42|9927.77|9927.77|0
1655459670000|2022-06-17 09:54:30|9925.8|9925.8|9931.09|9931.09|9931.09|9931.09|9925.8|9925.8|0
1655459680000|2022-06-17 09:54:40|9934.72|9934.72|9933.74|9933.74|9934.72|9934.72|9927.77|9927.77|0
1655459690000|2022-06-17 09:54:50|9928.44|9928.44|9926.78|9926.78|9934.72|9934.72|9926.78|9926.78|0
1655459700000|2022-06-17 09:55:00|9925.8|9925.8|9928.44|9928.44|9928.44|9928.44|9925.8|9925.8|0
1655459710000|2022-06-17 09:55:10|9934.72|9934.72|9933.07|9933.07|9934.72|9934.72|9927.77|9927.77|0
1655459720000|2022-06-17 09:55:20|9930.42|9930.42|9928.44|9928.44|9932.08|9932.08|9928.44|9928.44|0
1655459740000|2022-06-17 09:55:40|9931.09|9931.09|9923.47|9923.47|9933.07|9933.07|9923.47|9923.47|0
1655459750000|2022-06-17 09:55:50|9926.11|9926.11|9922.48|9922.48|9928.76|9928.76|9922.48|9922.48|0
1655459760000|2022-06-17 09:56:00|9923.15|9923.15|9925.8|9925.8|9925.8|9925.8|9923.15|9923.15|0
1655459770000|2022-06-17 09:56:10|9928.44|9928.44|9923.15|9923.15|9928.44|9928.44|9920.5|9920.5|0
1655459780000|2022-06-17 09:56:20|9925.8|9925.8|9922.48|9922.48|9927.77|9927.77|9922.48|9922.48|0
1655459790000|2022-06-17 09:56:30|9920.5|9920.5|9923.15|9923.15|9923.15|9923.15|9920.5|9920.5|0
1655459800000|2022-06-17 09:56:40|9925.8|9925.8|9925.13|9925.13|9925.8|9925.8|9922.48|9922.48|0
1655459810000|2022-06-17 09:56:50|9927.77|9927.77|9925.13|9925.13|9927.77|9927.77|9921.49|9921.49|0
1655459820000|2022-06-17 09:57:00|9919.83|9919.83|9920.5|9920.5|9920.5|9920.5|9919.83|9919.83|0
1655459830000|2022-06-17 09:57:10|9921.49|9921.49|9923.15|9923.15|9926.78|9926.78|9917.86|9917.86|0
1655459840000|2022-06-17 09:57:20|9921.49|9921.49|9919.83|9919.83|9924.14|9924.14|9919.83|9919.83|0
1655459850000|2022-06-17 09:57:30|9916.87|9916.87|9921.49|9921.49|9921.49|9921.49|9916.87|9916.87|0
1655459860000|2022-06-17 09:57:40|9924.14|9924.14|9919.51|9919.51|9924.14|9924.14|9919.51|9919.51|0
1655459870000|2022-06-17 09:57:50|9922.16|9922.16|9916.2|9916.2|9922.16|9922.16|9916.2|9916.2|0
1655459880000|2022-06-17 09:58:00|9915.21|9915.21|9920.5|9920.5|9920.5|9920.5|9915.21|9915.21|0
1655459890000|2022-06-17 09:58:10|9921.49|9921.49|9916.2|9916.2|9924.14|9924.14|9916.2|9916.2|0
1655459900000|2022-06-17 09:58:20|9921.49|9921.49|9916.2|9916.2|9926.78|9926.78|9916.2|9916.2|0
1655459910000|2022-06-17 09:58:30|9915.21|9915.21|9917.86|9917.86|9917.86|9917.86|9915.21|9915.21|0
1655459920000|2022-06-17 09:58:40|9918.84|9918.84|9916.2|9916.2|9924.14|9924.14|9916.2|9916.2|0
1655459930000|2022-06-17 09:58:50|9918.84|9918.84|9916.2|9916.2|9924.14|9924.14|9915.21|9915.21|0
1655459940000|2022-06-17 09:59:00|9914.22|9914.22|9916.87|9916.87|9916.87|9916.87|9914.22|9914.22|0
1655459950000|2022-06-17 09:59:10|9919.51|9919.51|9919.51|9919.51|9921.49|9921.49|9914.22|9914.22|0
1655459960000|2022-06-17 09:59:20|9921.49|9921.49|9917.19|9917.19|9925.13|9925.13|9917.19|9917.19|0
1655459970000|2022-06-17 09:59:30|9915.21|9915.21|9915.21|9915.21|9915.21|9915.21|9915.21|9915.21|0
1655459980000|2022-06-17 09:59:40|9916.2|9916.2|9915.21|9915.21|9916.2|9916.2|9913.55|9913.55|0
1655459990000|2022-06-17 09:59:50|9912.56|9912.56|9912.56|9912.56|9912.56|9912.56|9912.56|9912.56|0
1655460000000|2022-06-17 10:00:00|9911.58|9911.58|9908.93|9908.93|9911.58|9911.58|9908.93|9908.93|0
1655460030000|2022-06-17 10:00:30|9911.58|9911.58|9911.58|9911.58|9911.58|9911.58|9911.58|9911.58|0
1655460060000|2022-06-17 10:01:00|9914.22|9914.22|9914.22|9914.22|9914.22|9914.22|9914.22|9914.22|0
1655460100000|2022-06-17 10:01:40|9913.23|9913.23|9907.94|9907.94|9913.23|9913.23|9907.94|9907.94|0
1655460110000|2022-06-17 10:01:50|9906.95|9906.95|9906.95|9906.95|9906.95|9906.95|9906.95|9906.95|0
1655460130000|2022-06-17 10:02:10|9909.6|9909.6|9909.6|9909.6|9909.6|9909.6|9909.6|9909.6|0
1655460140000|2022-06-17 10:02:20|9910.27|9910.27|9910.27|9910.27|9910.27|9910.27|9910.27|9910.27|0
1655460150000|2022-06-17 10:02:30|9912.92|9912.92|9912.92|9912.92|9912.92|9912.92|9912.92|9912.92|0
1655460230000|2022-06-17 10:03:50|9910.27|9910.27|9909.28|9909.28|9910.27|9910.27|9909.28|9909.28|0
1655460300000|2022-06-17 10:05:00|9906.63|9906.63|9903.99|9903.99|9906.63|9906.63|9903.99|9903.99|0
1655460310000|2022-06-17 10:05:10|9906.63|9906.63|9906.63|9906.63|9906.63|9906.63|9906.63|9906.63|0
1655460320000|2022-06-17 10:05:20|9905.65|9905.65|9905.65|9905.65|9905.65|9905.65|9905.65|9905.65|0
1655460340000|2022-06-17 10:05:40|9897.71|9897.71|9897.71|9897.71|9897.71|9897.71|9897.71|9897.71|0
1655460350000|2022-06-17 10:05:50|9895.06|9895.06|9895.06|9895.06|9895.06|9895.06|9895.06|9895.06|0
1655460410000|2022-06-17 10:06:50|9892.41|9892.41|9888.78|9888.78|9892.41|9892.41|9888.78|9888.78|0
1655460420000|2022-06-17 10:07:00|9886.8|9886.8|9886.8|9886.8|9886.8|9886.8|9886.8|9886.8|0
1655460430000|2022-06-17 10:07:10|9887.79|9887.79|9887.79|9887.79|9887.79|9887.79|9887.79|9887.79|0
1655460440000|2022-06-17 10:07:20|9885.14|9885.14|9885.14|9885.14|9885.14|9885.14|9885.14|9885.14|0
1655460460000|2022-06-17 10:07:40|9887.12|9887.12|9887.12|9887.12|9887.12|9887.12|9887.12|9887.12|0
1655460480000|2022-06-17 10:08:00|9881.83|9881.83|9881.83|9881.83|9881.83|9881.83|9881.83|9881.83|0
1655460490000|2022-06-17 10:08:10|9879.18|9879.18|9881.83|9881.83|9881.83|9881.83|9879.18|9879.18|0
1655460510000|2022-06-17 10:08:30|9879.18|9879.18|9879.18|9879.18|9879.18|9879.18|9879.18|9879.18|0
1655460560000|2022-06-17 10:09:20|9876.54|9876.54|9876.54|9876.54|9876.54|9876.54|9876.54|9876.54|0
1655460600000|2022-06-17 10:10:00|9879.18|9879.18|9879.18|9879.18|9879.18|9879.18|9879.18|9879.18|0
1655460630000|2022-06-17 10:10:30|9876.54|9876.54|9876.54|9876.54|9876.54|9876.54|9876.54|9876.54|0
1655460670000|2022-06-17 10:11:10|9877.52|9877.52|9877.52|9877.52|9877.52|9877.52|9877.52|9877.52|0
1655460680000|2022-06-17 10:11:20|9880.17|9880.17|9880.17|9880.17|9880.17|9880.17|9880.17|9880.17|0
1655460710000|2022-06-17 10:11:50|9885.46|9885.46|9885.46|9885.46|9885.46|9885.46|9885.46|9885.46|0
1655460720000|2022-06-17 10:12:00|9888.11|9888.11|9887.12|9887.12|9888.11|9888.11|9887.12|9887.12|0
1655460870000|2022-06-17 10:14:30|9886.13|9886.13|9886.13|9886.13|9886.13|9886.13|9886.13|9886.13|0
1655460890000|2022-06-17 10:14:50|9888.78|9888.78|9886.13|9886.13|9888.78|9888.78|9886.13|9886.13|0
1655460920000|2022-06-17 10:15:20|9885.14|9885.14|9882.5|9882.5|9885.14|9885.14|9882.5|9882.5|0
1655461020000|2022-06-17 10:17:00|9885.14|9885.14|9885.14|9885.14|9885.14|9885.14|9885.14|9885.14|0
1655461080000|2022-06-17 10:18:00|9882.5|9882.5|9882.5|9882.5|9882.5|9882.5|9882.5|9882.5|0
1655461120000|2022-06-17 10:18:40|9879.85|9879.85|9879.85|9879.85|9879.85|9879.85|9879.85|9879.85|0
1655461140000|2022-06-17 10:19:00|9882.5|9882.5|9885.14|9885.14|9885.14|9885.14|9882.5|9882.5|0
1655461150000|2022-06-17 10:19:10|9882.5|9882.5|9882.5|9882.5|9882.5|9882.5|9882.5|9882.5|0
1655461160000|2022-06-17 10:19:20|9885.14|9885.14|9885.14|9885.14|9885.14|9885.14|9885.14|9885.14|0
1655461170000|2022-06-17 10:19:30|9886.13|9886.13|9886.13|9886.13|9886.13|9886.13|9886.13|9886.13|0
1655461180000|2022-06-17 10:19:40|9887.12|9887.12|9887.12|9887.12|9887.12|9887.12|9887.12|9887.12|0
1655461200000|2022-06-17 10:20:00|9889.77|9889.77|9889.77|9889.77|9889.77|9889.77|9889.77|9889.77|0
1655461280000|2022-06-17 10:21:20|9887.12|9887.12|9887.12|9887.12|9887.12|9887.12|9887.12|9887.12|0
1655461320000|2022-06-17 10:22:00|9892.41|9892.41|9892.41|9892.41|9892.41|9892.41|9892.41|9892.41|0
1655461330000|2022-06-17 10:22:10|9890.44|9890.44|9890.44|9890.44|9890.44|9890.44|9890.44|9890.44|0
1655461380000|2022-06-17 10:23:00|9887.79|9887.79|9887.79|9887.79|9887.79|9887.79|9887.79|9887.79|0
1655461400000|2022-06-17 10:23:20|9885.14|9885.14|9885.14|9885.14|9885.14|9885.14|9885.14|9885.14|0
1655461480000|2022-06-17 10:24:40|9887.79|9887.79|9887.79|9887.79|9887.79|9887.79|9887.79|9887.79|0
1655461520000|2022-06-17 10:25:20|9890.44|9890.44|9890.44|9890.44|9890.44|9890.44|9890.44|9890.44|0
1655461540000|2022-06-17 10:25:40|9887.79|9887.79|9887.79|9887.79|9887.79|9887.79|9887.79|9887.79|0
1655461580000|2022-06-17 10:26:20|9885.14|9885.14|9885.14|9885.14|9885.14|9885.14|9885.14|9885.14|0
1655461620000|2022-06-17 10:27:00|9884.16|9884.16|9884.16|9884.16|9884.16|9884.16|9884.16|9884.16|0
1655461630000|2022-06-17 10:27:10|9881.51|9881.51|9881.51|9881.51|9881.51|9881.51|9881.51|9881.51|0
1655461750000|2022-06-17 10:29:10|9882.5|9882.5|9883.49|9883.49|9883.49|9883.49|9882.5|9882.5|0
1655461760000|2022-06-17 10:29:20|9880.84|9880.84|9880.84|9880.84|9880.84|9880.84|9880.84|9880.84|0
1655461770000|2022-06-17 10:29:30|9878.19|9878.19|9878.19|9878.19|9878.19|9878.19|9878.19|9878.19|0
1655461810000|2022-06-17 10:30:10|9875.55|9875.55|9875.55|9875.55|9875.55|9875.55|9875.55|9875.55|0
1655461820000|2022-06-17 10:30:20|9874.56|9874.56|9873.57|9873.57|9874.56|9874.56|9873.57|9873.57|0
1655461850000|2022-06-17 10:30:50|9870.92|9870.92|9870.92|9870.92|9870.92|9870.92|9870.92|9870.92|0
1655461880000|2022-06-17 10:31:20|9868.95|9868.95|9868.95|9868.95|9868.95|9868.95|9868.95|9868.95|0
1655461900000|2022-06-17 10:31:40|9866.3|9866.3|9866.3|9866.3|9866.3|9866.3|9866.3|9866.3|0
1655461920000|2022-06-17 10:32:00|9871.59|9871.59|9871.59|9871.59|9871.59|9871.59|9871.59|9871.59|0
1655461960000|2022-06-17 10:32:40|9868.95|9868.95|9868.95|9868.95|9868.95|9868.95|9868.95|9868.95|0
1655461970000|2022-06-17 10:32:50|9866.3|9866.3|9866.3|9866.3|9866.3|9866.3|9866.3|9866.3|0
1655462020000|2022-06-17 10:33:40|9865.31|9865.31|9866.3|9866.3|9866.3|9866.3|9865.31|9865.31|0
1655462040000|2022-06-17 10:34:00|9861.01|9861.01|9861.01|9861.01|9861.01|9861.01|9861.01|9861.01|0
1655462070000|2022-06-17 10:34:30|9853.07|9853.07|9853.07|9853.07|9853.07|9853.07|9853.07|9853.07|0
1655462090000|2022-06-17 10:34:50|9850.42|9850.42|9850.42|9850.42|9850.42|9850.42|9850.42|9850.42|0
1655462100000|2022-06-17 10:35:00|9853.07|9853.07|9855.72|9855.72|9855.72|9855.72|9853.07|9853.07|0
1655462120000|2022-06-17 10:35:20|9853.07|9853.07|9853.07|9853.07|9853.07|9853.07|9853.07|9853.07|0
1655462130000|2022-06-17 10:35:30|9852.08|9852.08|9852.08|9852.08|9852.08|9852.08|9852.08|9852.08|0
1655462180000|2022-06-17 10:36:20|9849.43|9849.43|9849.43|9849.43|9849.43|9849.43|9849.43|9849.43|0
1655462220000|2022-06-17 10:37:00|9848.45|9848.45|9848.45|9848.45|9848.45|9848.45|9848.45|9848.45|0
1655462280000|2022-06-17 10:38:00|9837.86|9837.86|9837.86|9837.86|9837.86|9837.86|9837.86|9837.86|0
1655462300000|2022-06-17 10:38:20|9843.15|9843.15|9843.15|9843.15|9843.15|9843.15|9843.15|9843.15|0
1655462310000|2022-06-17 10:38:30|9845.8|9845.8|9845.8|9845.8|9845.8|9845.8|9845.8|9845.8|0
1655462320000|2022-06-17 10:38:40|9844.81|9844.81|9844.81|9844.81|9844.81|9844.81|9844.81|9844.81|0
1655462360000|2022-06-17 10:39:20|9842.17|9842.17|9842.17|9842.17|9842.17|9842.17|9842.17|9842.17|0
1655462370000|2022-06-17 10:39:30|9839.52|9839.52|9839.52|9839.52|9839.52|9839.52|9839.52|9839.52|0
1655462390000|2022-06-17 10:39:50|9842.17|9842.17|9844.14|9844.14|9844.14|9844.14|9842.17|9842.17|0
1655462430000|2022-06-17 10:40:30|9842.17|9842.17|9842.17|9842.17|9842.17|9842.17|9842.17|9842.17|0
1655462440000|2022-06-17 10:40:40|9844.81|9844.81|9844.81|9844.81|9844.81|9844.81|9844.81|9844.81|0
1655462510000|2022-06-17 10:41:50|9842.17|9842.17|9842.17|9842.17|9842.17|9842.17|9842.17|9842.17|0
1655462530000|2022-06-17 10:42:10|9841.18|9841.18|9841.18|9841.18|9841.18|9841.18|9841.18|9841.18|0
1655462610000|2022-06-17 10:43:30|9835.88|9835.88|9833.24|9833.24|9835.88|9835.88|9830.59|9830.59|0
1655462620000|2022-06-17 10:43:40|9835.88|9835.88|9836.87|9836.87|9836.87|9836.87|9835.88|9835.88|0
1655462660000|2022-06-17 10:44:20|9834.23|9834.23|9834.23|9834.23|9834.23|9834.23|9834.23|9834.23|0
1655462700000|2022-06-17 10:45:00|9836.87|9836.87|9833.24|9833.24|9836.87|9836.87|9831.26|9831.26|0
1655462710000|2022-06-17 10:45:10|9830.59|9830.59|9830.59|9830.59|9830.59|9830.59|9830.59|9830.59|0
1655462730000|2022-06-17 10:45:30|9828.62|9828.62|9828.62|9828.62|9828.62|9828.62|9828.62|9828.62|0
1655462840000|2022-06-17 10:47:20|9825.97|9825.97|9828.62|9828.62|9828.62|9828.62|9825.97|9825.97|0
1655462870000|2022-06-17 10:47:50|9829.6|9829.6|9831.58|9831.58|9831.58|9831.58|9829.6|9829.6|0
1655462880000|2022-06-17 10:48:00|9834.23|9834.23|9834.23|9834.23|9834.23|9834.23|9834.23|9834.23|0
1655462890000|2022-06-17 10:48:10|9835.21|9835.21|9835.21|9835.21|9836.2|9836.2|9835.21|9835.21|0
1655463060000|2022-06-17 10:51:00|9832.57|9832.57|9832.57|9832.57|9832.57|9832.57|9832.57|9832.57|0
1655463090000|2022-06-17 10:51:30|9835.21|9835.21|9835.21|9835.21|9835.21|9835.21|9835.21|9835.21|0
1655463100000|2022-06-17 10:51:40|9836.2|9836.2|9836.2|9836.2|9836.2|9836.2|9836.2|9836.2|0
1655463120000|2022-06-17 10:52:00|9838.85|9838.85|9838.85|9838.85|9838.85|9838.85|9838.85|9838.85|0
1655463130000|2022-06-17 10:52:10|9836.2|9836.2|9838.85|9838.85|9838.85|9838.85|9836.2|9836.2|0
1655463140000|2022-06-17 10:52:20|9836.2|9836.2|9836.2|9836.2|9836.2|9836.2|9836.2|9836.2|0
1655463180000|2022-06-17 10:53:00|9838.85|9838.85|9838.85|9838.85|9838.85|9838.85|9838.85|9838.85|0
1655463290000|2022-06-17 10:54:50|9844.14|9844.14|9849.43|9849.43|9849.43|9849.43|9844.14|9844.14|0
1655463300000|2022-06-17 10:55:00|9850.42|9850.42|9851.41|9851.41|9851.41|9851.41|9850.42|9850.42|0
1655463320000|2022-06-17 10:55:20|9852.4|9852.4|9851.41|9851.41|9852.4|9852.4|9851.41|9851.41|0
1655463330000|2022-06-17 10:55:30|9848.76|9848.76|9848.76|9848.76|9848.76|9848.76|9848.76|9848.76|0
1655463370000|2022-06-17 10:56:10|9843.47|9843.47|9843.47|9843.47|9843.47|9843.47|9843.47|9843.47|0
1655463480000|2022-06-17 10:58:00|9846.12|9846.12|9846.12|9846.12|9846.12|9846.12|9846.12|9846.12|0
1655463510000|2022-06-17 10:58:30|9843.47|9843.47|9840.83|9840.83|9843.47|9843.47|9840.83|9840.83|0
1655463520000|2022-06-17 10:58:40|9839.84|9839.84|9839.84|9839.84|9839.84|9839.84|9839.84|9839.84|0
1655463540000|2022-06-17 10:59:00|9842.48|9842.48|9842.48|9842.48|9842.48|9842.48|9842.48|9842.48|0
1655463570000|2022-06-17 10:59:30|9839.84|9839.84|9839.84|9839.84|9839.84|9839.84|9839.84|9839.84|0
1655463580000|2022-06-17 10:59:40|9837.19|9837.19|9834.54|9834.54|9837.19|9837.19|9834.54|9834.54|0
1655463640000|2022-06-17 11:00:40|9829.25|9829.25|9829.25|9829.25|9829.25|9829.25|9829.25|9829.25|0
1655463650000|2022-06-17 11:00:50|9827.28|9827.28|9827.28|9827.28|9827.28|9827.28|9827.28|9827.28|0
1655463690000|2022-06-17 11:01:30|9826.29|9826.29|9826.29|9826.29|9826.29|9826.29|9826.29|9826.29|0
1655463720000|2022-06-17 11:02:00|9828.93|9828.93|9827.95|9827.95|9828.93|9828.93|9827.95|9827.95|0
1655463800000|2022-06-17 11:03:20|9828.93|9828.93|9828.93|9828.93|9828.93|9828.93|9828.93|9828.93|0
1655463920000|2022-06-17 11:05:20|9827.95|9827.95|9827.95|9827.95|9827.95|9827.95|9827.95|9827.95|0
1655463940000|2022-06-17 11:05:40|9830.59|9830.59|9833.24|9833.24|9833.24|9833.24|9830.59|9830.59|0
1655463950000|2022-06-17 11:05:50|9835.88|9835.88|9835.88|9835.88|9835.88|9835.88|9835.88|9835.88|0
1655463970000|2022-06-17 11:06:10|9833.24|9833.24|9833.24|9833.24|9833.24|9833.24|9833.24|9833.24|0
1655464000000|2022-06-17 11:06:40|9835.21|9835.21|9835.21|9835.21|9835.21|9835.21|9835.21|9835.21|0
1655464060000|2022-06-17 11:07:40|9834.23|9834.23|9836.87|9836.87|9836.87|9836.87|9834.23|9834.23|0
1655464080000|2022-06-17 11:08:00|9842.17|9842.17|9843.15|9843.15|9843.15|9843.15|9842.17|9842.17|0
1655464120000|2022-06-17 11:08:40|9840.51|9840.51|9840.51|9840.51|9840.51|9840.51|9840.51|9840.51|0
1655464180000|2022-06-17 11:09:40|9843.15|9843.15|9843.15|9843.15|9843.15|9843.15|9843.15|9843.15|0
1655464270000|2022-06-17 11:11:10|9844.14|9844.14|9844.14|9844.14|9844.14|9844.14|9844.14|9844.14|0
1655464310000|2022-06-17 11:11:50|9845.13|9845.13|9845.13|9845.13|9845.13|9845.13|9845.13|9845.13|0
1655464320000|2022-06-17 11:12:00|9846.12|9846.12|9846.12|9846.12|9846.12|9846.12|9846.12|9846.12|0
1655464350000|2022-06-17 11:12:30|9843.47|9843.47|9840.83|9840.83|9843.47|9843.47|9840.83|9840.83|0
1655464400000|2022-06-17 11:13:20|9835.53|9835.53|9838.18|9838.18|9838.18|9838.18|9835.53|9835.53|0
1655464490000|2022-06-17 11:14:50|9840.83|9840.83|9840.83|9840.83|9840.83|9840.83|9840.83|9840.83|0
1655464630000|2022-06-17 11:17:10|9841.81|9841.81|9840.83|9840.83|9841.81|9841.81|9840.83|9840.83|0
1655464660000|2022-06-17 11:17:40|9846.12|9846.12|9846.12|9846.12|9846.12|9846.12|9846.12|9846.12|0
1655464670000|2022-06-17 11:17:50|9847.11|9847.11|9845.45|9845.45|9848.1|9848.1|9845.45|9845.45|0
1655464690000|2022-06-17 11:18:10|9844.46|9844.46|9843.47|9843.47|9844.46|9844.46|9842.48|9842.48|0
1655464700000|2022-06-17 11:18:20|9840.83|9840.83|9840.83|9840.83|9840.83|9840.83|9840.83|9840.83|0
1655464710000|2022-06-17 11:18:30|9843.47|9843.47|9843.47|9843.47|9843.47|9843.47|9843.47|9843.47|0
1655464720000|2022-06-17 11:18:40|9842.48|9842.48|9842.48|9842.48|9842.48|9842.48|9842.48|9842.48|0
1655464750000|2022-06-17 11:19:10|9837.19|9837.19|9837.19|9837.19|9837.19|9837.19|9837.19|9837.19|0
1655464770000|2022-06-17 11:19:30|9834.54|9834.54|9837.19|9837.19|9837.19|9837.19|9834.54|9834.54|0
1655464780000|2022-06-17 11:19:40|9834.54|9834.54|9834.54|9834.54|9834.54|9834.54|9834.54|9834.54|0
1655464810000|2022-06-17 11:20:10|9837.19|9837.19|9837.19|9837.19|9837.19|9837.19|9837.19|9837.19|0
1655464860000|2022-06-17 11:21:00|9838.18|9838.18|9840.83|9840.83|9840.83|9840.83|9838.18|9838.18|0
1655464870000|2022-06-17 11:21:10|9841.81|9841.81|9841.81|9841.81|9841.81|9841.81|9841.81|9841.81|0
1655464880000|2022-06-17 11:21:20|9839.17|9839.17|9841.81|9841.81|9841.81|9841.81|9839.17|9839.17|0
1655464950000|2022-06-17 11:22:30|9844.46|9844.46|9844.46|9844.46|9844.46|9844.46|9844.46|9844.46|0
1655464960000|2022-06-17 11:22:40|9847.11|9847.11|9850.74|9850.74|9850.74|9850.74|9847.11|9847.11|0
1655464980000|2022-06-17 11:23:00|9848.1|9848.1|9848.1|9848.1|9848.1|9848.1|9848.1|9848.1|0
1655465000000|2022-06-17 11:23:20|9850.74|9850.74|9850.74|9850.74|9850.74|9850.74|9850.74|9850.74|0
1655465060000|2022-06-17 11:24:20|9853.39|9853.39|9853.39|9853.39|9853.39|9853.39|9853.39|9853.39|0
1655465090000|2022-06-17 11:24:50|9854.38|9854.38|9854.38|9854.38|9854.38|9854.38|9854.38|9854.38|0
1655465130000|2022-06-17 11:25:30|9855.36|9855.36|9855.36|9855.36|9855.36|9855.36|9855.36|9855.36|0
1655465200000|2022-06-17 11:26:40|9852.72|9852.72|9852.72|9852.72|9852.72|9852.72|9852.72|9852.72|0
1655465230000|2022-06-17 11:27:10|9850.07|9850.07|9852.72|9852.72|9852.72|9852.72|9844.78|9844.78|0
1655465260000|2022-06-17 11:27:40|9850.07|9850.07|9850.07|9850.07|9850.07|9850.07|9850.07|9850.07|0
1655465270000|2022-06-17 11:27:50|9847.43|9847.43|9847.43|9847.43|9847.43|9847.43|9847.43|9847.43|0
1655465310000|2022-06-17 11:28:30|9852.72|9852.72|9852.72|9852.72|9852.72|9852.72|9852.72|9852.72|0
1655465320000|2022-06-17 11:28:40|9855.36|9855.36|9855.36|9855.36|9855.36|9855.36|9855.36|9855.36|0
1655465330000|2022-06-17 11:28:50|9858.01|9858.01|9864.29|9864.29|9864.29|9864.29|9858.01|9858.01|0
1655465350000|2022-06-17 11:29:10|9866.94|9866.94|9866.94|9866.94|9866.94|9866.94|9866.94|9866.94|0
1655465360000|2022-06-17 11:29:20|9864.29|9864.29|9864.29|9864.29|9864.29|9864.29|9864.29|9864.29|0
1655465390000|2022-06-17 11:29:50|9866.94|9866.94|9864.29|9864.29|9866.94|9866.94|9864.29|9864.29|0
1655465420000|2022-06-17 11:30:20|9866.94|9866.94|9866.94|9866.94|9866.94|9866.94|9866.94|9866.94|0
1655465430000|2022-06-17 11:30:30|9865.95|9865.95|9865.95|9865.95|9865.95|9865.95|9865.95|9865.95|0
1655465480000|2022-06-17 11:31:20|9863.3|9863.3|9863.3|9863.3|9863.3|9863.3|9863.3|9863.3|0
1655465520000|2022-06-17 11:32:00|9860.66|9860.66|9860.66|9860.66|9860.66|9860.66|9860.66|9860.66|0
1655465530000|2022-06-17 11:32:10|9858.01|9858.01|9857.02|9857.02|9858.01|9858.01|9857.02|9857.02|0
1655465560000|2022-06-17 11:32:40|9856.03|9856.03|9853.39|9853.39|9856.03|9856.03|9853.39|9853.39|0
1655465570000|2022-06-17 11:32:50|9850.74|9850.74|9850.74|9850.74|9850.74|9850.74|9850.74|9850.74|0
1655465580000|2022-06-17 11:33:00|9853.39|9853.39|9853.39|9853.39|9853.39|9853.39|9853.39|9853.39|0
1655465590000|2022-06-17 11:33:10|9856.03|9856.03|9856.03|9856.03|9856.03|9856.03|9856.03|9856.03|0
1655465630000|2022-06-17 11:33:50|9850.74|9850.74|9850.74|9850.74|9850.74|9850.74|9850.74|9850.74|0
1655465640000|2022-06-17 11:34:00|9848.1|9848.1|9848.1|9848.1|9848.1|9848.1|9848.1|9848.1|0
1655465720000|2022-06-17 11:35:20|9845.45|9845.45|9845.45|9845.45|9845.45|9845.45|9845.45|9845.45|0
1655465740000|2022-06-17 11:35:40|9842.8|9842.8|9842.8|9842.8|9842.8|9842.8|9842.8|9842.8|0
1655465780000|2022-06-17 11:36:20|9834.86|9834.86|9834.86|9834.86|9834.86|9834.86|9834.86|9834.86|0
1655465790000|2022-06-17 11:36:30|9833.87|9833.87|9833.87|9833.87|9833.87|9833.87|9833.87|9833.87|0
1655465840000|2022-06-17 11:37:20|9836.52|9836.52|9836.52|9836.52|9836.52|9836.52|9836.52|9836.52|0
1655465870000|2022-06-17 11:37:50|9833.87|9833.87|9833.87|9833.87|9833.87|9833.87|9833.87|9833.87|0
1655465890000|2022-06-17 11:38:10|9828.58|9828.58|9828.58|9828.58|9828.58|9828.58|9828.58|9828.58|0
1655465920000|2022-06-17 11:38:40|9831.23|9831.23|9831.23|9831.23|9831.23|9831.23|9831.23|9831.23|0
1655465940000|2022-06-17 11:39:00|9833.87|9833.87|9837.51|9837.51|9837.51|9837.51|9833.87|9833.87|0
1655465950000|2022-06-17 11:39:10|9840.16|9840.16|9840.16|9840.16|9840.16|9840.16|9840.16|9840.16|0
1655465960000|2022-06-17 11:39:20|9841.14|9841.14|9841.14|9841.14|9841.14|9841.14|9841.14|9841.14|0
1655466000000|2022-06-17 11:40:00|9849.08|9849.08|9851.73|9851.73|9854.38|9854.38|9849.08|9849.08|0
1655466030000|2022-06-17 11:40:30|9859.67|9859.67|9859.67|9859.67|9859.67|9859.67|9859.67|9859.67|0
1655466060000|2022-06-17 11:41:00|9867.61|9867.61|9867.61|9867.61|9867.61|9867.61|9867.61|9867.61|0
1655466200000|2022-06-17 11:43:20|9870.25|9870.25|9870.25|9870.25|9870.25|9870.25|9870.25|9870.25|0
1655466250000|2022-06-17 11:44:10|9871.24|9871.24|9872.23|9872.23|9872.23|9872.23|9871.24|9871.24|0
1655466260000|2022-06-17 11:44:20|9874.88|9874.88|9874.88|9874.88|9874.88|9874.88|9874.88|9874.88|0
1655466280000|2022-06-17 11:44:40|9875.87|9875.87|9875.87|9875.87|9875.87|9875.87|9875.87|9875.87|0
1655466340000|2022-06-17 11:45:40|9878.51|9878.51|9881.16|9881.16|9881.16|9881.16|9878.51|9878.51|0
1655466450000|2022-06-17 11:47:30|9883.8|9883.8|9883.8|9883.8|9883.8|9883.8|9883.8|9883.8|0
1655466460000|2022-06-17 11:47:40|9881.16|9881.16|9881.16|9881.16|9881.16|9881.16|9881.16|9881.16|0
1655466490000|2022-06-17 11:48:10|9880.17|9880.17|9880.17|9880.17|9880.17|9880.17|9880.17|9880.17|0
1655466530000|2022-06-17 11:48:50|9879.18|9879.18|9879.18|9879.18|9879.18|9879.18|9879.18|9879.18|0
1655466540000|2022-06-17 11:49:00|9873.89|9873.89|9876.54|9876.54|9876.54|9876.54|9873.89|9873.89|0
1655466550000|2022-06-17 11:49:10|9879.18|9879.18|9884.47|9884.47|9884.47|9884.47|9879.18|9879.18|0
1655466600000|2022-06-17 11:50:00|9879.18|9879.18|9879.18|9879.18|9879.18|9879.18|9879.18|9879.18|0
1655466620000|2022-06-17 11:50:20|9876.54|9876.54|9876.54|9876.54|9876.54|9876.54|9876.54|9876.54|0
1655466650000|2022-06-17 11:50:50|9873.89|9873.89|9871.24|9871.24|9873.89|9873.89|9871.24|9871.24|0
1655466760000|2022-06-17 11:52:40|9868.6|9868.6|9868.6|9868.6|9868.6|9868.6|9868.6|9868.6|0
1655466830000|2022-06-17 11:53:50|9867.61|9867.61|9867.61|9867.61|9867.61|9867.61|9867.61|9867.61|0
1655466840000|2022-06-17 11:54:00|9864.96|9864.96|9864.96|9864.96|9864.96|9864.96|9864.96|9864.96|0
1655466850000|2022-06-17 11:54:10|9867.61|9867.61|9867.61|9867.61|9867.61|9867.61|9867.61|9867.61|0
1655466860000|2022-06-17 11:54:20|9868.6|9868.6|9868.6|9868.6|9868.6|9868.6|9868.6|9868.6|0
1655466870000|2022-06-17 11:54:30|9873.89|9873.89|9873.89|9873.89|9873.89|9873.89|9873.89|9873.89|0
1655466920000|2022-06-17 11:55:20|9872.9|9872.9|9872.9|9872.9|9872.9|9872.9|9872.9|9872.9|0
1655466960000|2022-06-17 11:56:00|9875.55|9875.55|9875.55|9875.55|9875.55|9875.55|9875.55|9875.55|0
1655467080000|2022-06-17 11:58:00|9876.54|9876.54|9880.84|9880.84|9880.84|9880.84|9875.55|9875.55|0
1655467090000|2022-06-17 11:58:10|9881.83|9881.83|9881.83|9881.83|9881.83|9881.83|9881.83|9881.83|0
1655467120000|2022-06-17 11:58:40|9879.18|9879.18|9879.18|9879.18|9879.18|9879.18|9879.18|9879.18|0
1655467160000|2022-06-17 11:59:20|9881.83|9881.83|9881.83|9881.83|9881.83|9881.83|9881.83|9881.83|0
1655467220000|2022-06-17 12:00:20|9880.84|9880.84|9880.84|9880.84|9880.84|9880.84|9880.84|9880.84|0
1655467260000|2022-06-17 12:01:00|9883.49|9883.49|9883.49|9883.49|9883.49|9883.49|9883.49|9883.49|0
1655467290000|2022-06-17 12:01:30|9884.47|9884.47|9884.47|9884.47|9884.47|9884.47|9884.47|9884.47|0
1655467330000|2022-06-17 12:02:10|9881.83|9881.83|9881.83|9881.83|9881.83|9881.83|9881.83|9881.83|0
1655467350000|2022-06-17 12:02:30|9879.18|9879.18|9879.18|9879.18|9879.18|9879.18|9879.18|9879.18|0
1655467360000|2022-06-17 12:02:40|9876.54|9876.54|9876.54|9876.54|9876.54|9876.54|9876.54|9876.54|0
1655467400000|2022-06-17 12:03:20|9879.18|9879.18|9879.18|9879.18|9879.18|9879.18|9879.18|9879.18|0
1655467420000|2022-06-17 12:03:40|9878.19|9878.19|9878.19|9878.19|9878.19|9878.19|9878.19|9878.19|0
1655467460000|2022-06-17 12:04:20|9880.84|9880.84|9880.84|9880.84|9880.84|9880.84|9880.84|9880.84|0
1655467520000|2022-06-17 12:05:20|9881.83|9881.83|9881.83|9881.83|9881.83|9881.83|9881.83|9881.83|0
1655467620000|2022-06-17 12:07:00|9882.82|9882.82|9883.8|9883.8|9883.8|9883.8|9882.82|9882.82|0
1655467640000|2022-06-17 12:07:20|9884.79|9884.79|9882.82|9882.82|9884.79|9884.79|9882.82|9882.82|0
1655467660000|2022-06-17 12:07:40|9885.46|9885.46|9890.76|9890.76|9890.76|9890.76|9885.46|9885.46|0
1655467680000|2022-06-17 12:08:00|9888.11|9888.11|9888.11|9888.11|9888.11|9888.11|9888.11|9888.11|0
1655467800000|2022-06-17 12:10:00|9890.76|9890.76|9888.11|9888.11|9890.76|9890.76|9888.11|9888.11|0
1655467900000|2022-06-17 12:11:40|9890.76|9890.76|9890.76|9890.76|9890.76|9890.76|9890.76|9890.76|0
1655467910000|2022-06-17 12:11:50|9893.4|9893.4|9893.4|9893.4|9893.4|9893.4|9893.4|9893.4|0
1655467920000|2022-06-17 12:12:00|9890.76|9890.76|9888.11|9888.11|9890.76|9890.76|9888.11|9888.11|0
1655468120000|2022-06-17 12:15:20|9889.1|9889.1|9889.1|9889.1|9889.1|9889.1|9889.1|9889.1|0
1655468160000|2022-06-17 12:16:00|9891.74|9891.74|9891.74|9891.74|9891.74|9891.74|9891.74|9891.74|0
1655468240000|2022-06-17 12:17:20|9899.68|9899.68|9899.68|9899.68|9899.68|9899.68|9899.68|9899.68|0
1655468340000|2022-06-17 12:19:00|9900.67|9900.67|9900.67|9900.67|9900.67|9900.67|9900.67|9900.67|0
1655468450000|2022-06-17 12:20:50|9903.32|9903.32|9903.32|9903.32|9903.32|9903.32|9903.32|9903.32|0
1655468470000|2022-06-17 12:21:10|9900.67|9900.67|9892.73|9892.73|9900.67|9900.67|9892.73|9892.73|0
1655468560000|2022-06-17 12:22:40|9890.09|9890.09|9890.09|9890.09|9890.09|9890.09|9890.09|9890.09|0
1655468620000|2022-06-17 12:23:40|9884.79|9884.79|9883.8|9883.8|9884.79|9884.79|9883.8|9883.8|0
1655468680000|2022-06-17 12:24:40|9881.16|9881.16|9883.8|9883.8|9883.8|9883.8|9881.16|9881.16|0
1655468690000|2022-06-17 12:24:50|9886.45|9886.45|9889.1|9889.1|9889.1|9889.1|9886.45|9886.45|0
1655468700000|2022-06-17 12:25:00|9891.74|9891.74|9891.74|9891.74|9891.74|9891.74|9891.74|9891.74|0
1655468710000|2022-06-17 12:25:10|9894.39|9894.39|9894.39|9894.39|9894.39|9894.39|9894.39|9894.39|0
1655468720000|2022-06-17 12:25:20|9893.4|9893.4|9893.4|9893.4|9893.4|9893.4|9893.4|9893.4|0
1655468730000|2022-06-17 12:25:30|9896.05|9896.05|9896.05|9896.05|9896.05|9896.05|9896.05|9896.05|0
1655468770000|2022-06-17 12:26:10|9893.4|9893.4|9893.4|9893.4|9893.4|9893.4|9893.4|9893.4|0
1655468790000|2022-06-17 12:26:30|9896.05|9896.05|9896.05|9896.05|9896.05|9896.05|9896.05|9896.05|0
1655468820000|2022-06-17 12:27:00|9895.06|9895.06|9895.06|9895.06|9895.06|9895.06|9895.06|9895.06|0
1655468860000|2022-06-17 12:27:40|9897.71|9897.71|9897.71|9897.71|9897.71|9897.71|9897.71|9897.71|0
1655468870000|2022-06-17 12:27:50|9900.35|9900.35|9900.35|9900.35|9900.35|9900.35|9900.35|9900.35|0
1655468880000|2022-06-17 12:28:00|9898.38|9898.38|9899.36|9899.36|9899.36|9899.36|9898.38|9898.38|0
1655468930000|2022-06-17 12:28:50|9896.72|9896.72|9896.72|9896.72|9896.72|9896.72|9896.72|9896.72|0
1655468960000|2022-06-17 12:29:20|9895.73|9895.73|9895.73|9895.73|9895.73|9895.73|9895.73|9895.73|0
1655468970000|2022-06-17 12:29:30|9898.38|9898.38|9898.38|9898.38|9898.38|9898.38|9898.38|9898.38|0
1655469000000|2022-06-17 12:30:00|9899.36|9899.36|9899.36|9899.36|9899.36|9899.36|9899.36|9899.36|0
1655469020000|2022-06-17 12:30:20|9900.35|9900.35|9903|9903|9903|9903|9900.35|9900.35|0
1655469050000|2022-06-17 12:30:50|9905.65|9905.65|9905.65|9905.65|9905.65|9905.65|9905.65|9905.65|0
1655469110000|2022-06-17 12:31:50|9906.63|9906.63|9906.63|9906.63|9906.63|9906.63|9906.63|9906.63|0
1655469130000|2022-06-17 12:32:10|9905.65|9905.65|9903|9903|9905.65|9905.65|9903|9903|0
1655469150000|2022-06-17 12:32:30|9897.71|9897.71|9897.71|9897.71|9897.71|9897.71|9897.71|9897.71|0
1655469210000|2022-06-17 12:33:30|9896.72|9896.72|9896.72|9896.72|9896.72|9896.72|9896.72|9896.72|0
1655469220000|2022-06-17 12:33:40|9895.73|9895.73|9893.08|9893.08|9895.73|9895.73|9893.08|9893.08|0
1655469240000|2022-06-17 12:34:00|9895.73|9895.73|9897.71|9897.71|9897.71|9897.71|9895.73|9895.73|0
1655469260000|2022-06-17 12:34:20|9895.06|9895.06|9895.06|9895.06|9895.06|9895.06|9895.06|9895.06|0
1655469270000|2022-06-17 12:34:30|9892.41|9892.41|9889.77|9889.77|9892.41|9892.41|9889.77|9889.77|0
1655469300000|2022-06-17 12:35:00|9887.12|9887.12|9887.12|9887.12|9887.12|9887.12|9887.12|9887.12|0
1655469340000|2022-06-17 12:35:40|9884.47|9884.47|9884.47|9884.47|9884.47|9884.47|9884.47|9884.47|0
1655469410000|2022-06-17 12:36:50|9881.51|9881.51|9881.51|9881.51|9881.51|9881.51|9881.51|9881.51|0
1655469420000|2022-06-17 12:37:00|9884.16|9884.16|9884.16|9884.16|9884.16|9884.16|9884.16|9884.16|0
1655469460000|2022-06-17 12:37:40|9886.8|9886.8|9892.1|9892.1|9892.1|9892.1|9886.8|9886.8|0
1655469470000|2022-06-17 12:37:50|9891.11|9891.11|9890.12|9890.12|9891.11|9891.11|9890.12|9890.12|0
1655469480000|2022-06-17 12:38:00|9892.1|9892.1|9892.1|9892.1|9892.1|9892.1|9892.1|9892.1|0
1655469490000|2022-06-17 12:38:10|9891.11|9891.11|9895.41|9895.41|9895.41|9895.41|9890.12|9890.12|0
1655469540000|2022-06-17 12:39:00|9892.77|9892.77|9891.78|9891.78|9892.77|9892.77|9888.14|9888.14|0
1655469580000|2022-06-17 12:39:40|9894.42|9894.42|9894.42|9894.42|9894.42|9894.42|9894.42|9894.42|0
1655469600000|2022-06-17 12:40:00|9896.4|9896.4|9897.39|9897.39|9897.39|9897.39|9896.4|9896.4|0
1655469670000|2022-06-17 12:41:10|9894.74|9894.74|9894.74|9894.74|9894.74|9894.74|9894.74|9894.74|0
1655469680000|2022-06-17 12:41:20|9897.39|9897.39|9897.39|9897.39|9897.39|9897.39|9897.39|9897.39|0
1655469710000|2022-06-17 12:41:50|9894.74|9894.74|9894.74|9894.74|9894.74|9894.74|9894.74|9894.74|0
1655469740000|2022-06-17 12:42:20|9900.03|9900.03|9900.03|9900.03|9900.03|9900.03|9900.03|9900.03|0
1655469750000|2022-06-17 12:42:30|9897.39|9897.39|9893.08|9893.08|9898.38|9898.38|9893.08|9893.08|0
1655469780000|2022-06-17 12:43:00|9895.73|9895.73|9898.38|9898.38|9898.38|9898.38|9895.73|9895.73|0
1655469880000|2022-06-17 12:44:40|9899.36|9899.36|9899.36|9899.36|9899.36|9899.36|9899.36|9899.36|0
1655469890000|2022-06-17 12:44:50|9896.72|9896.72|9896.72|9896.72|9896.72|9896.72|9896.72|9896.72|0
1655469920000|2022-06-17 12:45:20|9899.36|9899.36|9900.03|9900.03|9900.03|9900.03|9897.39|9897.39|0
1655469970000|2022-06-17 12:46:10|9897.39|9897.39|9897.39|9897.39|9897.39|9897.39|9897.39|9897.39|0
1655469980000|2022-06-17 12:46:20|9899.36|9899.36|9902.01|9902.01|9902.01|9902.01|9899.36|9899.36|0
1655469990000|2022-06-17 12:46:30|9899.36|9899.36|9899.36|9899.36|9899.36|9899.36|9899.36|9899.36|0
1655470040000|2022-06-17 12:47:20|9896.72|9896.72|9892.1|9892.1|9896.72|9896.72|9892.1|9892.1|0
1655470060000|2022-06-17 12:47:40|9893.08|9893.08|9890.44|9890.44|9893.08|9893.08|9890.44|9890.44|0
1655470070000|2022-06-17 12:47:50|9887.79|9887.79|9887.79|9887.79|9887.79|9887.79|9887.79|9887.79|0
1655470090000|2022-06-17 12:48:10|9890.44|9890.44|9890.44|9890.44|9890.44|9890.44|9890.44|9890.44|0
1655470150000|2022-06-17 12:49:10|9887.79|9887.79|9887.79|9887.79|9887.79|9887.79|9887.79|9887.79|0
1655470190000|2022-06-17 12:49:50|9885.14|9885.14|9885.14|9885.14|9885.14|9885.14|9885.14|9885.14|0
1655470270000|2022-06-17 12:51:10|9887.79|9887.79|9887.79|9887.79|9887.79|9887.79|9887.79|9887.79|0
1655470280000|2022-06-17 12:51:20|9886.8|9886.8|9886.8|9886.8|9886.8|9886.8|9886.8|9886.8|0
1655470310000|2022-06-17 12:51:50|9885.81|9885.81|9885.81|9885.81|9885.81|9885.81|9885.81|9885.81|0
1655470360000|2022-06-17 12:52:40|9884.83|9884.83|9884.83|9884.83|9884.83|9884.83|9884.83|9884.83|0
1655470370000|2022-06-17 12:52:50|9879.53|9879.53|9879.53|9879.53|9879.53|9879.53|9879.53|9879.53|0
1655470400000|2022-06-17 12:53:20|9882.18|9882.18|9887.47|9887.47|9887.47|9887.47|9882.18|9882.18|0
1655470410000|2022-06-17 12:53:30|9888.46|9888.46|9896.4|9896.4|9896.4|9896.4|9888.46|9888.46|0
1655470430000|2022-06-17 12:53:50|9895.41|9895.41|9895.41|9895.41|9895.41|9895.41|9895.41|9895.41|0
1655470450000|2022-06-17 12:54:10|9892.77|9892.77|9892.77|9892.77|9892.77|9892.77|9892.77|9892.77|0
1655470460000|2022-06-17 12:54:20|9895.41|9895.41|9895.41|9895.41|9895.41|9895.41|9895.41|9895.41|0
1655470510000|2022-06-17 12:55:10|9892.77|9892.77|9892.77|9892.77|9892.77|9892.77|9892.77|9892.77|0
1655470540000|2022-06-17 12:55:40|9890.12|9890.12|9890.12|9890.12|9890.12|9890.12|9889.13|9889.13|0
1655470550000|2022-06-17 12:55:50|9889.13|9889.13|9889.13|9889.13|9889.13|9889.13|9889.13|9889.13|0
1655470600000|2022-06-17 12:56:40|9886.48|9886.48|9886.48|9886.48|9886.48|9886.48|9886.48|9886.48|0
1655470640000|2022-06-17 12:57:20|9885.63|9885.63|9885.63|9885.63|9885.63|9885.63|9885.63|9885.63|0
1655470690000|2022-06-17 12:58:10|9882.98|9882.98|9882.98|9882.98|9882.98|9882.98|9882.98|9882.98|0
1655470700000|2022-06-17 12:58:20|9875.04|9875.04|9875.04|9875.04|9875.04|9875.04|9875.04|9875.04|0
1655470720000|2022-06-17 12:58:40|9872.39|9872.39|9871.41|9871.41|9872.39|9872.39|9871.41|9871.41|0
1655470750000|2022-06-17 12:59:10|9870.42|9870.42|9870.42|9870.42|9870.42|9870.42|9870.42|9870.42|0
1655470820000|2022-06-17 13:00:20|9869.43|9869.43|9869.43|9869.43|9869.43|9869.43|9869.43|9869.43|0
1655470850000|2022-06-17 13:00:50|9870.42|9870.42|9870.42|9870.42|9870.42|9870.42|9870.42|9870.42|0
1655470870000|2022-06-17 13:01:10|9873.06|9873.06|9873.06|9873.06|9873.06|9873.06|9873.06|9873.06|0
1655470880000|2022-06-17 13:01:20|9870.42|9870.42|9874.05|9874.05|9874.05|9874.05|9870.42|9870.42|0
1655470920000|2022-06-17 13:02:00|9868.76|9868.76|9868.76|9868.76|9868.76|9868.76|9868.76|9868.76|0
1655470930000|2022-06-17 13:02:10|9866.11|9866.11|9868.76|9868.76|9868.76|9868.76|9866.11|9866.11|0
1655470970000|2022-06-17 13:02:50|9866.11|9866.11|9866.11|9866.11|9866.11|9866.11|9866.11|9866.11|0
1655471010000|2022-06-17 13:03:30|9868.76|9868.76|9868.76|9868.76|9868.76|9868.76|9868.76|9868.76|0
1655471040000|2022-06-17 13:04:00|9871.41|9871.41|9871.41|9871.41|9871.41|9871.41|9871.41|9871.41|0
1655471070000|2022-06-17 13:04:30|9870.42|9870.42|9870.42|9870.42|9870.42|9870.42|9870.42|9870.42|0
1655471140000|2022-06-17 13:05:40|9867.77|9867.77|9867.77|9867.77|9867.77|9867.77|9867.77|9867.77|0
1655471190000|2022-06-17 13:06:30|9866.78|9866.78|9869.43|9869.43|9869.43|9869.43|9866.78|9866.78|0
1655471200000|2022-06-17 13:06:40|9872.08|9872.08|9872.08|9872.08|9872.08|9872.08|9872.08|9872.08|0
1655471220000|2022-06-17 13:07:00|9871.09|9871.09|9869.43|9869.43|9872.08|9872.08|9869.43|9869.43|0
1655471250000|2022-06-17 13:07:30|9868.44|9868.44|9868.44|9868.44|9868.44|9868.44|9868.44|9868.44|0
1655471300000|2022-06-17 13:08:20|9863.15|9863.15|9863.15|9863.15|9863.15|9863.15|9863.15|9863.15|0
1655471330000|2022-06-17 13:08:50|9862.16|9862.16|9862.16|9862.16|9863.15|9863.15|9862.16|9862.16|0
1655471360000|2022-06-17 13:09:20|9864.81|9864.81|9864.81|9864.81|9864.81|9864.81|9864.81|9864.81|0
1655471370000|2022-06-17 13:09:30|9859.51|9859.51|9859.51|9859.51|9859.51|9859.51|9859.51|9859.51|0
1655471380000|2022-06-17 13:09:40|9861.49|9861.49|9861.49|9861.49|9861.49|9861.49|9861.49|9861.49|0
1655471440000|2022-06-17 13:10:40|9860.5|9860.5|9860.5|9860.5|9860.5|9860.5|9860.5|9860.5|0
1655471460000|2022-06-17 13:11:00|9847.27|9847.27|9847.27|9847.27|9847.27|9847.27|9847.27|9847.27|0
1655471480000|2022-06-17 13:11:20|9849.92|9849.92|9849.92|9849.92|9849.92|9849.92|9849.92|9849.92|0
1655471520000|2022-06-17 13:12:00|9852.56|9852.56|9851.58|9851.58|9852.56|9852.56|9851.58|9851.58|0
1655471570000|2022-06-17 13:12:50|9854.22|9854.22|9854.22|9854.22|9854.22|9854.22|9854.22|9854.22|0
1655471580000|2022-06-17 13:13:00|9859.51|9859.51|9859.51|9859.51|9859.51|9859.51|9859.51|9859.51|0
1655471590000|2022-06-17 13:13:10|9860.5|9860.5|9860.5|9860.5|9860.5|9860.5|9860.5|9860.5|0
1655471600000|2022-06-17 13:13:20|9863.15|9863.15|9863.15|9863.15|9863.15|9863.15|9863.15|9863.15|0
1655471670000|2022-06-17 13:14:30|9865.13|9865.13|9865.13|9865.13|9865.13|9865.13|9865.13|9865.13|0
1655471700000|2022-06-17 13:15:00|9867.77|9867.77|9867.77|9867.77|9867.77|9867.77|9867.77|9867.77|0
1655471730000|2022-06-17 13:15:30|9865.13|9865.13|9865.13|9865.13|9865.13|9865.13|9865.13|9865.13|0
1655471740000|2022-06-17 13:15:40|9862.48|9862.48|9862.48|9862.48|9862.48|9862.48|9862.48|9862.48|0
1655471750000|2022-06-17 13:15:50|9859.83|9859.83|9859.83|9859.83|9859.83|9859.83|9859.83|9859.83|0
1655471770000|2022-06-17 13:16:10|9865.13|9865.13|9871.41|9871.41|9871.41|9871.41|9865.13|9865.13|0
1655471820000|2022-06-17 13:17:00|9872.39|9872.39|9872.39|9872.39|9872.39|9872.39|9872.39|9872.39|0
1655471840000|2022-06-17 13:17:20|9873.38|9873.38|9873.38|9873.38|9873.38|9873.38|9873.38|9873.38|0
1655471870000|2022-06-17 13:17:50|9870.74|9870.74|9870.74|9870.74|9870.74|9870.74|9870.74|9870.74|0
1655471880000|2022-06-17 13:18:00|9871.73|9871.73|9871.73|9871.73|9871.73|9871.73|9871.73|9871.73|0
1655471910000|2022-06-17 13:18:30|9869.08|9869.08|9869.08|9869.08|9869.08|9869.08|9869.08|9869.08|0
1655471920000|2022-06-17 13:18:40|9868.09|9868.09|9868.09|9868.09|9868.09|9868.09|9868.09|9868.09|0
1655471930000|2022-06-17 13:18:50|9867.1|9867.1|9867.1|9867.1|9867.1|9867.1|9867.1|9867.1|0
1655471950000|2022-06-17 13:19:10|9868.09|9868.09|9868.09|9868.09|9868.09|9868.09|9868.09|9868.09|0
1655471980000|2022-06-17 13:19:40|9869.08|9869.08|9868.09|9868.09|9869.08|9869.08|9868.09|9868.09|0
1655471990000|2022-06-17 13:19:50|9865.44|9865.44|9865.44|9865.44|9865.44|9865.44|9865.44|9865.44|0
1655472000000|2022-06-17 13:20:00|9868.09|9868.09|9868.09|9868.09|9868.09|9868.09|9868.09|9868.09|0
1655472010000|2022-06-17 13:20:10|9865.44|9865.44|9865.44|9865.44|9865.44|9865.44|9865.44|9865.44|0
1655472020000|2022-06-17 13:20:20|9862.8|9862.8|9862.8|9862.8|9862.8|9862.8|9862.8|9862.8|0
1655472040000|2022-06-17 13:20:40|9860.82|9860.82|9860.82|9860.82|9860.82|9860.82|9860.82|9860.82|0
1655472050000|2022-06-17 13:20:50|9863.47|9863.47|9863.47|9863.47|9863.47|9863.47|9863.47|9863.47|0
1655472070000|2022-06-17 13:21:10|9864.46|9864.46|9867.1|9867.1|9867.1|9867.1|9864.46|9864.46|0
1655472090000|2022-06-17 13:21:30|9869.75|9869.75|9869.75|9869.75|9869.75|9869.75|9869.75|9869.75|0
1655472140000|2022-06-17 13:22:20|9867.1|9867.1|9867.1|9867.1|9867.1|9867.1|9867.1|9867.1|0
1655472150000|2022-06-17 13:22:30|9866.11|9866.11|9866.11|9866.11|9866.11|9866.11|9866.11|9866.11|0
1655472170000|2022-06-17 13:22:50|9860.82|9860.82|9860.82|9860.82|9860.82|9860.82|9860.82|9860.82|0
1655472220000|2022-06-17 13:23:40|9863.47|9863.47|9863.47|9863.47|9863.47|9863.47|9863.47|9863.47|0
1655472250000|2022-06-17 13:24:10|9864.46|9864.46|9864.46|9864.46|9864.46|9864.46|9864.46|9864.46|0
1655472270000|2022-06-17 13:24:30|9861.81|9861.81|9861.81|9861.81|9861.81|9861.81|9861.81|9861.81|0
1655472300000|2022-06-17 13:25:00|9864.46|9864.46|9869.75|9869.75|9869.75|9869.75|9864.46|9864.46|0
1655472320000|2022-06-17 13:25:20|9868.76|9868.76|9868.76|9868.76|9868.76|9868.76|9868.76|9868.76|0
1655472330000|2022-06-17 13:25:30|9867.77|9867.77|9868.76|9868.76|9868.76|9868.76|9867.77|9867.77|0
1655472370000|2022-06-17 13:26:10|9866.11|9866.11|9863.47|9863.47|9866.11|9866.11|9863.47|9863.47|0
1655472380000|2022-06-17 13:26:20|9866.11|9866.11|9866.11|9866.11|9866.11|9866.11|9866.11|9866.11|0
1655472390000|2022-06-17 13:26:30|9863.47|9863.47|9863.47|9863.47|9863.47|9863.47|9863.47|9863.47|0
1655472410000|2022-06-17 13:26:50|9866.11|9866.11|9866.11|9866.11|9866.11|9866.11|9866.11|9866.11|0
1655472440000|2022-06-17 13:27:20|9868.76|9868.76|9868.76|9868.76|9868.76|9868.76|9868.76|9868.76|0
1655472470000|2022-06-17 13:27:50|9871.41|9871.41|9871.41|9871.41|9871.41|9871.41|9871.41|9871.41|0
1655472480000|2022-06-17 13:28:00|9866.11|9866.11|9866.11|9866.11|9866.11|9866.11|9866.11|9866.11|0
1655472520000|2022-06-17 13:28:40|9865.13|9865.13|9865.13|9865.13|9865.13|9865.13|9865.13|9865.13|0
1655472550000|2022-06-17 13:29:10|9866.11|9866.11|9866.11|9866.11|9866.11|9866.11|9866.11|9866.11|0
1655472590000|2022-06-17 13:29:50|9863.47|9863.47|9863.47|9863.47|9863.47|9863.47|9863.47|9863.47|0
1655472600000|2022-06-17 13:30:00|9866.11|9866.11|9869.75|9869.75|9869.75|9869.75|9866.11|9866.11|0
1655472610000|2022-06-17 13:30:10|9870.74|9870.74|9876.03|9876.03|9878.68|9878.68|9870.74|9870.74|0
1655472630000|2022-06-17 13:30:30|9873.38|9873.38|9881.32|9881.32|9881.32|9881.32|9873.38|9873.38|0
1655472670000|2022-06-17 13:31:10|9883.3|9883.3|9883.3|9883.3|9883.3|9883.3|9883.3|9883.3|0
1655472690000|2022-06-17 13:31:30|9885.95|9885.95|9883.3|9883.3|9885.95|9885.95|9883.3|9883.3|0
1655472730000|2022-06-17 13:32:10|9888.59|9888.59|9891.24|9891.24|9891.24|9891.24|9888.59|9888.59|0
1655472760000|2022-06-17 13:32:40|9888.59|9888.59|9888.59|9888.59|9888.59|9888.59|9888.59|9888.59|0
1655472770000|2022-06-17 13:32:50|9885.95|9885.95|9884.96|9884.96|9885.95|9885.95|9884.96|9884.96|0
1655472780000|2022-06-17 13:33:00|9887.6|9887.6|9887.6|9887.6|9887.6|9887.6|9887.6|9887.6|0
1655472800000|2022-06-17 13:33:20|9890.25|9890.25|9890.25|9890.25|9890.25|9890.25|9890.25|9890.25|0
1655472810000|2022-06-17 13:33:30|9889.26|9889.26|9889.26|9889.26|9889.26|9889.26|9889.26|9889.26|0
1655472820000|2022-06-17 13:33:40|9891.91|9891.91|9891.91|9891.91|9891.91|9891.91|9891.91|9891.91|0
1655472840000|2022-06-17 13:34:00|9890.92|9890.92|9888.27|9888.27|9890.92|9890.92|9888.27|9888.27|0
1655472860000|2022-06-17 13:34:20|9885.63|9885.63|9885.63|9885.63|9885.63|9885.63|9885.63|9885.63|0
1655472880000|2022-06-17 13:34:40|9888.27|9888.27|9888.27|9888.27|9890.92|9890.92|9888.27|9888.27|0
1655472910000|2022-06-17 13:35:10|9890.92|9890.92|9890.92|9890.92|9890.92|9890.92|9890.92|9890.92|0
1655472920000|2022-06-17 13:35:20|9891.91|9891.91|9889.26|9889.26|9891.91|9891.91|9889.26|9889.26|0
1655472930000|2022-06-17 13:35:30|9891.91|9891.91|9891.91|9891.91|9891.91|9891.91|9891.91|9891.91|0
1655472960000|2022-06-17 13:36:00|9889.26|9889.26|9894.55|9894.55|9897.2|9897.2|9889.26|9889.26|0
1655472970000|2022-06-17 13:36:10|9897.2|9897.2|9897.2|9897.2|9897.2|9897.2|9897.2|9897.2|0
1655473020000|2022-06-17 13:37:00|9894.55|9894.55|9894.55|9894.55|9894.55|9894.55|9894.55|9894.55|0
1655473030000|2022-06-17 13:37:10|9894.98|9894.98|9894.98|9894.98|9894.98|9894.98|9894.98|9894.98|0
1655473040000|2022-06-17 13:37:20|9892.34|9892.34|9892.34|9892.34|9892.34|9892.34|9892.34|9892.34|0
1655473060000|2022-06-17 13:37:40|9889.69|9889.69|9889.69|9889.69|9889.69|9889.69|9889.69|9889.69|0
1655473090000|2022-06-17 13:38:10|9892.34|9892.34|9892.34|9892.34|9892.34|9892.34|9892.34|9892.34|0
1655473140000|2022-06-17 13:39:00|9889.69|9889.69|9889.69|9889.69|9889.69|9889.69|9889.69|9889.69|0
1655473150000|2022-06-17 13:39:10|9892.34|9892.34|9892.34|9892.34|9892.34|9892.34|9892.34|9892.34|0
1655473170000|2022-06-17 13:39:30|9889.69|9889.69|9889.69|9889.69|9889.69|9889.69|9889.69|9889.69|0
1655473180000|2022-06-17 13:39:40|9894.98|9894.98|9896.96|9896.96|9896.96|9896.96|9894.98|9894.98|0
1655473210000|2022-06-17 13:40:10|9899.61|9899.61|9899.61|9899.61|9899.61|9899.61|9899.61|9899.61|0
1655473220000|2022-06-17 13:40:20|9902.25|9902.25|9903.24|9903.24|9903.24|9903.24|9902.25|9902.25|0
1655473230000|2022-06-17 13:40:30|9908.53|9908.53|9908.53|9908.53|9908.53|9908.53|9908.53|9908.53|0
1655473240000|2022-06-17 13:40:40|9905.89|9905.89|9905.89|9905.89|9905.89|9905.89|9905.89|9905.89|0
1655473250000|2022-06-17 13:40:50|9908.53|9908.53|9908.53|9908.53|9908.53|9908.53|9908.53|9908.53|0
1655473260000|2022-06-17 13:41:00|9909.52|9909.52|9909.52|9909.52|9909.52|9909.52|9909.52|9909.52|0
1655473270000|2022-06-17 13:41:10|9914.81|9914.81|9914.81|9914.81|9914.81|9914.81|9914.81|9914.81|0
1655473340000|2022-06-17 13:42:20|9920.11|9920.11|9920.11|9920.11|9920.11|9920.11|9920.11|9920.11|0
1655473360000|2022-06-17 13:42:40|9917.46|9917.46|9917.46|9917.46|9917.46|9917.46|9917.46|9917.46|0
1655473420000|2022-06-17 13:43:40|9920.11|9920.11|9920.11|9920.11|9920.11|9920.11|9920.11|9920.11|0
1655473480000|2022-06-17 13:44:40|9922.75|9922.75|9922.75|9922.75|9922.75|9922.75|9922.75|9922.75|0
1655473490000|2022-06-17 13:44:50|9920.78|9920.78|9920.78|9920.78|9920.78|9920.78|9920.78|9920.78|0
1655473500000|2022-06-17 13:45:00|9918.13|9918.13|9918.13|9918.13|9918.13|9918.13|9918.13|9918.13|0
1655473520000|2022-06-17 13:45:20|9915.48|9915.48|9906.56|9906.56|9915.48|9915.48|9906.56|9906.56|0
1655473530000|2022-06-17 13:45:30|9905.57|9905.57|9902.92|9902.92|9905.57|9905.57|9902.92|9902.92|0
1655473540000|2022-06-17 13:45:40|9905.57|9905.57|9910.86|9910.86|9910.86|9910.86|9905.57|9905.57|0
1655473550000|2022-06-17 13:45:50|9911.85|9911.85|9911.85|9911.85|9911.85|9911.85|9911.85|9911.85|0
1655473570000|2022-06-17 13:46:10|9909.2|9909.2|9909.2|9909.2|9909.2|9909.2|9909.2|9909.2|0
1655473610000|2022-06-17 13:46:50|9911.85|9911.85|9911.85|9911.85|9911.85|9911.85|9911.85|9911.85|0
1655473650000|2022-06-17 13:47:30|9914.5|9914.5|9914.5|9914.5|9914.5|9914.5|9914.5|9914.5|0
1655473690000|2022-06-17 13:48:10|9913.51|9913.51|9914.5|9914.5|9914.5|9914.5|9913.51|9913.51|0
1655473740000|2022-06-17 13:49:00|9911.85|9911.85|9911.85|9911.85|9911.85|9911.85|9911.85|9911.85|0
1655473780000|2022-06-17 13:49:40|9914.5|9914.5|9914.5|9914.5|9914.5|9914.5|9914.5|9914.5|0
1655473800000|2022-06-17 13:50:00|9917.14|9917.14|9917.14|9917.14|9919.79|9919.79|9917.14|9917.14|0
1655473810000|2022-06-17 13:50:10|9918.13|9918.13|9918.13|9918.13|9918.13|9918.13|9918.13|9918.13|0
1655473820000|2022-06-17 13:50:20|9923.42|9923.42|9923.42|9923.42|9923.42|9923.42|9923.42|9923.42|0
1655473850000|2022-06-17 13:50:50|9926.07|9926.07|9925.08|9925.08|9926.07|9926.07|9925.08|9925.08|0
1655473870000|2022-06-17 13:51:10|9922.44|9922.44|9922.44|9922.44|9922.44|9922.44|9922.44|9922.44|0
1655473880000|2022-06-17 13:51:20|9919.79|9919.79|9920.78|9920.78|9920.78|9920.78|9919.79|9919.79|0
1655473920000|2022-06-17 13:52:00|9923.42|9923.42|9923.42|9923.42|9923.42|9923.42|9923.42|9923.42|0
1655473950000|2022-06-17 13:52:30|9926.07|9926.07|9931.36|9931.36|9931.36|9931.36|9923.42|9923.42|0
1655473960000|2022-06-17 13:52:40|9930.37|9930.37|9929.39|9929.39|9930.37|9930.37|9929.39|9929.39|0
1655473970000|2022-06-17 13:52:50|9926.74|9926.74|9921.45|9921.45|9926.74|9926.74|9921.45|9921.45|0
1655473980000|2022-06-17 13:53:00|9920.59|9920.59|9920.59|9920.59|9921.02|9921.02|9920.59|9920.59|0
1655474050000|2022-06-17 13:54:10|9921.58|9921.58|9921.58|9921.58|9921.58|9921.58|9921.58|9921.58|0
1655474070000|2022-06-17 13:54:30|9924.22|9924.22|9925.21|9925.21|9925.21|9925.21|9924.22|9924.22|0
1655474110000|2022-06-17 13:55:10|9930.51|9930.51|9930.51|9930.51|9930.51|9930.51|9930.51|9930.51|0
1655474130000|2022-06-17 13:55:30|9933.15|9933.15|9933.15|9933.15|9933.15|9933.15|9933.15|9933.15|0
1655474140000|2022-06-17 13:55:40|9930.51|9930.51|9930.51|9930.51|9930.51|9930.51|9930.51|9930.51|0
1655474180000|2022-06-17 13:56:20|9935.8|9935.8|9930.51|9930.51|9935.8|9935.8|9930.51|9930.51|0
1655474230000|2022-06-17 13:57:10|9927.86|9927.86|9927.86|9927.86|9927.86|9927.86|9927.86|9927.86|0
1655474330000|2022-06-17 13:58:50|9922.57|9922.57|9922.57|9922.57|9922.57|9922.57|9922.57|9922.57|0
1655474350000|2022-06-17 13:59:10|9925.21|9925.21|9925.21|9925.21|9925.21|9925.21|9925.21|9925.21|0
1655474410000|2022-06-17 14:00:10|9924.22|9924.22|9924.22|9924.22|9924.22|9924.22|9924.22|9924.22|0
1655474420000|2022-06-17 14:00:20|9923.24|9923.24|9923.24|9923.24|9923.24|9923.24|9923.24|9923.24|0
1655474430000|2022-06-17 14:00:30|9924.22|9924.22|9924.22|9924.22|9924.22|9924.22|9924.22|9924.22|0
1655474440000|2022-06-17 14:00:40|9921.58|9921.58|9921.58|9921.58|9921.58|9921.58|9921.58|9921.58|0
1655474470000|2022-06-17 14:01:10|9918.93|9918.93|9918.93|9918.93|9918.93|9918.93|9918.93|9918.93|0
1655474490000|2022-06-17 14:01:30|9916.29|9916.29|9913.64|9913.64|9916.29|9916.29|9913.64|9913.64|0
1655474510000|2022-06-17 14:01:50|9910.99|9910.99|9910.99|9910.99|9910.99|9910.99|9910.99|9910.99|0
1655474520000|2022-06-17 14:02:00|9910|9910|9909.02|9909.02|9910|9910|9909.02|9909.02|0
1655474530000|2022-06-17 14:02:10|9908.03|9908.03|9908.03|9908.03|9908.03|9908.03|9908.03|9908.03|0
1655474550000|2022-06-17 14:02:30|9905.38|9905.38|9910.67|9910.67|9913.32|9913.32|9905.38|9905.38|0
1655474560000|2022-06-17 14:02:40|9913.32|9913.32|9912.33|9912.33|9913.32|9913.32|9912.33|9912.33|0
1655474590000|2022-06-17 14:03:10|9909.69|9909.69|9909.69|9909.69|9909.69|9909.69|9909.69|9909.69|0
1655474620000|2022-06-17 14:03:40|9910.67|9910.67|9910.67|9910.67|9910.67|9910.67|9910.67|9910.67|0
1655474630000|2022-06-17 14:03:50|9913.32|9913.32|9913.32|9913.32|9913.32|9913.32|9913.32|9913.32|0
1655474640000|2022-06-17 14:04:00|9910.67|9910.67|9908.03|9908.03|9910.67|9910.67|9908.03|9908.03|0
1655474690000|2022-06-17 14:04:50|9910.67|9910.67|9910.67|9910.67|9910.67|9910.67|9910.67|9910.67|0
1655474700000|2022-06-17 14:05:00|9913.32|9913.32|9914.31|9914.31|9914.31|9914.31|9913.32|9913.32|0
1655474760000|2022-06-17 14:06:00|9911.66|9911.66|9911.66|9911.66|9911.66|9911.66|9911.66|9911.66|0
1655474790000|2022-06-17 14:06:30|9912.65|9912.65|9912.65|9912.65|9912.65|9912.65|9912.65|9912.65|0
1655474820000|2022-06-17 14:07:00|9911.66|9911.66|9911.66|9911.66|9911.66|9911.66|9911.66|9911.66|0
1655474850000|2022-06-17 14:07:30|9912.65|9912.65|9912.65|9912.65|9912.65|9912.65|9912.65|9912.65|0
1655474860000|2022-06-17 14:07:40|9910|9910|9910|9910|9910|9910|9910|9910|0
1655474870000|2022-06-17 14:07:50|9907.36|9907.36|9910|9910|9910|9910|9907.36|9907.36|0
1655474890000|2022-06-17 14:08:10|9907.36|9907.36|9898.43|9898.43|9907.36|9907.36|9898.43|9898.43|0
1655474900000|2022-06-17 14:08:20|9901.08|9901.08|9903.72|9903.72|9903.72|9903.72|9901.08|9901.08|0
1655474920000|2022-06-17 14:08:40|9906.37|9906.37|9905.38|9905.38|9906.37|9906.37|9905.38|9905.38|0
1655474940000|2022-06-17 14:09:00|9908.03|9908.03|9909.02|9909.02|9909.02|9909.02|9908.03|9908.03|0
1655474950000|2022-06-17 14:09:10|9911.66|9911.66|9911.66|9911.66|9911.66|9911.66|9911.66|9911.66|0
1655474960000|2022-06-17 14:09:20|9912.65|9912.65|9912.65|9912.65|9912.65|9912.65|9912.65|9912.65|0
1655474980000|2022-06-17 14:09:40|9910|9910|9912.65|9912.65|9912.65|9912.65|9910|9910|0
1655474990000|2022-06-17 14:09:50|9915.3|9915.3|9915.3|9915.3|9915.3|9915.3|9915.3|9915.3|0
1655475030000|2022-06-17 14:10:30|9912.65|9912.65|9910|9910|9912.65|9912.65|9910|9910|0
1655475050000|2022-06-17 14:10:50|9915.3|9915.3|9915.3|9915.3|9915.3|9915.3|9915.3|9915.3|0
1655475070000|2022-06-17 14:11:10|9912.65|9912.65|9912.65|9912.65|9912.65|9912.65|9912.65|9912.65|0
1655475080000|2022-06-17 14:11:20|9915.3|9915.3|9915.3|9915.3|9915.3|9915.3|9915.3|9915.3|0
1655475090000|2022-06-17 14:11:30|9910|9910|9907.36|9907.36|9910|9910|9907.36|9907.36|0
1655475130000|2022-06-17 14:12:10|9912.65|9912.65|9912.65|9912.65|9912.65|9912.65|9912.65|9912.65|0
1655475140000|2022-06-17 14:12:20|9913.64|9913.64|9913.64|9913.64|9913.64|9913.64|9913.64|9913.64|0
1655475150000|2022-06-17 14:12:30|9918.93|9918.93|9918.93|9918.93|9918.93|9918.93|9918.93|9918.93|0
1655475160000|2022-06-17 14:12:40|9919.92|9919.92|9919.92|9919.92|9919.92|9919.92|9919.92|9919.92|0
1655475170000|2022-06-17 14:12:50|9925.21|9925.21|9925.21|9925.21|9925.21|9925.21|9925.21|9925.21|0
1655475180000|2022-06-17 14:13:00|9927.86|9927.86|9927.86|9927.86|9927.86|9927.86|9927.86|9927.86|0
1655475190000|2022-06-17 14:13:10|9922.57|9922.57|9924.22|9924.22|9925.21|9925.21|9922.57|9922.57|0
1655475250000|2022-06-17 14:14:10|9921.58|9921.58|9923.24|9923.24|9923.24|9923.24|9920.59|9920.59|0
1655475260000|2022-06-17 14:14:20|9920.59|9920.59|9923.24|9923.24|9923.24|9923.24|9920.59|9920.59|0
1655475290000|2022-06-17 14:14:50|9925.88|9925.88|9925.88|9925.88|9925.88|9925.88|9925.88|9925.88|0
1655475320000|2022-06-17 14:15:20|9923.24|9923.24|9923.24|9923.24|9923.24|9923.24|9923.24|9923.24|0
1655475330000|2022-06-17 14:15:30|9920.59|9920.59|9920.59|9920.59|9920.59|9920.59|9920.59|9920.59|0
1655475350000|2022-06-17 14:15:50|9919.6|9919.6|9919.6|9919.6|9919.6|9919.6|9919.6|9919.6|0
1655475360000|2022-06-17 14:16:00|9916.95|9916.95|9915.97|9915.97|9916.95|9916.95|9915.97|9915.97|0
1655475390000|2022-06-17 14:16:30|9913.32|9913.32|9913.32|9913.32|9913.32|9913.32|9913.32|9913.32|0
1655475410000|2022-06-17 14:16:50|9918.61|9918.61|9918.61|9918.61|9918.61|9918.61|9918.61|9918.61|0
1655475500000|2022-06-17 14:18:20|9921.26|9921.26|9921.26|9921.26|9921.26|9921.26|9921.26|9921.26|0
1655475510000|2022-06-17 14:18:30|9918.61|9918.61|9918.61|9918.61|9918.61|9918.61|9918.61|9918.61|0
1655475520000|2022-06-17 14:18:40|9919.6|9919.6|9919.6|9919.6|9920.59|9920.59|9919.6|9919.6|0
1655475580000|2022-06-17 14:19:40|9916.95|9916.95|9916.95|9916.95|9916.95|9916.95|9916.95|9916.95|0
1655475590000|2022-06-17 14:19:50|9914.31|9914.31|9913.32|9913.32|9914.31|9914.31|9913.32|9913.32|0
1655475600000|2022-06-17 14:20:00|9915.97|9915.97|9915.97|9915.97|9915.97|9915.97|9915.97|9915.97|0
1655475610000|2022-06-17 14:20:10|9914.98|9914.98|9914.98|9914.98|9914.98|9914.98|9914.98|9914.98|0
1655475620000|2022-06-17 14:20:20|9913.99|9913.99|9913.99|9913.99|9913.99|9913.99|9913.99|9913.99|0
1655475630000|2022-06-17 14:20:30|9919.28|9919.28|9919.28|9919.28|9919.28|9919.28|9919.28|9919.28|0
1655475710000|2022-06-17 14:21:50|9911.34|9911.34|9913.99|9913.99|9913.99|9913.99|9910.36|9910.36|0
1655475720000|2022-06-17 14:22:00|9913|9913|9913|9913|9913|9913|9913|9913|0
1655475730000|2022-06-17 14:22:10|9910.36|9910.36|9913|9913|9913|9913|9910.36|9910.36|0
1655475740000|2022-06-17 14:22:20|9913.99|9913.99|9913.99|9913.99|9913.99|9913.99|9913.99|9913.99|0
1655475810000|2022-06-17 14:23:30|9916.64|9916.64|9913.99|9913.99|9916.64|9916.64|9913.99|9913.99|0
1655475820000|2022-06-17 14:23:40|9913|9913|9913|9913|9913|9913|9913|9913|0
1655475830000|2022-06-17 14:23:50|9912.01|9912.01|9912.01|9912.01|9912.01|9912.01|9912.01|9912.01|0
1655475840000|2022-06-17 14:24:00|9909.37|9909.37|9909.37|9909.37|9909.37|9909.37|9909.37|9909.37|0
1655475900000|2022-06-17 14:25:00|9901.43|9901.43|9901.43|9901.43|9901.43|9901.43|9901.43|9901.43|0
1655475910000|2022-06-17 14:25:10|9904.07|9904.07|9906.72|9906.72|9906.72|9906.72|9904.07|9904.07|0
1655475950000|2022-06-17 14:25:50|9909.37|9909.37|9909.37|9909.37|9914.66|9914.66|9909.37|9909.37|0
1655475980000|2022-06-17 14:26:20|9906.72|9906.72|9906.72|9906.72|9906.72|9906.72|9906.72|9906.72|0
1655475990000|2022-06-17 14:26:30|9901.43|9901.43|9901.43|9901.43|9901.43|9901.43|9901.43|9901.43|0
1655476010000|2022-06-17 14:26:50|9906.72|9906.72|9906.72|9906.72|9906.72|9906.72|9906.72|9906.72|0
1655476020000|2022-06-17 14:27:00|9905.73|9905.73|9905.73|9905.73|9905.73|9905.73|9905.73|9905.73|0
1655476030000|2022-06-17 14:27:10|9904.74|9904.74|9904.74|9904.74|9904.74|9904.74|9904.74|9904.74|0
1655476040000|2022-06-17 14:27:20|9903.76|9903.76|9902.77|9902.77|9903.76|9903.76|9902.77|9902.77|0
1655476050000|2022-06-17 14:27:30|9903.76|9903.76|9903.76|9903.76|9903.76|9903.76|9903.76|9903.76|0
1655476070000|2022-06-17 14:27:50|9901.11|9901.11|9902.1|9902.1|9902.1|9902.1|9901.11|9901.11|0
1655476080000|2022-06-17 14:28:00|9899.45|9899.45|9899.45|9899.45|9899.45|9899.45|9899.45|9899.45|0
1655476090000|2022-06-17 14:28:10|9896.81|9896.81|9894.16|9894.16|9896.81|9896.81|9894.16|9894.16|0
1655476100000|2022-06-17 14:28:20|9891.51|9891.51|9891.51|9891.51|9891.51|9891.51|9891.51|9891.51|0
1655476110000|2022-06-17 14:28:30|9894.16|9894.16|9894.16|9894.16|9894.16|9894.16|9894.16|9894.16|0
1655476120000|2022-06-17 14:28:40|9893.17|9893.17|9892.18|9892.18|9893.17|9893.17|9892.18|9892.18|0
1655476170000|2022-06-17 14:29:30|9889.54|9889.54|9889.54|9889.54|9889.54|9889.54|9889.54|9889.54|0
1655476210000|2022-06-17 14:30:10|9886.89|9886.89|9897.48|9897.48|9897.48|9897.48|9886.89|9886.89|0
1655476220000|2022-06-17 14:30:20|9898.46|9898.46|9895.82|9895.82|9898.46|9898.46|9895.82|9895.82|0
1655476250000|2022-06-17 14:30:50|9893.17|9893.17|9893.17|9893.17|9893.17|9893.17|9893.17|9893.17|0
1655476270000|2022-06-17 14:31:10|9890.52|9890.52|9890.52|9890.52|9890.52|9890.52|9890.52|9890.52|0
1655476310000|2022-06-17 14:31:50|9889.54|9889.54|9889.54|9889.54|9889.54|9889.54|9889.54|9889.54|0
1655476340000|2022-06-17 14:32:20|9886.89|9886.89|9889.54|9889.54|9889.54|9889.54|9886.89|9886.89|0
1655476360000|2022-06-17 14:32:40|9892.18|9892.18|9889.54|9889.54|9894.83|9894.83|9889.54|9889.54|0
1655476460000|2022-06-17 14:34:20|9888.55|9888.55|9884.91|9884.91|9888.55|9888.55|9884.91|9884.91|0
1655476470000|2022-06-17 14:34:30|9887.56|9887.56|9887.56|9887.56|9887.56|9887.56|9887.56|9887.56|0
1655476530000|2022-06-17 14:35:30|9884.91|9884.91|9884.91|9884.91|9884.91|9884.91|9884.91|9884.91|0
1655476540000|2022-06-17 14:35:40|9879.62|9879.62|9874.33|9874.33|9879.62|9879.62|9874.33|9874.33|0
1655476550000|2022-06-17 14:35:50|9876.97|9876.97|9879.62|9879.62|9879.62|9879.62|9876.97|9876.97|0
1655476560000|2022-06-17 14:36:00|9878.63|9878.63|9878.63|9878.63|9878.63|9878.63|9878.63|9878.63|0
1655476590000|2022-06-17 14:36:30|9875.99|9875.99|9870.69|9870.69|9875.99|9875.99|9870.69|9870.69|0
1655476600000|2022-06-17 14:36:40|9868.05|9868.05|9868.05|9868.05|9868.05|9868.05|9868.05|9868.05|0
1655476620000|2022-06-17 14:37:00|9865.4|9865.4|9865.4|9865.4|9865.4|9865.4|9865.4|9865.4|0
1655476630000|2022-06-17 14:37:10|9868.05|9868.05|9868.05|9868.05|9868.05|9868.05|9868.05|9868.05|0
1655476640000|2022-06-17 14:37:20|9870.69|9870.69|9870.69|9870.69|9870.69|9870.69|9870.69|9870.69|0
1655476650000|2022-06-17 14:37:30|9875.99|9875.99|9878.95|9878.95|9878.95|9878.95|9875.99|9875.99|0
1655476670000|2022-06-17 14:37:50|9881.6|9881.6|9881.6|9881.6|9881.6|9881.6|9881.6|9881.6|0
1655476710000|2022-06-17 14:38:30|9878.95|9878.95|9878.95|9878.95|9878.95|9878.95|9878.95|9878.95|0
1655476720000|2022-06-17 14:38:40|9876.3|9876.3|9876.3|9876.3|9876.3|9876.3|9876.3|9876.3|0
1655476730000|2022-06-17 14:38:50|9875.32|9875.32|9875.32|9875.32|9875.32|9875.32|9875.32|9875.32|0
1655476750000|2022-06-17 14:39:10|9877.96|9877.96|9877.96|9877.96|9877.96|9877.96|9877.96|9877.96|0
1655476780000|2022-06-17 14:39:40|9880.61|9880.61|9880.61|9880.61|9880.61|9880.61|9880.61|9880.61|0
1655476820000|2022-06-17 14:40:20|9877.96|9877.96|9877.96|9877.96|9877.96|9877.96|9877.96|9877.96|0
1655476900000|2022-06-17 14:41:40|9875.32|9875.32|9875.32|9875.32|9875.32|9875.32|9875.32|9875.32|0
1655476910000|2022-06-17 14:41:50|9874.33|9874.33|9875.32|9875.32|9875.32|9875.32|9874.33|9874.33|0
1655476960000|2022-06-17 14:42:40|9877.96|9877.96|9878.95|9878.95|9878.95|9878.95|9877.96|9877.96|0
1655476970000|2022-06-17 14:42:50|9876.3|9876.3|9876.3|9876.3|9876.3|9876.3|9876.3|9876.3|0
1655476980000|2022-06-17 14:43:00|9875.32|9875.32|9875.32|9875.32|9875.32|9875.32|9875.32|9875.32|0
1655476990000|2022-06-17 14:43:10|9877.96|9877.96|9877.96|9877.96|9880.61|9880.61|9877.96|9877.96|0
1655477010000|2022-06-17 14:43:30|9880.61|9880.61|9880.61|9880.61|9880.61|9880.61|9880.61|9880.61|0
1655477040000|2022-06-17 14:44:00|9877.96|9877.96|9877.96|9877.96|9877.96|9877.96|9877.96|9877.96|0
1655477060000|2022-06-17 14:44:20|9880.61|9880.61|9883.25|9883.25|9885.9|9885.9|9880.61|9880.61|0
1655477070000|2022-06-17 14:44:30|9880.61|9880.61|9880.61|9880.61|9880.61|9880.61|9880.61|9880.61|0
1655477080000|2022-06-17 14:44:40|9881.6|9881.6|9881.6|9881.6|9881.6|9881.6|9881.6|9881.6|0
1655477110000|2022-06-17 14:45:10|9884.24|9884.24|9884.24|9884.24|9884.24|9884.24|9884.24|9884.24|0
1655477130000|2022-06-17 14:45:30|9881.6|9881.6|9878.95|9878.95|9881.6|9881.6|9878.95|9878.95|0
1655477180000|2022-06-17 14:46:20|9879.94|9879.94|9880.93|9880.93|9880.93|9880.93|9879.94|9879.94|0
1655477210000|2022-06-17 14:46:50|9879.94|9879.94|9879.94|9879.94|9879.94|9879.94|9879.94|9879.94|0
1655477220000|2022-06-17 14:47:00|9877.29|9877.29|9877.29|9877.29|9877.29|9877.29|9877.29|9877.29|0
1655477280000|2022-06-17 14:48:00|9879.94|9879.94|9882.58|9882.58|9882.58|9882.58|9879.94|9879.94|0
1655477290000|2022-06-17 14:48:10|9877.29|9877.29|9877.29|9877.29|9877.29|9877.29|9877.29|9877.29|0
1655477360000|2022-06-17 14:49:20|9874.65|9874.65|9874.65|9874.65|9874.65|9874.65|9874.65|9874.65|0
1655477380000|2022-06-17 14:49:40|9877.29|9877.29|9877.29|9877.29|9877.29|9877.29|9877.29|9877.29|0
1655477390000|2022-06-17 14:49:50|9879.94|9879.94|9879.94|9879.94|9879.94|9879.94|9879.94|9879.94|0
1655477400000|2022-06-17 14:50:00|9877.29|9877.29|9877.29|9877.29|9877.29|9877.29|9877.29|9877.29|0
1655477420000|2022-06-17 14:50:20|9879.94|9879.94|9879.94|9879.94|9879.94|9879.94|9879.94|9879.94|0
1655477450000|2022-06-17 14:50:50|9882.58|9882.58|9882.58|9882.58|9882.58|9882.58|9882.58|9882.58|0
1655477500000|2022-06-17 14:51:40|9879.94|9879.94|9879.94|9879.94|9879.94|9879.94|9879.94|9879.94|0
1655477510000|2022-06-17 14:51:50|9878.95|9878.95|9878.95|9878.95|9878.95|9878.95|9878.95|9878.95|0
1655477530000|2022-06-17 14:52:10|9881.6|9881.6|9876.3|9876.3|9881.6|9881.6|9876.3|9876.3|0
1655477540000|2022-06-17 14:52:20|9878.95|9878.95|9878.95|9878.95|9878.95|9878.95|9878.95|9878.95|0
1655477550000|2022-06-17 14:52:30|9877.96|9877.96|9877.96|9877.96|9877.96|9877.96|9877.96|9877.96|0
1655477560000|2022-06-17 14:52:40|9876.97|9876.97|9876.97|9876.97|9876.97|9876.97|9876.97|9876.97|0
1655477580000|2022-06-17 14:53:00|9874.33|9874.33|9874.33|9874.33|9874.33|9874.33|9874.33|9874.33|0
1655477660000|2022-06-17 14:54:20|9871.68|9871.68|9871.68|9871.68|9871.68|9871.68|9871.68|9871.68|0
1655477680000|2022-06-17 14:54:40|9869.03|9869.03|9869.03|9869.03|9869.03|9869.03|9869.03|9869.03|0
1655477690000|2022-06-17 14:54:50|9863.74|9863.74|9867.38|9867.38|9867.38|9867.38|9863.74|9863.74|0
1655477700000|2022-06-17 14:55:00|9870.02|9870.02|9870.02|9870.02|9870.02|9870.02|9870.02|9870.02|0
1655477720000|2022-06-17 14:55:20|9867.38|9867.38|9867.38|9867.38|9867.38|9867.38|9867.38|9867.38|0
1655477740000|2022-06-17 14:55:40|9864.73|9864.73|9856.79|9856.79|9864.73|9864.73|9856.79|9856.79|0
1655477750000|2022-06-17 14:55:50|9859.44|9859.44|9859.44|9859.44|9859.44|9859.44|9859.44|9859.44|0
1655477760000|2022-06-17 14:56:00|9860.43|9860.43|9860.43|9860.43|9860.43|9860.43|9860.43|9860.43|0
1655477770000|2022-06-17 14:56:10|9857.78|9857.78|9857.78|9857.78|9857.78|9857.78|9857.78|9857.78|0
1655477820000|2022-06-17 14:57:00|9855.13|9855.13|9855.13|9855.13|9855.13|9855.13|9855.13|9855.13|0
1655477850000|2022-06-17 14:57:30|9849.84|9849.84|9849.84|9849.84|9849.84|9849.84|9849.84|9849.84|0
1655477860000|2022-06-17 14:57:40|9852.49|9852.49|9852.49|9852.49|9852.49|9852.49|9852.49|9852.49|0
1655477870000|2022-06-17 14:57:50|9852.92|9852.92|9852.92|9852.92|9852.92|9852.92|9852.92|9852.92|0
1655477890000|2022-06-17 14:58:10|9855.56|9855.56|9855.56|9855.56|9855.56|9855.56|9855.56|9855.56|0
1655477900000|2022-06-17 14:58:20|9858.21|9858.21|9858.21|9858.21|9858.21|9858.21|9858.21|9858.21|0
1655477910000|2022-06-17 14:58:30|9859.2|9859.2|9861.84|9861.84|9861.84|9861.84|9859.2|9859.2|0
1655477920000|2022-06-17 14:58:40|9859.2|9859.2|9864.49|9864.49|9864.49|9864.49|9859.2|9859.2|0
1655477950000|2022-06-17 14:59:10|9861.84|9861.84|9861.84|9861.84|9861.84|9861.84|9861.84|9861.84|0
1655477960000|2022-06-17 14:59:20|9864.49|9864.49|9864.49|9864.49|9864.49|9864.49|9864.49|9864.49|0
1655477990000|2022-06-17 14:59:50|9869.78|9869.78|9869.78|9869.78|9869.78|9869.78|9869.78|9869.78|0
1655478010000|2022-06-17 15:00:10|9867.14|9867.14|9867.14|9867.14|9867.14|9867.14|9867.14|9867.14|0
1655478070000|2022-06-17 15:01:10|9864.49|9864.49|9861.84|9861.84|9864.49|9864.49|9861.84|9861.84|0
1655478090000|2022-06-17 15:01:30|9864.49|9864.49|9864.49|9864.49|9864.49|9864.49|9864.49|9864.49|0
1655478100000|2022-06-17 15:01:40|9867.14|9867.14|9867.14|9867.14|9867.14|9867.14|9867.14|9867.14|0
1655478110000|2022-06-17 15:01:50|9868.12|9868.12|9867.14|9867.14|9868.12|9868.12|9867.14|9867.14|0
1655478120000|2022-06-17 15:02:00|9866.15|9866.15|9866.15|9866.15|9866.15|9866.15|9866.15|9866.15|0
1655478140000|2022-06-17 15:02:20|9868.79|9868.79|9868.79|9868.79|9868.79|9868.79|9868.79|9868.79|0
1655478160000|2022-06-17 15:02:40|9866.15|9866.15|9866.15|9866.15|9866.15|9866.15|9866.15|9866.15|0
1655478170000|2022-06-17 15:02:50|9865.16|9865.16|9854.57|9854.57|9865.16|9865.16|9854.57|9854.57|0
1655478180000|2022-06-17 15:03:00|9851.93|9851.93|9851.93|9851.93|9851.93|9851.93|9851.93|9851.93|0
1655478270000|2022-06-17 15:04:30|9849.28|9849.28|9849.28|9849.28|9849.28|9849.28|9849.28|9849.28|0
1655478320000|2022-06-17 15:05:20|9846.63|9846.63|9843.99|9843.99|9846.63|9846.63|9843.99|9843.99|0
1655478330000|2022-06-17 15:05:30|9849.28|9849.28|9849.28|9849.28|9849.28|9849.28|9849.28|9849.28|0
1655478360000|2022-06-17 15:06:00|9851.93|9851.93|9855.56|9855.56|9855.56|9855.56|9851.93|9851.93|0
1655478370000|2022-06-17 15:06:10|9854.57|9854.57|9851.93|9851.93|9854.57|9854.57|9851.93|9851.93|0
1655478420000|2022-06-17 15:07:00|9854.57|9854.57|9854.57|9854.57|9854.57|9854.57|9854.57|9854.57|0
1655478430000|2022-06-17 15:07:10|9857.22|9857.22|9857.22|9857.22|9857.22|9857.22|9857.22|9857.22|0
1655478530000|2022-06-17 15:08:50|9854.57|9854.57|9853.58|9853.58|9854.57|9854.57|9853.58|9853.58|0
1655478550000|2022-06-17 15:09:10|9856.23|9856.23|9856.23|9856.23|9856.23|9856.23|9856.23|9856.23|0
1655478570000|2022-06-17 15:09:30|9858.88|9858.88|9858.88|9858.88|9858.88|9858.88|9858.88|9858.88|0
1655478580000|2022-06-17 15:09:40|9856.23|9856.23|9856.23|9856.23|9856.23|9856.23|9856.23|9856.23|0
1655478600000|2022-06-17 15:10:00|9858.88|9858.88|9858.88|9858.88|9858.88|9858.88|9858.88|9858.88|0
1655478610000|2022-06-17 15:10:10|9856.23|9856.23|9856.23|9856.23|9856.23|9856.23|9856.23|9856.23|0
1655478620000|2022-06-17 15:10:20|9857.22|9857.22|9857.22|9857.22|9857.22|9857.22|9857.22|9857.22|0
1655478650000|2022-06-17 15:10:50|9859.87|9859.87|9859.87|9859.87|9859.87|9859.87|9859.87|9859.87|0
1655478670000|2022-06-17 15:11:10|9857.22|9857.22|9859.87|9859.87|9859.87|9859.87|9857.22|9857.22|0
1655478710000|2022-06-17 15:11:50|9859.01|9859.01|9859.01|9859.01|9859.01|9859.01|9859.01|9859.01|0
1655478720000|2022-06-17 15:12:00|9853.72|9853.72|9853.72|9853.72|9853.72|9853.72|9853.72|9853.72|0
1655478770000|2022-06-17 15:12:50|9854.7|9854.7|9854.7|9854.7|9854.7|9854.7|9854.7|9854.7|0
1655478800000|2022-06-17 15:13:20|9849.41|9849.41|9849.41|9849.41|9849.41|9849.41|9849.41|9849.41|0
1655478810000|2022-06-17 15:13:30|9846.76|9846.76|9845.78|9845.78|9846.76|9846.76|9845.78|9845.78|0
1655478820000|2022-06-17 15:13:40|9843.13|9843.13|9837.84|9837.84|9843.13|9843.13|9837.84|9837.84|0
1655478890000|2022-06-17 15:14:50|9840.48|9840.48|9840.48|9840.48|9840.48|9840.48|9840.48|9840.48|0
1655478950000|2022-06-17 15:15:50|9843.13|9843.13|9843.13|9843.13|9843.13|9843.13|9843.13|9843.13|0
1655478970000|2022-06-17 15:16:10|9840.48|9840.48|9840.48|9840.48|9840.48|9840.48|9840.48|9840.48|0
1655479020000|2022-06-17 15:17:00|9843.13|9843.13|9843.13|9843.13|9843.13|9843.13|9843.13|9843.13|0
1655479100000|2022-06-17 15:18:20|9844.12|9844.12|9844.12|9844.12|9844.12|9844.12|9844.12|9844.12|0
1655479110000|2022-06-17 15:18:30|9841.47|9841.47|9841.47|9841.47|9841.47|9841.47|9841.47|9841.47|0
1655479120000|2022-06-17 15:18:40|9842.46|9842.46|9846.09|9846.09|9846.09|9846.09|9842.46|9842.46|0
1655479150000|2022-06-17 15:19:10|9848.74|9848.74|9848.74|9848.74|9848.74|9848.74|9848.74|9848.74|0
1655479200000|2022-06-17 15:20:00|9851.39|9851.39|9851.39|9851.39|9851.39|9851.39|9851.39|9851.39|0
1655479210000|2022-06-17 15:20:10|9848.74|9848.74|9848.74|9848.74|9848.74|9848.74|9848.74|9848.74|0
1655479220000|2022-06-17 15:20:20|9846.09|9846.09|9845.11|9845.11|9846.09|9846.09|9845.11|9845.11|0
1655479230000|2022-06-17 15:20:30|9842.46|9842.46|9842.46|9842.46|9842.46|9842.46|9842.46|9842.46|0
1655479310000|2022-06-17 15:21:50|9839.81|9839.81|9839.81|9839.81|9839.81|9839.81|9839.81|9839.81|0
1655479320000|2022-06-17 15:22:00|9837.17|9837.17|9837.17|9837.17|9837.17|9837.17|9837.17|9837.17|0
1655479340000|2022-06-17 15:22:20|9842.46|9842.46|9842.46|9842.46|9842.46|9842.46|9842.46|9842.46|0
1655479360000|2022-06-17 15:22:40|9839.81|9839.81|9839.81|9839.81|9839.81|9839.81|9839.81|9839.81|0
1655479380000|2022-06-17 15:23:00|9840.8|9840.8|9840.8|9840.8|9840.8|9840.8|9840.8|9840.8|0
1655479400000|2022-06-17 15:23:20|9839.81|9839.81|9839.81|9839.81|9839.81|9839.81|9839.81|9839.81|0
1655479420000|2022-06-17 15:23:40|9837.17|9837.17|9837.17|9837.17|9837.17|9837.17|9837.17|9837.17|0
1655479440000|2022-06-17 15:24:00|9839.81|9839.81|9839.81|9839.81|9839.81|9839.81|9839.81|9839.81|0
1655479470000|2022-06-17 15:24:30|9842.46|9842.46|9842.46|9842.46|9842.46|9842.46|9842.46|9842.46|0
1655479490000|2022-06-17 15:24:50|9839.81|9839.81|9839.81|9839.81|9839.81|9839.81|9839.81|9839.81|0
1655479510000|2022-06-17 15:25:10|9834.52|9834.52|9834.52|9834.52|9834.52|9834.52|9834.52|9834.52|0
1655479540000|2022-06-17 15:25:40|9831.87|9831.87|9829.23|9829.23|9831.87|9831.87|9829.23|9829.23|0
1655479550000|2022-06-17 15:25:50|9831.87|9831.87|9834.52|9834.52|9834.52|9834.52|9831.87|9831.87|0
1655479560000|2022-06-17 15:26:00|9831.87|9831.87|9829.23|9829.23|9831.87|9831.87|9829.23|9829.23|0
1655479570000|2022-06-17 15:26:10|9826.58|9826.58|9825.59|9825.59|9826.58|9826.58|9825.59|9825.59|0
1655479580000|2022-06-17 15:26:20|9828.24|9828.24|9830.89|9830.89|9830.89|9830.89|9828.24|9828.24|0
1655479590000|2022-06-17 15:26:30|9828.24|9828.24|9828.24|9828.24|9828.24|9828.24|9828.24|9828.24|0
1655479610000|2022-06-17 15:26:50|9830.89|9830.89|9830.89|9830.89|9830.89|9830.89|9830.89|9830.89|0
1655479630000|2022-06-17 15:27:10|9828.24|9828.24|9828.24|9828.24|9828.24|9828.24|9828.24|9828.24|0
1655479710000|2022-06-17 15:28:30|9829.23|9829.23|9823.94|9823.94|9829.23|9829.23|9823.94|9823.94|0
1655479720000|2022-06-17 15:28:40|9821.29|9821.29|9823.27|9823.27|9823.27|9823.27|9818.64|9818.64|0
1655479740000|2022-06-17 15:29:00|9821.29|9821.29|9821.29|9821.29|9821.29|9821.29|9821.29|9821.29|0
1655479750000|2022-06-17 15:29:10|9816|9816|9810.7|9810.7|9816|9816|9810.7|9810.7|0
1655479760000|2022-06-17 15:29:20|9808.06|9808.06|9805.41|9805.41|9808.06|9808.06|9805.41|9805.41|0
1655479770000|2022-06-17 15:29:30|9808.06|9808.06|9803.43|9803.43|9809.05|9809.05|9803.43|9803.43|0
1655479780000|2022-06-17 15:29:40|9800.79|9800.79|9798.14|9798.14|9800.79|9800.79|9798.14|9798.14|0
1655479790000|2022-06-17 15:29:50|9795.49|9795.49|9801.78|9801.78|9801.78|9801.78|9794.51|9794.51|0
1655709300000|2022-06-20 07:15:00|9966.97|9966.97|9966.97|9966.97|9966.97|9966.97|9966.97|9966.97|0
1655709310000|2022-06-20 07:15:10|9974.91|9974.91|9967.63|9967.63|9974.91|9974.91|9967.63|9967.63|0
1655709320000|2022-06-20 07:15:20|9970.28|9970.28|9967.63|9967.63|9970.28|9970.28|9964.99|9964.99|0
1655709360000|2022-06-20 07:16:00|9962.34|9962.34|9967.63|9967.63|9967.63|9967.63|9962.34|9962.34|0
1655709370000|2022-06-20 07:16:10|9964.99|9964.99|9964.99|9964.99|9964.99|9964.99|9964.99|9964.99|0
1655709380000|2022-06-20 07:16:20|9965.98|9965.98|9965.98|9965.98|9965.98|9965.98|9965.98|9965.98|0
1655709410000|2022-06-20 07:16:50|9963.34|9963.34|9963.34|9963.34|9963.34|9963.34|9963.34|9963.34|0
1655709420000|2022-06-20 07:17:00|9960.69|9960.69|9953.42|9953.42|9960.69|9960.69|9953.42|9953.42|0
1655709430000|2022-06-20 07:17:10|9945.48|9945.48|9945.48|9945.48|9945.48|9945.48|9945.48|9945.48|0
1655709440000|2022-06-20 07:17:20|9946.47|9946.47|9946.47|9946.47|9946.47|9946.47|9946.47|9946.47|0
1655709470000|2022-06-20 07:17:50|9949.12|9949.12|9949.12|9949.12|9949.12|9949.12|9949.12|9949.12|0
1655709480000|2022-06-20 07:18:00|9951.76|9951.76|9951.76|9951.76|9951.76|9951.76|9951.76|9951.76|0
1655709500000|2022-06-20 07:18:20|9946.47|9946.47|9946.47|9946.47|9946.47|9946.47|9946.47|9946.47|0
1655709510000|2022-06-20 07:18:30|9943.83|9943.83|9949.12|9949.12|9949.12|9949.12|9943.83|9943.83|0
1655709540000|2022-06-20 07:19:00|9954.41|9954.41|9951.76|9951.76|9954.41|9954.41|9951.76|9951.76|0
1655709570000|2022-06-20 07:19:30|9949.12|9949.12|9949.12|9949.12|9949.12|9949.12|9949.12|9949.12|0
1655709580000|2022-06-20 07:19:40|9943.83|9943.83|9946.47|9946.47|9946.47|9946.47|9943.83|9943.83|0
1655709610000|2022-06-20 07:20:10|9954.41|9954.41|9954.41|9954.41|9954.41|9954.41|9954.41|9954.41|0
1655709660000|2022-06-20 07:21:00|9956.39|9956.39|9964.66|9964.66|9964.66|9964.66|9956.39|9956.39|0
1655709670000|2022-06-20 07:21:10|9965.65|9965.65|9964.66|9964.66|9965.65|9965.65|9964.66|9964.66|0
1655709680000|2022-06-20 07:21:20|9962.01|9962.01|9962.01|9962.01|9962.01|9962.01|9962.01|9962.01|0
1655709710000|2022-06-20 07:21:50|9951.43|9951.43|9959.37|9959.37|9959.37|9959.37|9951.43|9951.43|0
1655709730000|2022-06-20 07:22:10|9954.08|9954.08|9954.08|9954.08|9954.08|9954.08|9954.08|9954.08|0
1655709750000|2022-06-20 07:22:30|9951.43|9951.43|9951.43|9951.43|9951.43|9951.43|9951.43|9951.43|0
1655709770000|2022-06-20 07:22:50|9948.79|9948.79|9949.78|9949.78|9949.78|9949.78|9948.79|9948.79|0
1655709780000|2022-06-20 07:23:00|9946.8|9946.8|9946.8|9946.8|9946.8|9946.8|9946.8|9946.8|0
1655709800000|2022-06-20 07:23:20|9947.8|9947.8|9947.8|9947.8|9947.8|9947.8|9947.8|9947.8|0
1655709810000|2022-06-20 07:23:30|9948.79|9948.79|9943.5|9943.5|9948.79|9948.79|9940.85|9940.85|0
1655709830000|2022-06-20 07:23:50|9940.85|9940.85|9938.21|9938.21|9940.85|9940.85|9938.21|9938.21|0
1655709850000|2022-06-20 07:24:10|9940.19|9940.19|9940.19|9940.19|9940.19|9940.19|9940.19|9940.19|0
1655709860000|2022-06-20 07:24:20|9942.84|9942.84|9942.84|9942.84|9942.84|9942.84|9942.84|9942.84|0
1655709880000|2022-06-20 07:24:40|9940.19|9940.19|9940.19|9940.19|9942.84|9942.84|9940.19|9940.19|0
1655709900000|2022-06-20 07:25:00|9942.84|9942.84|9942.84|9942.84|9942.84|9942.84|9942.84|9942.84|0
1655709910000|2022-06-20 07:25:10|9937.55|9937.55|9937.55|9937.55|9937.55|9937.55|9937.55|9937.55|0
1655709930000|2022-06-20 07:25:30|9934.9|9934.9|9932.26|9932.26|9934.9|9934.9|9932.26|9932.26|0
1655709960000|2022-06-20 07:26:00|9929.61|9929.61|9929.61|9929.61|9929.61|9929.61|9926.97|9926.97|0
1655709970000|2022-06-20 07:26:10|9926.97|9926.97|9924.32|9924.32|9926.97|9926.97|9924.32|9924.32|0
1655709980000|2022-06-20 07:26:20|9932.26|9932.26|9937.55|9937.55|9937.55|9937.55|9932.26|9932.26|0
1655709990000|2022-06-20 07:26:30|9940.19|9940.19|9945.48|9945.48|9945.48|9945.48|9940.19|9940.19|0
1655710010000|2022-06-20 07:26:50|9944.49|9944.49|9941.18|9941.18|9946.47|9946.47|9941.18|9941.18|0
1655710030000|2022-06-20 07:27:10|9942.18|9942.18|9947.47|9947.47|9947.47|9947.47|9942.18|9942.18|0
1655710040000|2022-06-20 07:27:20|9949.45|9949.45|9955.4|9955.4|9955.4|9955.4|9948.46|9948.46|0
1655710060000|2022-06-20 07:27:40|9958.05|9958.05|9960.69|9960.69|9960.69|9960.69|9958.05|9958.05|0
1655710080000|2022-06-20 07:28:00|9957.72|9957.72|9957.72|9957.72|9957.72|9957.72|9957.72|9957.72|0
1655710110000|2022-06-20 07:28:30|9952.43|9952.43|9958.38|9958.38|9958.38|9958.38|9949.45|9949.45|0
1655710120000|2022-06-20 07:28:40|9959.37|9959.37|9950.77|9950.77|9959.37|9959.37|9950.77|9950.77|0
1655710130000|2022-06-20 07:28:50|9953.42|9953.42|9953.42|9953.42|9953.42|9953.42|9953.42|9953.42|0
1655710140000|2022-06-20 07:29:00|9954.41|9954.41|9953.42|9953.42|9954.41|9954.41|9953.42|9953.42|0
1655710190000|2022-06-20 07:29:50|9950.77|9950.77|9942.84|9942.84|9950.77|9950.77|9942.84|9942.84|0
1655710200000|2022-06-20 07:30:00|9937.55|9937.55|9940.52|9940.52|9940.52|9940.52|9934.57|9934.57|0
1655710210000|2022-06-20 07:30:10|9937.88|9937.88|9937.88|9937.88|9937.88|9937.88|9937.88|9937.88|0
1655710220000|2022-06-20 07:30:20|9935.23|9935.23|9932.59|9932.59|9935.23|9935.23|9932.59|9932.59|0
1655710260000|2022-06-20 07:31:00|9937.88|9937.88|9937.88|9937.88|9937.88|9937.88|9937.88|9937.88|0
1655710270000|2022-06-20 07:31:10|9940.52|9940.52|9944.49|9944.49|9944.49|9944.49|9940.52|9940.52|0
1655710310000|2022-06-20 07:31:50|9947.14|9947.14|9947.14|9947.14|9947.14|9947.14|9947.14|9947.14|0
1655710320000|2022-06-20 07:32:00|9941.85|9941.85|9938.87|9938.87|9941.85|9941.85|9938.87|9938.87|0
1655710330000|2022-06-20 07:32:10|9936.89|9936.89|9937.88|9937.88|9937.88|9937.88|9936.89|9936.89|0
1655710340000|2022-06-20 07:32:20|9938.87|9938.87|9939.86|9939.86|9939.86|9939.86|9938.87|9938.87|0
1655710350000|2022-06-20 07:32:30|9940.85|9940.85|9940.85|9940.85|9940.85|9940.85|9940.85|9940.85|0
1655710370000|2022-06-20 07:32:50|9935.56|9935.56|9932.92|9932.92|9935.56|9935.56|9932.92|9932.92|0
1655710380000|2022-06-20 07:33:00|9931.93|9931.93|9931.93|9931.93|9932.92|9932.92|9931.93|9931.93|0
1655710390000|2022-06-20 07:33:10|9926.64|9926.64|9926.64|9926.64|9926.64|9926.64|9926.64|9926.64|0
1655710410000|2022-06-20 07:33:30|9929.28|9929.28|9929.28|9929.28|9929.28|9929.28|9929.28|9929.28|0
1655710430000|2022-06-20 07:33:50|9926.64|9926.64|9925.64|9925.64|9926.64|9926.64|9925.64|9925.64|0
1655710440000|2022-06-20 07:34:00|9923.66|9923.66|9921.68|9921.68|9923.66|9923.66|9921.68|9921.68|0
1655710500000|2022-06-20 07:35:00|9919.69|9919.69|9912.09|9912.09|9919.69|9919.69|9912.09|9912.09|0
1655710510000|2022-06-20 07:35:10|9914.73|9914.73|9914.73|9914.73|9914.73|9914.73|9914.73|9914.73|0
1655710520000|2022-06-20 07:35:20|9917.71|9917.71|9917.71|9917.71|9917.71|9917.71|9917.71|9917.71|0
1655710540000|2022-06-20 07:35:40|9920.35|9920.35|9923|9923|9923|9923|9920.35|9920.35|0
1655710550000|2022-06-20 07:35:50|9923.99|9923.99|9924.98|9924.98|9924.98|9924.98|9923.99|9923.99|0
1655710560000|2022-06-20 07:36:00|9925.97|9925.97|9927.96|9927.96|9927.96|9927.96|9925.97|9925.97|0
1655710570000|2022-06-20 07:36:10|9926.97|9926.97|9928.95|9928.95|9928.95|9928.95|9926.97|9926.97|0
1655710600000|2022-06-20 07:36:40|9931.6|9931.6|9931.6|9931.6|9931.6|9931.6|9931.6|9931.6|0
1655710610000|2022-06-20 07:36:50|9934.24|9934.24|9934.24|9934.24|9934.24|9934.24|9934.24|9934.24|0
1655710620000|2022-06-20 07:37:00|9931.6|9931.6|9928.95|9928.95|9931.6|9931.6|9928.95|9928.95|0
1655710630000|2022-06-20 07:37:10|9934.24|9934.24|9934.24|9934.24|9934.24|9934.24|9934.24|9934.24|0
1655710690000|2022-06-20 07:38:10|9936.89|9936.89|9936.89|9936.89|9936.89|9936.89|9936.89|9936.89|0
1655710700000|2022-06-20 07:38:20|9942.18|9942.18|9942.18|9942.18|9942.18|9942.18|9942.18|9942.18|0
1655710710000|2022-06-20 07:38:30|9934.24|9934.24|9934.24|9934.24|9936.89|9936.89|9934.24|9934.24|0
1655710730000|2022-06-20 07:38:50|9931.6|9931.6|9931.6|9931.6|9931.6|9931.6|9931.6|9931.6|0
1655710740000|2022-06-20 07:39:00|9934.24|9934.24|9934.24|9934.24|9934.24|9934.24|9934.24|9934.24|0
1655710760000|2022-06-20 07:39:20|9936.89|9936.89|9936.89|9936.89|9936.89|9936.89|9936.89|9936.89|0
1655710780000|2022-06-20 07:39:40|9934.9|9934.9|9937.88|9937.88|9937.88|9937.88|9934.9|9934.9|0
1655710810000|2022-06-20 07:40:10|9932.59|9932.59|9932.59|9932.59|9932.59|9932.59|9932.59|9932.59|0
1655710820000|2022-06-20 07:40:20|9935.23|9935.23|9935.23|9935.23|9935.23|9935.23|9935.23|9935.23|0
1655710880000|2022-06-20 07:41:20|9937.88|9937.88|9937.88|9937.88|9937.88|9937.88|9937.88|9937.88|0
1655710990000|2022-06-20 07:43:10|9940.52|9940.52|9943.17|9943.17|9943.17|9943.17|9940.52|9940.52|0
1655711000000|2022-06-20 07:43:20|9948.46|9948.46|9948.46|9948.46|9948.46|9948.46|9948.46|9948.46|0
1655711030000|2022-06-20 07:43:50|9945.81|9945.81|9945.81|9945.81|9945.81|9945.81|9945.81|9945.81|0
1655711090000|2022-06-20 07:44:50|9948.46|9948.46|9953.75|9953.75|9953.75|9953.75|9948.46|9948.46|0
1655711140000|2022-06-20 07:45:40|9955.73|9955.73|9958.71|9958.71|9958.71|9958.71|9955.73|9955.73|0
1655711150000|2022-06-20 07:45:50|9964|9964|9964|9964|9964|9964|9964|9964|0
1655711160000|2022-06-20 07:46:00|9966.64|9966.64|9964|9964|9966.64|9966.64|9961.35|9961.35|0
1655711170000|2022-06-20 07:46:10|9961.35|9961.35|9961.35|9961.35|9961.35|9961.35|9961.35|9961.35|0
1655711220000|2022-06-20 07:47:00|9962.35|9962.35|9962.35|9962.35|9962.35|9962.35|9962.35|9962.35|0
1655711280000|2022-06-20 07:48:00|9957.06|9957.06|9957.06|9957.06|9957.06|9957.06|9957.06|9957.06|0
1655711300000|2022-06-20 07:48:20|9954.41|9954.41|9952.43|9952.43|9954.41|9954.41|9952.43|9952.43|0
1655711310000|2022-06-20 07:48:30|9944.49|9944.49|9944.49|9944.49|9944.49|9944.49|9944.49|9944.49|0
1655711330000|2022-06-20 07:48:50|9939.2|9939.2|9939.2|9939.2|9939.2|9939.2|9939.2|9939.2|0
1655711350000|2022-06-20 07:49:10|9940.19|9940.19|9939.53|9939.53|9942.18|9942.18|9939.53|9939.53|0
1655711380000|2022-06-20 07:49:40|9942.18|9942.18|9944.82|9944.82|9944.82|9944.82|9942.18|9942.18|0
1655711410000|2022-06-20 07:50:10|9947.47|9947.47|9949.45|9949.45|9949.45|9949.45|9947.47|9947.47|0
1655711420000|2022-06-20 07:50:20|9952.1|9952.1|9952.1|9952.1|9952.1|9952.1|9952.1|9952.1|0
1655711450000|2022-06-20 07:50:50|9954.74|9954.74|9956.73|9956.73|9956.73|9956.73|9954.74|9954.74|0
1655711510000|2022-06-20 07:51:50|9954.08|9954.08|9954.08|9954.08|9954.08|9954.08|9954.08|9954.08|0
1655711560000|2022-06-20 07:52:40|9951.44|9951.44|9951.44|9951.44|9951.44|9951.44|9951.44|9951.44|0
1655711580000|2022-06-20 07:53:00|9954.08|9954.08|9954.08|9954.08|9954.08|9954.08|9954.08|9954.08|0
1655711600000|2022-06-20 07:53:20|9954.51|9954.51|9954.51|9954.51|9954.51|9954.51|9954.51|9954.51|0
1655711650000|2022-06-20 07:54:10|9950.54|9950.54|9950.54|9950.54|9950.54|9950.54|9950.54|9950.54|0
1655711660000|2022-06-20 07:54:20|9949.55|9949.55|9948.56|9948.56|9949.55|9949.55|9948.56|9948.56|0
1655711670000|2022-06-20 07:54:30|9945.91|9945.91|9945.91|9945.91|9945.91|9945.91|9945.91|9945.91|0
1655711680000|2022-06-20 07:54:40|9948.56|9948.56|9948.56|9948.56|9948.56|9948.56|9948.56|9948.56|0
1655711710000|2022-06-20 07:55:10|9951.2|9951.2|9951.2|9951.2|9951.2|9951.2|9951.2|9951.2|0
1655711730000|2022-06-20 07:55:30|9948.56|9948.56|9949.55|9949.55|9950.54|9950.54|9948.56|9948.56|0
1655711740000|2022-06-20 07:55:40|9948.56|9948.56|9948.56|9948.56|9948.56|9948.56|9945.91|9945.91|0
1655711760000|2022-06-20 07:56:00|9951.2|9951.2|9951.2|9951.2|9951.2|9951.2|9951.2|9951.2|0
1655711780000|2022-06-20 07:56:20|9953.19|9953.19|9954.18|9954.18|9954.18|9954.18|9953.19|9953.19|0
1655711810000|2022-06-20 07:56:50|9956.82|9956.82|9956.82|9956.82|9956.82|9956.82|9956.82|9956.82|0
1655711840000|2022-06-20 07:57:20|9954.18|9954.18|9954.18|9954.18|9954.18|9954.18|9954.18|9954.18|0
1655711880000|2022-06-20 07:58:00|9956.82|9956.82|9955.83|9955.83|9956.82|9956.82|9954.84|9954.84|0
1655711890000|2022-06-20 07:58:10|9956.82|9956.82|9958.81|9958.81|9958.81|9958.81|9956.82|9956.82|0
1655711900000|2022-06-20 07:58:20|9964.1|9964.1|9969.39|9969.39|9969.39|9969.39|9964.1|9964.1|0
1655711920000|2022-06-20 07:58:40|9967.4|9967.4|9967.4|9967.4|9967.4|9967.4|9967.4|9967.4|0
1655711940000|2022-06-20 07:59:00|9969.39|9969.39|9970.38|9970.38|9970.38|9970.38|9969.39|9969.39|0
1655711950000|2022-06-20 07:59:10|9969.39|9969.39|9970.38|9970.38|9970.38|9970.38|9969.39|9969.39|0
1655711960000|2022-06-20 07:59:20|9971.37|9971.37|9971.37|9971.37|9971.37|9971.37|9971.37|9971.37|0
1655711980000|2022-06-20 07:59:40|9976.66|9976.66|9976.66|9976.66|9976.66|9976.66|9976.66|9976.66|0
1655712000000|2022-06-20 08:00:00|9979.31|9979.31|9981.95|9981.95|9981.95|9981.95|9979.31|9979.31|0
1655712010000|2022-06-20 08:00:10|9979.31|9979.31|9981.95|9981.95|9981.95|9981.95|9979.31|9979.31|0
1655712020000|2022-06-20 08:00:20|9979.31|9979.31|9979.31|9979.31|9979.31|9979.31|9979.31|9979.31|0
1655712040000|2022-06-20 08:00:40|9978.31|9978.31|9978.31|9978.31|9978.31|9978.31|9978.31|9978.31|0
1655712100000|2022-06-20 08:01:40|9980.96|9980.96|9980.96|9980.96|9980.96|9980.96|9980.96|9980.96|0
1655712110000|2022-06-20 08:01:50|9978.31|9978.31|9983.6|9983.6|9983.6|9983.6|9978.31|9978.31|0
1655712120000|2022-06-20 08:02:00|9980.96|9980.96|9980.96|9980.96|9980.96|9980.96|9980.96|9980.96|0
1655712130000|2022-06-20 08:02:10|9975.67|9975.67|9975.67|9975.67|9975.67|9975.67|9975.67|9975.67|0
1655712140000|2022-06-20 08:02:20|9976.66|9976.66|9976.66|9976.66|9976.66|9976.66|9976.66|9976.66|0
1655712170000|2022-06-20 08:02:50|9979.31|9979.31|9987.24|9987.24|9987.24|9987.24|9979.31|9979.31|0
1655712200000|2022-06-20 08:03:20|9989.89|9989.89|9989.89|9989.89|9989.89|9989.89|9989.89|9989.89|0
1655712210000|2022-06-20 08:03:30|9995.18|9995.18|9997.82|9997.82|9997.82|9997.82|9995.18|9995.18|0
1655712240000|2022-06-20 08:04:00|10000.47|10000.47|10005.76|10005.76|10005.76|10005.76|10000.47|10000.47|0
1655712260000|2022-06-20 08:04:20|10000.47|10000.47|9997.82|9997.82|10000.47|10000.47|9997.82|9997.82|0
1655712270000|2022-06-20 08:04:30|10000.47|10000.47|10000.47|10000.47|10000.47|10000.47|10000.47|10000.47|0
1655712300000|2022-06-20 08:05:00|10011.05|10011.05|10008.4|10008.4|10013.69|10013.69|10008.4|10008.4|0
1655712310000|2022-06-20 08:05:10|10013.69|10013.69|10005.76|10005.76|10013.69|10013.69|10005.76|10005.76|0
1655712320000|2022-06-20 08:05:20|10003.11|10003.11|10005.76|10005.76|10005.76|10005.76|10003.11|10003.11|0
1655712350000|2022-06-20 08:05:50|10008.4|10008.4|10008.4|10008.4|10008.4|10008.4|10008.4|10008.4|0
1655712380000|2022-06-20 08:06:20|10013.69|10013.69|10013.69|10013.69|10013.69|10013.69|10013.69|10013.69|0
1655712450000|2022-06-20 08:07:30|10018.98|10018.98|10022.62|10022.62|10022.62|10022.62|10018.98|10018.98|0
1655712470000|2022-06-20 08:07:50|10021.63|10021.63|10018.98|10018.98|10021.63|10021.63|10018.98|10018.98|0
1655712510000|2022-06-20 08:08:30|10017|10017|10016.01|10016.01|10017|10017|10016.01|10016.01|0
1655712540000|2022-06-20 08:09:00|10017.99|10017.99|10017.99|10017.99|10017.99|10017.99|10017.99|10017.99|0
1655712570000|2022-06-20 08:09:30|10019.97|10019.97|10019.97|10019.97|10019.97|10019.97|10019.97|10019.97|0
1655712600000|2022-06-20 08:10:00|10020.97|10020.97|10023.61|10023.61|10023.61|10023.61|10020.97|10020.97|0
1655712610000|2022-06-20 08:10:10|10024.6|10024.6|10024.6|10024.6|10024.6|10024.6|10024.6|10024.6|0
1655712620000|2022-06-20 08:10:20|10027.25|10027.25|10027.25|10027.25|10027.25|10027.25|10027.25|10027.25|0
1655712630000|2022-06-20 08:10:30|10032.54|10032.54|10032.54|10032.54|10032.54|10032.54|10032.54|10032.54|0
1655712640000|2022-06-20 08:10:40|10035.18|10035.18|10036.18|10036.18|10036.18|10036.18|10035.18|10035.18|0
1655712650000|2022-06-20 08:10:50|10038.82|10038.82|10038.82|10038.82|10038.82|10038.82|10038.82|10038.82|0
1655712660000|2022-06-20 08:11:00|10041.47|10041.47|10041.47|10041.47|10041.47|10041.47|10041.47|10041.47|0
1655712680000|2022-06-20 08:11:20|10044.11|10044.11|10041.47|10041.47|10052.05|10052.05|10041.47|10041.47|0
1655712690000|2022-06-20 08:11:30|10040.47|10040.47|10043.12|10043.12|10043.12|10043.12|10040.47|10040.47|0
1655712700000|2022-06-20 08:11:40|10040.47|10040.47|10040.47|10040.47|10040.47|10040.47|10040.47|10040.47|0
1655712710000|2022-06-20 08:11:50|10043.12|10043.12|10043.12|10043.12|10043.12|10043.12|10043.12|10043.12|0
1655712720000|2022-06-20 08:12:00|10040.47|10040.47|10040.47|10040.47|10040.47|10040.47|10040.47|10040.47|0
1655712770000|2022-06-20 08:12:50|10041.47|10041.47|10041.47|10041.47|10041.47|10041.47|10041.47|10041.47|0
1655712780000|2022-06-20 08:13:00|10040.47|10040.47|10040.47|10040.47|10040.47|10040.47|10040.47|10040.47|0
1655712800000|2022-06-20 08:13:20|10043.12|10043.12|10048.41|10048.41|10048.41|10048.41|10043.12|10043.12|0
1655712810000|2022-06-20 08:13:30|10043.12|10043.12|10040.47|10040.47|10043.12|10043.12|10040.47|10040.47|0
1655712820000|2022-06-20 08:13:40|10037.83|10037.83|10037.83|10037.83|10037.83|10037.83|10037.83|10037.83|0
1655712870000|2022-06-20 08:14:30|10032.54|10032.54|10032.54|10032.54|10032.54|10032.54|10032.54|10032.54|0
1655712880000|2022-06-20 08:14:40|10027.25|10027.25|10027.25|10027.25|10027.25|10027.25|10027.25|10027.25|0
1655712980000|2022-06-20 08:16:20|10029.89|10029.89|10029.89|10029.89|10029.89|10029.89|10029.89|10029.89|0
1655713010000|2022-06-20 08:16:50|10027.25|10027.25|10027.25|10027.25|10027.25|10027.25|10027.25|10027.25|0
1655713060000|2022-06-20 08:17:40|10029.89|10029.89|10029.89|10029.89|10029.89|10029.89|10029.89|10029.89|0
1655713070000|2022-06-20 08:17:50|10032.54|10032.54|10032.54|10032.54|10032.54|10032.54|10032.54|10032.54|0
1655713080000|2022-06-20 08:18:00|10030.55|10030.55|10030.55|10030.55|10030.55|10030.55|10030.55|10030.55|0
1655713090000|2022-06-20 08:18:10|10038.49|10038.49|10038.49|10038.49|10038.49|10038.49|10038.49|10038.49|0
1655713100000|2022-06-20 08:18:20|10035.84|10035.84|10036.84|10036.84|10036.84|10036.84|10035.84|10035.84|0
1655713110000|2022-06-20 08:18:30|10035.84|10035.84|10033.2|10033.2|10035.84|10035.84|10033.2|10033.2|0
1655713160000|2022-06-20 08:19:20|10027.91|10027.91|10027.91|10027.91|10027.91|10027.91|10027.91|10027.91|0
1655713200000|2022-06-20 08:20:00|10033.2|10033.2|10033.2|10033.2|10033.2|10033.2|10033.2|10033.2|0
1655713210000|2022-06-20 08:20:10|10030.55|10030.55|10030.55|10030.55|10030.55|10030.55|10030.55|10030.55|0
1655713220000|2022-06-20 08:20:20|10033.2|10033.2|10033.2|10033.2|10033.2|10033.2|10033.2|10033.2|0
1655713300000|2022-06-20 08:21:40|10035.84|10035.84|10035.84|10035.84|10035.84|10035.84|10035.84|10035.84|0
1655713370000|2022-06-20 08:22:50|10043.78|10043.78|10046.42|10046.42|10046.42|10046.42|10043.78|10043.78|0
1655713380000|2022-06-20 08:23:00|10049.07|10049.07|10049.07|10049.07|10049.07|10049.07|10046.42|10046.42|0
1655713410000|2022-06-20 08:23:30|10043.78|10043.78|10046.42|10046.42|10046.42|10046.42|10041.13|10041.13|0
1655713450000|2022-06-20 08:24:10|10049.07|10049.07|10049.07|10049.07|10049.07|10049.07|10049.07|10049.07|0
1655713460000|2022-06-20 08:24:20|10051.72|10051.72|10051.72|10051.72|10051.72|10051.72|10051.72|10051.72|0
1655713540000|2022-06-20 08:25:40|10050.72|10050.72|10049.73|10049.73|10050.72|10050.72|10049.73|10049.73|0
1655713560000|2022-06-20 08:26:00|10044.44|10044.44|10047.09|10047.09|10047.09|10047.09|10044.44|10044.44|0
1655713600000|2022-06-20 08:26:40|10044.44|10044.44|10044.44|10044.44|10044.44|10044.44|10044.44|10044.44|0
1655713610000|2022-06-20 08:26:50|10041.8|10041.8|10041.8|10041.8|10041.8|10041.8|10041.8|10041.8|0
1655713650000|2022-06-20 08:27:30|10039.15|10039.15|10039.15|10039.15|10039.15|10039.15|10039.15|10039.15|0
1655713670000|2022-06-20 08:27:50|10041.13|10041.13|10041.13|10041.13|10041.13|10041.13|10041.13|10041.13|0
1655713680000|2022-06-20 08:28:00|10043.12|10043.12|10042.13|10042.13|10043.12|10043.12|10042.13|10042.13|0
1655713690000|2022-06-20 08:28:10|10044.77|10044.77|10044.77|10044.77|10044.77|10044.77|10044.77|10044.77|0
1655713730000|2022-06-20 08:28:50|10047.42|10047.42|10052.71|10052.71|10052.71|10052.71|10047.42|10047.42|0
1655713740000|2022-06-20 08:29:00|10054.69|10054.69|10054.69|10054.69|10054.69|10054.69|10054.69|10054.69|0
1655713750000|2022-06-20 08:29:10|10057.34|10057.34|10057.34|10057.34|10057.34|10057.34|10057.34|10057.34|0
1655713770000|2022-06-20 08:29:30|10058.33|10058.33|10058.33|10058.33|10058.33|10058.33|10058.33|10058.33|0
1655713780000|2022-06-20 08:29:40|10060.31|10060.31|10060.31|10060.31|10060.31|10060.31|10060.31|10060.31|0
1655713810000|2022-06-20 08:30:10|10057.67|10057.67|10057.67|10057.67|10057.67|10057.67|10057.67|10057.67|0
1655713920000|2022-06-20 08:32:00|10049.73|10049.73|10047.09|10047.09|10049.73|10049.73|10047.09|10047.09|0
1655713930000|2022-06-20 08:32:10|10046.1|10046.1|10047.09|10047.09|10047.09|10047.09|10046.1|10046.1|0
1655713940000|2022-06-20 08:32:20|10044.44|10044.44|10044.44|10044.44|10044.44|10044.44|10044.44|10044.44|0
1655713960000|2022-06-20 08:32:40|10039.15|10039.15|10039.15|10039.15|10039.15|10039.15|10039.15|10039.15|0
1655713970000|2022-06-20 08:32:50|10038.16|10038.16|10038.16|10038.16|10038.16|10038.16|10038.16|10038.16|0
1655714000000|2022-06-20 08:33:20|10037.17|10037.17|10037.17|10037.17|10037.17|10037.17|10037.17|10037.17|0
1655714020000|2022-06-20 08:33:40|10034.52|10034.52|10034.52|10034.52|10034.52|10034.52|10034.52|10034.52|0
1655714050000|2022-06-20 08:34:10|10037.17|10037.17|10037.17|10037.17|10037.17|10037.17|10037.17|10037.17|0
1655714070000|2022-06-20 08:34:30|10034.52|10034.52|10034.52|10034.52|10034.52|10034.52|10034.52|10034.52|0
1655714190000|2022-06-20 08:36:30|10039.81|10039.81|10040.24|10040.24|10040.24|10040.24|10039.38|10039.38|0
1655714200000|2022-06-20 08:36:40|10041.23|10041.23|10041.23|10041.23|10041.23|10041.23|10041.23|10041.23|0
1655714220000|2022-06-20 08:37:00|10043.88|10043.88|10043.88|10043.88|10043.88|10043.88|10043.88|10043.88|0
1655714240000|2022-06-20 08:37:20|10044.87|10044.87|10044.87|10044.87|10044.87|10044.87|10044.87|10044.87|0
1655714280000|2022-06-20 08:38:00|10047.52|10047.52|10047.52|10047.52|10047.52|10047.52|10047.52|10047.52|0
1655714310000|2022-06-20 08:38:30|10044.87|10044.87|10044.87|10044.87|10044.87|10044.87|10044.87|10044.87|0
1655714370000|2022-06-20 08:39:30|10047.52|10047.52|10047.52|10047.52|10047.52|10047.52|10047.52|10047.52|0
1655714400000|2022-06-20 08:40:00|10050.16|10050.16|10050.16|10050.16|10050.16|10050.16|10050.16|10050.16|0
1655714410000|2022-06-20 08:40:10|10052.81|10052.81|10052.81|10052.81|10052.81|10052.81|10052.81|10052.81|0
1655714440000|2022-06-20 08:40:40|10058.1|10058.1|10058.1|10058.1|10058.1|10058.1|10058.1|10058.1|0
1655714550000|2022-06-20 08:42:30|10052.81|10052.81|10052.81|10052.81|10052.81|10052.81|10052.81|10052.81|0
1655714610000|2022-06-20 08:43:30|10050.16|10050.16|10050.16|10050.16|10050.16|10050.16|10050.16|10050.16|0
1655714640000|2022-06-20 08:44:00|10051.15|10051.15|10051.15|10051.15|10051.15|10051.15|10051.15|10051.15|0
1655714700000|2022-06-20 08:45:00|10052.14|10052.14|10049.93|10049.93|10052.57|10052.57|10049.93|10049.93|0
1655714730000|2022-06-20 08:45:30|10050.92|10050.92|10050.92|10050.92|10050.92|10050.92|10050.92|10050.92|0
1655714770000|2022-06-20 08:46:10|10053.56|10053.56|10053.56|10053.56|10053.56|10053.56|10053.56|10053.56|0
1655714810000|2022-06-20 08:46:50|10051.58|10051.58|10051.58|10051.58|10051.58|10051.58|10051.58|10051.58|0
1655714910000|2022-06-20 08:48:30|10046.29|10046.29|10046.29|10046.29|10046.29|10046.29|10046.29|10046.29|0
1655714940000|2022-06-20 08:49:00|10047.28|10047.28|10047.28|10047.28|10047.28|10047.28|10047.28|10047.28|0
1655715010000|2022-06-20 08:50:10|10044.64|10044.64|10044.64|10044.64|10044.64|10044.64|10044.64|10044.64|0
1655715020000|2022-06-20 08:50:20|10045.63|10045.63|10046.62|10046.62|10046.62|10046.62|10045.63|10045.63|0
1655715110000|2022-06-20 08:51:50|10049.27|10049.27|10049.27|10049.27|10049.27|10049.27|10049.27|10049.27|0
1655715120000|2022-06-20 08:52:00|10050.26|10050.26|10050.26|10050.26|10050.26|10050.26|10050.26|10050.26|0
1655715130000|2022-06-20 08:52:10|10052.9|10052.9|10052.9|10052.9|10052.9|10052.9|10052.9|10052.9|0
1655715300000|2022-06-20 08:55:00|10053.9|10053.9|10053.9|10053.9|10053.9|10053.9|10053.9|10053.9|0
1655715310000|2022-06-20 08:55:10|10051.25|10051.25|10051.25|10051.25|10051.25|10051.25|10051.25|10051.25|0
1655715330000|2022-06-20 08:55:30|10048.61|10048.61|10045.96|10045.96|10048.61|10048.61|10045.96|10045.96|0
1655715360000|2022-06-20 08:56:00|10043.32|10043.32|10043.32|10043.32|10043.32|10043.32|10043.32|10043.32|0
1655715370000|2022-06-20 08:56:10|10045.3|10045.3|10039.68|10039.68|10045.3|10045.3|10039.68|10039.68|0
1655715390000|2022-06-20 08:56:30|10037.03|10037.03|10031.74|10031.74|10037.03|10037.03|10031.74|10031.74|0
1655715410000|2022-06-20 08:56:50|10026.45|10026.45|10026.45|10026.45|10026.45|10026.45|10026.45|10026.45|0
1655715420000|2022-06-20 08:57:00|10025.46|10025.46|10024.47|10024.47|10025.46|10025.46|10024.47|10024.47|0
1655715430000|2022-06-20 08:57:10|10027.11|10027.11|10027.11|10027.11|10027.11|10027.11|10027.11|10027.11|0
1655715450000|2022-06-20 08:57:30|10029.76|10029.76|10033.4|10033.4|10033.4|10033.4|10029.76|10029.76|0
1655715460000|2022-06-20 08:57:40|10041.33|10041.33|10041.33|10041.33|10041.33|10041.33|10041.33|10041.33|0
1655715600000|2022-06-20 09:00:00|10042.32|10042.32|10040.67|10040.67|10042.32|10042.32|10039.68|10039.68|0
1655715660000|2022-06-20 09:01:00|10041.66|10041.66|10041.66|10041.66|10041.66|10041.66|10041.66|10041.66|0
1655715740000|2022-06-20 09:02:20|10044.31|10044.31|10044.31|10044.31|10044.31|10044.31|10044.31|10044.31|0
1655715750000|2022-06-20 09:02:30|10046.95|10046.95|10046.95|10046.95|10046.95|10046.95|10046.95|10046.95|0
1655715850000|2022-06-20 09:04:10|10047.94|10047.94|10048.94|10048.94|10048.94|10048.94|10047.94|10047.94|0
1655715870000|2022-06-20 09:04:30|10049.93|10049.93|10049.93|10049.93|10049.93|10049.93|10049.93|10049.93|0
1655715880000|2022-06-20 09:04:40|10050.92|10050.92|10051.91|10051.91|10051.91|10051.91|10050.92|10050.92|0
1655715900000|2022-06-20 09:05:00|10050.92|10050.92|10051.91|10051.91|10051.91|10051.91|10050.92|10050.92|0
1655715910000|2022-06-20 09:05:10|10049.27|10049.27|10049.27|10049.27|10049.27|10049.27|10049.27|10049.27|0
1655715940000|2022-06-20 09:05:40|10050.26|10050.26|10050.26|10050.26|10050.26|10050.26|10050.26|10050.26|0
1655715980000|2022-06-20 09:06:20|10047.61|10047.61|10041|10041|10047.61|10047.61|10040.01|10040.01|0
1655715990000|2022-06-20 09:06:30|10040.01|10040.01|10041.99|10041.99|10041.99|10041.99|10040.01|10040.01|0
1655716010000|2022-06-20 09:06:50|10039.35|10039.35|10039.35|10039.35|10039.35|10039.35|10039.35|10039.35|0
1655716020000|2022-06-20 09:07:00|10040.34|10040.34|10040.34|10040.34|10040.34|10040.34|10040.34|10040.34|0
1655716030000|2022-06-20 09:07:10|10041.33|10041.33|10041.33|10041.33|10041.33|10041.33|10041.33|10041.33|0
1655716060000|2022-06-20 09:07:40|10042.32|10042.32|10042.32|10042.32|10042.32|10042.32|10042.32|10042.32|0
1655716070000|2022-06-20 09:07:50|10043.32|10043.32|10038.03|10038.03|10043.32|10043.32|10038.03|10038.03|0
1655716100000|2022-06-20 09:08:20|10037.03|10037.03|10036.04|10036.04|10037.03|10037.03|10036.04|10036.04|0
1655716130000|2022-06-20 09:08:50|10038.69|10038.69|10038.69|10038.69|10038.69|10038.69|10038.69|10038.69|0
1655716260000|2022-06-20 09:11:00|10041.33|10041.33|10041.33|10041.33|10041.33|10041.33|10041.33|10041.33|0
1655716280000|2022-06-20 09:11:20|10040.34|10040.34|10040.34|10040.34|10040.34|10040.34|10040.34|10040.34|0
1655716290000|2022-06-20 09:11:30|10039.35|10039.35|10039.35|10039.35|10039.35|10039.35|10039.35|10039.35|0
1655716310000|2022-06-20 09:11:50|10041.99|10041.99|10041.99|10041.99|10041.99|10041.99|10041.99|10041.99|0
1655716370000|2022-06-20 09:12:50|10044.64|10044.64|10044.64|10044.64|10044.64|10044.64|10044.64|10044.64|0
1655716420000|2022-06-20 09:13:40|10049.93|10049.93|10049.93|10049.93|10049.93|10049.93|10049.93|10049.93|0
1655716430000|2022-06-20 09:13:50|10048.94|10048.94|10047.94|10047.94|10048.94|10048.94|10045.96|10045.96|0
1655716440000|2022-06-20 09:14:00|10048.94|10048.94|10043.32|10043.32|10048.94|10048.94|10040.67|10040.67|0
1655716450000|2022-06-20 09:14:10|10048.61|10048.61|10048.61|10048.61|10048.61|10048.61|10048.61|10048.61|0
1655716470000|2022-06-20 09:14:30|10050.59|10050.59|10053.23|10053.23|10053.23|10053.23|10050.59|10050.59|0
1655716490000|2022-06-20 09:14:50|10050.59|10050.59|10050.59|10050.59|10050.59|10050.59|10050.59|10050.59|0
1655716520000|2022-06-20 09:15:20|10049.6|10049.6|10049.6|10049.6|10049.6|10049.6|10049.6|10049.6|0
1655716570000|2022-06-20 09:16:10|10052.24|10052.24|10052.24|10052.24|10052.24|10052.24|10052.24|10052.24|0
1655716700000|2022-06-20 09:18:20|10053.23|10053.23|10053.23|10053.23|10053.23|10053.23|10053.23|10053.23|0
1655716720000|2022-06-20 09:18:40|10052.24|10052.24|10051.25|10051.25|10052.24|10052.24|10051.25|10051.25|0
1655716740000|2022-06-20 09:19:00|10053.9|10053.9|10053.9|10053.9|10053.9|10053.9|10053.9|10053.9|0
1655716750000|2022-06-20 09:19:10|10056.54|10056.54|10057.53|10057.53|10057.53|10057.53|10056.54|10056.54|0
1655716790000|2022-06-20 09:19:50|10062.82|10062.82|10068.11|10068.11|10068.11|10068.11|10062.82|10062.82|0
1655716850000|2022-06-20 09:20:50|10070.1|10070.1|10070.1|10070.1|10070.1|10070.1|10070.1|10070.1|0
1655716870000|2022-06-20 09:21:10|10069.11|10069.11|10071.75|10071.75|10071.75|10071.75|10069.11|10069.11|0
1655716950000|2022-06-20 09:22:30|10072.74|10072.74|10075.39|10075.39|10075.39|10075.39|10072.74|10072.74|0
1655716960000|2022-06-20 09:22:40|10074.4|10074.4|10074.4|10074.4|10074.4|10074.4|10074.4|10074.4|0
1655716990000|2022-06-20 09:23:10|10077.04|10077.04|10077.04|10077.04|10077.04|10077.04|10077.04|10077.04|0
1655717010000|2022-06-20 09:23:30|10078.03|10078.03|10083.32|10083.32|10083.32|10083.32|10078.03|10078.03|0
1655717020000|2022-06-20 09:23:40|10091.26|10091.26|10093.9|10093.9|10093.9|10093.9|10088.61|10088.61|0
1655717040000|2022-06-20 09:24:00|10091.26|10091.26|10093.9|10093.9|10093.9|10093.9|10091.26|10091.26|0
1655717070000|2022-06-20 09:24:30|10092.91|10092.91|10092.91|10092.91|10092.91|10092.91|10092.91|10092.91|0
1655717080000|2022-06-20 09:24:40|10098.2|10098.2|10098.2|10098.2|10098.2|10098.2|10098.2|10098.2|0
1655717100000|2022-06-20 09:25:00|10100.85|10100.85|10100.85|10100.85|10100.85|10100.85|10100.85|10100.85|0
1655717120000|2022-06-20 09:25:20|10098.2|10098.2|10098.2|10098.2|10098.2|10098.2|10098.2|10098.2|0
1655717140000|2022-06-20 09:25:40|10099.19|10099.19|10099.19|10099.19|10099.19|10099.19|10099.19|10099.19|0
1655717160000|2022-06-20 09:26:00|10096.55|10096.55|10099.19|10099.19|10099.19|10099.19|10096.55|10096.55|0
1655717200000|2022-06-20 09:26:40|10096.55|10096.55|10097.54|10097.54|10097.54|10097.54|10096.55|10096.55|0
1655717210000|2022-06-20 09:26:50|10099.52|10099.52|10099.52|10099.52|10099.52|10099.52|10099.52|10099.52|0
1655717230000|2022-06-20 09:27:10|10094.23|10094.23|10094.23|10094.23|10094.23|10094.23|10094.23|10094.23|0
1655717240000|2022-06-20 09:27:20|10093.24|10093.24|10093.24|10093.24|10093.24|10093.24|10093.24|10093.24|0
1655717260000|2022-06-20 09:27:40|10098.53|10098.53|10095.89|10095.89|10098.53|10098.53|10095.89|10095.89|0
1655717270000|2022-06-20 09:27:50|10095.46|10095.46|10095.46|10095.46|10095.46|10095.46|10095.46|10095.46|0
1655717280000|2022-06-20 09:28:00|10095.03|10095.03|10095.03|10095.03|10095.03|10095.03|10095.03|10095.03|0
1655717340000|2022-06-20 09:29:00|10097.68|10097.68|10097.68|10097.68|10097.68|10097.68|10097.68|10097.68|0
1655717360000|2022-06-20 09:29:20|10098.67|10098.67|10098.67|10098.67|10098.67|10098.67|10098.67|10098.67|0
1655717380000|2022-06-20 09:29:40|10111.89|10111.89|10111.89|10111.89|10111.89|10111.89|10111.89|10111.89|0
1655717390000|2022-06-20 09:29:50|10112.89|10112.89|10112.89|10112.89|10112.89|10112.89|10112.89|10112.89|0
1655717400000|2022-06-20 09:30:00|10104.95|10104.95|10104.95|10104.95|10104.95|10104.95|10104.95|10104.95|0
1655717420000|2022-06-20 09:30:20|10102.31|10102.31|10100.65|10100.65|10103.3|10103.3|10100.65|10100.65|0
1655717460000|2022-06-20 09:31:00|10103.3|10103.3|10103.3|10103.3|10103.3|10103.3|10103.3|10103.3|0
1655717510000|2022-06-20 09:31:50|10105.28|10105.28|10105.28|10105.28|10105.28|10105.28|10105.28|10105.28|0
1655717550000|2022-06-20 09:32:30|10103.3|10103.3|10104.29|10104.29|10104.29|10104.29|10103.3|10103.3|0
1655717640000|2022-06-20 09:34:00|10101.64|10101.64|10101.64|10101.64|10101.64|10101.64|10101.64|10101.64|0
1655717660000|2022-06-20 09:34:20|10102.64|10102.64|10102.64|10102.64|10102.64|10102.64|10102.64|10102.64|0
1655717670000|2022-06-20 09:34:30|10099.99|10099.99|10099.99|10099.99|10099.99|10099.99|10099.99|10099.99|0
1655717700000|2022-06-20 09:35:00|10102.64|10102.64|10102.64|10102.64|10102.64|10102.64|10102.64|10102.64|0
1655717710000|2022-06-20 09:35:10|10100.65|10100.65|10100.65|10100.65|10100.65|10100.65|10100.65|10100.65|0
1655717720000|2022-06-20 09:35:20|10099.66|10099.66|10099.66|10099.66|10099.66|10099.66|10099.66|10099.66|0
1655717760000|2022-06-20 09:36:00|10097.02|10097.02|10097.02|10097.02|10097.02|10097.02|10097.02|10097.02|0
1655717780000|2022-06-20 09:36:20|10099|10099|10095.36|10095.36|10099|10099|10095.36|10095.36|0
1655717790000|2022-06-20 09:36:30|10094.37|10094.37|10091.39|10091.39|10094.37|10094.37|10091.39|10091.39|0
1655717830000|2022-06-20 09:37:10|10094.04|10094.04|10099.66|10099.66|10099.66|10099.66|10094.04|10094.04|0
1655717870000|2022-06-20 09:37:50|10097.02|10097.02|10097.02|10097.02|10097.02|10097.02|10097.02|10097.02|0
1655717880000|2022-06-20 09:38:00|10098.01|10098.01|10100.65|10100.65|10100.65|10100.65|10098.01|10098.01|0
1655717900000|2022-06-20 09:38:20|10101.64|10101.64|10099.66|10099.66|10101.64|10101.64|10099.66|10099.66|0
1655717910000|2022-06-20 09:38:30|10097.68|10097.68|10096.68|10096.68|10097.68|10097.68|10096.68|10096.68|0
1655717930000|2022-06-20 09:38:50|10093.71|10093.71|10093.71|10093.71|10093.71|10093.71|10091.72|10091.72|0
1655717940000|2022-06-20 09:39:00|10094.7|10094.7|10095.69|10095.69|10095.69|10095.69|10091.72|10091.72|0
1655717960000|2022-06-20 09:39:20|10090.4|10090.4|10087.43|10087.43|10090.4|10090.4|10087.43|10087.43|0
1655718000000|2022-06-20 09:40:00|10089.41|10089.41|10089.41|10089.41|10089.41|10089.41|10089.41|10089.41|0
1655718070000|2022-06-20 09:41:10|10090.4|10090.4|10090.4|10090.4|10090.4|10090.4|10090.4|10090.4|0
1655718120000|2022-06-20 09:42:00|10098.34|10098.34|10098.34|10098.34|10098.34|10098.34|10098.34|10098.34|0
1655718130000|2022-06-20 09:42:10|10100.98|10100.98|10098.34|10098.34|10100.98|10100.98|10098.34|10098.34|0
1655718140000|2022-06-20 09:42:20|10100.32|10100.32|10100.32|10100.32|10100.32|10100.32|10100.32|10100.32|0
1655718200000|2022-06-20 09:43:20|10101.31|10101.31|10101.31|10101.31|10101.31|10101.31|10101.31|10101.31|0
1655718250000|2022-06-20 09:44:10|10099.33|10099.33|10097.35|10097.35|10099.33|10099.33|10096.35|10096.35|0
1655718310000|2022-06-20 09:45:10|10098.34|10098.34|10098.34|10098.34|10098.34|10098.34|10098.34|10098.34|0
1655718440000|2022-06-20 09:47:20|10099.33|10099.33|10099.33|10099.33|10099.33|10099.33|10099.33|10099.33|0
1655718540000|2022-06-20 09:49:00|10100.32|10100.32|10100.32|10100.32|10100.32|10100.32|10100.32|10100.32|0
1655718550000|2022-06-20 09:49:10|10105.61|10105.61|10105.61|10105.61|10105.61|10105.61|10105.61|10105.61|0
1655718590000|2022-06-20 09:49:50|10110.9|10110.9|10110.9|10110.9|10110.9|10110.9|10110.9|10110.9|0
1655718610000|2022-06-20 09:50:10|10108.26|10108.26|10109.25|10109.25|10109.25|10109.25|10108.26|10108.26|0
1655718620000|2022-06-20 09:50:20|10106.6|10106.6|10109.25|10109.25|10109.25|10109.25|10106.6|10106.6|0
1655718640000|2022-06-20 09:50:40|10108.26|10108.26|10108.26|10108.26|10108.26|10108.26|10108.26|10108.26|0
1655718650000|2022-06-20 09:50:50|10105.61|10105.61|10105.61|10105.61|10105.61|10105.61|10105.61|10105.61|0
1655718760000|2022-06-20 09:52:40|10104.62|10104.62|10103.63|10103.63|10104.62|10104.62|10103.63|10103.63|0
1655718800000|2022-06-20 09:53:20|10106.27|10106.27|10106.27|10106.27|10106.27|10106.27|10106.27|10106.27|0
1655718830000|2022-06-20 09:53:50|10108.92|10108.92|10108.92|10108.92|10108.92|10108.92|10108.92|10108.92|0
1655718850000|2022-06-20 09:54:10|10110.9|10110.9|10110.9|10110.9|10110.9|10110.9|10110.9|10110.9|0
1655718980000|2022-06-20 09:56:20|10118.84|10118.84|10118.84|10118.84|10118.84|10118.84|10118.84|10118.84|0
1655719000000|2022-06-20 09:56:40|10116.19|10116.19|10116.19|10116.19|10116.19|10116.19|10116.19|10116.19|0
1655719020000|2022-06-20 09:57:00|10124.13|10124.13|10124.13|10124.13|10124.13|10124.13|10124.13|10124.13|0
1655719130000|2022-06-20 09:58:50|10125.12|10125.12|10138.34|10138.34|10138.34|10138.34|10125.12|10125.12|0
1655719140000|2022-06-20 09:59:00|10140.99|10140.99|10140.99|10140.99|10140.99|10140.99|10140.99|10140.99|0
1655719150000|2022-06-20 09:59:10|10140|10140|10137.35|10137.35|10140|10140|10137.35|10137.35|0
1655719180000|2022-06-20 09:59:40|10138.34|10138.34|10138.34|10138.34|10138.34|10138.34|10138.34|10138.34|0
1655719200000|2022-06-20 10:00:00|10140.99|10140.99|10140.99|10140.99|10140.99|10140.99|10140.99|10140.99|0
1655719210000|2022-06-20 10:00:10|10142.97|10142.97|10142.97|10142.97|10142.97|10142.97|10142.97|10142.97|0
1655719250000|2022-06-20 10:00:50|10140|10140|10140|10140|10140|10140|10140|10140|0
1655719280000|2022-06-20 10:01:20|10140.99|10140.99|10140.99|10140.99|10140.99|10140.99|10140.99|10140.99|0
1655719310000|2022-06-20 10:01:50|10143.63|10143.63|10143.63|10143.63|10143.63|10143.63|10143.63|10143.63|0
1655719340000|2022-06-20 10:02:20|10144.63|10144.63|10144.63|10144.63|10144.63|10144.63|10144.63|10144.63|0
1655719350000|2022-06-20 10:02:30|10147.27|10147.27|10147.27|10147.27|10147.27|10147.27|10147.27|10147.27|0
1655719370000|2022-06-20 10:02:50|10149.92|10149.92|10149.92|10149.92|10149.92|10149.92|10149.92|10149.92|0
1655719390000|2022-06-20 10:03:10|10150.91|10150.91|10150.91|10150.91|10150.91|10150.91|10150.91|10150.91|0
1655719420000|2022-06-20 10:03:40|10148.26|10148.26|10150.91|10150.91|10150.91|10150.91|10148.26|10148.26|0
1655719460000|2022-06-20 10:04:20|10153.55|10153.55|10150.91|10150.91|10153.55|10153.55|10150.91|10150.91|0
1655719570000|2022-06-20 10:06:10|10153.55|10153.55|10148.92|10148.92|10153.55|10153.55|10148.92|10148.92|0
1655719620000|2022-06-20 10:07:00|10151.57|10151.57|10151.57|10151.57|10151.57|10151.57|10151.57|10151.57|0
1655719640000|2022-06-20 10:07:20|10154.21|10154.21|10154.21|10154.21|10154.21|10154.21|10154.21|10154.21|0
1655719650000|2022-06-20 10:07:30|10151.57|10151.57|10151.57|10151.57|10151.57|10151.57|10151.57|10151.57|0
1655719710000|2022-06-20 10:08:30|10154.21|10154.21|10154.21|10154.21|10154.21|10154.21|10154.21|10154.21|0
1655719800000|2022-06-20 10:10:00|10156.86|10156.86|10156.86|10156.86|10156.86|10156.86|10156.86|10156.86|0
1655719830000|2022-06-20 10:10:30|10159.5|10159.5|10159.5|10159.5|10159.5|10159.5|10159.5|10159.5|0
1655719900000|2022-06-20 10:11:40|10164.8|10164.8|10164.8|10164.8|10164.8|10164.8|10164.8|10164.8|0
1655719920000|2022-06-20 10:12:00|10167.44|10167.44|10167.44|10167.44|10167.44|10167.44|10167.44|10167.44|0
1655719940000|2022-06-20 10:12:20|10162.15|10162.15|10167.44|10167.44|10167.44|10167.44|10162.15|10162.15|0
1655719950000|2022-06-20 10:12:30|10170.09|10170.09|10170.09|10170.09|10170.09|10170.09|10170.09|10170.09|0
1655720010000|2022-06-20 10:13:30|10167.44|10167.44|10167.44|10167.44|10167.44|10167.44|10167.44|10167.44|0
1655720020000|2022-06-20 10:13:40|10164.8|10164.8|10164.8|10164.8|10164.8|10164.8|10164.8|10164.8|0
1655720040000|2022-06-20 10:14:00|10167.44|10167.44|10167.44|10167.44|10167.44|10167.44|10167.44|10167.44|0
1655720060000|2022-06-20 10:14:20|10168.43|10168.43|10168.43|10168.43|10168.43|10168.43|10168.43|10168.43|0
1655720120000|2022-06-20 10:15:20|10165.79|10165.79|10165.79|10165.79|10165.79|10165.79|10165.79|10165.79|0
1655720170000|2022-06-20 10:16:10|10171.08|10171.08|10171.08|10171.08|10171.08|10171.08|10171.08|10171.08|0
1655720200000|2022-06-20 10:16:40|10172.07|10172.07|10172.07|10172.07|10172.07|10172.07|10172.07|10172.07|0
1655720220000|2022-06-20 10:17:00|10174.71|10174.71|10174.71|10174.71|10174.71|10174.71|10174.71|10174.71|0
1655720230000|2022-06-20 10:17:10|10173.72|10173.72|10173.72|10173.72|10173.72|10173.72|10173.72|10173.72|0
1655720240000|2022-06-20 10:17:20|10176.37|10176.37|10176.37|10176.37|10176.37|10176.37|10176.37|10176.37|0
1655720280000|2022-06-20 10:18:00|10178.35|10178.35|10178.35|10178.35|10178.35|10178.35|10178.35|10178.35|0
1655720330000|2022-06-20 10:18:50|10175.71|10175.71|10175.71|10175.71|10175.71|10175.71|10175.71|10175.71|0
1655720450000|2022-06-20 10:20:50|10176.7|10176.7|10176.7|10176.7|10176.7|10176.7|10176.7|10176.7|0
1655720490000|2022-06-20 10:21:30|10177.69|10177.69|10177.69|10177.69|10177.69|10177.69|10177.69|10177.69|0
1655720500000|2022-06-20 10:21:40|10175.05|10175.05|10175.05|10175.05|10175.05|10175.05|10175.05|10175.05|0
1655720510000|2022-06-20 10:21:50|10177.69|10177.69|10178.68|10178.68|10178.68|10178.68|10176.7|10176.7|0
1655720620000|2022-06-20 10:23:40|10177.69|10177.69|10177.69|10177.69|10177.69|10177.69|10177.69|10177.69|0
1655720630000|2022-06-20 10:23:50|10176.7|10176.7|10176.7|10176.7|10176.7|10176.7|10176.7|10176.7|0
1655720650000|2022-06-20 10:24:10|10175.71|10175.71|10175.71|10175.71|10175.71|10175.71|10175.71|10175.71|0
1655720660000|2022-06-20 10:24:20|10173.06|10173.06|10173.06|10173.06|10173.06|10173.06|10173.06|10173.06|0
1655720670000|2022-06-20 10:24:30|10172.07|10172.07|10170.09|10170.09|10172.07|10172.07|10170.09|10170.09|0
1655720680000|2022-06-20 10:24:40|10167.44|10167.44|10167.44|10167.44|10167.44|10167.44|10167.44|10167.44|0
1655720710000|2022-06-20 10:25:10|10168.43|10168.43|10167.44|10167.44|10168.43|10168.43|10167.44|10167.44|0
1655720750000|2022-06-20 10:25:50|10162.15|10162.15|10151.57|10151.57|10162.15|10162.15|10151.57|10151.57|0
1655720820000|2022-06-20 10:27:00|10154.21|10154.21|10159.5|10159.5|10159.5|10159.5|10154.21|10154.21|0
1655720830000|2022-06-20 10:27:10|10162.15|10162.15|10167.44|10167.44|10167.44|10167.44|10162.15|10162.15|0
1655720890000|2022-06-20 10:28:10|10166.45|10166.45|10166.45|10166.45|10166.45|10166.45|10166.45|10166.45|0
1655720980000|2022-06-20 10:29:40|10155.87|10155.87|10162.15|10162.15|10162.15|10162.15|10155.87|10155.87|0
1655720990000|2022-06-20 10:29:50|10161.16|10161.16|10158.51|10158.51|10161.16|10161.16|10158.51|10158.51|0
1655721000000|2022-06-20 10:30:00|10156.53|10156.53|10158.51|10158.51|10158.51|10158.51|10156.53|10156.53|0
1655721010000|2022-06-20 10:30:10|10155.87|10155.87|10153.88|10153.88|10155.87|10155.87|10153.88|10153.88|0
1655721030000|2022-06-20 10:30:30|10155.87|10155.87|10155.87|10155.87|10155.87|10155.87|10155.87|10155.87|0
1655721040000|2022-06-20 10:30:40|10156.86|10156.86|10156.86|10156.86|10156.86|10156.86|10156.86|10156.86|0
1655721050000|2022-06-20 10:30:50|10154.21|10154.21|10154.21|10154.21|10154.21|10154.21|10154.21|10154.21|0
1655721060000|2022-06-20 10:31:00|10148.92|10148.92|10149.92|10149.92|10149.92|10149.92|10148.92|10148.92|0
1655721090000|2022-06-20 10:31:30|10147.27|10147.27|10147.27|10147.27|10147.27|10147.27|10147.27|10147.27|0
1655721100000|2022-06-20 10:31:40|10149.92|10149.92|10149.92|10149.92|10149.92|10149.92|10149.92|10149.92|0
1655721150000|2022-06-20 10:32:30|10150.34|10150.34|10150.34|10150.34|10150.34|10150.34|10150.34|10150.34|0
1655721160000|2022-06-20 10:32:40|10152.33|10152.33|10153.32|10153.32|10153.32|10153.32|10152.33|10152.33|0
1655721190000|2022-06-20 10:33:10|10158.61|10158.61|10158.61|10158.61|10158.61|10158.61|10158.61|10158.61|0
1655721200000|2022-06-20 10:33:20|10161.26|10161.26|10161.26|10161.26|10161.26|10161.26|10161.26|10161.26|0
1655721240000|2022-06-20 10:34:00|10166.55|10166.55|10166.55|10166.55|10166.55|10166.55|10166.55|10166.55|0
1655721280000|2022-06-20 10:34:40|10169.19|10169.19|10169.19|10169.19|10169.19|10169.19|10169.19|10169.19|0
1655721290000|2022-06-20 10:34:50|10168.2|10168.2|10168.2|10168.2|10168.2|10168.2|10168.2|10168.2|0
1655721360000|2022-06-20 10:36:00|10160.26|10160.26|10160.26|10160.26|10160.26|10160.26|10160.26|10160.26|0
1655721390000|2022-06-20 10:36:30|10162.91|10162.91|10162.91|10162.91|10162.91|10162.91|10162.91|10162.91|0
1655721400000|2022-06-20 10:36:40|10165.55|10165.55|10165.55|10165.55|10165.55|10165.55|10165.55|10165.55|0
1655721440000|2022-06-20 10:37:20|10162.91|10162.91|10162.91|10162.91|10162.91|10162.91|10162.91|10162.91|0
1655721450000|2022-06-20 10:37:30|10163.9|10163.9|10163.9|10163.9|10163.9|10163.9|10163.9|10163.9|0
1655721470000|2022-06-20 10:37:50|10162.91|10162.91|10162.91|10162.91|10162.91|10162.91|10162.91|10162.91|0
1655721490000|2022-06-20 10:38:10|10163.9|10163.9|10163.9|10163.9|10163.9|10163.9|10163.9|10163.9|0
1655721550000|2022-06-20 10:39:10|10164.89|10164.89|10164.89|10164.89|10164.89|10164.89|10164.89|10164.89|0
1655721620000|2022-06-20 10:40:20|10159.6|10159.6|10159.6|10159.6|10159.6|10159.6|10159.6|10159.6|0
1655721650000|2022-06-20 10:40:50|10162.25|10162.25|10162.25|10162.25|10162.25|10162.25|10162.25|10162.25|0
1655721660000|2022-06-20 10:41:00|10161.26|10161.26|10161.26|10161.26|10161.26|10161.26|10161.26|10161.26|0
1655721710000|2022-06-20 10:41:50|10163.9|10163.9|10163.9|10163.9|10163.9|10163.9|10163.9|10163.9|0
1655721840000|2022-06-20 10:44:00|10161.92|10161.92|10164.56|10164.56|10164.56|10164.56|10161.92|10161.92|0
1655721940000|2022-06-20 10:45:40|10161.92|10161.92|10161.92|10161.92|10161.92|10161.92|10161.92|10161.92|0
1655722050000|2022-06-20 10:47:30|10162.91|10162.91|10162.91|10162.91|10162.91|10162.91|10162.91|10162.91|0
1655722080000|2022-06-20 10:48:00|10160.26|10160.26|10160.26|10160.26|10160.26|10160.26|10160.26|10160.26|0
1655722130000|2022-06-20 10:48:50|10162.91|10162.91|10162.91|10162.91|10162.91|10162.91|10162.91|10162.91|0
1655722140000|2022-06-20 10:49:00|10165.55|10165.55|10165.55|10165.55|10165.55|10165.55|10165.55|10165.55|0
1655722150000|2022-06-20 10:49:10|10162.91|10162.91|10162.91|10162.91|10162.91|10162.91|10162.91|10162.91|0
1655722160000|2022-06-20 10:49:20|10160.26|10160.26|10160.26|10160.26|10160.26|10160.26|10160.26|10160.26|0
1655722180000|2022-06-20 10:49:40|10161.26|10161.26|10161.26|10161.26|10161.26|10161.26|10161.26|10161.26|0
1655722200000|2022-06-20 10:50:00|10150.68|10150.68|10145.72|10145.72|10150.68|10150.68|10145.72|10145.72|0
1655722210000|2022-06-20 10:50:10|10143.07|10143.07|10143.07|10143.07|10143.07|10143.07|10143.07|10143.07|0
1655722360000|2022-06-20 10:52:40|10140.43|10140.43|10140.43|10140.43|10140.43|10140.43|10140.43|10140.43|0
1655722580000|2022-06-20 10:56:20|10137.78|10137.78|10135.14|10135.14|10137.78|10137.78|10132.49|10132.49|0
1655722620000|2022-06-20 10:57:00|10132.49|10132.49|10129.85|10129.85|10132.49|10132.49|10129.85|10129.85|0
1655722630000|2022-06-20 10:57:10|10127.2|10127.2|10119.26|10119.26|10127.2|10127.2|10119.26|10119.26|0
1655722640000|2022-06-20 10:57:20|10116.62|10116.62|10116.62|10116.62|10116.62|10116.62|10116.62|10116.62|0
1655722650000|2022-06-20 10:57:30|10117.61|10117.61|10116.95|10116.95|10119.6|10119.6|10116.95|10116.95|0
1655722660000|2022-06-20 10:57:40|10117.94|10117.94|10122.24|10122.24|10123.23|10123.23|10117.94|10117.94|0
1655722670000|2022-06-20 10:57:50|10123.23|10123.23|10120.59|10120.59|10123.23|10123.23|10120.59|10120.59|0
1655722680000|2022-06-20 10:58:00|10118.6|10118.6|10118.6|10118.6|10118.6|10118.6|10118.6|10118.6|0
1655722690000|2022-06-20 10:58:10|10113.31|10113.31|10105.38|10105.38|10113.31|10113.31|10105.38|10105.38|0
1655722800000|2022-06-20 11:00:00|10108.02|10108.02|10108.02|10108.02|10108.02|10108.02|10108.02|10108.02|0
1655722880000|2022-06-20 11:01:20|10109.02|10109.02|10109.02|10109.02|10109.02|10109.02|10109.02|10109.02|0
1655722920000|2022-06-20 11:02:00|10114.31|10114.31|10114.31|10114.31|10114.31|10114.31|10114.31|10114.31|0
1655722930000|2022-06-20 11:02:10|10116.95|10116.95|10116.95|10116.95|10116.95|10116.95|10116.95|10116.95|0
1655722940000|2022-06-20 11:02:20|10117.94|10117.94|10117.94|10117.94|10117.94|10117.94|10117.94|10117.94|0
1655723070000|2022-06-20 11:04:30|10115.3|10115.3|10113.31|10113.31|10115.3|10115.3|10113.31|10113.31|0
1655723090000|2022-06-20 11:04:50|10110.67|10110.67|10113.31|10113.31|10113.31|10113.31|10110.67|10110.67|0
1655723110000|2022-06-20 11:05:10|10114.31|10114.31|10114.31|10114.31|10114.31|10114.31|10114.31|10114.31|0
1655723150000|2022-06-20 11:05:50|10111.66|10111.66|10111.66|10111.66|10111.66|10111.66|10111.66|10111.66|0
1655723180000|2022-06-20 11:06:20|10109.02|10109.02|10109.02|10109.02|10109.02|10109.02|10109.02|10109.02|0
1655723250000|2022-06-20 11:07:30|10110.01|10110.01|10110.01|10110.01|10110.01|10110.01|10110.01|10110.01|0
1655723310000|2022-06-20 11:08:30|10111|10111|10111|10111|10111|10111|10111|10111|0
1655723330000|2022-06-20 11:08:50|10111.99|10111.99|10111.99|10111.99|10111.99|10111.99|10111.99|10111.99|0
1655723350000|2022-06-20 11:09:10|10117.28|10117.28|10119.93|10119.93|10119.93|10119.93|10117.28|10117.28|0
1655723380000|2022-06-20 11:09:40|10120.92|10120.92|10120.92|10120.92|10120.92|10120.92|10120.92|10120.92|0
1655723390000|2022-06-20 11:09:50|10121.91|10121.91|10128.19|10128.19|10128.19|10128.19|10121.91|10121.91|0
1655723400000|2022-06-20 11:10:00|10129.19|10129.19|10129.19|10129.19|10129.19|10129.19|10129.19|10129.19|0
1655723440000|2022-06-20 11:10:40|10126.54|10126.54|10126.54|10126.54|10126.54|10126.54|10126.54|10126.54|0
1655723530000|2022-06-20 11:12:10|10123.9|10123.9|10123.9|10123.9|10123.9|10123.9|10123.9|10123.9|0
1655723640000|2022-06-20 11:14:00|10121.91|10121.91|10121.91|10121.91|10121.91|10121.91|10121.91|10121.91|0
1655723680000|2022-06-20 11:14:40|10127.2|10127.2|10127.2|10127.2|10127.2|10127.2|10127.2|10127.2|0
1655723700000|2022-06-20 11:15:00|10128.19|10128.19|10128.19|10128.19|10128.19|10128.19|10128.19|10128.19|0
1655723730000|2022-06-20 11:15:30|10129.19|10129.19|10129.19|10129.19|10129.19|10129.19|10129.19|10129.19|0
1655723820000|2022-06-20 11:17:00|10130.18|10130.18|10130.18|10130.18|10130.18|10130.18|10130.18|10130.18|0
1655723850000|2022-06-20 11:17:30|10127.53|10127.53|10127.53|10127.53|10127.53|10127.53|10127.53|10127.53|0
1655723860000|2022-06-20 11:17:40|10124.89|10124.89|10124.89|10124.89|10124.89|10124.89|10124.89|10124.89|0
1655723880000|2022-06-20 11:18:00|10125.88|10125.88|10125.88|10125.88|10125.88|10125.88|10125.88|10125.88|0
1655723900000|2022-06-20 11:18:20|10124.89|10124.89|10124.89|10124.89|10124.89|10124.89|10124.89|10124.89|0
1655723940000|2022-06-20 11:19:00|10125.88|10125.88|10125.88|10125.88|10125.88|10125.88|10125.88|10125.88|0
1655723980000|2022-06-20 11:19:40|10123.23|10123.23|10123.23|10123.23|10123.23|10123.23|10123.23|10123.23|0
1655724000000|2022-06-20 11:20:00|10124.23|10124.23|10124.23|10124.23|10124.23|10124.23|10124.23|10124.23|0
1655724080000|2022-06-20 11:21:20|10121.58|10121.58|10121.58|10121.58|10121.58|10121.58|10121.58|10121.58|0
1655724160000|2022-06-20 11:22:40|10120.59|10120.59|10122.57|10122.57|10122.57|10122.57|10120.59|10120.59|0
1655724170000|2022-06-20 11:22:50|10125.22|10125.22|10127.2|10127.2|10127.2|10127.2|10125.22|10125.22|0
1655724230000|2022-06-20 11:23:50|10126.21|10126.21|10126.21|10126.21|10126.21|10126.21|10126.21|10126.21|0
1655724290000|2022-06-20 11:24:50|10128.86|10128.86|10131.5|10131.5|10131.5|10131.5|10128.86|10128.86|0
1655724490000|2022-06-20 11:28:10|10136.79|10136.79|10136.79|10136.79|10136.79|10136.79|10136.79|10136.79|0
1655724540000|2022-06-20 11:29:00|10137.78|10137.78|10137.78|10137.78|10137.78|10137.78|10137.78|10137.78|0
1655724570000|2022-06-20 11:29:30|10138.77|10138.77|10139.77|10139.77|10140.76|10140.76|10138.77|10138.77|0
1655724590000|2022-06-20 11:29:50|10138.77|10138.77|10138.77|10138.77|10138.77|10138.77|10138.77|10138.77|0
1655724820000|2022-06-20 11:33:40|10139.77|10139.77|10140.76|10140.76|10140.76|10140.76|10139.77|10139.77|0
1655724900000|2022-06-20 11:35:00|10138.11|10138.11|10139.11|10139.11|10139.11|10139.11|10138.11|10138.11|0
1655724950000|2022-06-20 11:35:50|10136.46|10136.46|10134.48|10134.48|10136.46|10136.46|10134.48|10134.48|0
1655724960000|2022-06-20 11:36:00|10133.48|10133.48|10132.49|10132.49|10133.48|10133.48|10132.49|10132.49|0
1655725040000|2022-06-20 11:37:20|10129.85|10129.85|10129.85|10129.85|10129.85|10129.85|10129.85|10129.85|0
1655725060000|2022-06-20 11:37:40|10131.83|10131.83|10132.82|10132.82|10132.82|10132.82|10131.83|10131.83|0
1655725180000|2022-06-20 11:39:40|10131.83|10131.83|10132.82|10132.82|10132.82|10132.82|10131.83|10131.83|0
1655725220000|2022-06-20 11:40:20|10133.82|10133.82|10133.82|10133.82|10133.82|10133.82|10133.82|10133.82|0
1655725280000|2022-06-20 11:41:20|10136.46|10136.46|10136.46|10136.46|10136.46|10136.46|10136.46|10136.46|0
1655725290000|2022-06-20 11:41:30|10139.11|10139.11|10139.11|10139.11|10139.11|10139.11|10139.11|10139.11|0
1655725300000|2022-06-20 11:41:40|10140.1|10140.1|10140.1|10140.1|10140.1|10140.1|10140.1|10140.1|0
1655725420000|2022-06-20 11:43:40|10141.09|10141.09|10141.09|10141.09|10141.09|10141.09|10141.09|10141.09|0
1655725440000|2022-06-20 11:44:00|10142.08|10142.08|10142.08|10142.08|10142.08|10142.08|10142.08|10142.08|0
1655725580000|2022-06-20 11:46:20|10144.73|10144.73|10144.73|10144.73|10144.73|10144.73|10144.73|10144.73|0
1655725690000|2022-06-20 11:48:10|10142.08|10142.08|10142.08|10142.08|10142.08|10142.08|10142.08|10142.08|0
1655725730000|2022-06-20 11:48:50|10140.1|10140.1|10141.09|10141.09|10141.09|10141.09|10140.1|10140.1|0
1655725740000|2022-06-20 11:49:00|10135.8|10135.8|10135.8|10135.8|10135.8|10135.8|10135.8|10135.8|0
1655725770000|2022-06-20 11:49:30|10134.81|10134.81|10134.81|10134.81|10134.81|10134.81|10134.81|10134.81|0
1655725840000|2022-06-20 11:50:40|10135.8|10135.8|10135.8|10135.8|10135.8|10135.8|10135.8|10135.8|0
1655725850000|2022-06-20 11:50:50|10134.81|10134.81|10134.81|10134.81|10134.81|10134.81|10134.81|10134.81|0
1655725860000|2022-06-20 11:51:00|10132.82|10132.82|10132.82|10132.82|10132.82|10132.82|10132.82|10132.82|0
1655725930000|2022-06-20 11:52:10|10134.81|10134.81|10134.81|10134.81|10134.81|10134.81|10134.81|10134.81|0
1655725970000|2022-06-20 11:52:50|10135.8|10135.8|10135.8|10135.8|10135.8|10135.8|10135.8|10135.8|0
1655726030000|2022-06-20 11:53:50|10136.79|10136.79|10136.79|10136.79|10136.79|10136.79|10136.79|10136.79|0
1655726050000|2022-06-20 11:54:10|10138.78|10138.78|10138.78|10138.78|10138.78|10138.78|10138.78|10138.78|0
1655726060000|2022-06-20 11:54:20|10139.77|10139.77|10139.77|10139.77|10139.77|10139.77|10139.77|10139.77|0
1655726070000|2022-06-20 11:54:30|10138.78|10138.78|10138.78|10138.78|10138.78|10138.78|10138.78|10138.78|0
1655726090000|2022-06-20 11:54:50|10140.76|10140.76|10140.76|10140.76|10140.76|10140.76|10140.76|10140.76|0
1655726110000|2022-06-20 11:55:10|10143.41|10143.41|10146.05|10146.05|10146.05|10146.05|10143.41|10143.41|0
1655726170000|2022-06-20 11:56:10|10143.41|10143.41|10143.41|10143.41|10143.41|10143.41|10143.41|10143.41|0
1655726220000|2022-06-20 11:57:00|10141.42|10141.42|10141.42|10141.42|10141.42|10141.42|10141.42|10141.42|0
1655726350000|2022-06-20 11:59:10|10140.43|10140.43|10140.43|10140.43|10140.43|10140.43|10140.43|10140.43|0
1655726400000|2022-06-20 12:00:00|10143.07|10143.07|10143.07|10143.07|10143.07|10143.07|10143.07|10143.07|0
1655726430000|2022-06-20 12:00:30|10137.78|10137.78|10137.78|10137.78|10137.78|10137.78|10137.78|10137.78|0
1655726460000|2022-06-20 12:01:00|10135.8|10135.8|10135.8|10135.8|10135.8|10135.8|10135.8|10135.8|0
1655726480000|2022-06-20 12:01:20|10133.16|10133.16|10133.16|10133.16|10133.16|10133.16|10133.16|10133.16|0
1655726500000|2022-06-20 12:01:40|10135.14|10135.14|10134.15|10134.15|10135.14|10135.14|10134.15|10134.15|0
1655726610000|2022-06-20 12:03:30|10131.5|10131.5|10131.5|10131.5|10131.5|10131.5|10131.5|10131.5|0
1655726620000|2022-06-20 12:03:40|10130.51|10130.51|10131.5|10131.5|10131.5|10131.5|10130.51|10130.51|0
1655726630000|2022-06-20 12:03:50|10128.86|10128.86|10128.86|10128.86|10128.86|10128.86|10126.21|10126.21|0
1655726640000|2022-06-20 12:04:00|10126.87|10126.87|10126.87|10126.87|10126.87|10126.87|10126.87|10126.87|0
1655726660000|2022-06-20 12:04:20|10127.86|10127.86|10127.86|10127.86|10127.86|10127.86|10127.86|10127.86|0
1655726670000|2022-06-20 12:04:30|10125.22|10125.22|10127.86|10127.86|10127.86|10127.86|10125.22|10125.22|0
1655726710000|2022-06-20 12:05:10|10128.86|10128.86|10128.86|10128.86|10128.86|10128.86|10128.86|10128.86|0
1655726740000|2022-06-20 12:05:40|10131.5|10131.5|10131.5|10131.5|10131.5|10131.5|10131.5|10131.5|0
1655726810000|2022-06-20 12:06:50|10134.15|10134.15|10136.79|10136.79|10136.79|10136.79|10134.15|10134.15|0
1655726890000|2022-06-20 12:08:10|10144.73|10144.73|10144.73|10144.73|10144.73|10144.73|10144.73|10144.73|0
1655726930000|2022-06-20 12:08:50|10145.72|10145.72|10145.72|10145.72|10145.72|10145.72|10145.72|10145.72|0
1655726990000|2022-06-20 12:09:50|10146.71|10146.71|10146.71|10146.71|10146.71|10146.71|10146.71|10146.71|0
1655727010000|2022-06-20 12:10:10|10145.72|10145.72|10146.71|10146.71|10146.71|10146.71|10145.72|10145.72|0
1655727030000|2022-06-20 12:10:30|10144.07|10144.07|10144.07|10144.07|10144.07|10144.07|10144.07|10144.07|0
1655727180000|2022-06-20 12:13:00|10141.42|10141.42|10141.42|10141.42|10141.42|10141.42|10141.42|10141.42|0
1655727240000|2022-06-20 12:14:00|10144.07|10144.07|10144.07|10144.07|10144.07|10144.07|10144.07|10144.07|0
1655727500000|2022-06-20 12:18:20|10141.42|10141.42|10138.78|10138.78|10141.42|10141.42|10138.78|10138.78|0
1655727520000|2022-06-20 12:18:40|10134.15|10134.15|10131.5|10131.5|10134.15|10134.15|10131.5|10131.5|0
1655727530000|2022-06-20 12:18:50|10130.51|10130.51|10130.51|10130.51|10130.51|10130.51|10130.51|10130.51|0
1655727600000|2022-06-20 12:20:00|10127.86|10127.86|10127.86|10127.86|10127.86|10127.86|10127.86|10127.86|0
1655727670000|2022-06-20 12:21:10|10128.86|10128.86|10128.53|10128.53|10128.86|10128.86|10125.88|10125.88|0
1655727710000|2022-06-20 12:21:50|10129.52|10129.52|10129.52|10129.52|10129.52|10129.52|10129.52|10129.52|0
1655727790000|2022-06-20 12:23:10|10131.5|10131.5|10131.5|10131.5|10131.5|10131.5|10131.5|10131.5|0
1655727810000|2022-06-20 12:23:30|10134.15|10134.15|10136.79|10136.79|10136.79|10136.79|10134.15|10134.15|0
1655727920000|2022-06-20 12:25:20|10137.78|10137.78|10137.78|10137.78|10137.78|10137.78|10137.78|10137.78|0
1655728000000|2022-06-20 12:26:40|10136.79|10136.79|10136.79|10136.79|10136.79|10136.79|10136.79|10136.79|0
1655728220000|2022-06-20 12:30:20|10137.78|10137.78|10137.78|10137.78|10137.78|10137.78|10137.78|10137.78|0
1655728240000|2022-06-20 12:30:40|10135.14|10135.14|10131.5|10131.5|10135.14|10135.14|10131.5|10131.5|0
1655728260000|2022-06-20 12:31:00|10132.49|10132.49|10132.49|10132.49|10132.49|10132.49|10132.49|10132.49|0
1655728300000|2022-06-20 12:31:40|10133.49|10133.49|10133.49|10133.49|10133.49|10133.49|10133.49|10133.49|0
1655728320000|2022-06-20 12:32:00|10134.48|10134.48|10134.48|10134.48|10134.48|10134.48|10134.48|10134.48|0
1655728390000|2022-06-20 12:33:10|10133.49|10133.49|10136.13|10136.13|10136.13|10136.13|10133.49|10133.49|0
1655728510000|2022-06-20 12:35:10|10138.78|10138.78|10138.78|10138.78|10138.78|10138.78|10138.78|10138.78|0
1655728560000|2022-06-20 12:36:00|10144.07|10144.07|10144.07|10144.07|10144.07|10144.07|10144.07|10144.07|0
1655728580000|2022-06-20 12:36:20|10142.08|10142.08|10144.07|10144.07|10144.07|10144.07|10142.08|10142.08|0
1655728650000|2022-06-20 12:37:30|10141.42|10141.42|10136.13|10136.13|10141.42|10141.42|10136.13|10136.13|0
1655728690000|2022-06-20 12:38:10|10134.15|10134.15|10134.15|10134.15|10134.15|10134.15|10134.15|10134.15|0
1655728860000|2022-06-20 12:41:00|10135.14|10135.14|10135.14|10135.14|10135.14|10135.14|10135.14|10135.14|0
1655728920000|2022-06-20 12:42:00|10132.49|10132.49|10132.49|10132.49|10132.49|10132.49|10132.49|10132.49|0
1655728990000|2022-06-20 12:43:10|10132.92|10132.92|10132.92|10132.92|10132.92|10132.92|10132.92|10132.92|0
1655729060000|2022-06-20 12:44:20|10130.28|10130.28|10130.28|10130.28|10130.28|10130.28|10130.28|10130.28|0
1655729070000|2022-06-20 12:44:30|10129.28|10129.28|10129.28|10129.28|10129.28|10129.28|10129.28|10129.28|0
1655729210000|2022-06-20 12:46:50|10131.93|10131.93|10131.93|10131.93|10131.93|10131.93|10131.93|10131.93|0
1655729220000|2022-06-20 12:47:00|10129.28|10129.28|10129.28|10129.28|10129.28|10129.28|10129.28|10129.28|0
1655729300000|2022-06-20 12:48:20|10131.93|10131.93|10131.93|10131.93|10131.93|10131.93|10131.93|10131.93|0
1655729320000|2022-06-20 12:48:40|10132.92|10132.92|10132.92|10132.92|10132.92|10132.92|10132.92|10132.92|0
1655729340000|2022-06-20 12:49:00|10130.94|10130.94|10130.94|10130.94|10130.94|10130.94|10130.94|10130.94|0
1655729520000|2022-06-20 12:52:00|10136.23|10136.23|10136.23|10136.23|10136.23|10136.23|10136.23|10136.23|0
1655729600000|2022-06-20 12:53:20|10133.58|10133.58|10133.58|10133.58|10133.58|10133.58|10133.58|10133.58|0
1655729660000|2022-06-20 12:54:20|10130.94|10130.94|10127.3|10127.3|10130.94|10130.94|10127.3|10127.3|0
1655729720000|2022-06-20 12:55:20|10129.95|10129.95|10129.95|10129.95|10129.95|10129.95|10129.95|10129.95|0
1655729740000|2022-06-20 12:55:40|10130.94|10130.94|10130.94|10130.94|10130.94|10130.94|10130.94|10130.94|0
1655729870000|2022-06-20 12:57:50|10136.23|10136.23|10136.23|10136.23|10136.23|10136.23|10136.23|10136.23|0
1655729960000|2022-06-20 12:59:20|10138.21|10138.21|10138.21|10138.21|10138.21|10138.21|10138.21|10138.21|0
1655729980000|2022-06-20 12:59:40|10137.22|10137.22|10137.22|10137.22|10137.22|10137.22|10137.22|10137.22|0
1655730060000|2022-06-20 13:01:00|10142.51|10142.51|10142.51|10142.51|10142.51|10142.51|10142.51|10142.51|0
1655730120000|2022-06-20 13:02:00|10143.5|10143.5|10143.5|10143.5|10143.5|10143.5|10143.5|10143.5|0
1655730130000|2022-06-20 13:02:10|10140.86|10140.86|10140.86|10140.86|10140.86|10140.86|10140.86|10140.86|0
1655730160000|2022-06-20 13:02:40|10143.5|10143.5|10143.5|10143.5|10143.5|10143.5|10143.5|10143.5|0
1655730250000|2022-06-20 13:04:10|10146.15|10146.15|10146.15|10146.15|10146.15|10146.15|10146.15|10146.15|0
1655730260000|2022-06-20 13:04:20|10143.5|10143.5|10143.5|10143.5|10143.5|10143.5|10143.5|10143.5|0
1655730350000|2022-06-20 13:05:50|10146.15|10146.15|10146.15|10146.15|10146.15|10146.15|10146.15|10146.15|0
1655730390000|2022-06-20 13:06:30|10148.13|10148.13|10147.14|10147.14|10148.13|10148.13|10147.14|10147.14|0
1655730410000|2022-06-20 13:06:50|10144.73|10144.73|10144.73|10144.73|10144.73|10144.73|10144.73|10144.73|0
1655730420000|2022-06-20 13:07:00|10146.71|10146.71|10146.71|10146.71|10146.71|10146.71|10146.71|10146.71|0
1655730440000|2022-06-20 13:07:20|10147.7|10147.7|10147.7|10147.7|10147.7|10147.7|10147.7|10147.7|0
1655730490000|2022-06-20 13:08:10|10148.7|10148.7|10146.05|10146.05|10148.7|10148.7|10146.05|10146.05|0
1655730530000|2022-06-20 13:08:50|10147.04|10147.04|10147.04|10147.04|10147.04|10147.04|10147.04|10147.04|0
1655730590000|2022-06-20 13:09:50|10146.05|10146.05|10146.05|10146.05|10146.05|10146.05|10146.05|10146.05|0
1655730620000|2022-06-20 13:10:20|10148.7|10148.7|10148.7|10148.7|10148.7|10148.7|10148.7|10148.7|0
1655730940000|2022-06-20 13:15:40|10143.41|10143.41|10143.41|10143.41|10143.41|10143.41|10143.41|10143.41|0
1655731060000|2022-06-20 13:17:40|10142.41|10142.41|10141.42|10141.42|10142.41|10142.41|10141.42|10141.42|0
1655731150000|2022-06-20 13:19:10|10136.13|10136.13|10136.13|10136.13|10136.13|10136.13|10136.13|10136.13|0
1655731160000|2022-06-20 13:19:20|10138.78|10138.78|10138.78|10138.78|10138.78|10138.78|10138.78|10138.78|0
1655731200000|2022-06-20 13:20:00|10144.07|10144.07|10144.07|10144.07|10144.07|10144.07|10144.07|10144.07|0
1655731270000|2022-06-20 13:21:10|10145.06|10145.06|10145.06|10145.06|10145.06|10145.06|10145.06|10145.06|0
1655731400000|2022-06-20 13:23:20|10142.41|10142.41|10142.41|10142.41|10142.41|10142.41|10142.41|10142.41|0
1655731410000|2022-06-20 13:23:30|10139.77|10139.77|10139.77|10139.77|10139.77|10139.77|10139.77|10139.77|0
1655731450000|2022-06-20 13:24:10|10142.41|10142.41|10142.41|10142.41|10142.41|10142.41|10142.41|10142.41|0
1655731500000|2022-06-20 13:25:00|10139.77|10139.77|10139.77|10139.77|10139.77|10139.77|10139.77|10139.77|0
1655731580000|2022-06-20 13:26:20|10142.41|10142.41|10142.41|10142.41|10142.41|10142.41|10142.41|10142.41|0
1655731600000|2022-06-20 13:26:40|10145.06|10145.06|10145.06|10145.06|10145.06|10145.06|10145.06|10145.06|0
1655731610000|2022-06-20 13:26:50|10142.41|10142.41|10142.41|10142.41|10142.41|10142.41|10142.41|10142.41|0
1655731620000|2022-06-20 13:27:00|10143.41|10143.41|10143.41|10143.41|10143.41|10143.41|10143.41|10143.41|0
1655731670000|2022-06-20 13:27:50|10146.05|10146.05|10146.05|10146.05|10146.05|10146.05|10146.05|10146.05|0
1655731680000|2022-06-20 13:28:00|10143.41|10143.41|10141.42|10141.42|10143.41|10143.41|10141.42|10141.42|0
1655731690000|2022-06-20 13:28:10|10143.41|10143.41|10143.41|10143.41|10143.41|10143.41|10143.41|10143.41|0
1655731730000|2022-06-20 13:28:50|10144.4|10144.4|10144.4|10144.4|10144.4|10144.4|10144.4|10144.4|0
1655731780000|2022-06-20 13:29:40|10141.75|10141.75|10141.75|10141.75|10141.75|10141.75|10141.75|10141.75|0
1655731800000|2022-06-20 13:30:00|10142.74|10142.74|10142.74|10142.74|10142.74|10142.74|10142.74|10142.74|0
1655731840000|2022-06-20 13:30:40|10140.76|10140.76|10140.76|10140.76|10140.76|10140.76|10140.76|10140.76|0
1655731850000|2022-06-20 13:30:50|10138.12|10138.12|10138.12|10138.12|10138.12|10138.12|10138.12|10138.12|0
1655731870000|2022-06-20 13:31:10|10140.76|10140.76|10138.12|10138.12|10140.76|10140.76|10138.12|10138.12|0
1655731880000|2022-06-20 13:31:20|10137.12|10137.12|10137.12|10137.12|10137.12|10137.12|10137.12|10137.12|0
1655731890000|2022-06-20 13:31:30|10138.12|10138.12|10138.12|10138.12|10138.12|10138.12|10138.12|10138.12|0
1655731930000|2022-06-20 13:32:10|10140.76|10140.76|10140.76|10140.76|10140.76|10140.76|10140.76|10140.76|0
1655731960000|2022-06-20 13:32:40|10141.75|10141.75|10141.75|10141.75|10141.75|10141.75|10141.75|10141.75|0
1655731970000|2022-06-20 13:32:50|10139.11|10139.11|10139.11|10139.11|10139.11|10139.11|10139.11|10139.11|0
1655732010000|2022-06-20 13:33:30|10140.1|10140.1|10140.1|10140.1|10140.1|10140.1|10140.1|10140.1|0
1655732060000|2022-06-20 13:34:20|10137.45|10137.45|10137.45|10137.45|10137.45|10137.45|10137.45|10137.45|0
1655732070000|2022-06-20 13:34:30|10138.45|10138.45|10138.45|10138.45|10138.45|10138.45|10138.45|10138.45|0
1655732090000|2022-06-20 13:34:50|10135.8|10135.8|10135.8|10135.8|10135.8|10135.8|10135.8|10135.8|0
1655732130000|2022-06-20 13:35:30|10136.79|10136.79|10136.79|10136.79|10136.79|10136.79|10136.79|10136.79|0
1655732140000|2022-06-20 13:35:40|10139.44|10139.44|10142.08|10142.08|10142.08|10142.08|10139.44|10139.44|0
1655732160000|2022-06-20 13:36:00|10147.37|10147.37|10147.37|10147.37|10147.37|10147.37|10147.37|10147.37|0
1655732260000|2022-06-20 13:37:40|10144.73|10144.73|10144.73|10144.73|10144.73|10144.73|10144.73|10144.73|0
1655732300000|2022-06-20 13:38:20|10150.02|10150.02|10150.02|10150.02|10150.02|10150.02|10150.02|10150.02|0
1655732310000|2022-06-20 13:38:30|10152|10152|10152|10152|10152|10152|10152|10152|0
1655732360000|2022-06-20 13:39:20|10149.36|10149.36|10149.36|10149.36|10149.36|10149.36|10149.36|10149.36|0
1655732410000|2022-06-20 13:40:10|10146.71|10146.71|10146.71|10146.71|10146.71|10146.71|10146.71|10146.71|0
1655732430000|2022-06-20 13:40:30|10144.07|10144.07|10146.71|10146.71|10146.71|10146.71|10144.07|10144.07|0
1655732440000|2022-06-20 13:40:40|10143.74|10143.74|10143.74|10143.74|10143.74|10143.74|10143.74|10143.74|0
1655732500000|2022-06-20 13:41:40|10135.8|10135.8|10135.8|10135.8|10135.8|10135.8|10135.8|10135.8|0
1655732520000|2022-06-20 13:42:00|10130.51|10130.51|10130.51|10130.51|10130.51|10130.51|10130.51|10130.51|0
1655732530000|2022-06-20 13:42:10|10129.52|10129.52|10126.87|10126.87|10129.52|10129.52|10126.87|10126.87|0
1655732550000|2022-06-20 13:42:30|10124.23|10124.23|10124.23|10124.23|10124.23|10124.23|10124.23|10124.23|0
1655732580000|2022-06-20 13:43:00|10118.94|10118.94|10118.94|10118.94|10118.94|10118.94|10118.94|10118.94|0
1655732590000|2022-06-20 13:43:10|10117.95|10117.95|10117.95|10117.95|10117.95|10117.95|10117.95|10117.95|0
1655732600000|2022-06-20 13:43:20|10110.01|10110.01|10110.01|10110.01|10110.01|10110.01|10110.01|10110.01|0
1655732630000|2022-06-20 13:43:50|10112.66|10112.66|10117.95|10117.95|10117.95|10117.95|10112.66|10112.66|0
1655732650000|2022-06-20 13:44:10|10125.88|10125.88|10125.88|10125.88|10125.88|10125.88|10125.88|10125.88|0
1655732700000|2022-06-20 13:45:00|10123.24|10123.24|10123.24|10123.24|10123.24|10123.24|10123.24|10123.24|0
1655732710000|2022-06-20 13:45:10|10124.23|10124.23|10124.23|10124.23|10124.23|10124.23|10124.23|10124.23|0
1655732720000|2022-06-20 13:45:20|10125.22|10125.22|10125.22|10125.22|10125.22|10125.22|10125.22|10125.22|0
1655732740000|2022-06-20 13:45:40|10126.21|10126.21|10126.21|10126.21|10126.21|10126.21|10126.21|10126.21|0
1655732770000|2022-06-20 13:46:10|10123.57|10123.57|10123.57|10123.57|10123.57|10123.57|10123.57|10123.57|0
1655732840000|2022-06-20 13:47:20|10124.56|10124.56|10123.57|10123.57|10124.56|10124.56|10123.57|10123.57|0
1655732920000|2022-06-20 13:48:40|10126.21|10126.21|10131.5|10131.5|10131.5|10131.5|10126.21|10126.21|0
1655732940000|2022-06-20 13:49:00|10130.51|10130.51|10130.51|10130.51|10130.51|10130.51|10130.51|10130.51|0
1655732970000|2022-06-20 13:49:30|10133.16|10133.16|10126.87|10126.87|10133.16|10133.16|10126.87|10126.87|0
1655733030000|2022-06-20 13:50:30|10124.89|10124.89|10124.89|10124.89|10124.89|10124.89|10124.89|10124.89|0
1655733110000|2022-06-20 13:51:50|10127.54|10127.54|10130.51|10130.51|10130.51|10130.51|10127.54|10127.54|0
1655733120000|2022-06-20 13:52:00|10133.16|10133.16|10133.16|10133.16|10133.16|10133.16|10133.16|10133.16|0
1655733140000|2022-06-20 13:52:20|10135.8|10135.8|10135.8|10135.8|10135.8|10135.8|10135.8|10135.8|0
1655733160000|2022-06-20 13:52:40|10130.51|10130.51|10130.51|10130.51|10130.51|10130.51|10130.51|10130.51|0
1655733170000|2022-06-20 13:52:50|10129.52|10129.52|10129.52|10129.52|10129.52|10129.52|10129.52|10129.52|0
1655733190000|2022-06-20 13:53:10|10132.16|10132.16|10132.16|10132.16|10132.16|10132.16|10132.16|10132.16|0
1655733210000|2022-06-20 13:53:30|10134.81|10134.81|10134.81|10134.81|10134.81|10134.81|10134.81|10134.81|0
1655733280000|2022-06-20 13:54:40|10135.8|10135.8|10135.8|10135.8|10135.8|10135.8|10135.8|10135.8|0
1655733360000|2022-06-20 13:56:00|10136.79|10136.79|10136.79|10136.79|10136.79|10136.79|10136.79|10136.79|0
1655733370000|2022-06-20 13:56:10|10139.44|10139.44|10139.44|10139.44|10139.44|10139.44|10139.44|10139.44|0
1655733450000|2022-06-20 13:57:30|10140.43|10140.43|10140.43|10140.43|10140.43|10140.43|10140.43|10140.43|0
1655733470000|2022-06-20 13:57:50|10139.44|10139.44|10142.08|10142.08|10142.08|10142.08|10139.44|10139.44|0
1655733540000|2022-06-20 13:59:00|10147.37|10147.37|10147.37|10147.37|10147.37|10147.37|10147.37|10147.37|0
1655733560000|2022-06-20 13:59:20|10146.38|10146.38|10147.37|10147.37|10147.37|10147.37|10146.38|10146.38|0
1655733630000|2022-06-20 14:00:30|10144.73|10144.73|10144.73|10144.73|10144.73|10144.73|10144.73|10144.73|0
1655733640000|2022-06-20 14:00:40|10142.08|10142.08|10142.08|10142.08|10142.08|10142.08|10142.08|10142.08|0
1655733650000|2022-06-20 14:00:50|10141.09|10141.09|10141.09|10141.09|10141.09|10141.09|10141.09|10141.09|0
1655733690000|2022-06-20 14:01:30|10135.8|10135.8|10135.8|10135.8|10135.8|10135.8|10135.8|10135.8|0
1655733740000|2022-06-20 14:02:20|10136.79|10136.79|10136.79|10136.79|10136.79|10136.79|10136.79|10136.79|0
1655733780000|2022-06-20 14:03:00|10135.8|10135.8|10135.8|10135.8|10135.8|10135.8|10135.8|10135.8|0
1655733790000|2022-06-20 14:03:10|10127.87|10127.87|10127.87|10127.87|10127.87|10127.87|10127.87|10127.87|0
1655733830000|2022-06-20 14:03:50|10125.22|10125.22|10125.22|10125.22|10125.22|10125.22|10125.22|10125.22|0
1655733840000|2022-06-20 14:04:00|10127.87|10127.87|10127.87|10127.87|10127.87|10127.87|10127.87|10127.87|0
1655733860000|2022-06-20 14:04:20|10125.22|10125.22|10122.58|10122.58|10125.22|10125.22|10122.58|10122.58|0
1655733940000|2022-06-20 14:05:40|10123.57|10123.57|10120.92|10120.92|10123.57|10123.57|10120.92|10120.92|0
1655733960000|2022-06-20 14:06:00|10118.28|10118.28|10118.28|10118.28|10118.28|10118.28|10118.28|10118.28|0
1655734010000|2022-06-20 14:06:50|10115.63|10115.63|10115.63|10115.63|10115.63|10115.63|10115.63|10115.63|0
1655734070000|2022-06-20 14:07:50|10116.62|10116.62|10116.62|10116.62|10116.62|10116.62|10116.62|10116.62|0
1655734150000|2022-06-20 14:09:10|10117.62|10117.62|10114.97|10114.97|10117.62|10117.62|10114.97|10114.97|0
1655734170000|2022-06-20 14:09:30|10109.68|10109.68|10109.68|10109.68|10109.68|10109.68|10109.68|10109.68|0
1655734180000|2022-06-20 14:09:40|10108.69|10108.69|10108.69|10108.69|10108.69|10108.69|10108.69|10108.69|0
1655734220000|2022-06-20 14:10:20|10109.68|10109.68|10109.68|10109.68|10109.68|10109.68|10109.68|10109.68|0
1655734230000|2022-06-20 14:10:30|10108.69|10108.69|10108.69|10108.69|10108.69|10108.69|10108.69|10108.69|0
1655734260000|2022-06-20 14:11:00|10106.04|10106.04|10106.04|10106.04|10106.04|10106.04|10106.04|10106.04|0
1655734270000|2022-06-20 14:11:10|10103.4|10103.4|10103.4|10103.4|10103.4|10103.4|10103.4|10103.4|0
1655734280000|2022-06-20 14:11:20|10102.41|10102.41|10102.41|10102.41|10102.41|10102.41|10102.41|10102.41|0
1655734290000|2022-06-20 14:11:30|10100.42|10100.42|10100.42|10100.42|10100.42|10100.42|10100.42|10100.42|0
1655734350000|2022-06-20 14:12:30|10097.78|10097.78|10095.13|10095.13|10097.78|10097.78|10095.13|10095.13|0
1655734360000|2022-06-20 14:12:40|10096.13|10096.13|10095.13|10095.13|10096.13|10096.13|10095.13|10095.13|0
1655734370000|2022-06-20 14:12:50|10089.84|10089.84|10089.84|10089.84|10089.84|10089.84|10089.84|10089.84|0
1655734390000|2022-06-20 14:13:10|10095.13|10095.13|10095.13|10095.13|10095.13|10095.13|10095.13|10095.13|0
1655734410000|2022-06-20 14:13:30|10096.13|10096.13|10096.13|10096.13|10096.13|10096.13|10096.13|10096.13|0
1655734420000|2022-06-20 14:13:40|10090.84|10090.84|10090.84|10090.84|10090.84|10090.84|10090.84|10090.84|0
1655734440000|2022-06-20 14:14:00|10088.19|10088.19|10085.54|10085.54|10088.19|10088.19|10085.54|10085.54|0
1655734450000|2022-06-20 14:14:10|10082.9|10082.9|10081.91|10081.91|10082.9|10082.9|10081.91|10081.91|0
1655734480000|2022-06-20 14:14:40|10077.94|10077.94|10077.94|10077.94|10077.94|10077.94|10077.94|10077.94|0
1655734490000|2022-06-20 14:14:50|10075.29|10075.29|10075.29|10075.29|10075.29|10075.29|10072.65|10072.65|0
1655734510000|2022-06-20 14:15:10|10080.58|10080.58|10085.87|10085.87|10085.87|10085.87|10080.58|10080.58|0
1655734520000|2022-06-20 14:15:20|10086.87|10086.87|10086.87|10086.87|10086.87|10086.87|10086.87|10086.87|0
1655734550000|2022-06-20 14:15:50|10084.22|10084.22|10084.22|10084.22|10084.22|10084.22|10084.22|10084.22|0
1655734580000|2022-06-20 14:16:20|10082.24|10082.24|10082.24|10082.24|10082.24|10082.24|10082.24|10082.24|0
1655734610000|2022-06-20 14:16:50|10079.59|10079.59|10079.59|10079.59|10079.59|10079.59|10079.59|10079.59|0
1655734640000|2022-06-20 14:17:20|10082.24|10082.24|10082.24|10082.24|10082.24|10082.24|10082.24|10082.24|0
1655734670000|2022-06-20 14:17:50|10079.59|10079.59|10079.59|10079.59|10079.59|10079.59|10079.59|10079.59|0
1655734710000|2022-06-20 14:18:30|10074.3|10074.3|10074.3|10074.3|10074.3|10074.3|10074.3|10074.3|0
1655734770000|2022-06-20 14:19:30|10076.95|10076.95|10076.95|10076.95|10076.95|10076.95|10076.95|10076.95|0
1655734800000|2022-06-20 14:20:00|10074.96|10074.96|10077.61|10077.61|10077.61|10077.61|10074.96|10074.96|0
1655734830000|2022-06-20 14:20:30|10074.96|10074.96|10074.96|10074.96|10074.96|10074.96|10074.96|10074.96|0
1655734910000|2022-06-20 14:21:50|10072.32|10072.32|10069.67|10069.67|10072.32|10072.32|10069.67|10069.67|0
1655734960000|2022-06-20 14:22:40|10072.32|10072.32|10072.32|10072.32|10072.32|10072.32|10072.32|10072.32|0
1655734980000|2022-06-20 14:23:00|10071.33|10071.33|10071.33|10071.33|10071.33|10071.33|10071.33|10071.33|0
1655735020000|2022-06-20 14:23:40|10068.68|10068.68|10068.68|10068.68|10068.68|10068.68|10068.68|10068.68|0
1655735050000|2022-06-20 14:24:10|10066.7|10066.7|10066.7|10066.7|10066.7|10066.7|10066.7|10066.7|0
1655735090000|2022-06-20 14:24:50|10064.05|10064.05|10064.05|10064.05|10064.05|10064.05|10064.05|10064.05|0
1655735110000|2022-06-20 14:25:10|10066.7|10066.7|10066.7|10066.7|10066.7|10066.7|10066.7|10066.7|0
1655735120000|2022-06-20 14:25:20|10065.7|10065.7|10065.7|10065.7|10065.7|10065.7|10065.7|10065.7|0
1655735130000|2022-06-20 14:25:30|10066.7|10066.7|10065.7|10065.7|10066.7|10066.7|10065.7|10065.7|0
1655735190000|2022-06-20 14:26:30|10066.7|10066.7|10066.7|10066.7|10066.7|10066.7|10066.7|10066.7|0
1655735200000|2022-06-20 14:26:40|10067.69|10067.69|10067.69|10067.69|10067.69|10067.69|10067.69|10067.69|0
1655735220000|2022-06-20 14:27:00|10068.68|10068.68|10068.68|10068.68|10068.68|10068.68|10068.68|10068.68|0
1655735260000|2022-06-20 14:27:40|10067.69|10067.69|10067.69|10067.69|10067.69|10067.69|10067.69|10067.69|0
1655735310000|2022-06-20 14:28:30|10065.04|10065.04|10065.04|10065.04|10065.04|10065.04|10065.04|10065.04|0
1655735320000|2022-06-20 14:28:40|10062.4|10062.4|10062.4|10062.4|10062.4|10062.4|10062.4|10062.4|0
1655735330000|2022-06-20 14:28:50|10065.04|10065.04|10065.04|10065.04|10065.04|10065.04|10065.04|10065.04|0
1655735340000|2022-06-20 14:29:00|10062.4|10062.4|10062.4|10062.4|10062.4|10062.4|10062.4|10062.4|0
1655735360000|2022-06-20 14:29:20|10059.75|10059.75|10059.75|10059.75|10059.75|10059.75|10059.75|10059.75|0
1655735380000|2022-06-20 14:29:40|10057.11|10057.11|10057.11|10057.11|10059.75|10059.75|10057.11|10057.11|0
1655735400000|2022-06-20 14:30:00|10059.75|10059.75|10059.75|10059.75|10059.75|10059.75|10059.75|10059.75|0
1655735410000|2022-06-20 14:30:10|10057.11|10057.11|10057.11|10057.11|10057.11|10057.11|10057.11|10057.11|0
1655735460000|2022-06-20 14:31:00|10054.46|10054.46|10054.46|10054.46|10054.46|10054.46|10054.46|10054.46|0
1655735470000|2022-06-20 14:31:10|10053.47|10053.47|10053.47|10053.47|10053.47|10053.47|10052.48|10052.48|0
1655735480000|2022-06-20 14:31:20|10056.12|10056.12|10056.12|10056.12|10056.12|10056.12|10056.12|10056.12|0
1655735490000|2022-06-20 14:31:30|10053.47|10053.47|10053.47|10053.47|10053.47|10053.47|10053.47|10053.47|0
1655735520000|2022-06-20 14:32:00|10050.83|10050.83|10050.83|10050.83|10050.83|10050.83|10050.83|10050.83|0
1655735540000|2022-06-20 14:32:20|10053.47|10053.47|10053.47|10053.47|10053.47|10053.47|10053.47|10053.47|0
1655735550000|2022-06-20 14:32:30|10050.83|10050.83|10050.83|10050.83|10050.83|10050.83|10050.83|10050.83|0
1655735560000|2022-06-20 14:32:40|10053.47|10053.47|10050.83|10050.83|10053.47|10053.47|10050.83|10050.83|0
1655735570000|2022-06-20 14:32:50|10053.47|10053.47|10053.47|10053.47|10053.47|10053.47|10053.47|10053.47|0
1655735580000|2022-06-20 14:33:00|10050.83|10050.83|10050.83|10050.83|10050.83|10050.83|10050.83|10050.83|0
1655735590000|2022-06-20 14:33:10|10048.84|10048.84|10048.84|10048.84|10048.84|10048.84|10048.84|10048.84|0
1655735650000|2022-06-20 14:34:10|10047.85|10047.85|10045.21|10045.21|10047.85|10047.85|10045.21|10045.21|0
1655735680000|2022-06-20 14:34:40|10047.85|10047.85|10047.85|10047.85|10047.85|10047.85|10047.85|10047.85|0
1655735690000|2022-06-20 14:34:50|10045.21|10045.21|10045.21|10045.21|10045.21|10045.21|10045.21|10045.21|0
1655735710000|2022-06-20 14:35:10|10046.2|10046.2|10043.55|10043.55|10046.2|10046.2|10043.55|10043.55|0
1655735740000|2022-06-20 14:35:40|10044.54|10044.54|10044.54|10044.54|10044.54|10044.54|10044.54|10044.54|0
1655735750000|2022-06-20 14:35:50|10041.9|10041.9|10041.9|10041.9|10041.9|10041.9|10041.9|10041.9|0
1655735760000|2022-06-20 14:36:00|10040.91|10040.91|10043.55|10043.55|10043.55|10043.55|10040.91|10040.91|0
1655735780000|2022-06-20 14:36:20|10041.57|10041.57|10037.93|10037.93|10042.56|10042.56|10037.93|10037.93|0
1655735800000|2022-06-20 14:36:40|10035.29|10035.29|10035.29|10035.29|10035.29|10035.29|10035.29|10035.29|0
1655735820000|2022-06-20 14:37:00|10032.64|10032.64|10032.64|10032.64|10032.64|10032.64|10032.64|10032.64|0
1655735860000|2022-06-20 14:37:40|10030|10030|10030|10030|10030|10030|10030|10030|0
1655735950000|2022-06-20 14:39:10|10029|10029|10029|10029|10029|10029|10029|10029|0
1655735980000|2022-06-20 14:39:40|10027.02|10027.02|10027.02|10027.02|10027.02|10027.02|10027.02|10027.02|0
1655736020000|2022-06-20 14:40:20|10026.03|10026.03|10027.02|10027.02|10027.02|10027.02|10026.03|10026.03|0
1655736090000|2022-06-20 14:41:30|10024.37|10024.37|10024.37|10024.37|10024.37|10024.37|10024.37|10024.37|0
1655736150000|2022-06-20 14:42:30|10021.73|10021.73|10021.73|10021.73|10021.73|10021.73|10021.73|10021.73|0
1655736200000|2022-06-20 14:43:20|10019.08|10019.08|10019.08|10019.08|10019.08|10019.08|10019.08|10019.08|0
1655736240000|2022-06-20 14:44:00|10021.73|10021.73|10021.73|10021.73|10021.73|10021.73|10021.73|10021.73|0
1655736250000|2022-06-20 14:44:10|10024.37|10024.37|10021.73|10021.73|10024.37|10024.37|10021.73|10021.73|0
1655736280000|2022-06-20 14:44:40|10019.08|10019.08|10019.08|10019.08|10019.08|10019.08|10019.08|10019.08|0
1655736330000|2022-06-20 14:45:30|10016.44|10016.44|10016.44|10016.44|10016.44|10016.44|10016.44|10016.44|0
1655736360000|2022-06-20 14:46:00|10017.43|10017.43|10017.43|10017.43|10017.43|10017.43|10017.43|10017.43|0
1655736490000|2022-06-20 14:48:10|10014.79|10014.79|10012.14|10012.14|10014.79|10014.79|10012.14|10012.14|0
1655736510000|2022-06-20 14:48:30|10014.79|10014.79|10014.79|10014.79|10014.79|10014.79|10014.79|10014.79|0
1655736540000|2022-06-20 14:49:00|10013.79|10013.79|10013.79|10013.79|10013.79|10013.79|10013.79|10013.79|0
1655736750000|2022-06-20 14:52:30|10011.15|10011.15|10011.15|10011.15|10011.15|10011.15|10011.15|10011.15|0
1655736780000|2022-06-20 14:53:00|10008.5|10008.5|10008.5|10008.5|10008.5|10008.5|10008.5|10008.5|0
1655736810000|2022-06-20 14:53:30|10008.93|10008.93|10008.93|10008.93|10008.93|10008.93|10008.93|10008.93|0
1655736920000|2022-06-20 14:55:20|10009.92|10009.92|10010.92|10010.92|10010.92|10010.92|10009.92|10009.92|0
1655736950000|2022-06-20 14:55:50|10008.27|10008.27|10008.27|10008.27|10008.27|10008.27|10008.27|10008.27|0
1655736970000|2022-06-20 14:56:10|10009.26|10009.26|10009.26|10009.26|10009.26|10009.26|10009.26|10009.26|0
1655736990000|2022-06-20 14:56:30|10008.27|10008.27|10008.27|10008.27|10008.27|10008.27|10008.27|10008.27|0
1655737110000|2022-06-20 14:58:30|10005.63|10005.63|10005.63|10005.63|10005.63|10005.63|10005.63|10005.63|0
1655737140000|2022-06-20 14:59:00|10006.62|10006.62|10006.62|10006.62|10006.62|10006.62|10006.62|10006.62|0
1655737150000|2022-06-20 14:59:10|10007.61|10007.61|10007.61|10007.61|10007.61|10007.61|10007.61|10007.61|0
1655737170000|2022-06-20 14:59:30|10004.97|10004.97|10004.97|10004.97|10004.97|10004.97|10004.97|10004.97|0
1655737180000|2022-06-20 14:59:40|10007.61|10007.61|10004.97|10004.97|10007.61|10007.61|10004.97|10004.97|0
1655737190000|2022-06-20 14:59:50|10002.98|10002.98|10002.98|10002.98|10002.98|10002.98|10002.98|10002.98|0
1655737220000|2022-06-20 15:00:20|10000.34|10000.34|10000.34|10000.34|10000.34|10000.34|10000.34|10000.34|0
1655737230000|2022-06-20 15:00:30|10002.98|10002.98|10002.98|10002.98|10002.98|10002.98|10002.98|10002.98|0
1655737300000|2022-06-20 15:01:40|10003.97|10003.97|10003.97|10003.97|10003.97|10003.97|10003.97|10003.97|0
1655737310000|2022-06-20 15:01:50|10005.96|10005.96|10005.96|10005.96|10005.96|10005.96|10005.96|10005.96|0
1655737330000|2022-06-20 15:02:10|10004.97|10004.97|10005.96|10005.96|10005.96|10005.96|10004.97|10004.97|0
1655737380000|2022-06-20 15:03:00|10008.6|10008.6|10012.24|10012.24|10012.24|10012.24|10008.6|10008.6|0
1655737440000|2022-06-20 15:04:00|10014.22|10014.22|10019.51|10019.51|10019.51|10019.51|10014.22|10014.22|0
1655737470000|2022-06-20 15:04:30|10027.45|10027.45|10027.45|10027.45|10027.45|10027.45|10027.45|10027.45|0
1655737490000|2022-06-20 15:04:50|10030.09|10030.09|10030.09|10030.09|10030.09|10030.09|10030.09|10030.09|0
1655737500000|2022-06-20 15:05:00|10032.74|10032.74|10032.74|10032.74|10032.74|10032.74|10032.74|10032.74|0
1655737520000|2022-06-20 15:05:20|10035.38|10035.38|10035.38|10035.38|10035.38|10035.38|10035.38|10035.38|0
1655737550000|2022-06-20 15:05:50|10032.74|10032.74|10032.74|10032.74|10032.74|10032.74|10032.74|10032.74|0
1655737570000|2022-06-20 15:06:10|10040.67|10040.67|10043.32|10043.32|10043.32|10043.32|10040.67|10040.67|0
1655737580000|2022-06-20 15:06:20|10040.67|10040.67|10040.67|10040.67|10040.67|10040.67|10040.67|10040.67|0
1655737630000|2022-06-20 15:07:10|10045.96|10045.96|10051.25|10051.25|10053.9|10053.9|10045.96|10045.96|0
1655737640000|2022-06-20 15:07:20|10053.9|10053.9|10053.9|10053.9|10053.9|10053.9|10053.9|10053.9|0
1655737660000|2022-06-20 15:07:40|10048.61|10048.61|10048.61|10048.61|10048.61|10048.61|10048.61|10048.61|0
1655737690000|2022-06-20 15:08:10|10045.96|10045.96|10045.96|10045.96|10045.96|10045.96|10045.96|10045.96|0
1655737700000|2022-06-20 15:08:20|10048.61|10048.61|10048.61|10048.61|10048.61|10048.61|10048.61|10048.61|0
1655737710000|2022-06-20 15:08:30|10051.25|10051.25|10051.25|10051.25|10051.25|10051.25|10051.25|10051.25|0
1655737740000|2022-06-20 15:09:00|10050.26|10050.26|10050.26|10050.26|10050.26|10050.26|10050.26|10050.26|0
1655737760000|2022-06-20 15:09:20|10052.91|10052.91|10052.91|10052.91|10052.91|10052.91|10052.91|10052.91|0
1655737830000|2022-06-20 15:10:30|10055.55|10055.55|10055.55|10055.55|10055.55|10055.55|10055.55|10055.55|0
1655737870000|2022-06-20 15:11:10|10060.84|10060.84|10060.84|10060.84|10060.84|10060.84|10060.84|10060.84|0
1655738040000|2022-06-20 15:14:00|10058.2|10058.2|10058.2|10058.2|10058.2|10058.2|10058.2|10058.2|0
1655738060000|2022-06-20 15:14:20|10063.49|10063.49|10066.13|10066.13|10066.13|10066.13|10063.49|10063.49|0
1655738080000|2022-06-20 15:14:40|10068.78|10068.78|10068.78|10068.78|10068.78|10068.78|10068.78|10068.78|0
1655738090000|2022-06-20 15:14:50|10069.77|10069.77|10069.77|10069.77|10069.77|10069.77|10069.77|10069.77|0
1655738110000|2022-06-20 15:15:10|10070.76|10070.76|10070.76|10070.76|10070.76|10070.76|10070.76|10070.76|0
1655738140000|2022-06-20 15:15:40|10069.77|10069.77|10069.77|10069.77|10069.77|10069.77|10069.77|10069.77|0
1655738200000|2022-06-20 15:16:40|10067.13|10067.13|10067.13|10067.13|10067.13|10067.13|10067.13|10067.13|0
1655738220000|2022-06-20 15:17:00|10064.48|10064.48|10064.48|10064.48|10064.48|10064.48|10064.48|10064.48|0
1655738360000|2022-06-20 15:19:20|10061.83|10061.83|10061.83|10061.83|10061.83|10061.83|10061.83|10061.83|0
1655738400000|2022-06-20 15:20:00|10064.48|10064.48|10065.47|10065.47|10065.47|10065.47|10064.48|10064.48|0
1655738410000|2022-06-20 15:20:10|10064.48|10064.48|10064.48|10064.48|10064.48|10064.48|10064.48|10064.48|0
1655738500000|2022-06-20 15:21:40|10061.83|10061.83|10061.83|10061.83|10061.83|10061.83|10061.83|10061.83|0
1655738580000|2022-06-20 15:23:00|10064.48|10064.48|10064.48|10064.48|10064.48|10064.48|10064.48|10064.48|0
1655738610000|2022-06-20 15:23:30|10067.13|10067.13|10067.13|10067.13|10069.77|10069.77|10067.13|10067.13|0
1655738630000|2022-06-20 15:23:50|10068.12|10068.12|10068.12|10068.12|10068.12|10068.12|10068.12|10068.12|0
1655738670000|2022-06-20 15:24:30|10065.47|10065.47|10061.83|10061.83|10065.47|10065.47|10061.83|10061.83|0
1655738680000|2022-06-20 15:24:40|10059.19|10059.19|10059.19|10059.19|10059.19|10059.19|10059.19|10059.19|0
1655738700000|2022-06-20 15:25:00|10056.54|10056.54|10053.9|10053.9|10056.54|10056.54|10053.9|10053.9|0
1655738710000|2022-06-20 15:25:10|10056.54|10056.54|10056.54|10056.54|10056.54|10056.54|10056.54|10056.54|0
1655738760000|2022-06-20 15:26:00|10057.54|10057.54|10057.54|10057.54|10057.54|10057.54|10057.54|10057.54|0
1655738780000|2022-06-20 15:26:20|10054.89|10054.89|10054.89|10054.89|10054.89|10054.89|10054.89|10054.89|0
1655738830000|2022-06-20 15:27:10|10053.9|10053.9|10054.89|10054.89|10054.89|10054.89|10053.9|10053.9|0
1655738850000|2022-06-20 15:27:30|10057.54|10057.54|10057.54|10057.54|10057.54|10057.54|10057.54|10057.54|0
1655738870000|2022-06-20 15:27:50|10056.54|10056.54|10056.54|10056.54|10056.54|10056.54|10056.54|10056.54|0
1655738900000|2022-06-20 15:28:20|10059.19|10059.19|10059.19|10059.19|10059.19|10059.19|10059.19|10059.19|0
1655738940000|2022-06-20 15:29:00|10056.54|10056.54|10056.54|10056.54|10056.54|10056.54|10056.54|10056.54|0
1655738950000|2022-06-20 15:29:10|10057.54|10057.54|10053.24|10053.24|10057.54|10057.54|10052.25|10052.25|0
1655738960000|2022-06-20 15:29:20|10050.59|10050.59|10050.59|10050.59|10052.58|10052.58|10050.59|10050.59|0
1655738970000|2022-06-20 15:29:30|10052.58|10052.58|10052.58|10052.58|10055.22|10055.22|10052.58|10052.58|0
1655738980000|2022-06-20 15:29:40|10055.22|10055.22|10055.22|10055.22|10057.87|10057.87|10055.22|10055.22|0
1655738990000|2022-06-20 15:29:50|10060.51|10060.51|10057.87|10057.87|10060.51|10060.51|10057.87|10057.87|0
1655795700000|2022-06-21 07:15:00|10093.25|10093.25|10095.23|10095.23|10095.23|10095.23|10093.25|10093.25|0
1655795720000|2022-06-21 07:15:20|10087.3|10087.3|10082.01|10082.01|10087.3|10087.3|10079.36|10079.36|0
1655795760000|2022-06-21 07:16:00|10083.99|10083.99|10083|10083|10083.99|10083.99|10083|10083|0
1655795800000|2022-06-21 07:16:40|10080.35|10080.35|10080.35|10080.35|10080.35|10080.35|10080.35|10080.35|0
1655795830000|2022-06-21 07:17:10|10077.38|10077.38|10077.38|10077.38|10077.38|10077.38|10077.38|10077.38|0
1655795850000|2022-06-21 07:17:30|10072.09|10072.09|10072.09|10072.09|10072.09|10072.09|10072.09|10072.09|0
1655795860000|2022-06-21 07:17:40|10069.44|10069.44|10069.44|10069.44|10069.44|10069.44|10069.44|10069.44|0
1655795890000|2022-06-21 07:18:10|10068.45|10068.45|10068.45|10068.45|10068.45|10068.45|10068.45|10068.45|0
1655795900000|2022-06-21 07:18:20|10067.46|10067.46|10066.47|10066.47|10067.46|10067.46|10066.47|10066.47|0
1655795910000|2022-06-21 07:18:30|10061.18|10061.18|10058.53|10058.53|10061.18|10061.18|10058.53|10058.53|0
1655795930000|2022-06-21 07:18:50|10060.51|10060.51|10060.51|10060.51|10060.51|10060.51|10060.51|10060.51|0
1655795940000|2022-06-21 07:19:00|10059.52|10059.52|10061.51|10061.51|10061.51|10061.51|10059.52|10059.52|0
1655795970000|2022-06-21 07:19:30|10056.22|10056.22|10048.94|10048.94|10056.22|10056.22|10048.94|10048.94|0
1655795980000|2022-06-21 07:19:40|10046.3|10046.3|10046.3|10046.3|10046.3|10046.3|10046.3|10046.3|0
1655795990000|2022-06-21 07:19:50|10048.28|10048.28|10045.3|10045.3|10048.28|10048.28|10045.3|10045.3|0
1655796040000|2022-06-21 07:20:40|10037.37|10037.37|10037.37|10037.37|10037.37|10037.37|10037.37|10037.37|0
1655796060000|2022-06-21 07:21:00|10038.36|10038.36|10038.36|10038.36|10038.36|10038.36|10038.36|10038.36|0
1655796100000|2022-06-21 07:21:40|10036.38|10036.38|10036.38|10036.38|10036.38|10036.38|10036.38|10036.38|0
1655796120000|2022-06-21 07:22:00|10033.73|10033.73|10033.73|10033.73|10033.73|10033.73|10033.73|10033.73|0
1655796140000|2022-06-21 07:22:20|10036.38|10036.38|10036.38|10036.38|10036.38|10036.38|10036.38|10036.38|0
1655796150000|2022-06-21 07:22:30|10031.09|10031.09|10031.09|10031.09|10031.09|10031.09|10031.09|10031.09|0
1655796170000|2022-06-21 07:22:50|10030.1|10030.1|10016.87|10016.87|10030.1|10030.1|10016.87|10016.87|0
1655796180000|2022-06-21 07:23:00|10014.89|10014.89|10014.89|10014.89|10014.89|10014.89|10014.89|10014.89|0
1655796200000|2022-06-21 07:23:20|10017.53|10017.53|10017.53|10017.53|10017.53|10017.53|10017.53|10017.53|0
1655796210000|2022-06-21 07:23:30|10012.57|10012.57|10006.62|10006.62|10012.57|10012.57|10006.62|10006.62|0
1655796250000|2022-06-21 07:24:10|10003.97|10003.97|10003.97|10003.97|10003.97|10003.97|10003.97|10003.97|0
1655796300000|2022-06-21 07:25:00|9998.68|9998.68|9998.68|9998.68|9998.68|9998.68|9998.68|9998.68|0
1655796320000|2022-06-21 07:25:20|10001.33|10001.33|10001.33|10001.33|10001.33|10001.33|10001.33|10001.33|0
1655796360000|2022-06-21 07:26:00|10000.34|10000.34|9989.09|9989.09|10000.34|10000.34|9989.09|9989.09|0
1655796400000|2022-06-21 07:26:40|9991.74|9991.74|9991.74|9991.74|9991.74|9991.74|9991.74|9991.74|0
1655796420000|2022-06-21 07:27:00|9993.72|9993.72|9996.37|9996.37|9996.37|9996.37|9993.72|9993.72|0
1655796450000|2022-06-21 07:27:30|9999.34|9999.34|10001.33|10001.33|10001.33|10001.33|9999.34|9999.34|0
1655796480000|2022-06-21 07:28:00|10003.97|10003.97|10011.91|10011.91|10011.91|10011.91|10003.97|10003.97|0
1655796490000|2022-06-21 07:28:10|10017.2|10017.2|10017.2|10017.2|10017.2|10017.2|10017.2|10017.2|0
1655796540000|2022-06-21 07:29:00|10022.49|10022.49|10022.49|10022.49|10022.49|10022.49|10022.49|10022.49|0
1655796560000|2022-06-21 07:29:20|10019.84|10019.84|10019.84|10019.84|10019.84|10019.84|10019.84|10019.84|0
1655796570000|2022-06-21 07:29:30|10014.55|10014.55|10011.91|10011.91|10014.55|10014.55|10011.91|10011.91|0
1655796590000|2022-06-21 07:29:50|10010.92|10010.92|10010.92|10010.92|10010.92|10010.92|10010.92|10010.92|0
1655796650000|2022-06-21 07:30:50|10016.21|10016.21|10016.21|10016.21|10016.21|10016.21|10016.21|10016.21|0
1655796660000|2022-06-21 07:31:00|10018.85|10018.85|10018.85|10018.85|10018.85|10018.85|10018.85|10018.85|0
1655796670000|2022-06-21 07:31:10|10021.5|10021.5|10021.5|10021.5|10021.5|10021.5|10021.5|10021.5|0
1655796680000|2022-06-21 07:31:20|10024.14|10024.14|10024.14|10024.14|10024.14|10024.14|10024.14|10024.14|0
1655796700000|2022-06-21 07:31:40|10025.13|10025.13|10025.13|10025.13|10025.13|10025.13|10025.13|10025.13|0
1655796730000|2022-06-21 07:32:10|10027.78|10027.78|10030.42|10030.42|10030.42|10030.42|10027.78|10027.78|0
1655796760000|2022-06-21 07:32:40|10027.78|10027.78|10027.78|10027.78|10027.78|10027.78|10027.78|10027.78|0
1655796780000|2022-06-21 07:33:00|10035.71|10035.71|10035.71|10035.71|10035.71|10035.71|10035.71|10035.71|0
1655796790000|2022-06-21 07:33:10|10041|10041|10041|10041|10041|10041|10041|10041|0
1655796900000|2022-06-21 07:35:00|10035.71|10035.71|10035.71|10035.71|10035.71|10035.71|10035.71|10035.71|0
1655796930000|2022-06-21 07:35:30|10033.07|10033.07|10033.07|10033.07|10033.07|10033.07|10033.07|10033.07|0
1655797060000|2022-06-21 07:37:40|10035.71|10035.71|10033.07|10033.07|10035.71|10035.71|10033.07|10033.07|0
1655797100000|2022-06-21 07:38:20|10031.08|10031.08|10031.08|10031.08|10031.08|10031.08|10031.08|10031.08|0
1655797110000|2022-06-21 07:38:30|10028.44|10028.44|10023.81|10023.81|10028.44|10028.44|10023.81|10023.81|0
1655797120000|2022-06-21 07:38:40|10022.82|10022.82|10022.82|10022.82|10022.82|10022.82|10022.82|10022.82|0
1655797130000|2022-06-21 07:38:50|10023.81|10023.81|10018.52|10018.52|10023.81|10023.81|10018.52|10018.52|0
1655797180000|2022-06-21 07:39:40|10023.81|10023.81|10021.17|10021.17|10023.81|10023.81|10021.17|10021.17|0
1655797200000|2022-06-21 07:40:00|10018.52|10018.52|10018.52|10018.52|10018.52|10018.52|10018.52|10018.52|0
1655797240000|2022-06-21 07:40:40|10017.53|10017.53|10017.53|10017.53|10017.53|10017.53|10017.53|10017.53|0
1655797260000|2022-06-21 07:41:00|10009.59|10009.59|10009.59|10009.59|10009.59|10009.59|10009.59|10009.59|0
1655797280000|2022-06-21 07:41:20|10011.58|10011.58|10011.58|10011.58|10011.58|10011.58|10011.58|10011.58|0
1655797290000|2022-06-21 07:41:30|10016.87|10016.87|10011.58|10011.58|10016.87|10016.87|10011.58|10011.58|0
1655797330000|2022-06-21 07:42:10|10019.51|10019.51|10019.51|10019.51|10019.51|10019.51|10019.51|10019.51|0
1655797350000|2022-06-21 07:42:30|10016.87|10016.87|10016.87|10016.87|10016.87|10016.87|10016.87|10016.87|0
1655797390000|2022-06-21 07:43:10|10019.84|10019.84|10019.84|10019.84|10019.84|10019.84|10019.84|10019.84|0
1655797400000|2022-06-21 07:43:20|10025.13|10025.13|10025.13|10025.13|10025.13|10025.13|10025.13|10025.13|0
1655797410000|2022-06-21 07:43:30|10027.12|10027.12|10027.12|10027.12|10027.12|10027.12|10027.12|10027.12|0
1655797460000|2022-06-21 07:44:20|10024.47|10024.47|10024.47|10024.47|10024.47|10024.47|10024.47|10024.47|0
1655797560000|2022-06-21 07:46:00|10023.48|10023.48|10023.48|10023.48|10023.48|10023.48|10023.48|10023.48|0
1655797600000|2022-06-21 07:46:40|10025.46|10025.46|10025.46|10025.46|10025.46|10025.46|10025.46|10025.46|0
1655797620000|2022-06-21 07:47:00|10027.45|10027.45|10027.45|10027.45|10027.45|10027.45|10027.45|10027.45|0
1655797660000|2022-06-21 07:47:40|10028.44|10028.44|10032.08|10032.08|10032.08|10032.08|10028.44|10028.44|0
1655797730000|2022-06-21 07:48:50|10030.09|10030.09|10027.45|10027.45|10030.09|10030.09|10027.45|10027.45|0
1655797740000|2022-06-21 07:49:00|10030.09|10030.09|10030.09|10030.09|10030.09|10030.09|10030.09|10030.09|0
1655797760000|2022-06-21 07:49:20|10034.06|10034.06|10032.08|10032.08|10034.06|10034.06|10032.08|10032.08|0
1655797770000|2022-06-21 07:49:30|10024.14|10024.14|10024.14|10024.14|10024.14|10024.14|10023.15|10023.15|0
1655797780000|2022-06-21 07:49:40|10026.13|10026.13|10026.13|10026.13|10026.13|10026.13|10026.13|10026.13|0
1655797820000|2022-06-21 07:50:20|10024.14|10024.14|10024.14|10024.14|10024.14|10024.14|10024.14|10024.14|0
1655797840000|2022-06-21 07:50:40|10026.79|10026.79|10026.79|10026.79|10026.79|10026.79|10026.79|10026.79|0
1655797870000|2022-06-21 07:51:10|10028.77|10028.77|10028.77|10028.77|10028.77|10028.77|10028.77|10028.77|0
1655797890000|2022-06-21 07:51:30|10030.76|10030.76|10030.76|10030.76|10030.76|10030.76|10030.76|10030.76|0
1655797910000|2022-06-21 07:51:50|10029.76|10029.76|10030.76|10030.76|10030.76|10030.76|10029.76|10029.76|0
1655797920000|2022-06-21 07:52:00|10025.47|10025.47|10028.11|10028.11|10028.11|10028.11|10025.47|10025.47|0
1655797950000|2022-06-21 07:52:30|10027.12|10027.12|10027.12|10027.12|10027.12|10027.12|10027.12|10027.12|0
1655798000000|2022-06-21 07:53:20|10021.83|10021.83|10021.83|10021.83|10021.83|10021.83|10021.83|10021.83|0
1655798010000|2022-06-21 07:53:30|10024.81|10024.81|10024.81|10024.81|10024.81|10024.81|10024.81|10024.81|0
1655798030000|2022-06-21 07:53:50|10023.81|10023.81|10023.81|10023.81|10023.81|10023.81|10023.81|10023.81|0
1655798040000|2022-06-21 07:54:00|10025.8|10025.8|10024.81|10024.81|10025.8|10025.8|10024.81|10024.81|0
1655798070000|2022-06-21 07:54:30|10032.74|10032.74|10032.74|10032.74|10032.74|10032.74|10032.74|10032.74|0
1655798100000|2022-06-21 07:55:00|10035.39|10035.39|10035.39|10035.39|10035.39|10035.39|10035.39|10035.39|0
1655798110000|2022-06-21 07:55:10|10030.1|10030.1|10030.1|10030.1|10030.1|10030.1|10030.1|10030.1|0
1655798120000|2022-06-21 07:55:20|10022.16|10022.16|10022.16|10022.16|10022.16|10022.16|10022.16|10022.16|0
1655798180000|2022-06-21 07:56:20|10016.87|10016.87|10016.87|10016.87|10016.87|10016.87|10016.87|10016.87|0
1655798200000|2022-06-21 07:56:40|10014.22|10014.22|10014.22|10014.22|10014.22|10014.22|10014.22|10014.22|0
1655798210000|2022-06-21 07:56:50|10013.23|10013.23|10013.23|10013.23|10013.23|10013.23|10012.24|10012.24|0
1655798240000|2022-06-21 07:57:20|10012.24|10012.24|10012.24|10012.24|10012.24|10012.24|10012.24|10012.24|0
1655798250000|2022-06-21 07:57:30|10013.23|10013.23|10013.23|10013.23|10013.23|10013.23|10013.23|10013.23|0
1655798260000|2022-06-21 07:57:40|10015.88|10015.88|10015.88|10015.88|10015.88|10015.88|10015.88|10015.88|0
1655798270000|2022-06-21 07:57:50|10021.17|10021.17|10021.17|10021.17|10021.17|10021.17|10021.17|10021.17|0
1655798290000|2022-06-21 07:58:10|10020.18|10020.18|10020.18|10020.18|10020.18|10020.18|10020.18|10020.18|0
1655798320000|2022-06-21 07:58:40|10014.89|10014.89|10014.89|10014.89|10014.89|10014.89|10014.89|10014.89|0
1655798340000|2022-06-21 07:59:00|10016.87|10016.87|10016.87|10016.87|10016.87|10016.87|10016.87|10016.87|0
1655798350000|2022-06-21 07:59:10|10015.88|10015.88|10015.88|10015.88|10015.88|10015.88|10015.88|10015.88|0
1655798360000|2022-06-21 07:59:20|10017.86|10017.86|10017.86|10017.86|10017.86|10017.86|10017.86|10017.86|0
1655798370000|2022-06-21 07:59:30|10016.87|10016.87|10016.87|10016.87|10016.87|10016.87|10016.87|10016.87|0
1655798380000|2022-06-21 07:59:40|10018.85|10018.85|10018.85|10018.85|10018.85|10018.85|10018.85|10018.85|0
1655798390000|2022-06-21 07:59:50|10019.85|10019.85|10019.85|10019.85|10019.85|10019.85|10019.85|10019.85|0
1655798400000|2022-06-21 08:00:00|10025.14|10025.14|10025.14|10025.14|10025.14|10025.14|10025.14|10025.14|0
1655798410000|2022-06-21 08:00:10|10027.78|10027.78|10027.78|10027.78|10027.78|10027.78|10027.78|10027.78|0
1655798460000|2022-06-21 08:01:00|10030.43|10030.43|10038.36|10038.36|10038.36|10038.36|10030.43|10030.43|0
1655798480000|2022-06-21 08:01:20|10036.38|10036.38|10031.09|10031.09|10036.38|10036.38|10031.09|10031.09|0
1655798490000|2022-06-21 08:01:30|10029.1|10029.1|10029.1|10029.1|10029.1|10029.1|10029.1|10029.1|0
1655798510000|2022-06-21 08:01:50|10027.12|10027.12|10027.12|10027.12|10027.12|10027.12|10027.12|10027.12|0
1655798520000|2022-06-21 08:02:00|10031.09|10031.09|10029.1|10029.1|10031.09|10031.09|10029.1|10029.1|0
1655798530000|2022-06-21 08:02:10|10031.09|10031.09|10031.09|10031.09|10031.09|10031.09|10031.09|10031.09|0
1655798540000|2022-06-21 08:02:20|10032.08|10032.08|10029.43|10029.43|10032.08|10032.08|10029.43|10029.43|0
1655798580000|2022-06-21 08:03:00|10026.79|10026.79|10026.79|10026.79|10026.79|10026.79|10026.79|10026.79|0
1655798590000|2022-06-21 08:03:10|10024.81|10024.81|10024.81|10024.81|10024.81|10024.81|10024.81|10024.81|0
1655798620000|2022-06-21 08:03:40|10025.8|10025.8|10025.8|10025.8|10025.8|10025.8|10025.8|10025.8|0
1655798640000|2022-06-21 08:04:00|10031.09|10031.09|10031.09|10031.09|10031.09|10031.09|10031.09|10031.09|0
1655798660000|2022-06-21 08:04:20|10036.38|10036.38|10036.38|10036.38|10036.38|10036.38|10036.38|10036.38|0
1655798670000|2022-06-21 08:04:30|10039.02|10039.02|10038.03|10038.03|10039.02|10039.02|10038.03|10038.03|0
1655798680000|2022-06-21 08:04:40|10037.04|10037.04|10037.04|10037.04|10037.04|10037.04|10037.04|10037.04|0
1655798690000|2022-06-21 08:04:50|10042.33|10042.33|10043.32|10043.32|10043.32|10043.32|10042.33|10042.33|0
1655798700000|2022-06-21 08:05:00|10045.97|10045.97|10045.97|10045.97|10048.61|10048.61|10045.97|10045.97|0
1655798740000|2022-06-21 08:05:40|10046.96|10046.96|10046.96|10046.96|10046.96|10046.96|10046.96|10046.96|0
1655798760000|2022-06-21 08:06:00|10047.95|10047.95|10053.57|10053.57|10053.57|10053.57|10047.95|10047.95|0
1655798810000|2022-06-21 08:06:50|10050.93|10050.93|10050.93|10050.93|10050.93|10050.93|10050.93|10050.93|0
1655798880000|2022-06-21 08:08:00|10048.28|10048.28|10048.28|10048.28|10048.28|10048.28|10048.28|10048.28|0
1655798910000|2022-06-21 08:08:30|10045.64|10045.64|10045.64|10045.64|10045.64|10045.64|10045.64|10045.64|0
1655798940000|2022-06-21 08:09:00|10048.28|10048.28|10048.28|10048.28|10048.28|10048.28|10048.28|10048.28|0
1655798970000|2022-06-21 08:09:30|10049.27|10049.27|10046.3|10046.3|10049.27|10049.27|10046.3|10046.3|0
1655799010000|2022-06-21 08:10:10|10045.3|10045.3|10045.3|10045.3|10045.3|10045.3|10045.3|10045.3|0
1655799020000|2022-06-21 08:10:20|10047.29|10047.29|10048.28|10048.28|10048.28|10048.28|10047.29|10047.29|0
1655799040000|2022-06-21 08:10:40|10046.3|10046.3|10046.3|10046.3|10046.3|10046.3|10046.3|10046.3|0
1655799050000|2022-06-21 08:10:50|10048.94|10048.94|10051.59|10051.59|10051.59|10051.59|10048.94|10048.94|0
1655799090000|2022-06-21 08:11:30|10054.56|10054.56|10058.2|10058.2|10058.2|10058.2|10053.57|10053.57|0
1655799100000|2022-06-21 08:11:40|10055.56|10055.56|10054.56|10054.56|10055.56|10055.56|10054.56|10054.56|0
1655799110000|2022-06-21 08:11:50|10057.21|10057.21|10057.21|10057.21|10057.21|10057.21|10057.21|10057.21|0
1655799120000|2022-06-21 08:12:00|10058.2|10058.2|10058.2|10058.2|10058.2|10058.2|10058.2|10058.2|0
1655799150000|2022-06-21 08:12:30|10063.49|10063.49|10063.49|10063.49|10063.49|10063.49|10063.49|10063.49|0
1655799170000|2022-06-21 08:12:50|10062.5|10062.5|10061.51|10061.51|10062.5|10062.5|10061.51|10061.51|0
1655799180000|2022-06-21 08:13:00|10064.15|10064.15|10064.15|10064.15|10064.15|10064.15|10064.15|10064.15|0
1655799220000|2022-06-21 08:13:40|10058.86|10058.86|10058.86|10058.86|10058.86|10058.86|10058.86|10058.86|0
1655799290000|2022-06-21 08:14:50|10056.22|10056.22|10056.88|10056.88|10056.88|10056.88|10054.23|10054.23|0
1655799300000|2022-06-21 08:15:00|10051.59|10051.59|10051.59|10051.59|10051.59|10051.59|10051.59|10051.59|0
1655799320000|2022-06-21 08:15:20|10048.94|10048.94|10048.94|10048.94|10048.94|10048.94|10048.94|10048.94|0
1655799370000|2022-06-21 08:16:10|10043.65|10043.65|10043.65|10043.65|10043.65|10043.65|10043.65|10043.65|0
1655799390000|2022-06-21 08:16:30|10044.64|10044.64|10041.01|10041.01|10044.64|10044.64|10041.01|10041.01|0
1655799410000|2022-06-21 08:16:50|10042|10042|10042|10042|10042|10042|10042|10042|0
1655799420000|2022-06-21 08:17:00|10041.01|10041.01|10041.01|10041.01|10041.01|10041.01|10041.01|10041.01|0
1655799490000|2022-06-21 08:18:10|10046.3|10046.3|10046.3|10046.3|10046.3|10046.3|10046.3|10046.3|0
1655799530000|2022-06-21 08:18:50|10048.28|10048.28|10048.28|10048.28|10048.28|10048.28|10048.28|10048.28|0
1655799540000|2022-06-21 08:19:00|10050.93|10050.93|10050.93|10050.93|10050.93|10050.93|10050.93|10050.93|0
1655799550000|2022-06-21 08:19:10|10053.57|10053.57|10053.57|10053.57|10053.57|10053.57|10053.57|10053.57|0
1655799560000|2022-06-21 08:19:20|10054.56|10054.56|10054.56|10054.56|10054.56|10054.56|10054.56|10054.56|0
1655799620000|2022-06-21 08:20:20|10052.58|10052.58|10052.58|10052.58|10052.58|10052.58|10052.58|10052.58|0
1655799630000|2022-06-21 08:20:30|10049.93|10049.93|10048.65|10048.65|10049.93|10049.93|10048.65|10048.65|0
1655799680000|2022-06-21 08:21:20|10046|10046|10046|10046|10046|10046|10046|10046|0
1655799690000|2022-06-21 08:21:30|10043.36|10043.36|10042.37|10042.37|10043.36|10043.36|10042.37|10042.37|0
1655799700000|2022-06-21 08:21:40|10041.38|10041.38|10041.38|10041.38|10041.38|10041.38|10041.38|10041.38|0
1655799740000|2022-06-21 08:22:20|10040.38|10040.38|10039.39|10039.39|10040.38|10040.38|10038.4|10038.4|0
1655799750000|2022-06-21 08:22:30|10037.41|10037.41|10038.4|10038.4|10038.4|10038.4|10037.41|10037.41|0
1655799760000|2022-06-21 08:22:40|10039.39|10039.39|10039.39|10039.39|10039.39|10039.39|10039.39|10039.39|0
1655799780000|2022-06-21 08:23:00|10040.25|10040.25|10041.24|10041.24|10041.24|10041.24|10040.25|10040.25|0
1655799810000|2022-06-21 08:23:30|10046.53|10046.53|10046.53|10046.53|10046.53|10046.53|10046.53|10046.53|0
1655799860000|2022-06-21 08:24:20|10047.52|10047.52|10047.52|10047.52|10047.52|10047.52|10047.52|10047.52|0
1655799880000|2022-06-21 08:24:40|10050.17|10050.17|10052.81|10052.81|10052.81|10052.81|10050.17|10050.17|0
1655799900000|2022-06-21 08:25:00|10055.46|10055.46|10055.46|10055.46|10055.46|10055.46|10055.46|10055.46|0
1655799940000|2022-06-21 08:25:40|10052.81|10052.81|10052.81|10052.81|10052.81|10052.81|10052.81|10052.81|0
1655800030000|2022-06-21 08:27:10|10051.82|10051.82|10053.8|10053.8|10053.8|10053.8|10051.82|10051.82|0
1655800040000|2022-06-21 08:27:20|10051.16|10051.16|10051.16|10051.16|10051.16|10051.16|10051.16|10051.16|0
1655800100000|2022-06-21 08:28:20|10052.15|10052.15|10052.15|10052.15|10052.15|10052.15|10052.15|10052.15|0
1655800110000|2022-06-21 08:28:30|10051.16|10051.16|10051.16|10051.16|10051.16|10051.16|10051.16|10051.16|0
1655800120000|2022-06-21 08:28:40|10048.51|10048.51|10048.51|10048.51|10048.51|10048.51|10048.51|10048.51|0
1655800190000|2022-06-21 08:29:50|10047.52|10047.52|10047.52|10047.52|10047.52|10047.52|10047.52|10047.52|0
1655800240000|2022-06-21 08:30:40|10050.5|10050.5|10049.51|10049.51|10050.5|10050.5|10049.51|10049.51|0
1655800280000|2022-06-21 08:31:20|10046.86|10046.86|10041.57|10041.57|10046.86|10046.86|10041.57|10041.57|0
1655800310000|2022-06-21 08:31:50|10040.58|10040.58|10040.58|10040.58|10040.58|10040.58|10040.58|10040.58|0
1655800340000|2022-06-21 08:32:20|10041.57|10041.57|10041.57|10041.57|10041.57|10041.57|10041.57|10041.57|0
1655800430000|2022-06-21 08:33:50|10038.93|10038.93|10038.93|10038.93|10038.93|10038.93|10038.93|10038.93|0
1655800460000|2022-06-21 08:34:20|10037.93|10037.93|10035.29|10035.29|10038.93|10038.93|10034.3|10034.3|0
1655800480000|2022-06-21 08:34:40|10032.88|10032.88|10032.88|10032.88|10032.88|10032.88|10032.88|10032.88|0
1655800540000|2022-06-21 08:35:40|10031.88|10031.88|10030.89|10030.89|10032.88|10032.88|10030.89|10030.89|0
1655800560000|2022-06-21 08:36:00|10031.88|10031.88|10031.88|10031.88|10031.88|10031.88|10031.88|10031.88|0
1655800580000|2022-06-21 08:36:20|10032.88|10032.88|10032.88|10032.88|10032.88|10032.88|10032.88|10032.88|0
1655800600000|2022-06-21 08:36:40|10031.88|10031.88|10031.88|10031.88|10031.88|10031.88|10031.88|10031.88|0
1655800610000|2022-06-21 08:36:50|10029.24|10029.24|10028.25|10028.25|10030.23|10030.23|10028.25|10028.25|0
1655800630000|2022-06-21 08:37:10|10030.23|10030.23|10030.23|10030.23|10030.23|10030.23|10030.23|10030.23|0
1655800650000|2022-06-21 08:37:30|10031.22|10031.22|10031.22|10031.22|10031.22|10031.22|10031.22|10031.22|0
1655800670000|2022-06-21 08:37:50|10030.23|10030.23|10030.23|10030.23|10030.23|10030.23|10030.23|10030.23|0
1655800700000|2022-06-21 08:38:20|10031.22|10031.22|10031.22|10031.22|10031.22|10031.22|10031.22|10031.22|0
1655800720000|2022-06-21 08:38:40|10032.22|10032.22|10032.22|10032.22|10032.22|10032.22|10032.22|10032.22|0
1655800730000|2022-06-21 08:38:50|10031.22|10031.22|10025.93|10025.93|10031.22|10031.22|10025.93|10025.93|0
1655800740000|2022-06-21 08:39:00|10026.79|10026.79|10024.81|10024.81|10026.79|10026.79|10024.81|10024.81|0
1655800760000|2022-06-21 08:39:20|10023.81|10023.81|10024.81|10024.81|10024.81|10024.81|10022.82|10022.82|0
1655800770000|2022-06-21 08:39:30|10023.81|10023.81|10023.81|10023.81|10024.81|10024.81|10023.81|10023.81|0
1655800790000|2022-06-21 08:39:50|10025.8|10025.8|10025.8|10025.8|10025.8|10025.8|10025.8|10025.8|0
1655800830000|2022-06-21 08:40:30|10026.79|10026.79|10026.79|10026.79|10026.79|10026.79|10026.79|10026.79|0
1655800880000|2022-06-21 08:41:20|10029.43|10029.43|10029.43|10029.43|10029.43|10029.43|10029.43|10029.43|0
1655800890000|2022-06-21 08:41:30|10028.44|10028.44|10028.44|10028.44|10028.44|10028.44|10028.44|10028.44|0
1655800920000|2022-06-21 08:42:00|10031.09|10031.09|10033.73|10033.73|10033.73|10033.73|10031.09|10031.09|0
1655800930000|2022-06-21 08:42:10|10034.72|10034.72|10033.73|10033.73|10034.72|10034.72|10033.73|10033.73|0
1655800940000|2022-06-21 08:42:20|10036.38|10036.38|10036.38|10036.38|10036.38|10036.38|10036.38|10036.38|0
1655801000000|2022-06-21 08:43:20|10033.73|10033.73|10033.73|10033.73|10033.73|10033.73|10033.73|10033.73|0
1655801010000|2022-06-21 08:43:30|10034.72|10034.72|10033.73|10033.73|10034.72|10034.72|10033.73|10033.73|0
1655801140000|2022-06-21 08:45:40|10031.09|10031.09|10031.09|10031.09|10031.09|10031.09|10031.09|10031.09|0
1655801170000|2022-06-21 08:46:10|10032.08|10032.08|10028.44|10028.44|10032.08|10032.08|10028.44|10028.44|0
1655801180000|2022-06-21 08:46:20|10029.43|10029.43|10029.43|10029.43|10029.43|10029.43|10029.43|10029.43|0
1655801250000|2022-06-21 08:47:30|10026.79|10026.79|10026.79|10026.79|10026.79|10026.79|10026.79|10026.79|0
1655801290000|2022-06-21 08:48:10|10029.43|10029.43|10029.43|10029.43|10029.43|10029.43|10029.43|10029.43|0
1655801320000|2022-06-21 08:48:40|10030.43|10030.43|10029.43|10029.43|10030.43|10030.43|10029.43|10029.43|0
1655801350000|2022-06-21 08:49:10|10026.79|10026.79|10026.79|10026.79|10026.79|10026.79|10026.79|10026.79|0
1655801380000|2022-06-21 08:49:40|10024.14|10024.14|10024.14|10024.14|10024.14|10024.14|10024.14|10024.14|0
1655801390000|2022-06-21 08:49:50|10023.15|10023.15|10023.15|10023.15|10023.15|10023.15|10023.15|10023.15|0
1655801490000|2022-06-21 08:51:30|10020.51|10020.51|10019.51|10019.51|10020.51|10020.51|10019.51|10019.51|0
1655801500000|2022-06-21 08:51:40|10020.51|10020.51|10020.51|10020.51|10020.51|10020.51|10020.51|10020.51|0
1655801530000|2022-06-21 08:52:10|10023.15|10023.15|10023.15|10023.15|10023.15|10023.15|10023.15|10023.15|0
1655801540000|2022-06-21 08:52:20|10020.51|10020.51|10020.51|10020.51|10020.51|10020.51|10020.51|10020.51|0
1655801580000|2022-06-21 08:53:00|10023.15|10023.15|10023.15|10023.15|10023.15|10023.15|10023.15|10023.15|0
1655801590000|2022-06-21 08:53:10|10022.16|10022.16|10025.14|10025.14|10025.14|10025.14|10022.16|10022.16|0
1655801600000|2022-06-21 08:53:20|10026.13|10026.13|10024.14|10024.14|10026.13|10026.13|10024.14|10024.14|0
1655801650000|2022-06-21 08:54:10|10032.08|10032.08|10032.08|10032.08|10032.08|10032.08|10032.08|10032.08|0
1655801660000|2022-06-21 08:54:20|10031.09|10031.09|10031.09|10031.09|10031.09|10031.09|10031.09|10031.09|0
1655801670000|2022-06-21 08:54:30|10033.73|10033.73|10033.73|10033.73|10033.73|10033.73|10033.73|10033.73|0
1655801690000|2022-06-21 08:54:50|10028.44|10028.44|10028.44|10028.44|10028.44|10028.44|10028.44|10028.44|0
1655801730000|2022-06-21 08:55:30|10033.73|10033.73|10033.73|10033.73|10033.73|10033.73|10033.73|10033.73|0
1655801760000|2022-06-21 08:56:00|10031.75|10031.75|10031.75|10031.75|10031.75|10031.75|10031.75|10031.75|0
1655801770000|2022-06-21 08:56:10|10033.73|10033.73|10033.73|10033.73|10033.73|10033.73|10033.73|10033.73|0
1655801790000|2022-06-21 08:56:30|10036.38|10036.38|10039.02|10039.02|10039.02|10039.02|10036.38|10036.38|0
1655801810000|2022-06-21 08:56:50|10038.03|10038.03|10038.03|10038.03|10038.03|10038.03|10038.03|10038.03|0
1655801820000|2022-06-21 08:57:00|10035.39|10035.39|10035.39|10035.39|10035.39|10035.39|10035.39|10035.39|0
1655801880000|2022-06-21 08:58:00|10040.68|10040.68|10040.68|10040.68|10040.68|10040.68|10040.68|10040.68|0
1655801920000|2022-06-21 08:58:40|10041.67|10041.67|10041.67|10041.67|10041.67|10041.67|10041.67|10041.67|0
1655801990000|2022-06-21 08:59:50|10040.68|10040.68|10040.68|10040.68|10040.68|10040.68|10040.68|10040.68|0
1655802020000|2022-06-21 09:00:20|10039.82|10039.82|10039.39|10039.39|10039.82|10039.82|10039.39|10039.39|0
1655802080000|2022-06-21 09:01:20|10055.26|10055.26|10055.26|10055.26|10055.26|10055.26|10055.26|10055.26|0
1655802100000|2022-06-21 09:01:40|10057.25|10057.25|10057.25|10057.25|10057.25|10057.25|10057.25|10057.25|0
1655802120000|2022-06-21 09:02:00|10054.6|10054.6|10054.6|10054.6|10054.6|10054.6|10054.6|10054.6|0
1655802140000|2022-06-21 09:02:20|10051.96|10051.96|10051.96|10051.96|10051.96|10051.96|10051.96|10051.96|0
1655802150000|2022-06-21 09:02:30|10049.31|10049.31|10049.31|10049.31|10049.31|10049.31|10049.31|10049.31|0
1655802170000|2022-06-21 09:02:50|10050.3|10050.3|10050.3|10050.3|10050.3|10050.3|10050.3|10050.3|0
1655802250000|2022-06-21 09:04:10|10047.66|10047.66|10047.66|10047.66|10047.66|10047.66|10047.66|10047.66|0
1655802280000|2022-06-21 09:04:40|10045.67|10045.67|10047.66|10047.66|10047.66|10047.66|10045.67|10045.67|0
1655802310000|2022-06-21 09:05:10|10050.3|10050.3|10050.3|10050.3|10050.3|10050.3|10050.3|10050.3|0
1655802330000|2022-06-21 09:05:30|10052.95|10052.95|10053.94|10053.94|10053.94|10053.94|10052.95|10052.95|0
1655802340000|2022-06-21 09:05:40|10059.23|10059.23|10061.88|10061.88|10061.88|10061.88|10059.23|10059.23|0
1655802360000|2022-06-21 09:06:00|10059.23|10059.23|10059.23|10059.23|10059.23|10059.23|10059.23|10059.23|0
1655802450000|2022-06-21 09:07:30|10056.59|10056.59|10056.59|10056.59|10056.59|10056.59|10056.59|10056.59|0
1655802510000|2022-06-21 09:08:30|10055.59|10055.59|10054.6|10054.6|10055.59|10055.59|10054.6|10054.6|0
1655802530000|2022-06-21 09:08:50|10056.59|10056.59|10055.59|10055.59|10056.59|10056.59|10055.59|10055.59|0
1655802640000|2022-06-21 09:10:40|10052.95|10052.95|10052.95|10052.95|10052.95|10052.95|10052.95|10052.95|0
1655802660000|2022-06-21 09:11:00|10050.3|10050.3|10050.3|10050.3|10050.3|10050.3|10050.3|10050.3|0
1655802670000|2022-06-21 09:11:10|10045.01|10045.01|10045.01|10045.01|10045.01|10045.01|10045.01|10045.01|0
1655802690000|2022-06-21 09:11:30|10042.37|10042.37|10035.09|10035.09|10042.37|10042.37|10035.09|10035.09|0
1655802700000|2022-06-21 09:11:40|10037.08|10037.08|10036.09|10036.09|10037.08|10037.08|10036.09|10036.09|0
1655802780000|2022-06-21 09:13:00|10038.73|10038.73|10038.73|10038.73|10038.73|10038.73|10038.73|10038.73|0
1655802800000|2022-06-21 09:13:20|10037.74|10037.74|10037.74|10037.74|10037.74|10037.74|10037.74|10037.74|0
1655802840000|2022-06-21 09:14:00|10040.38|10040.38|10040.38|10040.38|10040.38|10040.38|10040.38|10040.38|0
1655802850000|2022-06-21 09:14:10|10037.74|10037.74|10037.74|10037.74|10037.74|10037.74|10037.74|10037.74|0
1655802860000|2022-06-21 09:14:20|10032.45|10032.45|10032.45|10032.45|10032.45|10032.45|10032.45|10032.45|0
1655802900000|2022-06-21 09:15:00|10037.74|10037.74|10032.45|10032.45|10037.74|10037.74|10032.45|10032.45|0
1655802940000|2022-06-21 09:15:40|10035.09|10035.09|10035.09|10035.09|10035.09|10035.09|10035.09|10035.09|0
1655803010000|2022-06-21 09:16:50|10037.74|10037.74|10037.74|10037.74|10037.74|10037.74|10037.74|10037.74|0
1655803040000|2022-06-21 09:17:20|10035.09|10035.09|10035.09|10035.09|10035.09|10035.09|10035.09|10035.09|0
1655803080000|2022-06-21 09:18:00|10032.45|10032.45|10032.45|10032.45|10032.45|10032.45|10032.45|10032.45|0
1655803090000|2022-06-21 09:18:10|10033.44|10033.44|10033.44|10033.44|10033.44|10033.44|10033.44|10033.44|0
1655803180000|2022-06-21 09:19:40|10034.43|10034.43|10033.44|10033.44|10034.43|10034.43|10033.44|10033.44|0
1655803230000|2022-06-21 09:20:30|10032.45|10032.45|10032.45|10032.45|10034.43|10034.43|10032.45|10032.45|0
1655803250000|2022-06-21 09:20:50|10029.8|10029.8|10029.8|10029.8|10029.8|10029.8|10029.8|10029.8|0
1655803260000|2022-06-21 09:21:00|10027.16|10027.16|10027.16|10027.16|10027.16|10027.16|10027.16|10027.16|0
1655803320000|2022-06-21 09:22:00|10024.51|10024.51|10024.51|10024.51|10024.51|10024.51|10024.51|10024.51|0
1655803330000|2022-06-21 09:22:10|10021.87|10021.87|10021.87|10021.87|10021.87|10021.87|10021.87|10021.87|0
1655803380000|2022-06-21 09:23:00|10024.84|10024.84|10024.84|10024.84|10024.84|10024.84|10024.84|10024.84|0
1655803420000|2022-06-21 09:23:40|10027.49|10027.49|10027.49|10027.49|10027.49|10027.49|10027.49|10027.49|0
1655803470000|2022-06-21 09:24:30|10030.13|10030.13|10030.13|10030.13|10030.13|10030.13|10030.13|10030.13|0
1655803490000|2022-06-21 09:24:50|10032.78|10032.78|10032.78|10032.78|10032.78|10032.78|10032.78|10032.78|0
1655803590000|2022-06-21 09:26:30|10035.42|10035.42|10035.42|10035.42|10035.42|10035.42|10035.42|10035.42|0
1655803600000|2022-06-21 09:26:40|10034.43|10034.43|10034.43|10034.43|10034.43|10034.43|10034.43|10034.43|0
1655803610000|2022-06-21 09:26:50|10029.14|10029.14|10029.14|10029.14|10029.14|10029.14|10029.14|10029.14|0
1655803680000|2022-06-21 09:28:00|10023.85|10023.85|10023.85|10023.85|10023.85|10023.85|10023.85|10023.85|0
1655803700000|2022-06-21 09:28:20|10022.86|10022.86|10022.86|10022.86|10022.86|10022.86|10022.86|10022.86|0
1655803730000|2022-06-21 09:28:50|10014.92|10014.92|10014.92|10014.92|10014.92|10014.92|10014.92|10014.92|0
1655803740000|2022-06-21 09:29:00|10015.92|10015.92|10014.92|10014.92|10015.92|10015.92|10014.92|10014.92|0
1655803760000|2022-06-21 09:29:20|10012.28|10012.28|10012.28|10012.28|10012.28|10012.28|10012.28|10012.28|0
1655803790000|2022-06-21 09:29:50|10014.92|10014.92|10014.92|10014.92|10014.92|10014.92|10014.92|10014.92|0
1655803810000|2022-06-21 09:30:10|10013.93|10013.93|10013.93|10013.93|10013.93|10013.93|10013.93|10013.93|0
1655803880000|2022-06-21 09:31:20|10019.22|10019.22|10019.22|10019.22|10019.22|10019.22|10019.22|10019.22|0
1655803890000|2022-06-21 09:31:30|10021.87|10021.87|10024.51|10024.51|10024.51|10024.51|10021.87|10021.87|0
1655803900000|2022-06-21 09:31:40|10027.16|10027.16|10028.15|10028.15|10028.15|10028.15|10027.16|10027.16|0
1655804020000|2022-06-21 09:33:40|10029.14|10029.14|10030.13|10030.13|10030.13|10030.13|10029.14|10029.14|0
1655804070000|2022-06-21 09:34:30|10028.15|10028.15|10028.15|10028.15|10028.15|10028.15|10028.15|10028.15|0
1655804130000|2022-06-21 09:35:30|10027.16|10027.16|10027.16|10027.16|10027.16|10027.16|10027.16|10027.16|0
1655804150000|2022-06-21 09:35:50|10029.8|10029.8|10029.8|10029.8|10029.8|10029.8|10029.8|10029.8|0
1655804180000|2022-06-21 09:36:20|10027.16|10027.16|10027.16|10027.16|10027.16|10027.16|10027.16|10027.16|0
1655804210000|2022-06-21 09:36:50|10029.8|10029.8|10029.8|10029.8|10029.8|10029.8|10029.8|10029.8|0
1655804260000|2022-06-21 09:37:40|10030.8|10030.8|10028.15|10028.15|10030.8|10030.8|10028.15|10028.15|0
1655804290000|2022-06-21 09:38:10|10030.8|10030.8|10030.8|10030.8|10030.8|10030.8|10030.8|10030.8|0
1655804300000|2022-06-21 09:38:20|10031.79|10031.79|10031.79|10031.79|10031.79|10031.79|10031.79|10031.79|0
1655804320000|2022-06-21 09:38:40|10034.43|10034.43|10029.14|10029.14|10037.08|10037.08|10029.14|10029.14|0
1655804390000|2022-06-21 09:39:50|10031.79|10031.79|10031.79|10031.79|10031.79|10031.79|10031.79|10031.79|0
1655804400000|2022-06-21 09:40:00|10034.43|10034.43|10034.43|10034.43|10034.43|10034.43|10034.43|10034.43|0
1655804410000|2022-06-21 09:40:10|10037.08|10037.08|10037.08|10037.08|10037.08|10037.08|10037.08|10037.08|0
1655804490000|2022-06-21 09:41:30|10038.07|10038.07|10038.07|10038.07|10038.07|10038.07|10038.07|10038.07|0
1655804500000|2022-06-21 09:41:40|10039.06|10039.06|10039.06|10039.06|10039.06|10039.06|10039.06|10039.06|0
1655804530000|2022-06-21 09:42:10|10044.35|10044.35|10044.35|10044.35|10044.35|10044.35|10044.35|10044.35|0
1655804610000|2022-06-21 09:43:30|10047|10047|10047|10047|10047|10047|10047|10047|0
1655804620000|2022-06-21 09:43:40|10044.35|10044.35|10047|10047|10047|10047|10044.35|10044.35|0
1655804820000|2022-06-21 09:47:00|10046|10046|10045.01|10045.01|10046|10046|10045.01|10045.01|0
1655804860000|2022-06-21 09:47:40|10042.37|10042.37|10045.01|10045.01|10045.01|10045.01|10042.37|10042.37|0
1655804910000|2022-06-21 09:48:30|10047.66|10047.66|10047.66|10047.66|10047.66|10047.66|10047.66|10047.66|0
1655804970000|2022-06-21 09:49:30|10045.01|10045.01|10045.01|10045.01|10045.01|10045.01|10045.01|10045.01|0
1655805170000|2022-06-21 09:52:50|10047.66|10047.66|10045.01|10045.01|10047.66|10047.66|10045.01|10045.01|0
1655805180000|2022-06-21 09:53:00|10047|10047|10046|10046|10047|10047|10046|10046|0
1655805210000|2022-06-21 09:53:30|10043.36|10043.36|10043.36|10043.36|10043.36|10043.36|10043.36|10043.36|0
1655805220000|2022-06-21 09:53:40|10042.37|10042.37|10042.37|10042.37|10042.37|10042.37|10042.37|10042.37|0
1655805270000|2022-06-21 09:54:30|10045.01|10045.01|10045.01|10045.01|10045.01|10045.01|10045.01|10045.01|0
1655805360000|2022-06-21 09:56:00|10046|10046|10046|10046|10046|10046|10046|10046|0
1655805450000|2022-06-21 09:57:30|10048.65|10048.65|10048.65|10048.65|10048.65|10048.65|10048.65|10048.65|0
1655805510000|2022-06-21 09:58:30|10046|10046|10046|10046|10046|10046|10046|10046|0
1655805560000|2022-06-21 09:59:20|10048.65|10048.65|10048.65|10048.65|10048.65|10048.65|10048.65|10048.65|0
1655805570000|2022-06-21 09:59:30|10046|10046|10043.36|10043.36|10046|10046|10043.36|10043.36|0
1655805610000|2022-06-21 10:00:10|10048.65|10048.65|10048.65|10048.65|10048.65|10048.65|10048.65|10048.65|0
1655805630000|2022-06-21 10:00:30|10047.66|10047.66|10048.65|10048.65|10048.65|10048.65|10047.66|10047.66|0
1655805740000|2022-06-21 10:02:20|10046|10046|10048.65|10048.65|10048.65|10048.65|10046|10046|0
1655805760000|2022-06-21 10:02:40|10051.3|10051.3|10053.94|10053.94|10053.94|10053.94|10051.3|10051.3|0
1655805950000|2022-06-21 10:05:50|10056.59|10056.59|10056.59|10056.59|10056.59|10056.59|10056.59|10056.59|0
1655805990000|2022-06-21 10:06:30|10064.52|10064.52|10064.52|10064.52|10064.52|10064.52|10064.52|10064.52|0
1655806010000|2022-06-21 10:06:50|10059.23|10059.23|10059.23|10059.23|10059.23|10059.23|10059.23|10059.23|0
1655806080000|2022-06-21 10:08:00|10056.59|10056.59|10056.59|10056.59|10056.59|10056.59|10056.59|10056.59|0
1655806200000|2022-06-21 10:10:00|10059.23|10059.23|10059.23|10059.23|10059.23|10059.23|10059.23|10059.23|0
1655806230000|2022-06-21 10:10:30|10061.88|10061.88|10061.88|10061.88|10061.88|10061.88|10061.88|10061.88|0
1655806280000|2022-06-21 10:11:20|10064.52|10064.52|10054.6|10054.6|10064.52|10064.52|10054.6|10054.6|0
1655806370000|2022-06-21 10:12:50|10056.59|10056.59|10054.6|10054.6|10056.59|10056.59|10054.6|10054.6|0
1655806380000|2022-06-21 10:13:00|10053.61|10053.61|10053.61|10053.61|10053.61|10053.61|10053.61|10053.61|0
1655806410000|2022-06-21 10:13:30|10054.6|10054.6|10054.6|10054.6|10054.6|10054.6|10054.6|10054.6|0
1655806420000|2022-06-21 10:13:40|10051.96|10051.96|10051.96|10051.96|10051.96|10051.96|10051.96|10051.96|0
1655806440000|2022-06-21 10:14:00|10049.31|10049.31|10051.96|10051.96|10051.96|10051.96|10049.31|10049.31|0
1655806610000|2022-06-21 10:16:50|10052.95|10052.95|10053.94|10053.94|10053.94|10053.94|10052.95|10052.95|0
1655806630000|2022-06-21 10:17:10|10056.59|10056.59|10059.23|10059.23|10059.23|10059.23|10056.59|10056.59|0
1655806650000|2022-06-21 10:17:30|10058.24|10058.24|10058.24|10058.24|10058.24|10058.24|10058.24|10058.24|0
1655806710000|2022-06-21 10:18:30|10057.25|10057.25|10057.25|10057.25|10057.25|10057.25|10057.25|10057.25|0
1655806870000|2022-06-21 10:21:10|10062.54|10062.54|10062.54|10062.54|10062.54|10062.54|10062.54|10062.54|0
1655806910000|2022-06-21 10:21:50|10063.53|10063.53|10063.53|10063.53|10063.53|10063.53|10063.53|10063.53|0
1655806980000|2022-06-21 10:23:00|10064.52|10064.52|10067.17|10067.17|10067.17|10067.17|10064.52|10064.52|0
1655806990000|2022-06-21 10:23:10|10069.81|10069.81|10069.81|10069.81|10069.81|10069.81|10069.81|10069.81|0
1655807040000|2022-06-21 10:24:00|10067.17|10067.17|10067.17|10067.17|10067.17|10067.17|10067.17|10067.17|0
1655807090000|2022-06-21 10:24:50|10064.52|10064.52|10064.52|10064.52|10064.52|10064.52|10064.52|10064.52|0
1655807110000|2022-06-21 10:25:10|10056.59|10056.59|10056.59|10056.59|10056.59|10056.59|10056.59|10056.59|0
1655807190000|2022-06-21 10:26:30|10059.23|10059.23|10059.23|10059.23|10059.23|10059.23|10059.23|10059.23|0
1655807370000|2022-06-21 10:29:30|10061.88|10061.88|10061.88|10061.88|10061.88|10061.88|10061.88|10061.88|0
1655807410000|2022-06-21 10:30:10|10067.17|10067.17|10067.17|10067.17|10067.17|10067.17|10067.17|10067.17|0
1655807420000|2022-06-21 10:30:20|10069.15|10069.15|10071.13|10071.13|10071.13|10071.13|10069.15|10069.15|0
1655807470000|2022-06-21 10:31:10|10073.78|10073.78|10073.78|10073.78|10073.78|10073.78|10071.13|10071.13|0
1655807520000|2022-06-21 10:32:00|10071.13|10071.13|10071.13|10071.13|10071.13|10071.13|10071.13|10071.13|0
1655807650000|2022-06-21 10:34:10|10073.78|10073.78|10071.13|10071.13|10073.78|10073.78|10071.13|10071.13|0
1655807660000|2022-06-21 10:34:20|10073.78|10073.78|10073.78|10073.78|10073.78|10073.78|10073.78|10073.78|0
1655807720000|2022-06-21 10:35:20|10071.13|10071.13|10071.13|10071.13|10071.13|10071.13|10071.13|10071.13|0
1655807750000|2022-06-21 10:35:50|10070.14|10070.14|10069.15|10069.15|10070.14|10070.14|10069.15|10069.15|0
1655807770000|2022-06-21 10:36:10|10066.5|10066.5|10066.5|10066.5|10066.5|10066.5|10066.5|10066.5|0
1655807800000|2022-06-21 10:36:40|10063.86|10063.86|10061.21|10061.21|10063.86|10063.86|10061.21|10061.21|0
1655807820000|2022-06-21 10:37:00|10063.86|10063.86|10058.57|10058.57|10063.86|10063.86|10058.57|10058.57|0
1655807970000|2022-06-21 10:39:30|10057.58|10057.58|10057.58|10057.58|10057.58|10057.58|10057.58|10057.58|0
1655808020000|2022-06-21 10:40:20|10060.22|10060.22|10060.22|10060.22|10060.22|10060.22|10060.22|10060.22|0
1655808110000|2022-06-21 10:41:50|10057.58|10057.58|10057.58|10057.58|10057.58|10057.58|10057.58|10057.58|0
1655808150000|2022-06-21 10:42:30|10054.93|10054.93|10054.93|10054.93|10054.93|10054.93|10054.93|10054.93|0
1655808300000|2022-06-21 10:45:00|10047|10047|10046|10046|10047|10047|10046|10046|0
1655808360000|2022-06-21 10:46:00|10045.01|10045.01|10045.01|10045.01|10045.01|10045.01|10045.01|10045.01|0
1655808400000|2022-06-21 10:46:40|10044.02|10044.02|10045.01|10045.01|10046|10046|10044.02|10044.02|0
1655808410000|2022-06-21 10:46:50|10044.02|10044.02|10042.04|10042.04|10044.02|10044.02|10042.04|10042.04|0
1655808420000|2022-06-21 10:47:00|10044.02|10044.02|10039.06|10039.06|10044.02|10044.02|10039.06|10039.06|0
1655808430000|2022-06-21 10:47:10|10041.04|10041.04|10041.04|10041.04|10041.04|10041.04|10041.04|10041.04|0
1655808440000|2022-06-21 10:47:20|10043.69|10043.69|10040.05|10040.05|10043.69|10043.69|10040.05|10040.05|0
1655808450000|2022-06-21 10:47:30|10037.41|10037.41|10037.41|10037.41|10037.41|10037.41|10037.41|10037.41|0
1655808510000|2022-06-21 10:48:30|10036.42|10036.42|10032.45|10032.45|10036.42|10036.42|10032.45|10032.45|0
1655808520000|2022-06-21 10:48:40|10029.8|10029.8|10029.8|10029.8|10029.8|10029.8|10029.8|10029.8|0
1655808570000|2022-06-21 10:49:30|10028.81|10028.81|10028.81|10028.81|10028.81|10028.81|10028.81|10028.81|0
1655808590000|2022-06-21 10:49:50|10027.82|10027.82|10027.82|10027.82|10027.82|10027.82|10027.82|10027.82|0
1655808600000|2022-06-21 10:50:00|10028.81|10028.81|10027.82|10027.82|10028.81|10028.81|10026.83|10026.83|0
1655808670000|2022-06-21 10:51:10|10028.81|10028.81|10028.81|10028.81|10028.81|10028.81|10028.81|10028.81|0
1655808680000|2022-06-21 10:51:20|10026.16|10026.16|10027.16|10027.16|10027.16|10027.16|10026.16|10026.16|0
1655808780000|2022-06-21 10:53:00|10029.8|10029.8|10027.16|10027.16|10029.8|10029.8|10027.16|10027.16|0
1655808870000|2022-06-21 10:54:30|10026.16|10026.16|10026.16|10026.16|10026.16|10026.16|10026.16|10026.16|0
1655808880000|2022-06-21 10:54:40|10024.18|10024.18|10024.18|10024.18|10024.18|10024.18|10024.18|10024.18|0
1655808910000|2022-06-21 10:55:10|10023.19|10023.19|10023.62|10023.62|10023.62|10023.62|10023.19|10023.19|0
1655809010000|2022-06-21 10:56:50|10022.62|10022.62|10022.62|10022.62|10022.62|10022.62|10022.62|10022.62|0
1655809020000|2022-06-21 10:57:00|10019.98|10019.98|10019.98|10019.98|10019.98|10019.98|10019.98|10019.98|0
1655809110000|2022-06-21 10:58:30|10018.99|10018.99|10018.99|10018.99|10018.99|10018.99|10018.99|10018.99|0
1655809200000|2022-06-21 11:00:00|10018|10018|10018|10018|10018|10018|10018|10018|0
1655809290000|2022-06-21 11:01:30|10020.64|10020.64|10020.64|10020.64|10020.64|10020.64|10020.64|10020.64|0
1655809310000|2022-06-21 11:01:50|10019.65|10019.65|10020.64|10020.64|10020.64|10020.64|10019.65|10019.65|0
1655809350000|2022-06-21 11:02:30|10023.29|10023.29|10023.29|10023.29|10023.29|10023.29|10023.29|10023.29|0
1655809450000|2022-06-21 11:04:10|10028.58|10028.58|10028.58|10028.58|10028.58|10028.58|10028.58|10028.58|0
1655809460000|2022-06-21 11:04:20|10033.87|10033.87|10033.87|10033.87|10033.87|10033.87|10033.87|10033.87|0
1655809500000|2022-06-21 11:05:00|10028.58|10028.58|10025.93|10025.93|10028.58|10028.58|10025.93|10025.93|0
1655809520000|2022-06-21 11:05:20|10024.94|10024.94|10024.94|10024.94|10024.94|10024.94|10024.94|10024.94|0
1655809540000|2022-06-21 11:05:40|10022.29|10022.29|10022.29|10022.29|10022.29|10022.29|10022.29|10022.29|0
1655809590000|2022-06-21 11:06:30|10019.65|10019.65|10019.65|10019.65|10019.65|10019.65|10019.65|10019.65|0
1655809640000|2022-06-21 11:07:20|10017|10017|10011.71|10011.71|10017|10017|10011.71|10011.71|0
1655809730000|2022-06-21 11:08:50|10010.72|10010.72|10010.72|10010.72|10010.72|10010.72|10010.72|10010.72|0
1655809880000|2022-06-21 11:11:20|10013.37|10013.37|10013.37|10013.37|10013.37|10013.37|10013.37|10013.37|0
1655809900000|2022-06-21 11:11:40|10010.72|10010.72|10010.72|10010.72|10010.72|10010.72|10010.72|10010.72|0
1655809930000|2022-06-21 11:12:10|10011.71|10011.71|10012.71|10012.71|10012.71|10012.71|10011.71|10011.71|0
1655810040000|2022-06-21 11:14:00|10011.71|10011.71|10011.71|10011.71|10011.71|10011.71|10011.71|10011.71|0
1655810090000|2022-06-21 11:14:50|10009.73|10009.73|10009.73|10009.73|10009.73|10009.73|10009.73|10009.73|0
1655810110000|2022-06-21 11:15:10|10007.08|10007.08|10004.44|10004.44|10007.08|10007.08|10004.44|10004.44|0
1655810150000|2022-06-21 11:15:50|10001.79|10001.79|9993.86|9993.86|10001.79|10001.79|9993.86|9993.86|0
1655810270000|2022-06-21 11:17:50|9991.21|9991.21|9990.22|9990.22|9991.21|9991.21|9990.22|9990.22|0
1655810310000|2022-06-21 11:18:30|9987.58|9987.58|9987.58|9987.58|9987.58|9987.58|9987.58|9987.58|0
1655810360000|2022-06-21 11:19:20|9986.58|9986.58|9991.87|9991.87|9991.87|9991.87|9986.58|9986.58|0
1655810370000|2022-06-21 11:19:30|9990.88|9990.88|9990.88|9990.88|9990.88|9990.88|9990.88|9990.88|0
1655810420000|2022-06-21 11:20:20|9993.53|9993.53|9993.53|9993.53|9993.53|9993.53|9993.53|9993.53|0
1655810460000|2022-06-21 11:21:00|9992.54|9992.54|9992.54|9992.54|9992.54|9992.54|9992.54|9992.54|0
1655810490000|2022-06-21 11:21:30|9995.18|9995.18|9995.18|9995.18|9995.18|9995.18|9995.18|9995.18|0
1655810600000|2022-06-21 11:23:20|9997.83|9997.83|9993.2|9993.2|9997.83|9997.83|9992.54|9992.54|0
1655810610000|2022-06-21 11:23:30|9993.62|9993.62|9994.62|9994.62|9994.62|9994.62|9992.63|9992.63|0
1655810620000|2022-06-21 11:23:40|9997.26|9997.26|9997.26|9997.26|9997.26|9997.26|9997.26|9997.26|0
1655810780000|2022-06-21 11:26:20|10002.55|10002.55|9999.91|9999.91|10002.55|10002.55|9999.91|9999.91|0
1655810800000|2022-06-21 11:26:40|10005.2|10005.2|10005.2|10005.2|10005.2|10005.2|10005.2|10005.2|0
1655810850000|2022-06-21 11:27:30|10007.84|10007.84|10007.84|10007.84|10007.84|10007.84|10007.84|10007.84|0
1655810860000|2022-06-21 11:27:40|10009.83|10009.83|10008.83|10008.83|10009.83|10009.83|10008.83|10008.83|0
1655810870000|2022-06-21 11:27:50|10003.54|10003.54|10003.54|10003.54|10003.54|10003.54|10003.54|10003.54|0
1655810970000|2022-06-21 11:29:30|10002.55|10002.55|10002.55|10002.55|10002.55|10002.55|10002.55|10002.55|0
1655810980000|2022-06-21 11:29:40|10003.54|10003.54|10003.54|10003.54|10003.54|10003.54|10003.54|10003.54|0
1655811000000|2022-06-21 11:30:00|10004.54|10004.54|10005.53|10005.53|10005.53|10005.53|10004.54|10004.54|0
1655811010000|2022-06-21 11:30:10|10006.52|10006.52|10006.52|10006.52|10006.52|10006.52|10006.52|10006.52|0
1655811030000|2022-06-21 11:30:30|9998.58|9998.58|9998.58|9998.58|9998.58|9998.58|9998.58|9998.58|0
1655811060000|2022-06-21 11:31:00|9999.58|9999.58|10002.22|10002.22|10002.22|10002.22|9999.58|9999.58|0
1655811160000|2022-06-21 11:32:40|10004.21|10004.21|10003.21|10003.21|10005.86|10005.86|10003.21|10003.21|0
1655811180000|2022-06-21 11:33:00|10006.19|10006.19|10006.19|10006.19|10006.19|10006.19|10006.19|10006.19|0
1655811360000|2022-06-21 11:36:00|9998.25|9998.25|10000.9|10000.9|10000.9|10000.9|9998.25|9998.25|0
1655811400000|2022-06-21 11:36:40|10003.55|10003.55|10003.55|10003.55|10003.55|10003.55|10003.55|10003.55|0
1655811510000|2022-06-21 11:38:30|9998.25|9998.25|9998.25|9998.25|9998.25|9998.25|9998.25|9998.25|0
1655811520000|2022-06-21 11:38:40|9999.25|9999.25|10000.9|10000.9|10001.89|10001.89|9999.25|9999.25|0
1655811530000|2022-06-21 11:38:50|10003.55|10003.55|10003.55|10003.55|10003.55|10003.55|10003.55|10003.55|0
1655811610000|2022-06-21 11:40:10|10003.97|10003.97|10003.97|10003.97|10003.97|10003.97|10003.97|10003.97|0
1655811620000|2022-06-21 11:40:20|10001.33|10001.33|10001.33|10001.33|10001.33|10001.33|10001.33|10001.33|0
1655811630000|2022-06-21 11:40:30|10003.97|10003.97|10003.97|10003.97|10003.97|10003.97|10003.97|10003.97|0
1655811830000|2022-06-21 11:43:50|10009.26|10009.26|10011.91|10011.91|10011.91|10011.91|10009.26|10009.26|0
1655811930000|2022-06-21 11:45:30|10009.26|10009.26|10011.91|10011.91|10011.91|10011.91|10009.26|10009.26|0
1655812060000|2022-06-21 11:47:40|10006.62|10006.62|10006.62|10006.62|10006.62|10006.62|10006.62|10006.62|0
1655812110000|2022-06-21 11:48:30|10009.26|10009.26|10009.26|10009.26|10009.26|10009.26|10009.26|10009.26|0
1655812160000|2022-06-21 11:49:20|10008.27|10008.27|10008.27|10008.27|10008.27|10008.27|10008.27|10008.27|0
1655812190000|2022-06-21 11:49:50|10010.26|10010.26|10010.26|10010.26|10010.26|10010.26|10010.26|10010.26|0
1655812210000|2022-06-21 11:50:10|10012.9|10012.9|10012.9|10012.9|10012.9|10012.9|10012.9|10012.9|0
1655812310000|2022-06-21 11:51:50|10010.26|10010.26|10010.26|10010.26|10010.26|10010.26|10010.26|10010.26|0
1655812340000|2022-06-21 11:52:20|10004.97|10004.97|10006.62|10006.62|10006.62|10006.62|10003.97|10003.97|0
1655812420000|2022-06-21 11:53:40|10007.61|10007.61|10007.61|10007.61|10007.61|10007.61|10007.61|10007.61|0
1655812450000|2022-06-21 11:54:10|10004.97|10004.97|10004.97|10004.97|10004.97|10004.97|10004.97|10004.97|0
1655812490000|2022-06-21 11:54:50|10003.97|10003.97|10003.97|10003.97|10003.97|10003.97|10003.97|10003.97|0
1655812510000|2022-06-21 11:55:10|10004.97|10004.97|10005.96|10005.96|10005.96|10005.96|10004.97|10004.97|0
1655812540000|2022-06-21 11:55:40|10003.31|10003.31|10005.96|10005.96|10005.96|10005.96|10003.31|10003.31|0
1655812570000|2022-06-21 11:56:10|10003.31|10003.31|10000.67|10000.67|10003.31|10003.31|10000.67|10000.67|0
1655812580000|2022-06-21 11:56:20|10001.66|10001.66|10002.65|10002.65|10002.65|10002.65|10001.66|10001.66|0
1655812600000|2022-06-21 11:56:40|10007.94|10007.94|10007.94|10007.94|10007.94|10007.94|10007.94|10007.94|0
1655812610000|2022-06-21 11:56:50|10010.59|10010.59|10010.59|10010.59|10010.59|10010.59|10010.59|10010.59|0
1655812620000|2022-06-21 11:57:00|10011.58|10011.58|10011.58|10011.58|10011.58|10011.58|10011.58|10011.58|0
1655812690000|2022-06-21 11:58:10|10008.93|10008.93|10008.93|10008.93|10008.93|10008.93|10008.93|10008.93|0
1655812740000|2022-06-21 11:59:00|10007.94|10007.94|10007.94|10007.94|10007.94|10007.94|10007.94|10007.94|0
1655812770000|2022-06-21 11:59:30|10005.3|10005.3|10005.3|10005.3|10005.3|10005.3|10005.3|10005.3|0
1655812780000|2022-06-21 11:59:40|10002.65|10002.65|10002.65|10002.65|10002.65|10002.65|10002.65|10002.65|0
1655812800000|2022-06-21 12:00:00|10005.3|10005.3|10005.3|10005.3|10005.3|10005.3|10005.3|10005.3|0
1655812860000|2022-06-21 12:01:00|10002.65|10002.65|9997.36|9997.36|10002.65|10002.65|9997.36|9997.36|0
1655812900000|2022-06-21 12:01:40|9996.37|9996.37|9996.37|9996.37|9996.37|9996.37|9996.37|9996.37|0
1655812970000|2022-06-21 12:02:50|9997.36|9997.36|9996.37|9996.37|9997.36|9997.36|9996.37|9996.37|0
1655813080000|2022-06-21 12:04:40|9995.38|9995.38|9994.38|9994.38|9995.38|9995.38|9994.38|9994.38|0
1655813100000|2022-06-21 12:05:00|9995.38|9995.38|9995.38|9995.38|9995.38|9995.38|9995.38|9995.38|0
1655813120000|2022-06-21 12:05:20|9998.02|9998.02|9998.02|9998.02|9998.02|9998.02|9998.02|9998.02|0
1655813130000|2022-06-21 12:05:30|9999.01|9999.01|9999.01|9999.01|9999.01|9999.01|9999.01|9999.01|0
1655813190000|2022-06-21 12:06:30|10001.66|10001.66|10001.66|10001.66|10001.66|10001.66|10001.66|10001.66|0
1655813210000|2022-06-21 12:06:50|9999.01|9999.01|9999.01|9999.01|9999.01|9999.01|9999.01|9999.01|0
1655813240000|2022-06-21 12:07:20|9996.37|9996.37|9996.37|9996.37|9996.37|9996.37|9996.37|9996.37|0
1655813260000|2022-06-21 12:07:40|9993.72|9993.72|9993.72|9993.72|9993.72|9993.72|9993.72|9993.72|0
1655813330000|2022-06-21 12:08:50|9996.37|9996.37|9996.37|9996.37|9996.37|9996.37|9996.37|9996.37|0
1655813370000|2022-06-21 12:09:30|9999.01|9999.01|9999.01|9999.01|9999.01|9999.01|9999.01|9999.01|0
1655813420000|2022-06-21 12:10:20|9998.02|9998.02|9998.02|9998.02|9998.02|9998.02|9998.02|9998.02|0
1655813490000|2022-06-21 12:11:30|10000.67|10000.67|10000.67|10000.67|10000.67|10000.67|10000.67|10000.67|0
1655813520000|2022-06-21 12:12:00|10003.31|10003.31|10003.31|10003.31|10003.31|10003.31|10003.31|10003.31|0
1655813530000|2022-06-21 12:12:10|10005.3|10005.3|10005.3|10005.3|10005.3|10005.3|10005.3|10005.3|0
1655813550000|2022-06-21 12:12:30|10007.94|10007.94|10007.94|10007.94|10007.94|10007.94|10007.94|10007.94|0
1655813570000|2022-06-21 12:12:50|10009.93|10009.93|10009.93|10009.93|10009.93|10009.93|10009.93|10009.93|0
1655813600000|2022-06-21 12:13:20|10012.57|10012.57|10012.57|10012.57|10012.57|10012.57|10012.57|10012.57|0
1655813610000|2022-06-21 12:13:30|10015.22|10015.22|10015.22|10015.22|10015.22|10015.22|10015.22|10015.22|0
1655813620000|2022-06-21 12:13:40|10012.57|10012.57|10012.57|10012.57|10012.57|10012.57|10012.57|10012.57|0
1655813640000|2022-06-21 12:14:00|10010.59|10010.59|10010.59|10010.59|10010.59|10010.59|10010.59|10010.59|0
1655813860000|2022-06-21 12:17:40|10007.94|10007.94|10007.94|10007.94|10007.94|10007.94|10007.94|10007.94|0
1655813900000|2022-06-21 12:18:20|10010.59|10010.59|10013.23|10013.23|10013.23|10013.23|10010.59|10010.59|0
1655813910000|2022-06-21 12:18:30|10010.59|10010.59|10010.59|10010.59|10010.59|10010.59|10010.59|10010.59|0
1655813970000|2022-06-21 12:19:30|10013.23|10013.23|10013.23|10013.23|10013.23|10013.23|10013.23|10013.23|0
1655814060000|2022-06-21 12:21:00|10010.59|10010.59|10010.59|10010.59|10010.59|10010.59|10010.59|10010.59|0
1655814190000|2022-06-21 12:23:10|10007.94|10007.94|10010.59|10010.59|10010.59|10010.59|10007.94|10007.94|0
1655814250000|2022-06-21 12:24:10|10005.3|10005.3|10004.3|10004.3|10005.3|10005.3|10004.3|10004.3|0
1655814290000|2022-06-21 12:24:50|10006.95|10006.95|10006.95|10006.95|10006.95|10006.95|10006.95|10006.95|0
1655814340000|2022-06-21 12:25:40|10008.93|10008.93|10008.93|10008.93|10008.93|10008.93|10008.93|10008.93|0
1655814410000|2022-06-21 12:26:50|10011.58|10011.58|10011.58|10011.58|10011.58|10011.58|10011.58|10011.58|0
1655814440000|2022-06-21 12:27:20|10012.57|10012.57|10012.57|10012.57|10012.57|10012.57|10012.57|10012.57|0
1655814450000|2022-06-21 12:27:30|10011.58|10011.58|10014.22|10014.22|10014.22|10014.22|10011.58|10011.58|0
1655814480000|2022-06-21 12:28:00|10011.58|10011.58|10011.58|10011.58|10011.58|10011.58|10011.58|10011.58|0
1655814590000|2022-06-21 12:29:50|10008.93|10008.93|10008.93|10008.93|10008.93|10008.93|10008.93|10008.93|0
1655814600000|2022-06-21 12:30:00|10006.29|10006.29|10006.29|10006.29|10006.29|10006.29|10006.29|10006.29|0
1655814630000|2022-06-21 12:30:30|10009.26|10009.26|10008.27|10008.27|10009.26|10009.26|10008.27|10008.27|0
1655814660000|2022-06-21 12:31:00|10010.92|10010.92|10010.92|10010.92|10010.92|10010.92|10010.92|10010.92|0
1655814720000|2022-06-21 12:32:00|10011.91|10011.91|10009.26|10009.26|10011.91|10011.91|10009.26|10009.26|0
1655814740000|2022-06-21 12:32:20|10010.26|10010.26|10007.61|10007.61|10010.26|10010.26|10007.61|10007.61|0
1655814750000|2022-06-21 12:32:30|10008.6|10008.6|10008.6|10008.6|10008.6|10008.6|10008.6|10008.6|0
1655814790000|2022-06-21 12:33:10|10011.25|10011.25|10011.25|10011.25|10011.25|10011.25|10011.25|10011.25|0
1655814860000|2022-06-21 12:34:20|10013.89|10013.89|10013.89|10013.89|10013.89|10013.89|10013.89|10013.89|0
1655814990000|2022-06-21 12:36:30|10019.18|10019.18|10019.18|10019.18|10019.18|10019.18|10019.18|10019.18|0
1655815000000|2022-06-21 12:36:40|10016.54|10016.54|10016.54|10016.54|10016.54|10016.54|10016.54|10016.54|0
1655815070000|2022-06-21 12:37:50|10017.53|10017.53|10017.53|10017.53|10017.53|10017.53|10017.53|10017.53|0
1655815120000|2022-06-21 12:38:40|10018.52|10018.52|10018.52|10018.52|10018.52|10018.52|10018.52|10018.52|0
1655815130000|2022-06-21 12:38:50|10019.51|10019.51|10015.88|10015.88|10019.51|10019.51|10015.88|10015.88|0
1655815160000|2022-06-21 12:39:20|10016.87|10016.87|10017.86|10017.86|10017.86|10017.86|10016.87|10016.87|0
1655815170000|2022-06-21 12:39:30|10018.85|10018.85|10017.86|10017.86|10018.85|10018.85|10017.86|10017.86|0
1655815180000|2022-06-21 12:39:40|10018.85|10018.85|10018.85|10018.85|10020.84|10020.84|10018.85|10018.85|0
1655815230000|2022-06-21 12:40:30|10017.86|10017.86|10016.87|10016.87|10017.86|10017.86|10016.87|10016.87|0
1655815260000|2022-06-21 12:41:00|10014.89|10014.89|10013.89|10013.89|10014.89|10014.89|10013.89|10013.89|0
1655815270000|2022-06-21 12:41:10|10016.54|10016.54|10016.54|10016.54|10016.54|10016.54|10016.54|10016.54|0
1655815300000|2022-06-21 12:41:40|10011.25|10011.25|10011.25|10011.25|10011.25|10011.25|10011.25|10011.25|0
1655815350000|2022-06-21 12:42:30|10016.54|10016.54|10016.54|10016.54|10016.54|10016.54|10016.54|10016.54|0
1655815360000|2022-06-21 12:42:40|10013.89|10013.89|10013.89|10013.89|10013.89|10013.89|10013.89|10013.89|0
1655815380000|2022-06-21 12:43:00|10011.25|10011.25|10011.25|10011.25|10011.25|10011.25|10011.25|10011.25|0
1655815400000|2022-06-21 12:43:20|10010.26|10010.26|10010.26|10010.26|10010.26|10010.26|10010.26|10010.26|0
1655815420000|2022-06-21 12:43:40|10009.26|10009.26|10009.26|10009.26|10009.26|10009.26|10009.26|10009.26|0
1655815430000|2022-06-21 12:43:50|10006.62|10006.62|10002.98|10002.98|10006.62|10006.62|10002.98|10002.98|0
1655815530000|2022-06-21 12:45:30|10001.99|10001.99|10001.99|10001.99|10001.99|10001.99|10001.99|10001.99|0
1655815540000|2022-06-21 12:45:40|10001|10001|10001|10001|10001|10001|10001|10001|0
1655815610000|2022-06-21 12:46:50|10001.99|10001.99|10002.98|10002.98|10002.98|10002.98|10001.99|10001.99|0
1655815680000|2022-06-21 12:48:00|10000.34|10000.34|10000.34|10000.34|10000.34|10000.34|10000.34|10000.34|0
1655815690000|2022-06-21 12:48:10|10002.98|10002.98|10002.98|10002.98|10002.98|10002.98|10002.98|10002.98|0
1655815710000|2022-06-21 12:48:30|10000.34|10000.34|10000.34|10000.34|10000.34|10000.34|10000.34|10000.34|0
1655815740000|2022-06-21 12:49:00|9997.69|9997.69|9997.69|9997.69|9997.69|9997.69|9997.69|9997.69|0
1655815760000|2022-06-21 12:49:20|9998.68|9998.68|9998.68|9998.68|9998.68|9998.68|9998.68|9998.68|0
1655815830000|2022-06-21 12:50:30|9997.69|9997.69|10000.34|10000.34|10000.34|10000.34|9997.69|9997.69|0
1655815840000|2022-06-21 12:50:40|10002.32|10002.32|10001.33|10001.33|10002.32|10002.32|10001.33|10001.33|0
1655815850000|2022-06-21 12:50:50|10002.32|10002.32|10002.32|10002.32|10002.32|10002.32|10002.32|10002.32|0
1655815860000|2022-06-21 12:51:00|9997.03|9997.03|9999.68|9999.68|9999.68|9999.68|9997.03|9997.03|0
1655815870000|2022-06-21 12:51:10|10002.65|10002.65|10002.65|10002.65|10002.65|10002.65|10002.65|10002.65|0
1655815930000|2022-06-21 12:52:10|10001.66|10001.66|10001.66|10001.66|10001.66|10001.66|10001.66|10001.66|0
1655816000000|2022-06-21 12:53:20|10002.65|10002.65|10002.65|10002.65|10002.65|10002.65|10002.65|10002.65|0
1655816010000|2022-06-21 12:53:30|10003.64|10003.64|10003.64|10003.64|10003.64|10003.64|10003.64|10003.64|0
1655816040000|2022-06-21 12:54:00|10004.64|10004.64|10004.64|10004.64|10004.64|10004.64|10004.64|10004.64|0
1655816080000|2022-06-21 12:54:40|10009.93|10009.93|10009.93|10009.93|10009.93|10009.93|10009.93|10009.93|0
1655816110000|2022-06-21 12:55:10|10012.57|10012.57|10012.57|10012.57|10012.57|10012.57|10012.57|10012.57|0
1655816130000|2022-06-21 12:55:30|10009.93|10009.93|10012.57|10012.57|10012.57|10012.57|10009.93|10009.93|0
1655816140000|2022-06-21 12:55:40|10009.93|10009.93|10009.93|10009.93|10009.93|10009.93|10009.93|10009.93|0
1655816240000|2022-06-21 12:57:20|10004.64|10004.64|10004.64|10004.64|10004.64|10004.64|10004.64|10004.64|0
1655816250000|2022-06-21 12:57:30|10005.63|10005.63|10003.64|10003.64|10005.63|10005.63|10003.64|10003.64|0
1655816270000|2022-06-21 12:57:50|10006.29|10006.29|10005.3|10005.3|10006.29|10006.29|10005.3|10005.3|0
1655816330000|2022-06-21 12:58:50|10010.59|10010.59|10007.94|10007.94|10010.59|10010.59|10007.94|10007.94|0
1655816350000|2022-06-21 12:59:10|10009.93|10009.93|10010.92|10010.92|10010.92|10010.92|10009.93|10009.93|0
1655816360000|2022-06-21 12:59:20|10013.56|10013.56|10013.56|10013.56|10013.56|10013.56|10013.56|10013.56|0
1655816380000|2022-06-21 12:59:40|10016.21|10016.21|10016.21|10016.21|10016.21|10016.21|10016.21|10016.21|0
1655816390000|2022-06-21 12:59:50|10015.22|10015.22|10015.22|10015.22|10015.22|10015.22|10015.22|10015.22|0
1655816410000|2022-06-21 13:00:10|10014.22|10014.22|10016.21|10016.21|10016.21|10016.21|10014.22|10014.22|0
1655816490000|2022-06-21 13:01:30|10013.56|10013.56|10013.56|10013.56|10013.56|10013.56|10013.56|10013.56|0
1655816540000|2022-06-21 13:02:20|10012.57|10012.57|10012.57|10012.57|10012.57|10012.57|10012.57|10012.57|0
1655816550000|2022-06-21 13:02:30|10013.56|10013.56|10013.56|10013.56|10013.56|10013.56|10013.56|10013.56|0
1655816610000|2022-06-21 13:03:30|10016.21|10016.21|10016.21|10016.21|10016.21|10016.21|10016.21|10016.21|0
1655816650000|2022-06-21 13:04:10|10013.56|10013.56|10010.92|10010.92|10013.56|10013.56|10010.92|10010.92|0
1655816690000|2022-06-21 13:04:50|10009.93|10009.93|10009.93|10009.93|10009.93|10009.93|10009.93|10009.93|0
1655816720000|2022-06-21 13:05:20|10008.93|10008.93|10008.93|10008.93|10008.93|10008.93|10008.93|10008.93|0
1655816740000|2022-06-21 13:05:40|10006.29|10006.29|10006.29|10006.29|10006.29|10006.29|10006.29|10006.29|0
1655816800000|2022-06-21 13:06:40|10009.27|10009.27|10009.27|10009.27|10009.27|10009.27|10009.27|10009.27|0
1655816810000|2022-06-21 13:06:50|10011.91|10011.91|10011.91|10011.91|10011.91|10011.91|10011.91|10011.91|0
1655816860000|2022-06-21 13:07:40|10012.9|10012.9|10018.19|10018.19|10018.19|10018.19|10012.9|10012.9|0
1655816870000|2022-06-21 13:07:50|10019.19|10019.19|10019.19|10019.19|10019.19|10019.19|10019.19|10019.19|0
1655816990000|2022-06-21 13:09:50|10021.17|10021.17|10021.17|10021.17|10021.17|10021.17|10021.17|10021.17|0
1655817070000|2022-06-21 13:11:10|10018.52|10018.52|10015.88|10015.88|10018.52|10018.52|10015.88|10015.88|0
1655817190000|2022-06-21 13:13:10|10014.89|10014.89|10014.89|10014.89|10014.89|10014.89|10014.89|10014.89|0
1655817250000|2022-06-21 13:14:10|10017.53|10017.53|10017.53|10017.53|10017.53|10017.53|10017.53|10017.53|0
1655817270000|2022-06-21 13:14:30|10020.18|10020.18|10020.18|10020.18|10020.18|10020.18|10020.18|10020.18|0
1655817290000|2022-06-21 13:14:50|10019.19|10019.19|10019.19|10019.19|10019.19|10019.19|10019.19|10019.19|0
1655817330000|2022-06-21 13:15:30|10021.83|10021.83|10021.83|10021.83|10021.83|10021.83|10021.83|10021.83|0
1655817380000|2022-06-21 13:16:20|10020.84|10020.84|10020.84|10020.84|10020.84|10020.84|10020.84|10020.84|0
1655817390000|2022-06-21 13:16:30|10023.48|10023.48|10023.48|10023.48|10023.48|10023.48|10023.48|10023.48|0
1655817430000|2022-06-21 13:17:10|10020.84|10020.84|10020.84|10020.84|10020.84|10020.84|10020.84|10020.84|0
1655817500000|2022-06-21 13:18:20|10017.86|10017.86|10017.86|10017.86|10017.86|10017.86|10017.86|10017.86|0
1655817540000|2022-06-21 13:19:00|10018.85|10018.85|10018.85|10018.85|10018.85|10018.85|10018.85|10018.85|0
1655817560000|2022-06-21 13:19:20|10016.21|10016.21|10016.21|10016.21|10016.21|10016.21|10016.21|10016.21|0
1655817580000|2022-06-21 13:19:40|10010.92|10010.92|9999.68|9999.68|10013.56|10013.56|9999.68|9999.68|0
1655817590000|2022-06-21 13:19:50|9998.68|9998.68|9998.68|9998.68|9998.68|9998.68|9998.68|9998.68|0
1655817600000|2022-06-21 13:20:00|9997.69|9997.69|9998.68|9998.68|9998.68|9998.68|9997.69|9997.69|0
1655817630000|2022-06-21 13:20:30|9990.75|9990.75|9990.75|9990.75|9990.75|9990.75|9990.75|9990.75|0
1655817640000|2022-06-21 13:20:40|9989.76|9989.76|9989.76|9989.76|9989.76|9989.76|9989.76|9989.76|0
1655817650000|2022-06-21 13:20:50|9988.76|9988.76|9988.76|9988.76|9988.76|9988.76|9988.76|9988.76|0
1655817660000|2022-06-21 13:21:00|9991.41|9991.41|9994.05|9994.05|9994.05|9994.05|9991.41|9991.41|0
1655817710000|2022-06-21 13:21:50|9993.06|9993.06|9993.06|9993.06|9993.06|9993.06|9993.06|9993.06|0
1655817780000|2022-06-21 13:23:00|9994.72|9994.72|9994.72|9994.72|9994.72|9994.72|9994.72|9994.72|0
1655817800000|2022-06-21 13:23:20|9992.73|9992.73|9992.73|9992.73|9992.73|9992.73|9992.73|9992.73|0
1655817920000|2022-06-21 13:25:20|9987.44|9987.44|9987.44|9987.44|9987.44|9987.44|9987.44|9987.44|0
1655817930000|2022-06-21 13:25:30|9990.09|9990.09|9991.08|9991.08|9991.08|9991.08|9990.09|9990.09|0
1655817970000|2022-06-21 13:26:10|9993.72|9993.72|9993.72|9993.72|9993.72|9993.72|9993.72|9993.72|0
1655817980000|2022-06-21 13:26:20|9996.37|9996.37|9999.01|9999.01|9999.01|9999.01|9996.37|9996.37|0
1655818010000|2022-06-21 13:26:50|10001.66|10001.66|10000.67|10000.67|10001.66|10001.66|10000.67|10000.67|0
1655818050000|2022-06-21 13:27:30|10001.66|10001.66|10001.66|10001.66|10001.66|10001.66|10001.66|10001.66|0
1655818090000|2022-06-21 13:28:10|10002.65|10002.65|10000.01|10000.01|10002.65|10002.65|10000.01|10000.01|0
1655818180000|2022-06-21 13:29:40|9998.02|9998.02|9998.02|9998.02|9998.02|9998.02|9998.02|9998.02|0
1655818190000|2022-06-21 13:29:50|10000.67|10000.67|10000.67|10000.67|10000.67|10000.67|10000.67|10000.67|0
1655818220000|2022-06-21 13:30:20|9999.67|9999.67|9997.03|9997.03|9999.67|9999.67|9997.03|9997.03|0
1655818240000|2022-06-21 13:30:40|9989.09|9989.09|9989.09|9989.09|9989.09|9989.09|9989.09|9989.09|0
1655818250000|2022-06-21 13:30:50|9988.1|9988.1|9988.1|9988.1|9988.1|9988.1|9987.11|9987.11|0
1655818260000|2022-06-21 13:31:00|9989.09|9989.09|9989.09|9989.09|9989.09|9989.09|9989.09|9989.09|0
1655818290000|2022-06-21 13:31:30|9991.74|9991.74|9991.74|9991.74|9991.74|9991.74|9991.74|9991.74|0
1655818300000|2022-06-21 13:31:40|9994.38|9994.38|9994.38|9994.38|9994.38|9994.38|9994.38|9994.38|0
1655818310000|2022-06-21 13:31:50|9993.39|9993.39|9990.75|9990.75|9993.39|9993.39|9990.75|9990.75|0
1655818340000|2022-06-21 13:32:20|9996.04|9996.04|9998.68|9998.68|9998.68|9998.68|9996.04|9996.04|0
1655818360000|2022-06-21 13:32:40|9996.04|9996.04|9996.04|9996.04|9996.04|9996.04|9996.04|9996.04|0
1655818370000|2022-06-21 13:32:50|9998.68|9998.68|9998.68|9998.68|9998.68|9998.68|9998.68|9998.68|0
1655818380000|2022-06-21 13:33:00|9996.04|9996.04|9988.1|9988.1|9996.04|9996.04|9988.1|9988.1|0
1655818390000|2022-06-21 13:33:10|9990.75|9990.75|9990.75|9990.75|9990.75|9990.75|9990.75|9990.75|0
1655818410000|2022-06-21 13:33:30|9993.39|9993.39|9993.39|9993.39|9993.39|9993.39|9993.39|9993.39|0
1655818440000|2022-06-21 13:34:00|9996.04|9996.04|9996.04|9996.04|9996.04|9996.04|9996.04|9996.04|0
1655818450000|2022-06-21 13:34:10|9993.39|9993.39|9991.41|9991.41|9993.39|9993.39|9991.41|9991.41|0
1655818470000|2022-06-21 13:34:30|9983.47|9983.47|9988.1|9988.1|9988.1|9988.1|9983.47|9983.47|0
1655818480000|2022-06-21 13:34:40|9989.09|9989.09|9989.09|9989.09|9989.09|9989.09|9989.09|9989.09|0
1655818500000|2022-06-21 13:35:00|9986.45|9986.45|9983.8|9983.8|9986.45|9986.45|9983.8|9983.8|0
1655818510000|2022-06-21 13:35:10|9981.16|9981.16|9980.17|9980.17|9981.16|9981.16|9980.17|9980.17|0
1655818520000|2022-06-21 13:35:20|9979.18|9979.18|9980.17|9980.17|9980.17|9980.17|9979.18|9979.18|0
1655818530000|2022-06-21 13:35:30|9982.81|9982.81|9982.81|9982.81|9982.81|9982.81|9982.81|9982.81|0
1655818540000|2022-06-21 13:35:40|9985.46|9985.46|9985.46|9985.46|9985.46|9985.46|9985.46|9985.46|0
1655818550000|2022-06-21 13:35:50|9982.81|9982.81|9981.82|9981.82|9982.81|9982.81|9981.82|9981.82|0
1655818570000|2022-06-21 13:36:10|9979.18|9979.18|9979.18|9979.18|9979.18|9979.18|9979.18|9979.18|0
1655818590000|2022-06-21 13:36:30|9976.53|9976.53|9976.53|9976.53|9976.53|9976.53|9976.53|9976.53|0
1655818660000|2022-06-21 13:37:40|9973.89|9973.89|9973.89|9973.89|9973.89|9973.89|9973.89|9973.89|0
1655818690000|2022-06-21 13:38:10|9979.18|9979.18|9979.18|9979.18|9979.18|9979.18|9979.18|9979.18|0
1655818710000|2022-06-21 13:38:30|9976.53|9976.53|9976.53|9976.53|9976.53|9976.53|9976.53|9976.53|0
1655818720000|2022-06-21 13:38:40|9973.89|9973.89|9972.89|9972.89|9973.89|9973.89|9972.89|9972.89|0
1655818740000|2022-06-21 13:39:00|9975.54|9975.54|9975.54|9975.54|9975.54|9975.54|9975.54|9975.54|0
1655818750000|2022-06-21 13:39:10|9977.52|9977.52|9977.52|9977.52|9977.52|9977.52|9977.52|9977.52|0
1655818770000|2022-06-21 13:39:30|9979.51|9979.51|9985.46|9985.46|9985.46|9985.46|9979.51|9979.51|0
1655818780000|2022-06-21 13:39:40|9986.45|9986.45|9986.45|9986.45|9986.45|9986.45|9986.45|9986.45|0
1655818790000|2022-06-21 13:39:50|9987.44|9987.44|9997.03|9997.03|9997.03|9997.03|9986.45|9986.45|0
1655818800000|2022-06-21 13:40:00|9994.39|9994.39|9994.39|9994.39|9994.39|9994.39|9994.39|9994.39|0
1655818850000|2022-06-21 13:40:50|9997.03|9997.03|9994.39|9994.39|9997.03|9997.03|9994.39|9994.39|0
1655818890000|2022-06-21 13:41:30|9996.37|9996.37|9996.37|9996.37|9997.36|9997.36|9996.37|9996.37|0
1655818920000|2022-06-21 13:42:00|9999.02|9999.02|9999.02|9999.02|9999.02|9999.02|9999.02|9999.02|0
1655818980000|2022-06-21 13:43:00|9996.37|9996.37|9996.37|9996.37|9996.37|9996.37|9996.37|9996.37|0
1655819000000|2022-06-21 13:43:20|9995.38|9995.38|9992.73|9992.73|9995.38|9995.38|9992.73|9992.73|0
1655819020000|2022-06-21 13:43:40|9990.09|9990.09|9990.09|9990.09|9990.09|9990.09|9990.09|9990.09|0
1655819030000|2022-06-21 13:43:50|9988.1|9988.1|9988.1|9988.1|9988.1|9988.1|9988.1|9988.1|0
1655819040000|2022-06-21 13:44:00|9987.11|9987.11|9987.11|9987.11|9987.11|9987.11|9987.11|9987.11|0
1655819050000|2022-06-21 13:44:10|9989.76|9989.76|9989.76|9989.76|9989.76|9989.76|9989.76|9989.76|0
1655819070000|2022-06-21 13:44:30|9987.11|9987.11|9983.47|9983.47|9987.11|9987.11|9983.47|9983.47|0
1655819080000|2022-06-21 13:44:40|9982.48|9982.48|9985.13|9985.13|9985.13|9985.13|9982.48|9982.48|0
1655819090000|2022-06-21 13:44:50|9987.11|9987.11|9987.11|9987.11|9989.76|9989.76|9987.11|9987.11|0
1655819110000|2022-06-21 13:45:10|9988.1|9988.1|9989.1|9989.1|9989.1|9989.1|9988.1|9988.1|0
1655819120000|2022-06-21 13:45:20|9988.1|9988.1|9988.1|9988.1|9988.1|9988.1|9988.1|9988.1|0
1655819130000|2022-06-21 13:45:30|9982.81|9982.81|9981.82|9981.82|9982.81|9982.81|9980.83|9980.83|0
1655819150000|2022-06-21 13:45:50|9984.47|9984.47|9984.47|9984.47|9984.47|9984.47|9984.47|9984.47|0
1655819160000|2022-06-21 13:46:00|9981.82|9981.82|9981.82|9981.82|9981.82|9981.82|9981.82|9981.82|0
1655819170000|2022-06-21 13:46:10|9984.47|9984.47|9988.1|9988.1|9988.1|9988.1|9984.47|9984.47|0
1655819210000|2022-06-21 13:46:50|9990.75|9990.75|9990.75|9990.75|9990.75|9990.75|9990.75|9990.75|0
1655819240000|2022-06-21 13:47:20|9991.74|9991.74|9990.75|9990.75|9991.74|9991.74|9990.75|9990.75|0
1655819260000|2022-06-21 13:47:40|9988.1|9988.1|9990.75|9990.75|9990.75|9990.75|9988.1|9988.1|0
1655819270000|2022-06-21 13:47:50|9985.46|9985.46|9985.46|9985.46|9985.46|9985.46|9985.46|9985.46|0
1655819280000|2022-06-21 13:48:00|9982.81|9982.81|9982.81|9982.81|9982.81|9982.81|9982.81|9982.81|0
1655819310000|2022-06-21 13:48:30|9985.46|9985.46|9985.46|9985.46|9985.46|9985.46|9985.46|9985.46|0
1655819320000|2022-06-21 13:48:40|9988.1|9988.1|9988.1|9988.1|9988.1|9988.1|9988.1|9988.1|0
1655819330000|2022-06-21 13:48:50|9985.46|9985.46|9985.46|9985.46|9985.46|9985.46|9985.46|9985.46|0
1655819350000|2022-06-21 13:49:10|9984.47|9984.47|9984.47|9984.47|9984.47|9984.47|9984.47|9984.47|0
1655819360000|2022-06-21 13:49:20|9987.11|9987.11|9987.11|9987.11|9987.11|9987.11|9987.11|9987.11|0
1655819370000|2022-06-21 13:49:30|9984.47|9984.47|9983.47|9983.47|9984.47|9984.47|9983.47|9983.47|0
1655819390000|2022-06-21 13:49:50|9986.12|9986.12|9986.12|9986.12|9986.12|9986.12|9986.12|9986.12|0
1655819400000|2022-06-21 13:50:00|9987.11|9987.11|9988.1|9988.1|9988.1|9988.1|9987.11|9987.11|0
1655819440000|2022-06-21 13:50:40|9990.75|9990.75|9990.75|9990.75|9990.75|9990.75|9990.75|9990.75|0
1655819460000|2022-06-21 13:51:00|9993.39|9993.39|9993.39|9993.39|9993.39|9993.39|9993.39|9993.39|0
1655819470000|2022-06-21 13:51:10|9990.75|9990.75|9990.75|9990.75|9990.75|9990.75|9990.75|9990.75|0
1655819490000|2022-06-21 13:51:30|9991.74|9991.74|9991.74|9991.74|9991.74|9991.74|9991.74|9991.74|0
1655819510000|2022-06-21 13:51:50|9994.39|9994.39|9994.39|9994.39|9994.39|9994.39|9994.39|9994.39|0
1655819520000|2022-06-21 13:52:00|9997.03|9997.03|9997.03|9997.03|9997.03|9997.03|9997.03|9997.03|0
1655819540000|2022-06-21 13:52:20|10002.32|10002.32|10002.32|10002.32|10002.32|10002.32|10002.32|10002.32|0
1655819550000|2022-06-21 13:52:30|9999.68|9999.68|9999.68|9999.68|9999.68|9999.68|9999.68|9999.68|0
1655819560000|2022-06-21 13:52:40|9998.68|9998.68|9998.68|9998.68|9998.68|9998.68|9998.68|9998.68|0
1655819570000|2022-06-21 13:52:50|9993.39|9993.39|9993.39|9993.39|9993.39|9993.39|9993.39|9993.39|0
1655819620000|2022-06-21 13:53:40|9996.04|9996.04|9996.04|9996.04|9996.04|9996.04|9996.04|9996.04|0
1655819690000|2022-06-21 13:54:50|9993.39|9993.39|9993.39|9993.39|9993.39|9993.39|9993.39|9993.39|0
1655819700000|2022-06-21 13:55:00|9992.4|9992.4|9994.39|9994.39|9994.39|9994.39|9992.4|9992.4|0
1655819710000|2022-06-21 13:55:10|9991.74|9991.74|9989.1|9989.1|9991.74|9991.74|9989.1|9989.1|0
1655819720000|2022-06-21 13:55:20|9988.1|9988.1|9988.1|9988.1|9988.1|9988.1|9988.1|9988.1|0
1655819770000|2022-06-21 13:56:10|9985.46|9985.46|9982.81|9982.81|9985.46|9985.46|9982.81|9982.81|0
1655819790000|2022-06-21 13:56:30|9988.1|9988.1|9988.1|9988.1|9988.1|9988.1|9988.1|9988.1|0
1655819830000|2022-06-21 13:57:10|9985.46|9985.46|9985.46|9985.46|9985.46|9985.46|9985.46|9985.46|0
1655819910000|2022-06-21 13:58:30|9984.47|9984.47|9984.47|9984.47|9984.47|9984.47|9984.47|9984.47|0
1655819920000|2022-06-21 13:58:40|9981.82|9981.82|9981.82|9981.82|9981.82|9981.82|9981.82|9981.82|0
1655819940000|2022-06-21 13:59:00|9979.18|9979.18|9979.18|9979.18|9979.18|9979.18|9979.18|9979.18|0
1655819950000|2022-06-21 13:59:10|9977.19|9977.19|9978.18|9978.18|9978.18|9978.18|9977.19|9977.19|0
1655819960000|2022-06-21 13:59:20|9977.19|9977.19|9981.82|9981.82|9981.82|9981.82|9977.19|9977.19|0
1655819980000|2022-06-21 13:59:40|9987.11|9987.11|9987.11|9987.11|9987.11|9987.11|9987.11|9987.11|0
1655820000000|2022-06-21 14:00:00|9989.76|9989.76|9987.11|9987.11|9989.76|9989.76|9987.11|9987.11|0
1655820030000|2022-06-21 14:00:30|9989.76|9989.76|9989.76|9989.76|9989.76|9989.76|9989.76|9989.76|0
1655820040000|2022-06-21 14:00:40|9992.4|9992.4|9992.4|9992.4|9992.4|9992.4|9992.4|9992.4|0
1655820050000|2022-06-21 14:00:50|9995.05|9995.05|9995.05|9995.05|9995.05|9995.05|9995.05|9995.05|0
1655820060000|2022-06-21 14:01:00|9989.76|9989.76|9989.76|9989.76|9989.76|9989.76|9989.76|9989.76|0
1655820090000|2022-06-21 14:01:30|9987.11|9987.11|9987.11|9987.11|9987.11|9987.11|9987.11|9987.11|0
1655820100000|2022-06-21 14:01:40|9992.4|9992.4|9992.4|9992.4|9992.4|9992.4|9992.4|9992.4|0
1655820130000|2022-06-21 14:02:10|9995.05|9995.05|9995.05|9995.05|9995.05|9995.05|9995.05|9995.05|0
1655820150000|2022-06-21 14:02:30|9997.69|9997.69|9998.68|9998.68|9998.68|9998.68|9997.69|9997.69|0
1655820160000|2022-06-21 14:02:40|9996.04|9996.04|9996.04|9996.04|9996.04|9996.04|9996.04|9996.04|0
1655820170000|2022-06-21 14:02:50|9998.68|9998.68|9998.68|9998.68|9998.68|9998.68|9998.68|9998.68|0
1655820180000|2022-06-21 14:03:00|9996.04|9996.04|9996.04|9996.04|9996.04|9996.04|9996.04|9996.04|0
1655820200000|2022-06-21 14:03:20|9990.75|9990.75|9990.75|9990.75|9990.75|9990.75|9990.75|9990.75|0
1655820270000|2022-06-21 14:04:30|9988.1|9988.1|9988.1|9988.1|9988.1|9988.1|9988.1|9988.1|0
1655820280000|2022-06-21 14:04:40|9985.46|9985.46|9985.46|9985.46|9985.46|9985.46|9985.46|9985.46|0
1655820290000|2022-06-21 14:04:50|9988.1|9988.1|9985.46|9985.46|9988.1|9988.1|9985.46|9985.46|0
1655820300000|2022-06-21 14:05:00|9982.81|9982.81|9982.81|9982.81|9982.81|9982.81|9982.81|9982.81|0
1655820330000|2022-06-21 14:05:30|9980.17|9980.17|9980.17|9980.17|9980.17|9980.17|9980.17|9980.17|0
1655820390000|2022-06-21 14:06:30|9977.52|9977.52|9977.52|9977.52|9977.52|9977.52|9977.52|9977.52|0
1655820410000|2022-06-21 14:06:50|9976.53|9976.53|9977.52|9977.52|9977.52|9977.52|9976.53|9976.53|0
1655820490000|2022-06-21 14:08:10|9980.17|9980.17|9980.17|9980.17|9980.17|9980.17|9980.17|9980.17|0
1655820510000|2022-06-21 14:08:30|9977.52|9977.52|9977.52|9977.52|9977.52|9977.52|9977.52|9977.52|0
1655820530000|2022-06-21 14:08:50|9980.17|9980.17|9980.17|9980.17|9980.17|9980.17|9980.17|9980.17|0
1655820540000|2022-06-21 14:09:00|9982.81|9982.81|9982.81|9982.81|9982.81|9982.81|9982.81|9982.81|0
1655820570000|2022-06-21 14:09:30|9980.17|9980.17|9980.17|9980.17|9980.17|9980.17|9980.17|9980.17|0
1655820590000|2022-06-21 14:09:50|9982.81|9982.81|9982.81|9982.81|9982.81|9982.81|9982.81|9982.81|0
1655820760000|2022-06-21 14:12:40|9985.46|9985.46|9985.46|9985.46|9985.46|9985.46|9985.46|9985.46|0
1655820780000|2022-06-21 14:13:00|9988.1|9988.1|9988.1|9988.1|9988.1|9988.1|9988.1|9988.1|0
1655820790000|2022-06-21 14:13:10|9989.1|9989.1|9986.45|9986.45|9989.1|9989.1|9986.45|9986.45|0
1655820820000|2022-06-21 14:13:40|9983.81|9983.81|9983.81|9983.81|9983.81|9983.81|9983.81|9983.81|0
1655820830000|2022-06-21 14:13:50|9981.16|9981.16|9981.16|9981.16|9981.16|9981.16|9981.16|9981.16|0
1655820880000|2022-06-21 14:14:40|9986.45|9986.45|9983.81|9983.81|9986.45|9986.45|9983.81|9983.81|0
1655820910000|2022-06-21 14:15:10|9982.81|9982.81|9985.46|9985.46|9985.46|9985.46|9982.81|9982.81|0
1655820950000|2022-06-21 14:15:50|9982.81|9982.81|9982.81|9982.81|9982.81|9982.81|9982.81|9982.81|0
1655820960000|2022-06-21 14:16:00|9980.17|9980.17|9977.52|9977.52|9980.17|9980.17|9977.52|9977.52|0
1655820970000|2022-06-21 14:16:10|9976.53|9976.53|9974.55|9974.55|9976.53|9976.53|9973.56|9973.56|0
1655820980000|2022-06-21 14:16:20|9973.56|9973.56|9973.56|9973.56|9973.56|9973.56|9973.56|9973.56|0
1655821000000|2022-06-21 14:16:40|9976.2|9976.2|9976.2|9976.2|9976.2|9976.2|9976.2|9976.2|0
1655821020000|2022-06-21 14:17:00|9978.85|9978.85|9978.85|9978.85|9978.85|9978.85|9978.85|9978.85|0
1655821050000|2022-06-21 14:17:30|9980.83|9980.83|9980.83|9980.83|9980.83|9980.83|9980.83|9980.83|0
1655821060000|2022-06-21 14:17:40|9986.12|9986.12|9986.12|9986.12|9986.12|9986.12|9986.12|9986.12|0
1655821070000|2022-06-21 14:17:50|9988.76|9988.76|9988.76|9988.76|9988.76|9988.76|9988.76|9988.76|0
1655821100000|2022-06-21 14:18:20|9991.41|9991.41|9991.41|9991.41|9991.41|9991.41|9991.41|9991.41|0
1655821120000|2022-06-21 14:18:40|9988.76|9988.76|9988.76|9988.76|9988.76|9988.76|9988.76|9988.76|0
1655821150000|2022-06-21 14:19:10|9991.41|9991.41|9991.41|9991.41|9991.41|9991.41|9991.41|9991.41|0
1655821160000|2022-06-21 14:19:20|9994.05|9994.05|9991.41|9991.41|9994.05|9994.05|9991.41|9991.41|0
1655821170000|2022-06-21 14:19:30|9988.76|9988.76|9988.76|9988.76|9988.76|9988.76|9988.76|9988.76|0
1655821180000|2022-06-21 14:19:40|9991.41|9991.41|9991.41|9991.41|9991.41|9991.41|9991.41|9991.41|0
1655821190000|2022-06-21 14:19:50|9994.05|9994.05|9994.05|9994.05|9994.05|9994.05|9994.05|9994.05|0
1655821200000|2022-06-21 14:20:00|9991.41|9991.41|9991.41|9991.41|9991.41|9991.41|9991.41|9991.41|0
1655821230000|2022-06-21 14:20:30|9994.05|9994.05|9993.06|9993.06|9994.05|9994.05|9993.06|9993.06|0
1655821240000|2022-06-21 14:20:40|9995.71|9995.71|9993.06|9993.06|9995.71|9995.71|9993.06|9993.06|0
1655821340000|2022-06-21 14:22:20|9990.42|9990.42|9987.44|9987.44|9990.42|9990.42|9986.45|9986.45|0
1655821400000|2022-06-21 14:23:20|9986.45|9986.45|9989.09|9989.09|9989.09|9989.09|9986.45|9986.45|0
1655821410000|2022-06-21 14:23:30|9991.08|9991.08|9993.72|9993.72|9993.72|9993.72|9991.08|9991.08|0
1655821430000|2022-06-21 14:23:50|9996.37|9996.37|9996.37|9996.37|9996.37|9996.37|9996.37|9996.37|0
1655821440000|2022-06-21 14:24:00|9999.01|9999.01|9999.01|9999.01|9999.01|9999.01|9999.01|9999.01|0
1655821450000|2022-06-21 14:24:10|10000.01|10000.01|9998.02|9998.02|10000.01|10000.01|9998.02|9998.02|0
1655821460000|2022-06-21 14:24:20|9999.01|9999.01|9996.37|9996.37|9999.01|9999.01|9996.37|9996.37|0
1655821500000|2022-06-21 14:25:00|9994.38|9994.38|9990.75|9990.75|9994.38|9994.38|9990.75|9990.75|0
1655821510000|2022-06-21 14:25:10|9988.76|9988.76|9988.76|9988.76|9988.76|9988.76|9988.76|9988.76|0
1655821520000|2022-06-21 14:25:20|9990.75|9990.75|9990.75|9990.75|9990.75|9990.75|9990.75|9990.75|0
1655821540000|2022-06-21 14:25:40|9988.1|9988.1|9988.1|9988.1|9988.1|9988.1|9988.1|9988.1|0
1655821560000|2022-06-21 14:26:00|9987.11|9987.11|9989.76|9989.76|9989.76|9989.76|9987.11|9987.11|0
1655821580000|2022-06-21 14:26:20|9992.4|9992.4|9992.4|9992.4|9992.4|9992.4|9992.4|9992.4|0
1655821610000|2022-06-21 14:26:50|9995.05|9995.05|9995.05|9995.05|9995.05|9995.05|9995.05|9995.05|0
1655821620000|2022-06-21 14:27:00|9997.69|9997.69|9997.69|9997.69|9997.69|9997.69|9997.69|9997.69|0
1655821640000|2022-06-21 14:27:20|9995.71|9995.71|9995.71|9995.71|9995.71|9995.71|9995.71|9995.71|0
1655821650000|2022-06-21 14:27:30|9993.06|9993.06|9993.06|9993.06|9993.06|9993.06|9993.06|9993.06|0
1655821670000|2022-06-21 14:27:50|9992.07|9992.07|9989.42|9989.42|9992.07|9992.07|9989.42|9989.42|0
1655821710000|2022-06-21 14:28:30|9988.43|9988.43|9991.08|9991.08|9991.08|9991.08|9988.43|9988.43|0
1655821720000|2022-06-21 14:28:40|9993.06|9993.06|9993.06|9993.06|9993.06|9993.06|9993.06|9993.06|0
1655821770000|2022-06-21 14:29:30|9995.71|9995.71|9998.35|9998.35|9998.35|9998.35|9995.71|9995.71|0
1655821800000|2022-06-21 14:30:00|9995.71|9995.71|9995.71|9995.71|9995.71|9995.71|9995.71|9995.71|0
1655821820000|2022-06-21 14:30:20|9996.7|9996.7|10000.34|10000.34|10000.34|10000.34|9996.7|9996.7|0
1655821840000|2022-06-21 14:30:40|10002.98|10002.98|10004.97|10004.97|10004.97|10004.97|10002.98|10002.98|0
1655821930000|2022-06-21 14:32:10|10007.61|10007.61|10007.61|10007.61|10007.61|10007.61|10007.61|10007.61|0
1655821940000|2022-06-21 14:32:20|10006.62|10006.62|10006.62|10006.62|10006.62|10006.62|10006.62|10006.62|0
1655821960000|2022-06-21 14:32:40|10003.97|10003.97|10003.97|10003.97|10003.97|10003.97|10003.97|10003.97|0
1655822020000|2022-06-21 14:33:40|10004.97|10004.97|10004.97|10004.97|10004.97|10004.97|10004.97|10004.97|0
1655822050000|2022-06-21 14:34:10|10010.26|10010.26|10012.9|10012.9|10012.9|10012.9|10010.26|10010.26|0
1655822080000|2022-06-21 14:34:40|10010.26|10010.26|10010.26|10010.26|10010.26|10010.26|10010.26|10010.26|0
1655822150000|2022-06-21 14:35:50|10009.26|10009.26|10009.26|10009.26|10009.26|10009.26|10009.26|10009.26|0
1655822170000|2022-06-21 14:36:10|10011.91|10011.91|10013.89|10013.89|10013.89|10013.89|10011.91|10011.91|0
1655822190000|2022-06-21 14:36:30|10012.9|10012.9|10016.54|10016.54|10016.54|10016.54|10012.9|10012.9|0
1655822200000|2022-06-21 14:36:40|10013.89|10013.89|10013.89|10013.89|10013.89|10013.89|10013.89|10013.89|0
1655822210000|2022-06-21 14:36:50|10011.25|10011.25|10011.25|10011.25|10011.25|10011.25|10011.25|10011.25|0
1655822260000|2022-06-21 14:37:40|10009.26|10009.26|10006.62|10006.62|10009.26|10009.26|10006.62|10006.62|0
1655822310000|2022-06-21 14:38:30|10005.63|10005.63|10005.63|10005.63|10005.63|10005.63|10005.63|10005.63|0
1655822340000|2022-06-21 14:39:00|10002.98|10002.98|10002.98|10002.98|10002.98|10002.98|10002.98|10002.98|0
1655822350000|2022-06-21 14:39:10|10004.97|10004.97|10005.96|10005.96|10005.96|10005.96|10004.97|10004.97|0
1655822400000|2022-06-21 14:40:00|10006.95|10006.95|10006.95|10006.95|10006.95|10006.95|10006.95|10006.95|0
1655822410000|2022-06-21 14:40:10|10007.94|10007.94|10013.23|10013.23|10013.23|10013.23|10007.94|10007.94|0
1655822440000|2022-06-21 14:40:40|10018.52|10018.52|10018.52|10018.52|10018.52|10018.52|10018.52|10018.52|0
1655822450000|2022-06-21 14:40:50|10021.17|10021.17|10021.17|10021.17|10021.17|10021.17|10021.17|10021.17|0
1655822460000|2022-06-21 14:41:00|10022.16|10022.16|10022.16|10022.16|10022.16|10022.16|10022.16|10022.16|0
1655822470000|2022-06-21 14:41:10|10023.15|10023.15|10020.51|10020.51|10025.8|10025.8|10020.51|10020.51|0
1655822480000|2022-06-21 14:41:20|10017.86|10017.86|10017.86|10017.86|10017.86|10017.86|10017.86|10017.86|0
1655822540000|2022-06-21 14:42:20|10020.51|10020.51|10020.51|10020.51|10020.51|10020.51|10020.51|10020.51|0
1655822550000|2022-06-21 14:42:30|10019.51|10019.51|10019.51|10019.51|10019.51|10019.51|10019.51|10019.51|0
1655822570000|2022-06-21 14:42:50|10016.87|10016.87|10015.88|10015.88|10016.87|10016.87|10015.88|10015.88|0
1655822590000|2022-06-21 14:43:10|10013.23|10013.23|10013.23|10013.23|10013.23|10013.23|10013.23|10013.23|0
1655822620000|2022-06-21 14:43:40|10015.88|10015.88|10015.88|10015.88|10015.88|10015.88|10015.88|10015.88|0
1655822660000|2022-06-21 14:44:20|10014.88|10014.88|10014.88|10014.88|10014.88|10014.88|10014.88|10014.88|0
1655822670000|2022-06-21 14:44:30|10017.53|10017.53|10020.17|10020.17|10020.17|10020.17|10017.53|10017.53|0
1655822680000|2022-06-21 14:44:40|10014.88|10014.88|10014.88|10014.88|10014.88|10014.88|10014.88|10014.88|0
1655822710000|2022-06-21 14:45:10|10012.24|10012.24|10009.59|10009.59|10012.24|10012.24|10009.59|10009.59|0
1655822750000|2022-06-21 14:45:50|10010.59|10010.59|10013.23|10013.23|10013.23|10013.23|10010.59|10010.59|0
1655822800000|2022-06-21 14:46:40|10015.88|10015.88|10013.23|10013.23|10015.88|10015.88|10013.23|10013.23|0
1655822810000|2022-06-21 14:46:50|10018.52|10018.52|10018.52|10018.52|10018.52|10018.52|10018.52|10018.52|0
1655822910000|2022-06-21 14:48:30|10015.88|10015.88|10013.23|10013.23|10015.88|10015.88|10013.23|10013.23|0
1655822940000|2022-06-21 14:49:00|10015.88|10015.88|10015.88|10015.88|10015.88|10015.88|10015.88|10015.88|0
1655822950000|2022-06-21 14:49:10|10013.23|10013.23|10013.23|10013.23|10013.23|10013.23|10013.23|10013.23|0
1655822960000|2022-06-21 14:49:20|10015.88|10015.88|10015.88|10015.88|10015.88|10015.88|10015.88|10015.88|0
1655822970000|2022-06-21 14:49:30|10016.87|10016.87|10016.87|10016.87|10016.87|10016.87|10016.87|10016.87|0
1655823010000|2022-06-21 14:50:10|10019.51|10019.51|10019.51|10019.51|10019.51|10019.51|10019.51|10019.51|0
1655823100000|2022-06-21 14:51:40|10022.16|10022.16|10019.51|10019.51|10022.16|10022.16|10016.87|10016.87|0
1655823110000|2022-06-21 14:51:50|10020.51|10020.51|10021.5|10021.5|10021.5|10021.5|10020.51|10020.51|0
1655823180000|2022-06-21 14:53:00|10022.49|10022.49|10019.84|10019.84|10022.49|10022.49|10019.84|10019.84|0
1655823230000|2022-06-21 14:53:50|10017.2|10017.2|10017.2|10017.2|10017.2|10017.2|10017.2|10017.2|0
1655823240000|2022-06-21 14:54:00|10019.84|10019.84|10019.84|10019.84|10019.84|10019.84|10019.84|10019.84|0
1655823260000|2022-06-21 14:54:20|10022.49|10022.49|10022.49|10022.49|10022.49|10022.49|10022.49|10022.49|0
1655823270000|2022-06-21 14:54:30|10025.13|10025.13|10027.78|10027.78|10027.78|10027.78|10025.13|10025.13|0
1655823280000|2022-06-21 14:54:40|10030.43|10030.43|10033.07|10033.07|10033.07|10033.07|10030.43|10030.43|0
1655823340000|2022-06-21 14:55:40|10030.43|10030.43|10033.07|10033.07|10033.07|10033.07|10030.43|10030.43|0
1655823370000|2022-06-21 14:56:10|10030.43|10030.43|10030.43|10030.43|10030.43|10030.43|10030.43|10030.43|0
1655823540000|2022-06-21 14:59:00|10033.07|10033.07|10033.07|10033.07|10033.07|10033.07|10033.07|10033.07|0
1655823560000|2022-06-21 14:59:20|10030.43|10030.43|10030.43|10030.43|10030.43|10030.43|10030.43|10030.43|0
1655823590000|2022-06-21 14:59:50|10033.4|10033.4|10032.41|10032.41|10033.4|10033.4|10032.41|10032.41|0
1655823630000|2022-06-21 15:00:30|10035.05|10035.05|10035.05|10035.05|10035.05|10035.05|10035.05|10035.05|0
1655823640000|2022-06-21 15:00:40|10037.7|10037.7|10037.7|10037.7|10037.7|10037.7|10037.7|10037.7|0
1655823670000|2022-06-21 15:01:10|10035.05|10035.05|10035.05|10035.05|10035.05|10035.05|10035.05|10035.05|0
1655823690000|2022-06-21 15:01:30|10034.06|10034.06|10034.06|10034.06|10034.06|10034.06|10034.06|10034.06|0
1655823740000|2022-06-21 15:02:20|10036.71|10036.71|10036.71|10036.71|10036.71|10036.71|10036.71|10036.71|0
1655823750000|2022-06-21 15:02:30|10039.35|10039.35|10038.36|10038.36|10039.35|10039.35|10038.36|10038.36|0
1655823760000|2022-06-21 15:02:40|10041.01|10041.01|10041.01|10041.01|10041.01|10041.01|10041.01|10041.01|0
1655823770000|2022-06-21 15:02:50|10043.65|10043.65|10043.65|10043.65|10043.65|10043.65|10043.65|10043.65|0
1655823780000|2022-06-21 15:03:00|10041.01|10041.01|10041.01|10041.01|10041.01|10041.01|10041.01|10041.01|0
1655823810000|2022-06-21 15:03:30|10038.36|10038.36|10038.36|10038.36|10038.36|10038.36|10038.36|10038.36|0
1655823860000|2022-06-21 15:04:20|10041.01|10041.01|10041.01|10041.01|10041.01|10041.01|10041.01|10041.01|0
1655823900000|2022-06-21 15:05:00|10043.65|10043.65|10043.65|10043.65|10043.65|10043.65|10041.01|10041.01|0
1655823910000|2022-06-21 15:05:10|10041.01|10041.01|10041.01|10041.01|10041.01|10041.01|10041.01|10041.01|0
1655823940000|2022-06-21 15:05:40|10042|10042|10041.01|10041.01|10042|10042|10041.01|10041.01|0
1655823960000|2022-06-21 15:06:00|10040.01|10040.01|10040.01|10040.01|10040.01|10040.01|10040.01|10040.01|0
1655823970000|2022-06-21 15:06:10|10037.37|10037.37|10034.72|10034.72|10037.37|10037.37|10034.72|10034.72|0
1655824030000|2022-06-21 15:07:10|10037.37|10037.37|10040.01|10040.01|10040.01|10040.01|10037.37|10037.37|0
1655824060000|2022-06-21 15:07:40|10037.37|10037.37|10037.37|10037.37|10037.37|10037.37|10037.37|10037.37|0
1655824130000|2022-06-21 15:08:50|10034.72|10034.72|10034.72|10034.72|10034.72|10034.72|10034.72|10034.72|0
1655824220000|2022-06-21 15:10:20|10032.08|10032.08|10032.08|10032.08|10032.08|10032.08|10032.08|10032.08|0
1655824250000|2022-06-21 15:10:50|10033.07|10033.07|10033.07|10033.07|10033.07|10033.07|10033.07|10033.07|0
1655824290000|2022-06-21 15:11:30|10032.08|10032.08|10032.08|10032.08|10032.08|10032.08|10032.08|10032.08|0
1655824320000|2022-06-21 15:12:00|10034.72|10034.72|10034.72|10034.72|10034.72|10034.72|10034.72|10034.72|0
1655824410000|2022-06-21 15:13:30|10037.37|10037.37|10037.37|10037.37|10037.37|10037.37|10037.37|10037.37|0
1655824420000|2022-06-21 15:13:40|10034.72|10034.72|10034.72|10034.72|10034.72|10034.72|10034.72|10034.72|0
1655824440000|2022-06-21 15:14:00|10033.73|10033.73|10033.73|10033.73|10033.73|10033.73|10033.73|10033.73|0
1655824510000|2022-06-21 15:15:10|10036.38|10036.38|10036.38|10036.38|10036.38|10036.38|10036.38|10036.38|0
1655824580000|2022-06-21 15:16:20|10036.8|10036.8|10036.8|10036.8|10036.8|10036.8|10036.8|10036.8|0
1655824600000|2022-06-21 15:16:40|10034.16|10034.16|10034.16|10034.16|10034.16|10034.16|10034.16|10034.16|0
1655824660000|2022-06-21 15:17:40|10033.17|10033.17|10033.17|10033.17|10033.17|10033.17|10033.17|10033.17|0
1655824700000|2022-06-21 15:18:20|10035.81|10035.81|10035.81|10035.81|10035.81|10035.81|10035.81|10035.81|0
1655824710000|2022-06-21 15:18:30|10038.46|10038.46|10038.46|10038.46|10038.46|10038.46|10038.46|10038.46|0
1655824740000|2022-06-21 15:19:00|10037.47|10037.47|10037.47|10037.47|10037.47|10037.47|10037.47|10037.47|0
1655824760000|2022-06-21 15:19:20|10038.46|10038.46|10041.1|10041.1|10041.1|10041.1|10038.46|10038.46|0
1655824770000|2022-06-21 15:19:30|10038.46|10038.46|10038.46|10038.46|10038.46|10038.46|10038.46|10038.46|0
1655824810000|2022-06-21 15:20:10|10039.45|10039.45|10039.45|10039.45|10039.45|10039.45|10039.45|10039.45|0
1655824860000|2022-06-21 15:21:00|10038.46|10038.46|10041.43|10041.43|10041.43|10041.43|10038.46|10038.46|0
1655824870000|2022-06-21 15:21:10|10044.08|10044.08|10044.08|10044.08|10044.08|10044.08|10044.08|10044.08|0
1655824890000|2022-06-21 15:21:30|10043.09|10043.09|10043.09|10043.09|10043.09|10043.09|10043.09|10043.09|0
1655824900000|2022-06-21 15:21:40|10044.08|10044.08|10044.08|10044.08|10044.08|10044.08|10044.08|10044.08|0
1655824910000|2022-06-21 15:21:50|10046.72|10046.72|10046.72|10046.72|10046.72|10046.72|10046.72|10046.72|0
1655824930000|2022-06-21 15:22:10|10044.08|10044.08|10041.43|10041.43|10044.08|10044.08|10041.43|10041.43|0
1655824950000|2022-06-21 15:22:30|10040.44|10040.44|10040.44|10040.44|10040.44|10040.44|10040.44|10040.44|0
1655824960000|2022-06-21 15:22:40|10039.45|10039.45|10037.47|10037.47|10039.45|10039.45|10035.81|10035.81|0
1655824980000|2022-06-21 15:23:00|10034.82|10034.82|10037.47|10037.47|10037.47|10037.47|10034.82|10034.82|0
1655825020000|2022-06-21 15:23:40|10034.82|10034.82|10034.82|10034.82|10034.82|10034.82|10034.82|10034.82|0
1655825030000|2022-06-21 15:23:50|10032.17|10032.17|10032.17|10032.17|10032.17|10032.17|10032.17|10032.17|0
1655825100000|2022-06-21 15:25:00|10034.82|10034.82|10034.82|10034.82|10034.82|10034.82|10034.82|10034.82|0
1655825110000|2022-06-21 15:25:10|10035.81|10035.81|10036.8|10036.8|10036.8|10036.8|10035.81|10035.81|0
1655825120000|2022-06-21 15:25:20|10035.95|10035.95|10035.95|10035.95|10035.95|10035.95|10035.95|10035.95|0
1655825190000|2022-06-21 15:26:30|10032.97|10032.97|10032.97|10032.97|10033.96|10033.96|10030.99|10030.99|0
1655825200000|2022-06-21 15:26:40|10030.33|10030.33|10030.33|10030.33|10030.33|10030.33|10030.33|10030.33|0
1655825250000|2022-06-21 15:27:30|10025.04|10025.04|10025.04|10025.04|10027.68|10027.68|10025.04|10025.04|0
1655825260000|2022-06-21 15:27:40|10027.68|10027.68|10027.68|10027.68|10027.68|10027.68|10027.68|10027.68|0
1655825300000|2022-06-21 15:28:20|10026.69|10026.69|10025.7|10025.7|10026.69|10026.69|10025.7|10025.7|0
1655825310000|2022-06-21 15:28:30|10023.05|10023.05|10023.05|10023.05|10023.05|10023.05|10023.05|10023.05|0
1655825320000|2022-06-21 15:28:40|10023.48|10023.48|10023.48|10023.48|10023.48|10023.48|10023.48|10023.48|0
1655825350000|2022-06-21 15:29:10|10024.47|10024.47|10021.83|10021.83|10024.47|10024.47|10021.83|10021.83|0
1655825360000|2022-06-21 15:29:20|10019.18|10019.18|10021.83|10021.83|10021.83|10021.83|10019.18|10019.18|0
1655825370000|2022-06-21 15:29:30|10024.47|10024.47|10022.82|10022.82|10025.46|10025.46|10022.82|10022.82|0
1655825380000|2022-06-21 15:29:40|10020.17|10020.17|10020.17|10020.17|10020.17|10020.17|10020.17|10020.17|0
1655825390000|2022-06-21 15:29:50|10025.46|10025.46|10023.25|10023.25|10025.46|10025.46|10022.82|10022.82|0
1655882100000|2022-06-22 07:15:00|9904.49|9904.49|9904.49|9904.49|9904.49|9904.49|9904.49|9904.49|0
1655882110000|2022-06-22 07:15:10|9907.13|9907.13|9907.13|9907.13|9907.13|9907.13|9907.13|9907.13|0
1655882160000|2022-06-22 07:16:00|9904.49|9904.49|9896.55|9896.55|9904.49|9904.49|9896.55|9896.55|0
1655882180000|2022-06-22 07:16:20|9899.2|9899.2|9899.2|9899.2|9899.2|9899.2|9899.2|9899.2|0
1655882200000|2022-06-22 07:16:40|9901.84|9901.84|9901.84|9901.84|9901.84|9901.84|9901.84|9901.84|0
1655882210000|2022-06-22 07:16:50|9900.85|9900.85|9908.13|9908.13|9908.13|9908.13|9900.85|9900.85|0
1655882220000|2022-06-22 07:17:00|9913.42|9913.42|9913.42|9913.42|9913.42|9913.42|9913.42|9913.42|0
1655882290000|2022-06-22 07:18:10|9914.41|9914.41|9914.41|9914.41|9914.41|9914.41|9914.41|9914.41|0
1655882300000|2022-06-22 07:18:20|9919.7|9919.7|9917.05|9917.05|9919.7|9919.7|9917.05|9917.05|0
1655882320000|2022-06-22 07:18:40|9914.41|9914.41|9909.12|9909.12|9914.41|9914.41|9909.12|9909.12|0
1655882340000|2022-06-22 07:19:00|9911.76|9911.76|9911.76|9911.76|9911.76|9911.76|9911.76|9911.76|0
1655882350000|2022-06-22 07:19:10|9906.47|9906.47|9906.47|9906.47|9906.47|9906.47|9906.47|9906.47|0
1655882360000|2022-06-22 07:19:20|9911.76|9911.76|9917.05|9917.05|9917.05|9917.05|9911.76|9911.76|0
1655882380000|2022-06-22 07:19:40|9914.41|9914.41|9914.41|9914.41|9914.41|9914.41|9914.41|9914.41|0
1655882390000|2022-06-22 07:19:50|9911.76|9911.76|9914.41|9914.41|9914.41|9914.41|9911.76|9911.76|0
1655882400000|2022-06-22 07:20:00|9909.12|9909.12|9900.85|9900.85|9909.12|9909.12|9900.85|9900.85|0
1655882410000|2022-06-22 07:20:10|9903.5|9903.5|9906.14|9906.14|9906.14|9906.14|9903.5|9903.5|0
1655882420000|2022-06-22 07:20:20|9900.85|9900.85|9900.85|9900.85|9900.85|9900.85|9900.85|9900.85|0
1655882450000|2022-06-22 07:20:50|9895.56|9895.56|9895.56|9895.56|9895.56|9895.56|9895.56|9895.56|0
1655882460000|2022-06-22 07:21:00|9892.92|9892.92|9892.92|9892.92|9892.92|9892.92|9892.92|9892.92|0
1655882480000|2022-06-22 07:21:20|9890.27|9890.27|9890.27|9890.27|9890.27|9890.27|9890.27|9890.27|0
1655882510000|2022-06-22 07:21:50|9892.92|9892.92|9892.92|9892.92|9892.92|9892.92|9892.92|9892.92|0
1655882520000|2022-06-22 07:22:00|9898.21|9898.21|9894.9|9894.9|9900.19|9900.19|9894.9|9894.9|0
1655882530000|2022-06-22 07:22:10|9892.26|9892.26|9892.26|9892.26|9892.26|9892.26|9892.26|9892.26|0
1655882550000|2022-06-22 07:22:30|9889.28|9889.28|9889.28|9889.28|9889.28|9889.28|9889.28|9889.28|0
1655882610000|2022-06-22 07:23:30|9891.92|9891.92|9891.92|9891.92|9894.57|9894.57|9891.92|9891.92|0
1655882660000|2022-06-22 07:24:20|9894.57|9894.57|9894.57|9894.57|9894.57|9894.57|9894.57|9894.57|0
1655882670000|2022-06-22 07:24:30|9892.59|9892.59|9892.59|9892.59|9892.59|9892.59|9892.59|9892.59|0
1655882680000|2022-06-22 07:24:40|9893.87|9893.87|9894.86|9894.86|9894.86|9894.86|9893.87|9893.87|0
1655882710000|2022-06-22 07:25:10|9902.8|9902.8|9902.8|9902.8|9902.8|9902.8|9902.8|9902.8|0
1655882720000|2022-06-22 07:25:20|9908.09|9908.09|9908.09|9908.09|9908.09|9908.09|9908.09|9908.09|0
1655882750000|2022-06-22 07:25:50|9910.07|9910.07|9910.07|9910.07|9912.72|9912.72|9910.07|9910.07|0
1655882760000|2022-06-22 07:26:00|9909.08|9909.08|9909.08|9909.08|9909.08|9909.08|9909.08|9909.08|0
1655882780000|2022-06-22 07:26:20|9903.79|9903.79|9906.43|9906.43|9906.43|9906.43|9903.79|9903.79|0
1655882800000|2022-06-22 07:26:40|9904.45|9904.45|9904.45|9904.45|9904.45|9904.45|9904.45|9904.45|0
1655882810000|2022-06-22 07:26:50|9903.46|9903.46|9903.46|9903.46|9903.46|9903.46|9903.46|9903.46|0
1655882820000|2022-06-22 07:27:00|9900.81|9900.81|9903.46|9903.46|9903.46|9903.46|9900.81|9900.81|0
1655882830000|2022-06-22 07:27:10|9904.45|9904.45|9904.45|9904.45|9904.45|9904.45|9904.45|9904.45|0
1655882890000|2022-06-22 07:28:10|9905.44|9905.44|9905.44|9905.44|9905.44|9905.44|9905.44|9905.44|0
1655882930000|2022-06-22 07:28:50|9910.73|9910.73|9913.38|9913.38|9913.38|9913.38|9910.73|9910.73|0
1655882940000|2022-06-22 07:29:00|9912.38|9912.38|9912.38|9912.38|9912.38|9912.38|9912.38|9912.38|0
1655882980000|2022-06-22 07:29:40|9909.74|9909.74|9909.74|9909.74|9909.74|9909.74|9909.74|9909.74|0
1655883000000|2022-06-22 07:30:00|9907.09|9907.09|9905.11|9905.11|9907.09|9907.09|9905.11|9905.11|0
1655883030000|2022-06-22 07:30:30|9902.47|9902.47|9902.47|9902.47|9902.47|9902.47|9902.47|9902.47|0
1655883070000|2022-06-22 07:31:10|9903.46|9903.46|9906.1|9906.1|9906.1|9906.1|9903.46|9903.46|0
1655883080000|2022-06-22 07:31:20|9908.75|9908.75|9908.75|9908.75|9908.75|9908.75|9908.75|9908.75|0
1655883100000|2022-06-22 07:31:40|9909.74|9909.74|9909.74|9909.74|9909.74|9909.74|9909.74|9909.74|0
1655883140000|2022-06-22 07:32:20|9915.03|9915.03|9915.03|9915.03|9915.03|9915.03|9915.03|9915.03|0
1655883160000|2022-06-22 07:32:40|9914.04|9914.04|9914.04|9914.04|9914.04|9914.04|9914.04|9914.04|0
1655883170000|2022-06-22 07:32:50|9921.97|9921.97|9921.97|9921.97|9921.97|9921.97|9921.97|9921.97|0
1655883180000|2022-06-22 07:33:00|9920.98|9920.98|9922.97|9922.97|9922.97|9922.97|9920.98|9920.98|0
1655883220000|2022-06-22 07:33:40|9930.9|9930.9|9930.9|9930.9|9930.9|9930.9|9930.9|9930.9|0
1655883230000|2022-06-22 07:33:50|9928.26|9928.26|9928.26|9928.26|9928.26|9928.26|9928.26|9928.26|0
1655883240000|2022-06-22 07:34:00|9930.9|9930.9|9930.9|9930.9|9930.9|9930.9|9930.9|9930.9|0
1655883260000|2022-06-22 07:34:20|9928.26|9928.26|9928.26|9928.26|9928.26|9928.26|9928.26|9928.26|0
1655883320000|2022-06-22 07:35:20|9933.55|9933.55|9937.18|9937.18|9937.18|9937.18|9933.55|9933.55|0
1655883340000|2022-06-22 07:35:40|9942.47|9942.47|9940.82|9940.82|9943.46|9943.46|9940.82|9940.82|0
1655883370000|2022-06-22 07:36:10|9941.81|9941.81|9941.81|9941.81|9941.81|9941.81|9941.81|9941.81|0
1655883380000|2022-06-22 07:36:20|9939.17|9939.17|9936.52|9936.52|9939.17|9939.17|9936.52|9936.52|0
1655883390000|2022-06-22 07:36:30|9935.53|9935.53|9935.53|9935.53|9935.53|9935.53|9935.53|9935.53|0
1655883400000|2022-06-22 07:36:40|9932.88|9932.88|9932.88|9932.88|9932.88|9932.88|9930.24|9930.24|0
1655883450000|2022-06-22 07:37:30|9933.88|9933.88|9933.88|9933.88|9933.88|9933.88|9933.88|9933.88|0
1655883460000|2022-06-22 07:37:40|9936.52|9936.52|9936.52|9936.52|9936.52|9936.52|9936.52|9936.52|0
1655883480000|2022-06-22 07:38:00|9933.88|9933.88|9933.88|9933.88|9933.88|9933.88|9933.88|9933.88|0
1655883500000|2022-06-22 07:38:20|9934.87|9934.87|9936.85|9936.85|9936.85|9936.85|9934.87|9934.87|0
1655883510000|2022-06-22 07:38:30|9939.5|9939.5|9942.14|9942.14|9942.14|9942.14|9939.5|9939.5|0
1655883540000|2022-06-22 07:39:00|9941.15|9941.15|9941.15|9941.15|9941.15|9941.15|9941.15|9941.15|0
1655883550000|2022-06-22 07:39:10|9939.17|9939.17|9940.16|9940.16|9940.16|9940.16|9939.17|9939.17|0
1655883580000|2022-06-22 07:39:40|9937.51|9937.51|9940.16|9940.16|9940.16|9940.16|9937.51|9937.51|0
1655883590000|2022-06-22 07:39:50|9942.8|9942.8|9943.8|9943.8|9943.8|9943.8|9942.8|9942.8|0
1655883600000|2022-06-22 07:40:00|9938.51|9938.51|9941.15|9941.15|9941.15|9941.15|9938.51|9938.51|0
1655883610000|2022-06-22 07:40:10|9935.86|9935.86|9935.86|9935.86|9935.86|9935.86|9935.86|9935.86|0
1655883620000|2022-06-22 07:40:20|9938.51|9938.51|9938.51|9938.51|9938.51|9938.51|9938.51|9938.51|0
1655883630000|2022-06-22 07:40:30|9940.49|9940.49|9940.49|9940.49|9940.49|9940.49|9940.49|9940.49|0
1655883640000|2022-06-22 07:40:40|9939.5|9939.5|9939.5|9939.5|9939.5|9939.5|9939.5|9939.5|0
1655883650000|2022-06-22 07:40:50|9941.48|9941.48|9942.47|9942.47|9942.47|9942.47|9941.48|9941.48|0
1655883660000|2022-06-22 07:41:00|9945.12|9945.12|9953.05|9953.05|9953.05|9953.05|9945.12|9945.12|0
1655883680000|2022-06-22 07:41:20|9950.41|9950.41|9945.12|9945.12|9950.41|9950.41|9945.12|9945.12|0
1655883700000|2022-06-22 07:41:40|9947.76|9947.76|9948.76|9948.76|9948.76|9948.76|9947.76|9947.76|0
1655883720000|2022-06-22 07:42:00|9949.75|9949.75|9949.75|9949.75|9949.75|9949.75|9949.75|9949.75|0
1655883760000|2022-06-22 07:42:40|9952.39|9952.39|9955.04|9955.04|9955.04|9955.04|9952.39|9952.39|0
1655883780000|2022-06-22 07:43:00|9956.03|9956.03|9957.02|9957.02|9957.02|9957.02|9956.03|9956.03|0
1655883790000|2022-06-22 07:43:10|9959.67|9959.67|9959.67|9959.67|9959.67|9959.67|9959.67|9959.67|0
1655883800000|2022-06-22 07:43:20|9960.66|9960.66|9960.66|9960.66|9960.66|9960.66|9960.66|9960.66|0
1655883810000|2022-06-22 07:43:30|9958.01|9958.01|9958.01|9958.01|9958.01|9958.01|9958.01|9958.01|0
1655883830000|2022-06-22 07:43:50|9955.37|9955.37|9955.37|9955.37|9955.37|9955.37|9955.37|9955.37|0
1655883850000|2022-06-22 07:44:10|9950.08|9950.08|9948.1|9948.1|9952.72|9952.72|9948.1|9948.1|0
1655883900000|2022-06-22 07:45:00|9945.45|9945.45|9942.81|9942.81|9945.45|9945.45|9942.81|9942.81|0
1655883960000|2022-06-22 07:46:00|9943.8|9943.8|9943.8|9943.8|9943.8|9943.8|9943.8|9943.8|0
1655883970000|2022-06-22 07:46:10|9949.09|9949.09|9949.09|9949.09|9949.09|9949.09|9949.09|9949.09|0
1655884020000|2022-06-22 07:47:00|9951.07|9951.07|9950.08|9950.08|9951.07|9951.07|9950.08|9950.08|0
1655884070000|2022-06-22 07:47:50|9949.09|9949.09|9949.09|9949.09|9949.09|9949.09|9949.09|9949.09|0
1655884090000|2022-06-22 07:48:10|9938.51|9938.51|9938.51|9938.51|9938.51|9938.51|9938.51|9938.51|0
1655884110000|2022-06-22 07:48:30|9935.86|9935.86|9935.86|9935.86|9935.86|9935.86|9935.86|9935.86|0
1655884120000|2022-06-22 07:48:40|9936.85|9936.85|9936.85|9936.85|9936.85|9936.85|9936.85|9936.85|0
1655884130000|2022-06-22 07:48:50|9934.21|9934.21|9934.21|9934.21|9934.21|9934.21|9934.21|9934.21|0
1655884140000|2022-06-22 07:49:00|9931.56|9931.56|9934.21|9934.21|9934.21|9934.21|9931.56|9931.56|0
1655884160000|2022-06-22 07:49:20|9936.85|9936.85|9937.85|9937.85|9937.85|9937.85|9936.85|9936.85|0
1655884170000|2022-06-22 07:49:30|9940.49|9940.49|9940.49|9940.49|9940.49|9940.49|9940.49|9940.49|0
1655884190000|2022-06-22 07:49:50|9948.43|9948.43|9956.36|9956.36|9956.36|9956.36|9948.43|9948.43|0
1655884200000|2022-06-22 07:50:00|9953.39|9953.39|9954.38|9954.38|9954.38|9954.38|9953.39|9953.39|0
1655884210000|2022-06-22 07:50:10|9949.09|9949.09|9948.1|9948.1|9949.09|9949.09|9948.1|9948.1|0
1655884250000|2022-06-22 07:50:50|9950.74|9950.74|9950.74|9950.74|9950.74|9950.74|9950.74|9950.74|0
1655884280000|2022-06-22 07:51:20|9948.1|9948.1|9948.1|9948.1|9948.1|9948.1|9948.1|9948.1|0
1655884310000|2022-06-22 07:51:50|9950.74|9950.74|9958.68|9958.68|9958.68|9958.68|9950.74|9950.74|0
1655884320000|2022-06-22 07:52:00|9953.39|9953.39|9953.39|9953.39|9953.39|9953.39|9953.39|9953.39|0
1655884330000|2022-06-22 07:52:10|9956.03|9956.03|9956.03|9956.03|9956.03|9956.03|9956.03|9956.03|0
1655884370000|2022-06-22 07:52:50|9959.01|9959.01|9960.99|9960.99|9960.99|9960.99|9959.01|9959.01|0
1655884390000|2022-06-22 07:53:10|9961.98|9961.98|9961.98|9961.98|9961.98|9961.98|9961.98|9961.98|0
1655884400000|2022-06-22 07:53:20|9967.27|9967.27|9967.27|9967.27|9967.27|9967.27|9967.27|9967.27|0
1655884430000|2022-06-22 07:53:50|9972.56|9972.56|9972.56|9972.56|9972.56|9972.56|9972.56|9972.56|0
1655884440000|2022-06-22 07:54:00|9975.21|9975.21|9975.21|9975.21|9975.21|9975.21|9975.21|9975.21|0
1655884460000|2022-06-22 07:54:20|9977.85|9977.85|9977.85|9977.85|9977.85|9977.85|9977.85|9977.85|0
1655884470000|2022-06-22 07:54:30|9980.5|9980.5|9985.79|9985.79|9985.79|9985.79|9980.5|9980.5|0
1655884490000|2022-06-22 07:54:50|9991.08|9991.08|9991.08|9991.08|9991.08|9991.08|9991.08|9991.08|0
1655884500000|2022-06-22 07:55:00|9985.79|9985.79|9983.14|9983.14|9985.79|9985.79|9983.14|9983.14|0
1655884540000|2022-06-22 07:55:40|9975.21|9975.21|9980.5|9980.5|9980.5|9980.5|9975.21|9975.21|0
1655884560000|2022-06-22 07:56:00|9978.51|9978.51|9978.51|9978.51|9978.51|9978.51|9978.51|9978.51|0
1655884570000|2022-06-22 07:56:10|9983.8|9983.8|9983.8|9983.8|9983.8|9983.8|9983.8|9983.8|0
1655884610000|2022-06-22 07:56:50|9978.51|9978.51|9978.51|9978.51|9978.51|9978.51|9978.51|9978.51|0
1655884620000|2022-06-22 07:57:00|9981.16|9981.16|9981.16|9981.16|9981.16|9981.16|9981.16|9981.16|0
1655884650000|2022-06-22 07:57:30|9978.51|9978.51|9978.51|9978.51|9978.51|9978.51|9978.51|9978.51|0
1655884660000|2022-06-22 07:57:40|9975.54|9975.54|9973.55|9973.55|9975.54|9975.54|9973.55|9973.55|0
1655884680000|2022-06-22 07:58:00|9974.55|9974.55|9979.18|9979.18|9979.18|9979.18|9974.55|9974.55|0
1655884720000|2022-06-22 07:58:40|9976.53|9976.53|9976.53|9976.53|9976.53|9976.53|9976.53|9976.53|0
1655884740000|2022-06-22 07:59:00|9975.54|9975.54|9976.53|9976.53|9976.53|9976.53|9975.54|9975.54|0
1655884770000|2022-06-22 07:59:30|9977.52|9977.52|9977.52|9977.52|9977.52|9977.52|9977.52|9977.52|0
1655884790000|2022-06-22 07:59:50|9982.81|9982.81|9982.81|9982.81|9982.81|9982.81|9982.81|9982.81|0
1655884860000|2022-06-22 08:01:00|9977.52|9977.52|9985.46|9985.46|9985.46|9985.46|9976.53|9976.53|0
1655884930000|2022-06-22 08:02:10|9988.1|9988.1|9990.09|9990.09|9990.09|9990.09|9988.1|9988.1|0
1655884950000|2022-06-22 08:02:30|9992.73|9992.73|9992.73|9992.73|9992.73|9992.73|9992.73|9992.73|0
1655884960000|2022-06-22 08:02:40|9987.44|9987.44|9987.44|9987.44|9987.44|9987.44|9987.44|9987.44|0
1655884990000|2022-06-22 08:03:10|9982.15|9982.15|9982.15|9982.15|9982.15|9982.15|9982.15|9982.15|0
1655885000000|2022-06-22 08:03:20|9980.17|9980.17|9982.81|9982.81|9982.81|9982.81|9980.17|9980.17|0
1655885020000|2022-06-22 08:03:40|9990.75|9990.75|9985.46|9985.46|9990.75|9990.75|9985.46|9985.46|0
1655885070000|2022-06-22 08:04:30|9988.1|9988.1|9990.75|9990.75|9990.75|9990.75|9988.1|9988.1|0
1655885080000|2022-06-22 08:04:40|9991.74|9991.74|9990.75|9990.75|9991.74|9991.74|9990.75|9990.75|0
1655885130000|2022-06-22 08:05:30|9988.1|9988.1|9988.1|9988.1|9990.75|9990.75|9985.46|9985.46|0
1655885210000|2022-06-22 08:06:50|9985.46|9985.46|9985.46|9985.46|9985.46|9985.46|9985.46|9985.46|0
1655885250000|2022-06-22 08:07:30|9988.1|9988.1|9988.1|9988.1|9988.1|9988.1|9988.1|9988.1|0
1655885280000|2022-06-22 08:08:00|9985.46|9985.46|9980.17|9980.17|9985.46|9985.46|9980.17|9980.17|0
1655885310000|2022-06-22 08:08:30|9988.1|9988.1|9985.46|9985.46|9988.1|9988.1|9985.46|9985.46|0
1655885380000|2022-06-22 08:09:40|9990.75|9990.75|9990.75|9990.75|9990.75|9990.75|9990.75|9990.75|0
1655885400000|2022-06-22 08:10:00|9991.74|9991.74|9993.39|9993.39|9994.38|9994.38|9991.74|9991.74|0
1655885410000|2022-06-22 08:10:10|9996.04|9996.04|9996.04|9996.04|9996.04|9996.04|9996.04|9996.04|0
1655885460000|2022-06-22 08:11:00|9997.03|9997.03|9998.02|9998.02|9998.02|9998.02|9997.03|9997.03|0
1655885500000|2022-06-22 08:11:40|10000.67|10000.67|10000.67|10000.67|10000.67|10000.67|10000.67|10000.67|0
1655885520000|2022-06-22 08:12:00|10003.31|10003.31|10003.31|10003.31|10003.31|10003.31|10003.31|10003.31|0
1655885540000|2022-06-22 08:12:20|10004.3|10004.3|10004.3|10004.3|10004.3|10004.3|10004.3|10004.3|0
1655885570000|2022-06-22 08:12:50|10006.95|10006.95|10006.95|10006.95|10006.95|10006.95|10006.95|10006.95|0
1655885580000|2022-06-22 08:13:00|10009.59|10009.59|10009.59|10009.59|10009.59|10009.59|10009.59|10009.59|0
1655885590000|2022-06-22 08:13:10|10012.24|10012.24|10012.24|10012.24|10012.24|10012.24|10012.24|10012.24|0
1655885610000|2022-06-22 08:13:30|10017.53|10017.53|10017.53|10017.53|10017.53|10017.53|10017.53|10017.53|0
1655885690000|2022-06-22 08:14:50|10012.24|10012.24|10013.89|10013.89|10014.88|10014.88|10012.24|10012.24|0
1655885720000|2022-06-22 08:15:20|10019.18|10019.18|10019.18|10019.18|10019.18|10019.18|10019.18|10019.18|0
1655885780000|2022-06-22 08:16:20|10013.89|10013.89|10019.18|10019.18|10019.18|10019.18|10013.89|10013.89|0
1655885840000|2022-06-22 08:17:20|10021.83|10021.83|10019.18|10019.18|10021.83|10021.83|10019.18|10019.18|0
1655885880000|2022-06-22 08:18:00|10021.83|10021.83|10021.83|10021.83|10021.83|10021.83|10021.83|10021.83|0
1655885920000|2022-06-22 08:18:40|10019.18|10019.18|10019.18|10019.18|10019.18|10019.18|10019.18|10019.18|0
1655885930000|2022-06-22 08:18:50|10016.54|10016.54|10013.89|10013.89|10019.18|10019.18|10013.89|10013.89|0
1655885940000|2022-06-22 08:19:00|10011.25|10011.25|10011.25|10011.25|10011.25|10011.25|10011.25|10011.25|0
1655885960000|2022-06-22 08:19:20|10008.6|10008.6|10008.6|10008.6|10008.6|10008.6|10008.6|10008.6|0
1655885970000|2022-06-22 08:19:30|10009.59|10009.59|10009.59|10009.59|10009.59|10009.59|10009.59|10009.59|0
1655886000000|2022-06-22 08:20:00|10006.95|10006.95|10006.95|10006.95|10006.95|10006.95|10006.95|10006.95|0
1655886020000|2022-06-22 08:20:20|10009.59|10009.59|10009.59|10009.59|10009.59|10009.59|10009.59|10009.59|0
1655886060000|2022-06-22 08:21:00|10006.95|10006.95|10006.95|10006.95|10006.95|10006.95|10006.95|10006.95|0
1655886110000|2022-06-22 08:21:50|10005.96|10005.96|10005.96|10005.96|10005.96|10005.96|10005.96|10005.96|0
1655886130000|2022-06-22 08:22:10|10008.6|10008.6|10008.6|10008.6|10008.6|10008.6|10008.6|10008.6|0
1655886140000|2022-06-22 08:22:20|10011.25|10011.25|10012.24|10012.24|10012.24|10012.24|10011.25|10011.25|0
1655886160000|2022-06-22 08:22:40|10009.59|10009.59|10009.59|10009.59|10009.59|10009.59|10009.59|10009.59|0
1655886200000|2022-06-22 08:23:20|10007.61|10007.61|10004.97|10004.97|10007.61|10007.61|10004.97|10004.97|0
1655886210000|2022-06-22 08:23:30|10002.32|10002.32|10002.32|10002.32|10002.32|10002.32|10002.32|10002.32|0
1655886230000|2022-06-22 08:23:50|10004.97|10004.97|10004.97|10004.97|10004.97|10004.97|10004.97|10004.97|0
1655886250000|2022-06-22 08:24:10|10010.26|10010.26|10010.26|10010.26|10010.26|10010.26|10010.26|10010.26|0
1655886260000|2022-06-22 08:24:20|10007.61|10007.61|10007.61|10007.61|10007.61|10007.61|10007.61|10007.61|0
1655886300000|2022-06-22 08:25:00|10004.97|10004.97|10004.97|10004.97|10007.61|10007.61|10004.97|10004.97|0
1655886380000|2022-06-22 08:26:20|10003.97|10003.97|10010.26|10010.26|10010.26|10010.26|10003.97|10003.97|0
1655886420000|2022-06-22 08:27:00|10012.9|10012.9|10013.89|10013.89|10013.89|10013.89|10012.9|10012.9|0
1655886440000|2022-06-22 08:27:20|10016.54|10016.54|10016.54|10016.54|10016.54|10016.54|10016.54|10016.54|0
1655886550000|2022-06-22 08:29:10|10021.83|10021.83|10022.82|10022.82|10022.82|10022.82|10021.83|10021.83|0
1655886560000|2022-06-22 08:29:20|10023.81|10023.81|10026.46|10026.46|10026.46|10026.46|10023.81|10023.81|0
1655886570000|2022-06-22 08:29:30|10027.45|10027.45|10027.45|10027.45|10027.45|10027.45|10027.45|10027.45|0
1655886590000|2022-06-22 08:29:50|10026.46|10026.46|10026.46|10026.46|10026.46|10026.46|10026.46|10026.46|0
1655886630000|2022-06-22 08:30:30|10027.45|10027.45|10035.38|10035.38|10035.38|10035.38|10027.45|10027.45|0
1655886670000|2022-06-22 08:31:10|10034.39|10034.39|10037.04|10037.04|10037.04|10037.04|10034.39|10034.39|0
1655886680000|2022-06-22 08:31:20|10039.68|10039.68|10037.04|10037.04|10039.68|10039.68|10037.04|10037.04|0
1655886690000|2022-06-22 08:31:30|10039.68|10039.68|10039.68|10039.68|10039.68|10039.68|10039.68|10039.68|0
1655886700000|2022-06-22 08:31:40|10037.04|10037.04|10037.04|10037.04|10037.04|10037.04|10037.04|10037.04|0
1655886710000|2022-06-22 08:31:50|10039.68|10039.68|10039.68|10039.68|10039.68|10039.68|10039.68|10039.68|0
1655886760000|2022-06-22 08:32:40|10037.04|10037.04|10039.68|10039.68|10039.68|10039.68|10037.04|10037.04|0
1655886780000|2022-06-22 08:33:00|10037.04|10037.04|10037.04|10037.04|10037.04|10037.04|10037.04|10037.04|0
1655886790000|2022-06-22 08:33:10|10034.39|10034.39|10031.75|10031.75|10034.39|10034.39|10031.75|10031.75|0
1655886850000|2022-06-22 08:34:10|10034.39|10034.39|10034.39|10034.39|10034.39|10034.39|10034.39|10034.39|0
1655886890000|2022-06-22 08:34:50|10031.75|10031.75|10031.75|10031.75|10031.75|10031.75|10031.75|10031.75|0
1655886910000|2022-06-22 08:35:10|10034.39|10034.39|10034.39|10034.39|10034.39|10034.39|10034.39|10034.39|0
1655886960000|2022-06-22 08:36:00|10037.04|10037.04|10037.04|10037.04|10037.04|10037.04|10037.04|10037.04|0
1655887010000|2022-06-22 08:36:50|10039.68|10039.68|10042.33|10042.33|10042.33|10042.33|10039.68|10039.68|0
1655887090000|2022-06-22 08:38:10|10050.26|10050.26|10050.26|10050.26|10050.26|10050.26|10050.26|10050.26|0
1655887110000|2022-06-22 08:38:30|10047.62|10047.62|10047.62|10047.62|10047.62|10047.62|10047.62|10047.62|0
1655887130000|2022-06-22 08:38:50|10046.76|10046.76|10049.41|10049.41|10049.41|10049.41|10046.76|10046.76|0
1655887200000|2022-06-22 08:40:00|10052.05|10052.05|10052.05|10052.05|10052.05|10052.05|10052.05|10052.05|0
1655887210000|2022-06-22 08:40:10|10049.41|10049.41|10049.41|10049.41|10049.41|10049.41|10049.41|10049.41|0
1655887230000|2022-06-22 08:40:30|10052.05|10052.05|10052.05|10052.05|10052.05|10052.05|10052.05|10052.05|0
1655887270000|2022-06-22 08:41:10|10053.04|10053.04|10058.33|10058.33|10058.33|10058.33|10053.04|10053.04|0
1655887290000|2022-06-22 08:41:30|10055.69|10055.69|10053.04|10053.04|10055.69|10055.69|10053.04|10053.04|0
1655887320000|2022-06-22 08:42:00|10054.04|10054.04|10048.75|10048.75|10054.04|10054.04|10048.75|10048.75|0
1655887360000|2022-06-22 08:42:40|10046.1|10046.1|10043.46|10043.46|10046.1|10046.1|10043.46|10043.46|0
1655887370000|2022-06-22 08:42:50|10038.17|10038.17|10040.81|10040.81|10040.81|10040.81|10038.17|10038.17|0
1655887400000|2022-06-22 08:43:20|10038.17|10038.17|10038.17|10038.17|10038.17|10038.17|10038.17|10038.17|0
1655887410000|2022-06-22 08:43:30|10032.88|10032.88|10035.52|10035.52|10035.52|10035.52|10032.88|10032.88|0
1655887420000|2022-06-22 08:43:40|10030.23|10030.23|10023.95|10023.95|10030.23|10030.23|10023.95|10023.95|0
1655887440000|2022-06-22 08:44:00|10018.66|10018.66|10019.65|10019.65|10019.65|10019.65|10018.66|10018.66|0
1655887450000|2022-06-22 08:44:10|10018.66|10018.66|10018.66|10018.66|10018.66|10018.66|10018.66|10018.66|0
1655887460000|2022-06-22 08:44:20|10019.65|10019.65|10020.64|10020.64|10020.64|10020.64|10019.65|10019.65|0
1655887470000|2022-06-22 08:44:30|10015.35|10015.35|10015.35|10015.35|10015.35|10015.35|10015.35|10015.35|0
1655887480000|2022-06-22 08:44:40|10012.71|10012.71|10012.71|10012.71|10012.71|10012.71|10012.71|10012.71|0
1655887490000|2022-06-22 08:44:50|10010.06|10010.06|10007.42|10007.42|10010.06|10010.06|10007.42|10007.42|0
1655887500000|2022-06-22 08:45:00|10004.77|10004.77|10003.78|10003.78|10004.77|10004.77|10003.78|10003.78|0
1655887520000|2022-06-22 08:45:20|10001.13|10001.13|9997.5|9997.5|10001.13|10001.13|9997.5|9997.5|0
1655887530000|2022-06-22 08:45:30|9994.85|9994.85|9994.85|9994.85|9994.85|9994.85|9994.85|9994.85|0
1655887540000|2022-06-22 08:45:40|9992.21|9992.21|9992.21|9992.21|9992.21|9992.21|9992.21|9992.21|0
1655887560000|2022-06-22 08:46:00|9994.85|9994.85|9994.85|9994.85|9994.85|9994.85|9994.85|9994.85|0
1655887640000|2022-06-22 08:47:20|9992.21|9992.21|9992.21|9992.21|9992.21|9992.21|9992.21|9992.21|0
1655887660000|2022-06-22 08:47:40|9994.85|9994.85|9994.85|9994.85|9994.85|9994.85|9994.85|9994.85|0
1655887680000|2022-06-22 08:48:00|9993.86|9993.86|9993.86|9993.86|9993.86|9993.86|9993.86|9993.86|0
1655887690000|2022-06-22 08:48:10|9996.5|9996.5|9996.5|9996.5|9996.5|9996.5|9996.5|9996.5|0
1655887710000|2022-06-22 08:48:30|9988.57|9988.57|9988.57|9988.57|9988.57|9988.57|9988.57|9988.57|0
1655887860000|2022-06-22 08:51:00|9991.21|9991.21|9988.57|9988.57|9991.21|9991.21|9988.57|9988.57|0
1655887940000|2022-06-22 08:52:20|9999.15|9999.15|10001.8|10001.8|10001.8|10001.8|9999.15|9999.15|0
1655887950000|2022-06-22 08:52:30|10002.79|10002.79|10003.78|10003.78|10003.78|10003.78|10002.79|10002.79|0
1655887990000|2022-06-22 08:53:10|9998.49|9998.49|9998.49|9998.49|9998.49|9998.49|9998.49|9998.49|0
1655888010000|2022-06-22 08:53:30|9996.5|9996.5|9996.5|9996.5|9996.5|9996.5|9996.5|9996.5|0
1655888080000|2022-06-22 08:54:40|9999.15|9999.15|9999.15|9999.15|9999.15|9999.15|9999.15|9999.15|0
1655888140000|2022-06-22 08:55:40|9996.5|9996.5|9996.5|9996.5|9996.5|9996.5|9996.5|9996.5|0
1655888160000|2022-06-22 08:56:00|9997.5|9997.5|9997.5|9997.5|9997.5|9997.5|9997.5|9997.5|0
1655888200000|2022-06-22 08:56:40|10000.14|10000.14|9997.5|9997.5|10000.14|10000.14|9997.5|9997.5|0
1655888220000|2022-06-22 08:57:00|9998.49|9998.49|9998.49|9998.49|9998.49|9998.49|9998.49|9998.49|0
1655888260000|2022-06-22 08:57:40|9995.84|9995.84|9995.84|9995.84|9995.84|9995.84|9995.84|9995.84|0
1655888360000|2022-06-22 08:59:20|9996.84|9996.84|9996.84|9996.84|9996.84|9996.84|9996.84|9996.84|0
1655888390000|2022-06-22 08:59:50|10004.77|10004.77|10004.77|10004.77|10004.77|10004.77|10004.77|10004.77|0
1655888440000|2022-06-22 09:00:40|10007.42|10007.42|10007.42|10007.42|10007.42|10007.42|10007.42|10007.42|0
1655888450000|2022-06-22 09:00:50|10006.42|10006.42|10009.07|10009.07|10009.07|10009.07|10006.42|10006.42|0
1655888460000|2022-06-22 09:01:00|10011.71|10011.71|10011.71|10011.71|10011.71|10011.71|10011.71|10011.71|0
1655888480000|2022-06-22 09:01:20|10014.36|10014.36|10014.36|10014.36|10014.36|10014.36|10014.36|10014.36|0
1655888500000|2022-06-22 09:01:40|10016.34|10016.34|10016.34|10016.34|10016.34|10016.34|10016.34|10016.34|0
1655888570000|2022-06-22 09:02:50|10017.34|10017.34|10020.31|10020.31|10020.31|10020.31|10017.34|10017.34|0
1655888630000|2022-06-22 09:03:50|10022.96|10022.96|10022.96|10022.96|10022.96|10022.96|10022.96|10022.96|0
1655888700000|2022-06-22 09:05:00|10023.95|10023.95|10023.95|10023.95|10023.95|10023.95|10023.95|10023.95|0
1655888720000|2022-06-22 09:05:20|10024.94|10024.94|10024.94|10024.94|10024.94|10024.94|10024.94|10024.94|0
1655888740000|2022-06-22 09:05:40|10025.93|10025.93|10025.93|10025.93|10025.93|10025.93|10024.94|10024.94|0
1655888750000|2022-06-22 09:05:50|10024.94|10024.94|10023.95|10023.95|10024.94|10024.94|10023.95|10023.95|0
1655888760000|2022-06-22 09:06:00|10024.94|10024.94|10024.94|10024.94|10024.94|10024.94|10024.94|10024.94|0
1655888780000|2022-06-22 09:06:20|10025.93|10025.93|10025.93|10025.93|10025.93|10025.93|10025.93|10025.93|0
1655888820000|2022-06-22 09:07:00|10026.93|10026.93|10026.93|10026.93|10026.93|10026.93|10026.93|10026.93|0
1655888870000|2022-06-22 09:07:50|10029.57|10029.57|10029.57|10029.57|10029.57|10029.57|10029.57|10029.57|0
1655888880000|2022-06-22 09:08:00|10030.56|10030.56|10031.55|10031.55|10031.55|10031.55|10030.56|10030.56|0
1655888900000|2022-06-22 09:08:20|10033.54|10033.54|10036.84|10036.84|10036.84|10036.84|10031.55|10031.55|0
1655888910000|2022-06-22 09:08:30|10038.83|10038.83|10037.84|10037.84|10038.83|10038.83|10037.84|10037.84|0
1655888920000|2022-06-22 09:08:40|10038.83|10038.83|10042.47|10042.47|10042.47|10042.47|10038.83|10038.83|0
1655888940000|2022-06-22 09:09:00|10041.47|10041.47|10042.47|10042.47|10042.47|10042.47|10041.47|10041.47|0
1655889020000|2022-06-22 09:10:20|10045.44|10045.44|10042.8|10042.8|10045.44|10045.44|10041.81|10041.81|0
1655889030000|2022-06-22 09:10:30|10043.79|10043.79|10038.5|10038.5|10043.79|10043.79|10038.5|10038.5|0
1655889060000|2022-06-22 09:11:00|10039.49|10039.49|10039.49|10039.49|10039.49|10039.49|10039.49|10039.49|0
1655889100000|2022-06-22 09:11:40|10038.5|10038.5|10038.5|10038.5|10038.5|10038.5|10038.5|10038.5|0
1655889110000|2022-06-22 09:11:50|10033.21|10033.21|10033.21|10033.21|10033.21|10033.21|10033.21|10033.21|0
1655889150000|2022-06-22 09:12:30|10034.2|10034.2|10035.19|10035.19|10035.19|10035.19|10034.2|10034.2|0
1655889160000|2022-06-22 09:12:40|10034.2|10034.2|10034.2|10034.2|10034.2|10034.2|10034.2|10034.2|0
1655889170000|2022-06-22 09:12:50|10031.56|10031.56|10032.55|10032.55|10032.55|10032.55|10031.56|10031.56|0
1655889250000|2022-06-22 09:14:10|10029.9|10029.9|10027.92|10027.92|10029.9|10029.9|10027.92|10027.92|0
1655889300000|2022-06-22 09:15:00|10025.93|10025.93|10019.65|10019.65|10025.93|10025.93|10019.65|10019.65|0
1655889370000|2022-06-22 09:16:10|10020.64|10020.64|10020.64|10020.64|10020.64|10020.64|10020.64|10020.64|0
1655889380000|2022-06-22 09:16:20|10021.64|10021.64|10021.64|10021.64|10021.64|10021.64|10021.64|10021.64|0
1655889410000|2022-06-22 09:16:50|10026.93|10026.93|10024.28|10024.28|10026.93|10026.93|10024.28|10024.28|0
1655889430000|2022-06-22 09:17:10|10025.27|10025.27|10026.27|10026.27|10026.27|10026.27|10025.27|10025.27|0
1655889440000|2022-06-22 09:17:20|10031.56|10031.56|10031.56|10031.56|10031.56|10031.56|10031.56|10031.56|0
1655889470000|2022-06-22 09:17:50|10029.57|10029.57|10029.57|10029.57|10029.57|10029.57|10029.57|10029.57|0
1655889490000|2022-06-22 09:18:10|10032.22|10032.22|10032.22|10032.22|10032.22|10032.22|10032.22|10032.22|0
1655889530000|2022-06-22 09:18:50|10034.86|10034.86|10037.51|10037.51|10037.51|10037.51|10034.86|10034.86|0
1655889550000|2022-06-22 09:19:10|10040.15|10040.15|10039.16|10039.16|10040.15|10040.15|10039.16|10039.16|0
1655889560000|2022-06-22 09:19:20|10040.15|10040.15|10040.15|10040.15|10040.15|10040.15|10040.15|10040.15|0
1655889590000|2022-06-22 09:19:50|10042.8|10042.8|10042.8|10042.8|10042.8|10042.8|10042.8|10042.8|0
1655889640000|2022-06-22 09:20:40|10037.51|10037.51|10037.51|10037.51|10037.51|10037.51|10037.51|10037.51|0
1655889660000|2022-06-22 09:21:00|10034.53|10034.53|10028.25|10028.25|10034.53|10034.53|10028.25|10028.25|0
1655889670000|2022-06-22 09:21:10|10029.24|10029.24|10029.24|10029.24|10029.24|10029.24|10029.24|10029.24|0
1655889680000|2022-06-22 09:21:20|10030.23|10030.23|10030.23|10030.23|10030.23|10030.23|10030.23|10030.23|0
1655889720000|2022-06-22 09:22:00|10031.22|10031.22|10028.58|10028.58|10031.22|10031.22|10028.58|10028.58|0
1655889780000|2022-06-22 09:23:00|10025.93|10025.93|10025.93|10025.93|10025.93|10025.93|10025.93|10025.93|0
1655889840000|2022-06-22 09:24:00|10027.92|10027.92|10027.92|10027.92|10027.92|10027.92|10027.92|10027.92|0
1655889910000|2022-06-22 09:25:10|10022.63|10022.63|10021.64|10021.64|10022.63|10022.63|10021.64|10021.64|0
1655889960000|2022-06-22 09:26:00|10024.28|10024.28|10024.28|10024.28|10024.28|10024.28|10024.28|10024.28|0
1655890000000|2022-06-22 09:26:40|10025.27|10025.27|10024.28|10024.28|10025.27|10025.27|10024.28|10024.28|0
1655890020000|2022-06-22 09:27:00|10021.64|10021.64|10021.64|10021.64|10021.64|10021.64|10021.64|10021.64|0
1655890040000|2022-06-22 09:27:20|10022.63|10022.63|10021.64|10021.64|10022.63|10022.63|10021.64|10021.64|0
1655890070000|2022-06-22 09:27:50|10018.99|10018.99|10018.99|10018.99|10018.99|10018.99|10018.99|10018.99|0
1655890110000|2022-06-22 09:28:30|10013.7|10013.7|10013.7|10013.7|10013.7|10013.7|10013.7|10013.7|0
1655890170000|2022-06-22 09:29:30|10016.35|10016.35|10016.35|10016.35|10016.35|10016.35|10016.35|10016.35|0
1655890220000|2022-06-22 09:30:20|10018.33|10018.33|10018.33|10018.33|10018.33|10018.33|10018.33|10018.33|0
1655890230000|2022-06-22 09:30:30|10023.62|10023.62|10023.62|10023.62|10023.62|10023.62|10023.62|10023.62|0
1655890340000|2022-06-22 09:32:20|10026.27|10026.27|10026.27|10026.27|10026.27|10026.27|10026.27|10026.27|0
1655890420000|2022-06-22 09:33:40|10024.28|10024.28|10024.28|10024.28|10024.28|10024.28|10024.28|10024.28|0
1655890440000|2022-06-22 09:34:00|10025.27|10025.27|10025.27|10025.27|10025.27|10025.27|10025.27|10025.27|0
1655890450000|2022-06-22 09:34:10|10027.92|10027.92|10028.91|10028.91|10028.91|10028.91|10027.92|10027.92|0
1655890540000|2022-06-22 09:35:40|10026.27|10026.27|10026.27|10026.27|10026.27|10026.27|10026.27|10026.27|0
1655890650000|2022-06-22 09:37:30|10026.69|10026.69|10026.69|10026.69|10026.69|10026.69|10026.69|10026.69|0
1655890690000|2022-06-22 09:38:10|10031.98|10031.98|10032.41|10032.41|10032.41|10032.41|10031.98|10031.98|0
1655890740000|2022-06-22 09:39:00|10033.4|10033.4|10033.4|10033.4|10033.4|10033.4|10033.4|10033.4|0
1655890750000|2022-06-22 09:39:10|10036.05|10036.05|10036.05|10036.05|10036.05|10036.05|10036.05|10036.05|0
1655890790000|2022-06-22 09:39:50|10038.69|10038.69|10038.69|10038.69|10038.69|10038.69|10038.69|10038.69|0
1655890800000|2022-06-22 09:40:00|10041.34|10041.34|10038.69|10038.69|10041.34|10041.34|10038.69|10038.69|0
1655890830000|2022-06-22 09:40:30|10030.76|10030.76|10030.76|10030.76|10030.76|10030.76|10030.76|10030.76|0
1655890960000|2022-06-22 09:42:40|10036.05|10036.05|10033.4|10033.4|10036.05|10036.05|10033.4|10033.4|0
1655890980000|2022-06-22 09:43:00|10030.76|10030.76|10030.76|10030.76|10030.76|10030.76|10030.76|10030.76|0
1655891010000|2022-06-22 09:43:30|10028.11|10028.11|10025.47|10025.47|10028.11|10028.11|10025.47|10025.47|0
1655891030000|2022-06-22 09:43:50|10030.76|10030.76|10030.76|10030.76|10030.76|10030.76|10030.76|10030.76|0
1655891040000|2022-06-22 09:44:00|10031.75|10031.75|10031.75|10031.75|10031.75|10031.75|10031.75|10031.75|0
1655891080000|2022-06-22 09:44:40|10037.04|10037.04|10037.04|10037.04|10037.04|10037.04|10037.04|10037.04|0
1655891150000|2022-06-22 09:45:50|10038.03|10038.03|10038.03|10038.03|10038.03|10038.03|10038.03|10038.03|0
1655891180000|2022-06-22 09:46:20|10040.68|10040.68|10040.68|10040.68|10040.68|10040.68|10040.68|10040.68|0
1655891240000|2022-06-22 09:47:20|10041.67|10041.67|10043.65|10043.65|10043.65|10043.65|10041.67|10041.67|0
1655891260000|2022-06-22 09:47:40|10041.01|10041.01|10040.02|10040.02|10041.01|10041.01|10040.02|10040.02|0
1655891290000|2022-06-22 09:48:10|10041.01|10041.01|10041.01|10041.01|10041.01|10041.01|10041.01|10041.01|0
1655891400000|2022-06-22 09:50:00|10043.65|10043.65|10041.01|10041.01|10043.65|10043.65|10041.01|10041.01|0
1655891410000|2022-06-22 09:50:10|10042|10042|10042|10042|10042|10042|10042|10042|0
1655891480000|2022-06-22 09:51:20|10041.01|10041.01|10041.01|10041.01|10041.01|10041.01|10041.01|10041.01|0
1655891510000|2022-06-22 09:51:50|10043.65|10043.65|10046.3|10046.3|10046.3|10046.3|10043.65|10043.65|0
1655891520000|2022-06-22 09:52:00|10043.65|10043.65|10043.65|10043.65|10043.65|10043.65|10043.65|10043.65|0
1655891680000|2022-06-22 09:54:40|10035.72|10035.72|10035.72|10035.72|10035.72|10035.72|10033.07|10033.07|0
1655891710000|2022-06-22 09:55:10|10033.07|10033.07|10030.43|10030.43|10033.07|10033.07|10030.43|10030.43|0
1655891780000|2022-06-22 09:56:20|10027.78|10027.78|10025.14|10025.14|10027.78|10027.78|10025.14|10025.14|0
1655891790000|2022-06-22 09:56:30|10023.15|10023.15|10023.15|10023.15|10023.15|10023.15|10023.15|10023.15|0
1655891910000|2022-06-22 09:58:30|10020.51|10020.51|10017.86|10017.86|10020.51|10020.51|10017.86|10017.86|0
1655891940000|2022-06-22 09:59:00|10015.22|10015.22|10015.22|10015.22|10015.22|10015.22|10015.22|10015.22|0
1655891990000|2022-06-22 09:59:50|10017.2|10017.2|10017.2|10017.2|10017.2|10017.2|10017.2|10017.2|0
1655892020000|2022-06-22 10:00:20|10015.22|10015.22|10017.86|10017.86|10017.86|10017.86|10015.22|10015.22|0
1655892030000|2022-06-22 10:00:30|10016.87|10016.87|10016.87|10016.87|10016.87|10016.87|10016.87|10016.87|0
1655892040000|2022-06-22 10:00:40|10017.86|10017.86|10018.86|10018.86|10018.86|10018.86|10017.86|10017.86|0
1655892230000|2022-06-22 10:03:50|10021.5|10021.5|10024.15|10024.15|10024.15|10024.15|10021.5|10021.5|0
1655892270000|2022-06-22 10:04:30|10026.79|10026.79|10026.79|10026.79|10026.79|10026.79|10026.79|10026.79|0
1655892320000|2022-06-22 10:05:20|10029.44|10029.44|10034.73|10034.73|10034.73|10034.73|10029.44|10029.44|0
1655892340000|2022-06-22 10:05:40|10037.37|10037.37|10037.37|10037.37|10037.37|10037.37|10037.37|10037.37|0
1655892380000|2022-06-22 10:06:20|10040.02|10040.02|10040.02|10040.02|10040.02|10040.02|10040.02|10040.02|0
1655892420000|2022-06-22 10:07:00|10037.37|10037.37|10037.37|10037.37|10037.37|10037.37|10037.37|10037.37|0
1655892430000|2022-06-22 10:07:10|10034.73|10034.73|10034.73|10034.73|10034.73|10034.73|10034.73|10034.73|0
1655892450000|2022-06-22 10:07:30|10035.72|10035.72|10035.72|10035.72|10035.72|10035.72|10035.72|10035.72|0
1655892590000|2022-06-22 10:09:50|10031.75|10031.75|10030.76|10030.76|10031.75|10031.75|10030.76|10030.76|0
1655892600000|2022-06-22 10:10:00|10031.75|10031.75|10031.75|10031.75|10031.75|10031.75|10031.75|10031.75|0
1655892710000|2022-06-22 10:11:50|10029.11|10029.11|10029.11|10029.11|10029.11|10029.11|10029.11|10029.11|0
1655892750000|2022-06-22 10:12:30|10026.46|10026.46|10026.46|10026.46|10026.46|10026.46|10026.46|10026.46|0
1655892930000|2022-06-22 10:15:30|10029.11|10029.11|10029.11|10029.11|10029.11|10029.11|10029.11|10029.11|0
1655892960000|2022-06-22 10:16:00|10031.75|10031.75|10031.75|10031.75|10031.75|10031.75|10031.75|10031.75|0
1655892990000|2022-06-22 10:16:30|10034.4|10034.4|10034.4|10034.4|10034.4|10034.4|10034.4|10034.4|0
1655893010000|2022-06-22 10:16:50|10034.82|10034.82|10040.11|10040.11|10040.11|10040.11|10034.82|10034.82|0
1655893060000|2022-06-22 10:17:40|10037.47|10037.47|10037.47|10037.47|10037.47|10037.47|10037.47|10037.47|0
1655893110000|2022-06-22 10:18:30|10042.76|10042.76|10042.76|10042.76|10042.76|10042.76|10042.76|10042.76|0
1655893120000|2022-06-22 10:18:40|10040.11|10040.11|10040.11|10040.11|10040.11|10040.11|10040.11|10040.11|0
1655893200000|2022-06-22 10:20:00|10045.4|10045.4|10045.4|10045.4|10045.4|10045.4|10045.4|10045.4|0
1655893240000|2022-06-22 10:20:40|10046.4|10046.4|10046.4|10046.4|10046.4|10046.4|10046.4|10046.4|0
1655893260000|2022-06-22 10:21:00|10049.04|10049.04|10046.4|10046.4|10049.04|10049.04|10046.4|10046.4|0
1655893480000|2022-06-22 10:24:40|10051.69|10051.69|10051.69|10051.69|10051.69|10051.69|10051.69|10051.69|0
1655893570000|2022-06-22 10:26:10|10054.33|10054.33|10054.33|10054.33|10054.33|10054.33|10054.33|10054.33|0
1655893650000|2022-06-22 10:27:30|10056.98|10056.98|10056.98|10056.98|10056.98|10056.98|10056.98|10056.98|0
1655893680000|2022-06-22 10:28:00|10058.96|10058.96|10060.94|10060.94|10060.94|10060.94|10058.96|10058.96|0
1655893750000|2022-06-22 10:29:10|10058.96|10058.96|10058.96|10058.96|10058.96|10058.96|10058.96|10058.96|0
1655893760000|2022-06-22 10:29:20|10053.67|10053.67|10054.66|10054.66|10054.66|10054.66|10053.67|10053.67|0
1655893770000|2022-06-22 10:29:30|10055.65|10055.65|10055.65|10055.65|10055.65|10055.65|10055.65|10055.65|0
1655893810000|2022-06-22 10:30:10|10058.3|10058.3|10058.3|10058.3|10058.3|10058.3|10058.3|10058.3|0
1655893820000|2022-06-22 10:30:20|10063.59|10063.59|10063.59|10063.59|10063.59|10063.59|10063.59|10063.59|0
1655893930000|2022-06-22 10:32:10|10064.58|10064.58|10064.58|10064.58|10064.58|10064.58|10064.58|10064.58|0
1655894070000|2022-06-22 10:34:30|10067.23|10067.23|10067.23|10067.23|10067.23|10067.23|10067.23|10067.23|0
1655894150000|2022-06-22 10:35:50|10069.87|10069.87|10069.87|10069.87|10069.87|10069.87|10069.87|10069.87|0
1655894160000|2022-06-22 10:36:00|10075.16|10075.16|10075.16|10075.16|10075.16|10075.16|10075.16|10075.16|0
1655894170000|2022-06-22 10:36:10|10080.45|10080.45|10080.45|10080.45|10080.45|10080.45|10080.45|10080.45|0
1655894200000|2022-06-22 10:36:40|10083.1|10083.1|10083.1|10083.1|10083.1|10083.1|10083.1|10083.1|0
1655894240000|2022-06-22 10:37:20|10080.45|10080.45|10083.1|10083.1|10083.1|10083.1|10080.45|10080.45|0
1655894250000|2022-06-22 10:37:30|10084.09|10084.09|10084.09|10084.09|10084.09|10084.09|10084.09|10084.09|0
1655894260000|2022-06-22 10:37:40|10086.07|10086.07|10086.07|10086.07|10086.07|10086.07|10086.07|10086.07|0
1655894270000|2022-06-22 10:37:50|10087.07|10087.07|10087.07|10087.07|10087.07|10087.07|10087.07|10087.07|0
1655894310000|2022-06-22 10:38:30|10089.71|10089.71|10092.36|10092.36|10092.36|10092.36|10089.71|10089.71|0
1655894360000|2022-06-22 10:39:20|10091.36|10091.36|10090.37|10090.37|10091.36|10091.36|10090.37|10090.37|0
1655894380000|2022-06-22 10:39:40|10091.36|10091.36|10092.36|10092.36|10092.36|10092.36|10091.36|10091.36|0
1655894400000|2022-06-22 10:40:00|10090.37|10090.37|10091.36|10091.36|10091.36|10091.36|10090.37|10090.37|0
1655894460000|2022-06-22 10:41:00|10092.36|10092.36|10092.36|10092.36|10092.36|10092.36|10092.36|10092.36|0
1655894470000|2022-06-22 10:41:10|10091.93|10091.93|10091.93|10091.93|10091.93|10091.93|10091.93|10091.93|0
1655894510000|2022-06-22 10:41:50|10090.94|10090.94|10090.94|10090.94|10090.94|10090.94|10090.94|10090.94|0
1655894520000|2022-06-22 10:42:00|10080.36|10080.36|10077.71|10077.71|10080.36|10080.36|10077.71|10077.71|0
1655894540000|2022-06-22 10:42:20|10076.72|10076.72|10078.7|10078.7|10078.7|10078.7|10076.72|10076.72|0
1655894550000|2022-06-22 10:42:30|10077.71|10077.71|10072.42|10072.42|10077.71|10077.71|10072.42|10072.42|0
1655894580000|2022-06-22 10:43:00|10069.78|10069.78|10069.78|10069.78|10069.78|10069.78|10069.78|10069.78|0
1655894670000|2022-06-22 10:44:30|10067.13|10067.13|10067.13|10067.13|10067.13|10067.13|10067.13|10067.13|0
1655894700000|2022-06-22 10:45:00|10069.78|10069.78|10069.78|10069.78|10069.78|10069.78|10069.78|10069.78|0
1655894730000|2022-06-22 10:45:30|10068.78|10068.78|10068.78|10068.78|10068.78|10068.78|10068.78|10068.78|0
1655894760000|2022-06-22 10:46:00|10071.43|10071.43|10071.43|10071.43|10071.43|10071.43|10071.43|10071.43|0
1655894770000|2022-06-22 10:46:10|10068.78|10068.78|10068.78|10068.78|10068.78|10068.78|10068.78|10068.78|0
1655894840000|2022-06-22 10:47:20|10071.43|10071.43|10071.43|10071.43|10071.43|10071.43|10071.43|10071.43|0
1655894910000|2022-06-22 10:48:30|10068.78|10068.78|10068.78|10068.78|10068.78|10068.78|10068.78|10068.78|0
1655894950000|2022-06-22 10:49:10|10066.14|10066.14|10066.14|10066.14|10066.14|10066.14|10066.14|10066.14|0
1655894970000|2022-06-22 10:49:30|10063.49|10063.49|10063.49|10063.49|10063.49|10063.49|10063.49|10063.49|0
1655895000000|2022-06-22 10:50:00|10060.85|10060.85|10060.85|10060.85|10060.85|10060.85|10060.85|10060.85|0
1655895020000|2022-06-22 10:50:20|10066.14|10066.14|10066.14|10066.14|10066.14|10066.14|10066.14|10066.14|0
1655895030000|2022-06-22 10:50:30|10063.49|10063.49|10063.49|10063.49|10063.49|10063.49|10063.49|10063.49|0
1655895040000|2022-06-22 10:50:40|10060.85|10060.85|10060.85|10060.85|10060.85|10060.85|10060.85|10060.85|0
1655895090000|2022-06-22 10:51:30|10058.2|10058.2|10058.2|10058.2|10058.2|10058.2|10058.2|10058.2|0
1655895170000|2022-06-22 10:52:50|10071.43|10071.43|10074.07|10074.07|10074.07|10074.07|10071.43|10071.43|0
1655895200000|2022-06-22 10:53:20|10076.72|10076.72|10079.36|10079.36|10079.36|10079.36|10076.72|10076.72|0
1655895220000|2022-06-22 10:53:40|10082.01|10082.01|10079.36|10079.36|10082.01|10082.01|10079.36|10079.36|0
1655895330000|2022-06-22 10:55:30|10080.36|10080.36|10080.36|10080.36|10080.36|10080.36|10080.36|10080.36|0
1655895370000|2022-06-22 10:56:10|10077.71|10077.71|10077.71|10077.71|10077.71|10077.71|10077.71|10077.71|0
1655895510000|2022-06-22 10:58:30|10080.36|10080.36|10080.36|10080.36|10080.36|10080.36|10077.71|10077.71|0
1655895520000|2022-06-22 10:58:40|10083|10083|10083|10083|10083|10083|10083|10083|0
1655895540000|2022-06-22 10:59:00|10085.65|10085.65|10085.65|10085.65|10085.65|10085.65|10085.65|10085.65|0
1655895550000|2022-06-22 10:59:10|10083|10083|10089.61|10089.61|10089.61|10089.61|10083|10083|0
1655895560000|2022-06-22 10:59:20|10088.62|10088.62|10088.62|10088.62|10090.61|10090.61|10087.63|10087.63|0
1655895570000|2022-06-22 10:59:30|10088.19|10088.19|10085.98|10085.98|10088.19|10088.19|10085.55|10085.55|0
1655895580000|2022-06-22 10:59:40|10085.55|10085.55|10085.98|10085.98|10085.98|10085.98|10085.55|10085.55|0
1655895590000|2022-06-22 10:59:50|10085.55|10085.55|10084.56|10084.56|10085.55|10085.55|10084.56|10084.56|0
1655895600000|2022-06-22 11:00:00|10083.56|10083.56|10086.21|10086.21|10086.21|10086.21|10083.56|10083.56|0
1655895680000|2022-06-22 11:01:20|10083.56|10083.56|10080.92|10080.92|10083.56|10083.56|10080.92|10080.92|0
1655895730000|2022-06-22 11:02:10|10078.94|10078.94|10079.93|10079.93|10079.93|10079.93|10078.94|10078.94|0
1655895750000|2022-06-22 11:02:30|10080.92|10080.92|10080.92|10080.92|10080.92|10080.92|10080.92|10080.92|0
1655895760000|2022-06-22 11:02:40|10079.93|10079.93|10074.64|10074.64|10079.93|10079.93|10074.64|10074.64|0
1655895890000|2022-06-22 11:04:50|10071.99|10071.99|10071.99|10071.99|10071.99|10071.99|10071.99|10071.99|0
1655895900000|2022-06-22 11:05:00|10069.35|10069.35|10069.35|10069.35|10069.35|10069.35|10069.35|10069.35|0
1655895920000|2022-06-22 11:05:20|10071.99|10071.99|10071.99|10071.99|10071.99|10071.99|10071.99|10071.99|0
1655896000000|2022-06-22 11:06:40|10074.64|10074.64|10074.64|10074.64|10074.64|10074.64|10074.64|10074.64|0
1655896030000|2022-06-22 11:07:10|10073.65|10073.65|10073.65|10073.65|10073.65|10073.65|10073.65|10073.65|0
1655896200000|2022-06-22 11:10:00|10076.29|10076.29|10078.94|10078.94|10078.94|10078.94|10076.29|10076.29|0
1655896340000|2022-06-22 11:12:20|10080.92|10080.92|10080.92|10080.92|10080.92|10080.92|10080.92|10080.92|0
1655896350000|2022-06-22 11:12:30|10079.93|10079.93|10079.93|10079.93|10079.93|10079.93|10079.93|10079.93|0
1655896440000|2022-06-22 11:14:00|10077.28|10077.28|10077.28|10077.28|10077.28|10077.28|10077.28|10077.28|0
1655896450000|2022-06-22 11:14:10|10074.64|10074.64|10066.7|10066.7|10074.64|10074.64|10066.7|10066.7|0
1655896500000|2022-06-22 11:15:00|10064.06|10064.06|10064.06|10064.06|10064.06|10064.06|10064.06|10064.06|0
1655896530000|2022-06-22 11:15:30|10065.05|10065.05|10071.33|10071.33|10071.33|10071.33|10065.05|10065.05|0
1655896550000|2022-06-22 11:15:50|10073.98|10073.98|10073.98|10073.98|10073.98|10073.98|10073.98|10073.98|0
1655896570000|2022-06-22 11:16:10|10074.97|10074.97|10082.9|10082.9|10082.9|10082.9|10074.97|10074.97|0
1655896600000|2022-06-22 11:16:40|10083.9|10083.9|10083.9|10083.9|10083.9|10083.9|10083.9|10083.9|0
1655896640000|2022-06-22 11:17:20|10086.54|10086.54|10087.53|10087.53|10087.53|10087.53|10086.54|10086.54|0
1655896660000|2022-06-22 11:17:40|10090.18|10090.18|10092.82|10092.82|10092.82|10092.82|10090.18|10090.18|0
1655896730000|2022-06-22 11:18:50|10093.25|10093.25|10092.82|10092.82|10093.25|10093.25|10092.82|10092.82|0
1655896810000|2022-06-22 11:20:10|10098.11|10098.11|10098.11|10098.11|10098.11|10098.11|10098.11|10098.11|0
1655896820000|2022-06-22 11:20:20|10095.47|10095.47|10092.82|10092.82|10095.47|10095.47|10092.82|10092.82|0
1655896880000|2022-06-22 11:21:20|10090.18|10090.18|10090.18|10090.18|10090.18|10090.18|10090.18|10090.18|0
1655896910000|2022-06-22 11:21:50|10092.82|10092.82|10092.82|10092.82|10092.82|10092.82|10092.82|10092.82|0
1655897050000|2022-06-22 11:24:10|10090.18|10090.18|10090.18|10090.18|10090.18|10090.18|10090.18|10090.18|0
1655897060000|2022-06-22 11:24:20|10092.82|10092.82|10092.82|10092.82|10092.82|10092.82|10091.83|10091.83|0
1655897210000|2022-06-22 11:26:50|10093.82|10093.82|10093.82|10093.82|10093.82|10093.82|10093.82|10093.82|0
1655897250000|2022-06-22 11:27:30|10094.81|10094.81|10099.44|10099.44|10102.74|10102.74|10094.81|10094.81|0
1655897260000|2022-06-22 11:27:40|10096.79|10096.79|10094.15|10094.15|10096.79|10096.79|10094.15|10094.15|0
1655897280000|2022-06-22 11:28:00|10093.15|10093.15|10093.15|10093.15|10093.15|10093.15|10093.15|10093.15|0
1655897320000|2022-06-22 11:28:40|10095.8|10095.8|10095.8|10095.8|10095.8|10095.8|10095.8|10095.8|0
1655897400000|2022-06-22 11:30:00|10098.44|10098.44|10098.44|10098.44|10098.44|10098.44|10098.44|10098.44|0
1655897470000|2022-06-22 11:31:10|10101.42|10101.42|10098.44|10098.44|10101.42|10101.42|10098.44|10098.44|0
1655897480000|2022-06-22 11:31:20|10099.44|10099.44|10100.43|10100.43|10100.43|10100.43|10099.44|10099.44|0
1655897510000|2022-06-22 11:31:50|10103.07|10103.07|10103.07|10103.07|10103.07|10103.07|10103.07|10103.07|0
1655897520000|2022-06-22 11:32:00|10105.72|10105.72|10105.72|10105.72|10105.72|10105.72|10105.72|10105.72|0
1655897540000|2022-06-22 11:32:20|10108.36|10108.36|10116.3|10116.3|10116.3|10116.3|10108.36|10108.36|0
1655897550000|2022-06-22 11:32:30|10113.65|10113.65|10113.65|10113.65|10113.65|10113.65|10113.65|10113.65|0
1655897560000|2022-06-22 11:32:40|10116.3|10116.3|10116.3|10116.3|10116.3|10116.3|10116.3|10116.3|0
1655897580000|2022-06-22 11:33:00|10111.01|10111.01|10111.01|10111.01|10111.01|10111.01|10111.01|10111.01|0
1655897660000|2022-06-22 11:34:20|10113.65|10113.65|10113.65|10113.65|10113.65|10113.65|10113.65|10113.65|0
1655897710000|2022-06-22 11:35:10|10112.66|10112.66|10112.66|10112.66|10112.66|10112.66|10112.66|10112.66|0
1655897870000|2022-06-22 11:37:50|10115.31|10115.31|10117.29|10117.29|10117.29|10117.29|10115.31|10115.31|0
1655897880000|2022-06-22 11:38:00|10118.28|10118.28|10114.65|10114.65|10118.28|10118.28|10114.65|10114.65|0
1655897900000|2022-06-22 11:38:20|10112|10112|10112|10112|10112|10112|10112|10112|0
1655897950000|2022-06-22 11:39:10|10114.65|10114.65|10114.65|10114.65|10114.65|10114.65|10114.65|10114.65|0
1655897960000|2022-06-22 11:39:20|10113.65|10113.65|10110.02|10110.02|10113.65|10113.65|10110.02|10110.02|0
1655897980000|2022-06-22 11:39:40|10107.37|10107.37|10102.08|10102.08|10107.37|10107.37|10102.08|10102.08|0
1655898110000|2022-06-22 11:41:50|10099.44|10099.44|10096.79|10096.79|10099.44|10099.44|10096.79|10096.79|0
1655898220000|2022-06-22 11:43:40|10098.78|10098.78|10098.78|10098.78|10098.78|10098.78|10098.78|10098.78|0
1655898280000|2022-06-22 11:44:40|10101.42|10101.42|10098.78|10098.78|10101.42|10101.42|10098.78|10098.78|0
1655898320000|2022-06-22 11:45:20|10097.78|10097.78|10097.78|10097.78|10097.78|10097.78|10097.78|10097.78|0
1655898330000|2022-06-22 11:45:30|10098.78|10098.78|10098.78|10098.78|10098.78|10098.78|10098.78|10098.78|0
1655898430000|2022-06-22 11:47:10|10101.75|10101.75|10106.38|10106.38|10106.38|10106.38|10101.75|10101.75|0
1655898540000|2022-06-22 11:49:00|10105.39|10105.39|10106.38|10106.38|10106.38|10106.38|10105.39|10105.39|0
1655898580000|2022-06-22 11:49:40|10107.37|10107.37|10108.37|10108.37|10108.37|10108.37|10107.37|10107.37|0
1655898600000|2022-06-22 11:50:00|10107.37|10107.37|10107.37|10107.37|10108.37|10108.37|10107.37|10107.37|0
1655898610000|2022-06-22 11:50:10|10094.15|10094.15|10094.15|10094.15|10094.15|10094.15|10094.15|10094.15|0
1655898650000|2022-06-22 11:50:50|10093.16|10093.16|10093.16|10093.16|10093.16|10093.16|10093.16|10093.16|0
1655898660000|2022-06-22 11:51:00|10094.15|10094.15|10094.15|10094.15|10094.15|10094.15|10094.15|10094.15|0
1655898700000|2022-06-22 11:51:40|10096.79|10096.79|10098.45|10098.45|10098.45|10098.45|10095.8|10095.8|0
1655898720000|2022-06-22 11:52:00|10100.43|10100.43|10100.43|10100.43|10100.43|10100.43|10100.43|10100.43|0
1655898760000|2022-06-22 11:52:40|10103.08|10103.08|10103.08|10103.08|10103.08|10103.08|10103.08|10103.08|0
1655898780000|2022-06-22 11:53:00|10100.43|10100.43|10100.43|10100.43|10100.43|10100.43|10100.43|10100.43|0
1655898870000|2022-06-22 11:54:30|10097.78|10097.78|10097.78|10097.78|10097.78|10097.78|10097.78|10097.78|0
1655898880000|2022-06-22 11:54:40|10095.8|10095.8|10095.8|10095.8|10095.8|10095.8|10095.8|10095.8|0
1655898950000|2022-06-22 11:55:50|10093.16|10093.16|10093.16|10093.16|10093.16|10093.16|10093.16|10093.16|0
1655899050000|2022-06-22 11:57:30|10087.87|10087.87|10087.87|10087.87|10087.87|10087.87|10087.87|10087.87|0
1655899060000|2022-06-22 11:57:40|10089.85|10089.85|10089.85|10089.85|10089.85|10089.85|10089.85|10089.85|0
1655899080000|2022-06-22 11:58:00|10090.84|10090.84|10090.84|10090.84|10091.83|10091.83|10090.84|10090.84|0
1655899090000|2022-06-22 11:58:10|10089.85|10089.85|10089.85|10089.85|10089.85|10089.85|10089.85|10089.85|0
1655899100000|2022-06-22 11:58:20|10090.84|10090.84|10090.84|10090.84|10090.84|10090.84|10090.84|10090.84|0
1655899140000|2022-06-22 11:59:00|10088.2|10088.2|10086.21|10086.21|10088.2|10088.2|10086.21|10086.21|0
1655899150000|2022-06-22 11:59:10|10085.22|10085.22|10085.22|10085.22|10085.22|10085.22|10085.22|10085.22|0
1655899160000|2022-06-22 11:59:20|10087.2|10087.2|10087.2|10087.2|10087.2|10087.2|10087.2|10087.2|0
1655899170000|2022-06-22 11:59:30|10085.22|10085.22|10082.58|10082.58|10085.22|10085.22|10082.58|10082.58|0
1655899180000|2022-06-22 11:59:40|10083.57|10083.57|10083.57|10083.57|10083.57|10083.57|10083.57|10083.57|0
1655899190000|2022-06-22 11:59:50|10084.56|10084.56|10084.56|10084.56|10084.56|10084.56|10084.56|10084.56|0
1655899200000|2022-06-22 12:00:00|10081.91|10081.91|10081.91|10081.91|10081.91|10081.91|10081.91|10081.91|0
1655899230000|2022-06-22 12:00:30|10080.92|10080.92|10081.91|10081.91|10081.91|10081.91|10080.92|10080.92|0
1655899240000|2022-06-22 12:00:40|10082.91|10082.91|10082.91|10082.91|10082.91|10082.91|10082.91|10082.91|0
1655899260000|2022-06-22 12:01:00|10080.26|10080.26|10077.62|10077.62|10080.26|10080.26|10076.62|10076.62|0
1655899300000|2022-06-22 12:01:40|10076.62|10076.62|10076.62|10076.62|10076.62|10076.62|10076.62|10076.62|0
1655899310000|2022-06-22 12:01:50|10077.62|10077.62|10078.61|10078.61|10078.61|10078.61|10077.62|10077.62|0
1655899320000|2022-06-22 12:02:00|10077.62|10077.62|10077.62|10077.62|10077.62|10077.62|10077.62|10077.62|0
1655899340000|2022-06-22 12:02:20|10085.55|10085.55|10086.54|10086.54|10086.54|10086.54|10085.55|10085.55|0
1655899350000|2022-06-22 12:02:30|10083.9|10083.9|10083.9|10083.9|10083.9|10083.9|10083.9|10083.9|0
1655899380000|2022-06-22 12:03:00|10086.54|10086.54|10086.54|10086.54|10086.54|10086.54|10086.54|10086.54|0
1655899410000|2022-06-22 12:03:30|10083.9|10083.9|10083.9|10083.9|10083.9|10083.9|10083.9|10083.9|0
1655899470000|2022-06-22 12:04:30|10082.91|10082.91|10085.55|10085.55|10085.55|10085.55|10082.91|10082.91|0
1655899740000|2022-06-22 12:09:00|10082.91|10082.91|10085.55|10085.55|10088.2|10088.2|10082.91|10082.91|0
1655899810000|2022-06-22 12:10:10|10086.54|10086.54|10087.54|10087.54|10087.54|10087.54|10086.54|10086.54|0
1655899850000|2022-06-22 12:10:50|10092.83|10092.83|10092.83|10092.83|10092.83|10092.83|10092.83|10092.83|0
1655899860000|2022-06-22 12:11:00|10090.84|10090.84|10090.84|10090.84|10092.83|10092.83|10090.84|10090.84|0
1655899900000|2022-06-22 12:11:40|10085.55|10085.55|10082.91|10082.91|10085.55|10085.55|10082.91|10082.91|0
1655900070000|2022-06-22 12:14:30|10084.89|10084.89|10084.89|10084.89|10084.89|10084.89|10084.89|10084.89|0
1655900090000|2022-06-22 12:14:50|10082.25|10082.25|10082.25|10082.25|10082.25|10082.25|10082.25|10082.25|0
1655900100000|2022-06-22 12:15:00|10081.25|10081.25|10081.25|10081.25|10081.25|10081.25|10081.25|10081.25|0
1655900110000|2022-06-22 12:15:10|10083.9|10083.9|10082.91|10082.91|10083.9|10083.9|10082.91|10082.91|0
1655900140000|2022-06-22 12:15:40|10085.88|10085.88|10085.88|10085.88|10085.88|10085.88|10085.88|10085.88|0
1655900150000|2022-06-22 12:15:50|10086.87|10086.87|10085.88|10085.88|10086.87|10086.87|10085.88|10085.88|0
1655900160000|2022-06-22 12:16:00|10080.59|10080.59|10078.61|10078.61|10080.59|10080.59|10078.61|10078.61|0
1655900170000|2022-06-22 12:16:10|10081.25|10081.25|10081.25|10081.25|10081.25|10081.25|10081.25|10081.25|0
1655900220000|2022-06-22 12:17:00|10082.25|10082.25|10081.25|10081.25|10082.25|10082.25|10081.25|10081.25|0
1655900230000|2022-06-22 12:17:10|10080.26|10080.26|10081.25|10081.25|10081.25|10081.25|10080.26|10080.26|0
1655900240000|2022-06-22 12:17:20|10075.96|10075.96|10065.38|10065.38|10075.96|10075.96|10062.74|10062.74|0
1655900250000|2022-06-22 12:17:30|10062.74|10062.74|10057.45|10057.45|10062.74|10062.74|10057.45|10057.45|0
1655900270000|2022-06-22 12:17:50|10062.74|10062.74|10065.38|10065.38|10065.38|10065.38|10062.74|10062.74|0
1655900300000|2022-06-22 12:18:20|10060.09|10060.09|10060.09|10060.09|10060.09|10060.09|10060.09|10060.09|0
1655900310000|2022-06-22 12:18:30|10059.1|10059.1|10056.12|10056.12|10059.1|10059.1|10056.12|10056.12|0
1655900320000|2022-06-22 12:18:40|10058.77|10058.77|10057.78|10057.78|10058.77|10058.77|10057.78|10057.78|0
1655900330000|2022-06-22 12:18:50|10056.79|10056.79|10054.8|10054.8|10056.79|10056.79|10054.8|10054.8|0
1655900340000|2022-06-22 12:19:00|10053.81|10053.81|10053.81|10053.81|10053.81|10053.81|10053.81|10053.81|0
1655900360000|2022-06-22 12:19:20|10048.52|10048.52|10051.16|10051.16|10051.16|10051.16|10048.52|10048.52|0
1655900390000|2022-06-22 12:19:50|10050.17|10050.17|10050.17|10050.17|10050.17|10050.17|10050.17|10050.17|0
1655900410000|2022-06-22 12:20:10|10047.53|10047.53|10047.53|10047.53|10047.53|10047.53|10047.53|10047.53|0
1655900420000|2022-06-22 12:20:20|10046.54|10046.54|10046.54|10046.54|10046.54|10046.54|10046.54|10046.54|0
1655900430000|2022-06-22 12:20:30|10049.18|10049.18|10049.18|10049.18|10049.18|10049.18|10049.18|10049.18|0
1655900500000|2022-06-22 12:21:40|10054.47|10054.47|10051.83|10051.83|10054.47|10054.47|10051.83|10051.83|0
1655900630000|2022-06-22 12:23:50|10054.47|10054.47|10054.47|10054.47|10054.47|10054.47|10054.47|10054.47|0
1655900640000|2022-06-22 12:24:00|10057.12|10057.12|10057.12|10057.12|10057.12|10057.12|10057.12|10057.12|0
1655900650000|2022-06-22 12:24:10|10059.76|10059.76|10059.76|10059.76|10059.76|10059.76|10059.76|10059.76|0
1655900670000|2022-06-22 12:24:30|10062.41|10062.41|10062.41|10062.41|10062.41|10062.41|10062.41|10062.41|0
1655900680000|2022-06-22 12:24:40|10065.05|10065.05|10070.34|10070.34|10070.34|10070.34|10065.05|10065.05|0
1655900700000|2022-06-22 12:25:00|10071.33|10071.33|10071.33|10071.33|10071.33|10071.33|10071.33|10071.33|0
1655900710000|2022-06-22 12:25:10|10073.98|10073.98|10073.98|10073.98|10073.98|10073.98|10073.98|10073.98|0
1655900730000|2022-06-22 12:25:30|10076.62|10076.62|10079.27|10079.27|10079.27|10079.27|10076.62|10076.62|0
1655900740000|2022-06-22 12:25:40|10081.91|10081.91|10081.91|10081.91|10081.91|10081.91|10081.91|10081.91|0
1655900760000|2022-06-22 12:26:00|10084.56|10084.56|10084.56|10084.56|10084.56|10084.56|10084.56|10084.56|0
1655900770000|2022-06-22 12:26:10|10081.91|10081.91|10081.91|10081.91|10081.91|10081.91|10081.91|10081.91|0
1655900870000|2022-06-22 12:27:50|10082.77|10082.77|10082.77|10082.77|10082.77|10082.77|10082.77|10082.77|0
1655900920000|2022-06-22 12:28:40|10083.76|10083.76|10088.72|10088.72|10088.72|10088.72|10083.76|10083.76|0
1655900930000|2022-06-22 12:28:50|10091.37|10091.37|10094.01|10094.01|10094.01|10094.01|10091.37|10091.37|0
1655900940000|2022-06-22 12:29:00|10095|10095|10094.01|10094.01|10095|10095|10094.01|10094.01|0
1655900950000|2022-06-22 12:29:10|10093.02|10093.02|10094.01|10094.01|10094.01|10094.01|10092.03|10092.03|0
1655900960000|2022-06-22 12:29:20|10095|10095|10095|10095|10095|10095|10095|10095|0
1655900970000|2022-06-22 12:29:30|10096|10096|10096|10096|10096|10096|10096|10096|0
1655901060000|2022-06-22 12:31:00|10101.29|10101.29|10091.37|10091.37|10101.29|10101.29|10091.37|10091.37|0
1655901070000|2022-06-22 12:31:10|10090.37|10090.37|10094.01|10094.01|10094.01|10094.01|10090.37|10090.37|0
1655901150000|2022-06-22 12:32:30|10096.66|10096.66|10096.66|10096.66|10096.66|10096.66|10096.66|10096.66|0
1655901170000|2022-06-22 12:32:50|10097.65|10097.65|10097.65|10097.65|10097.65|10097.65|10097.65|10097.65|0
1655901180000|2022-06-22 12:33:00|10100.29|10100.29|10099.3|10099.3|10100.29|10100.29|10099.3|10099.3|0
1655901220000|2022-06-22 12:33:40|10101.95|10101.95|10101.95|10101.95|10101.95|10101.95|10101.95|10101.95|0
1655901240000|2022-06-22 12:34:00|10107.24|10107.24|10101.95|10101.95|10107.24|10107.24|10101.95|10101.95|0
1655901280000|2022-06-22 12:34:40|10104.59|10104.59|10104.59|10104.59|10104.59|10104.59|10104.59|10104.59|0
1655901300000|2022-06-22 12:35:00|10105.58|10105.58|10105.58|10105.58|10105.58|10105.58|10105.58|10105.58|0
1655901330000|2022-06-22 12:35:30|10102.94|10102.94|10105.58|10105.58|10105.58|10105.58|10102.94|10102.94|0
1655901360000|2022-06-22 12:36:00|10102.94|10102.94|10102.94|10102.94|10102.94|10102.94|10102.94|10102.94|0
1655901370000|2022-06-22 12:36:10|10095|10095|10097.65|10097.65|10097.65|10097.65|10095|10095|0
1655901410000|2022-06-22 12:36:50|10098.64|10098.64|10098.64|10098.64|10098.64|10098.64|10098.64|10098.64|0
1655901430000|2022-06-22 12:37:10|10101.29|10101.29|10103.93|10103.93|10103.93|10103.93|10101.29|10101.29|0
1655901590000|2022-06-22 12:39:50|10106.58|10106.58|10106.58|10106.58|10106.58|10106.58|10106.58|10106.58|0
1655901670000|2022-06-22 12:41:10|10107.57|10107.57|10106.58|10106.58|10107.57|10107.57|10106.58|10106.58|0
1655901710000|2022-06-22 12:41:50|10109.22|10109.22|10109.22|10109.22|10109.22|10109.22|10109.22|10109.22|0
1655901730000|2022-06-22 12:42:10|10111.87|10111.87|10111.87|10111.87|10111.87|10111.87|10111.87|10111.87|0
1655901760000|2022-06-22 12:42:40|10110.87|10110.87|10110.87|10110.87|10110.87|10110.87|10110.87|10110.87|0
1655901800000|2022-06-22 12:43:20|10108.23|10108.23|10105.58|10105.58|10108.23|10108.23|10105.58|10105.58|0
1655901890000|2022-06-22 12:44:50|10108.23|10108.23|10108.23|10108.23|10108.23|10108.23|10108.23|10108.23|0
1655901960000|2022-06-22 12:46:00|10104.26|10104.26|10098.97|10098.97|10104.26|10104.26|10098.97|10098.97|0
1655902080000|2022-06-22 12:48:00|10097.98|10097.98|10097.98|10097.98|10097.98|10097.98|10097.98|10097.98|0
1655902200000|2022-06-22 12:50:00|10096.99|10096.99|10096.99|10096.99|10096.99|10096.99|10096.99|10096.99|0
1655902230000|2022-06-22 12:50:30|10094.34|10094.34|10090.7|10090.7|10094.34|10094.34|10090.7|10090.7|0
1655902290000|2022-06-22 12:51:30|10093.35|10093.35|10093.35|10093.35|10093.35|10093.35|10093.35|10093.35|0
1655902300000|2022-06-22 12:51:40|10094.34|10094.34|10094.34|10094.34|10094.34|10094.34|10094.34|10094.34|0
1655902330000|2022-06-22 12:52:10|10096.99|10096.99|10096.99|10096.99|10096.99|10096.99|10096.99|10096.99|0
1655902340000|2022-06-22 12:52:20|10099.63|10099.63|10099.63|10099.63|10099.63|10099.63|10099.63|10099.63|0
1655902350000|2022-06-22 12:52:30|10102.28|10102.28|10104.92|10104.92|10104.92|10104.92|10102.28|10102.28|0
1655902370000|2022-06-22 12:52:50|10107.57|10107.57|10107.57|10107.57|10107.57|10107.57|10107.57|10107.57|0
1655902410000|2022-06-22 12:53:30|10104.92|10104.92|10104.92|10104.92|10104.92|10104.92|10104.92|10104.92|0
1655902450000|2022-06-22 12:54:10|10102.28|10102.28|10102.28|10102.28|10102.28|10102.28|10102.28|10102.28|0
1655902510000|2022-06-22 12:55:10|10096.99|10096.99|10096.99|10096.99|10096.99|10096.99|10096.99|10096.99|0
1655902540000|2022-06-22 12:55:40|10099.63|10099.63|10099.63|10099.63|10099.63|10099.63|10099.63|10099.63|0
1655902560000|2022-06-22 12:56:00|10098.64|10098.64|10100.29|10100.29|10100.29|10100.29|10097.65|10097.65|0
1655902580000|2022-06-22 12:56:20|10102.94|10102.94|10102.94|10102.94|10102.94|10102.94|10102.94|10102.94|0
1655902650000|2022-06-22 12:57:30|10105.58|10105.58|10105.58|10105.58|10105.58|10105.58|10105.58|10105.58|0
1655902660000|2022-06-22 12:57:40|10102.94|10102.94|10102.94|10102.94|10102.94|10102.94|10102.94|10102.94|0
1655902700000|2022-06-22 12:58:20|10105.58|10105.58|10105.58|10105.58|10105.58|10105.58|10105.58|10105.58|0
1655902780000|2022-06-22 12:59:40|10108.23|10108.23|10110.87|10110.87|10110.87|10110.87|10108.23|10108.23|0
1655902790000|2022-06-22 12:59:50|10113.52|10113.52|10113.52|10113.52|10113.52|10113.52|10113.52|10113.52|0
1655902820000|2022-06-22 13:00:20|10105.58|10105.58|10105.58|10105.58|10105.58|10105.58|10105.58|10105.58|0
1655902830000|2022-06-22 13:00:30|10104.59|10104.59|10103.6|10103.6|10104.59|10104.59|10103.6|10103.6|0
1655902860000|2022-06-22 13:01:00|10104.59|10104.59|10104.59|10104.59|10104.59|10104.59|10104.59|10104.59|0
1655902880000|2022-06-22 13:01:20|10105.58|10105.58|10104.59|10104.59|10105.58|10105.58|10104.59|10104.59|0
1655902890000|2022-06-22 13:01:30|10106.57|10106.57|10106.57|10106.57|10106.57|10106.57|10106.57|10106.57|0
1655902900000|2022-06-22 13:01:40|10109.22|10109.22|10109.22|10109.22|10109.22|10109.22|10109.22|10109.22|0
1655902910000|2022-06-22 13:01:50|10111.86|10111.86|10111.86|10111.86|10111.86|10111.86|10111.86|10111.86|0
1655902980000|2022-06-22 13:03:00|10114.51|10114.51|10109.22|10109.22|10114.51|10114.51|10109.22|10109.22|0
1655903020000|2022-06-22 13:03:40|10106.57|10106.57|10106.57|10106.57|10106.57|10106.57|10106.57|10106.57|0
1655903040000|2022-06-22 13:04:00|10103.93|10103.93|10103.93|10103.93|10103.93|10103.93|10103.93|10103.93|0
1655903050000|2022-06-22 13:04:10|10099.96|10099.96|10099.96|10099.96|10099.96|10099.96|10099.96|10099.96|0
1655903060000|2022-06-22 13:04:20|10097.32|10097.32|10097.32|10097.32|10097.32|10097.32|10097.32|10097.32|0
1655903140000|2022-06-22 13:05:40|10099.96|10099.96|10099.96|10099.96|10099.96|10099.96|10099.96|10099.96|0
1655903180000|2022-06-22 13:06:20|10097.32|10097.32|10097.32|10097.32|10097.32|10097.32|10097.32|10097.32|0
1655903230000|2022-06-22 13:07:10|10094.67|10094.67|10094.67|10094.67|10094.67|10094.67|10094.67|10094.67|0
1655903280000|2022-06-22 13:08:00|10095.66|10095.66|10099.3|10099.3|10099.3|10099.3|10095.66|10095.66|0
1655903290000|2022-06-22 13:08:10|10100.29|10100.29|10100.29|10100.29|10100.29|10100.29|10100.29|10100.29|0
1655903340000|2022-06-22 13:09:00|10102.94|10102.94|10102.94|10102.94|10102.94|10102.94|10102.94|10102.94|0
1655903350000|2022-06-22 13:09:10|10100.29|10100.29|10097.65|10097.65|10100.29|10100.29|10097.65|10097.65|0
1655903470000|2022-06-22 13:11:10|10100.29|10100.29|10100.29|10100.29|10100.29|10100.29|10100.29|10100.29|0
1655903500000|2022-06-22 13:11:40|10097.65|10097.65|10097.65|10097.65|10097.65|10097.65|10097.65|10097.65|0
1655903520000|2022-06-22 13:12:00|10102.94|10102.94|10102.94|10102.94|10102.94|10102.94|10102.94|10102.94|0
1655903530000|2022-06-22 13:12:10|10105.58|10105.58|10105.58|10105.58|10105.58|10105.58|10105.58|10105.58|0
1655903540000|2022-06-22 13:12:20|10108.23|10108.23|10105.58|10105.58|10108.23|10108.23|10105.58|10105.58|0
1655903570000|2022-06-22 13:12:50|10108.23|10108.23|10108.23|10108.23|10108.23|10108.23|10108.23|10108.23|0
1655903600000|2022-06-22 13:13:20|10105.58|10105.58|10105.58|10105.58|10105.58|10105.58|10105.58|10105.58|0
1655903750000|2022-06-22 13:15:50|10102.94|10102.94|10102.94|10102.94|10102.94|10102.94|10102.94|10102.94|0
1655903760000|2022-06-22 13:16:00|10100.29|10100.29|10100.29|10100.29|10100.29|10100.29|10100.29|10100.29|0
1655903780000|2022-06-22 13:16:20|10099.3|10099.3|10099.3|10099.3|10099.3|10099.3|10099.3|10099.3|0
1655903820000|2022-06-22 13:17:00|10101.95|10101.95|10101.95|10101.95|10101.95|10101.95|10101.95|10101.95|0
1655903850000|2022-06-22 13:17:30|10099.3|10099.3|10099.3|10099.3|10099.3|10099.3|10099.3|10099.3|0
1655903880000|2022-06-22 13:18:00|10100.29|10100.29|10105.58|10105.58|10105.58|10105.58|10100.29|10100.29|0
1655903910000|2022-06-22 13:18:30|10108.23|10108.23|10108.23|10108.23|10108.23|10108.23|10108.23|10108.23|0
1655903920000|2022-06-22 13:18:40|10105.58|10105.58|10105.58|10105.58|10105.58|10105.58|10105.58|10105.58|0
1655903960000|2022-06-22 13:19:20|10108.23|10108.23|10108.23|10108.23|10108.23|10108.23|10108.23|10108.23|0
1655903990000|2022-06-22 13:19:50|10107.24|10107.24|10107.24|10107.24|10107.24|10107.24|10107.24|10107.24|0
1655904060000|2022-06-22 13:21:00|10109.88|10109.88|10109.88|10109.88|10109.88|10109.88|10109.88|10109.88|0
1655904070000|2022-06-22 13:21:10|10112.53|10112.53|10112.53|10112.53|10112.53|10112.53|10112.53|10112.53|0
1655904130000|2022-06-22 13:22:10|10115.17|10115.17|10115.17|10115.17|10115.17|10115.17|10115.17|10115.17|0
1655904150000|2022-06-22 13:22:30|10117.82|10117.82|10117.82|10117.82|10117.82|10117.82|10117.82|10117.82|0
1655904170000|2022-06-22 13:22:50|10120.46|10120.46|10120.46|10120.46|10120.46|10120.46|10120.46|10120.46|0
1655904200000|2022-06-22 13:23:20|10115.17|10115.17|10112.53|10112.53|10115.17|10115.17|10112.53|10112.53|0
1655904220000|2022-06-22 13:23:40|10115.17|10115.17|10115.17|10115.17|10115.17|10115.17|10115.17|10115.17|0
1655904230000|2022-06-22 13:23:50|10117.82|10117.82|10117.82|10117.82|10117.82|10117.82|10117.82|10117.82|0
1655904300000|2022-06-22 13:25:00|10115.17|10115.17|10112.53|10112.53|10115.17|10115.17|10112.53|10112.53|0
1655904330000|2022-06-22 13:25:30|10115.17|10115.17|10115.17|10115.17|10115.17|10115.17|10115.17|10115.17|0
1655904410000|2022-06-22 13:26:50|10117.82|10117.82|10120.46|10120.46|10120.46|10120.46|10117.82|10117.82|0
1655904420000|2022-06-22 13:27:00|10123.11|10123.11|10123.11|10123.11|10123.11|10123.11|10123.11|10123.11|0
1655904430000|2022-06-22 13:27:10|10125.75|10125.75|10125.75|10125.75|10125.75|10125.75|10125.75|10125.75|0
1655904440000|2022-06-22 13:27:20|10123.11|10123.11|10123.11|10123.11|10123.11|10123.11|10123.11|10123.11|0
1655904520000|2022-06-22 13:28:40|10120.46|10120.46|10123.11|10123.11|10123.11|10123.11|10120.46|10120.46|0
1655904540000|2022-06-22 13:29:00|10124.1|10124.1|10124.1|10124.1|10124.1|10124.1|10124.1|10124.1|0
1655904560000|2022-06-22 13:29:20|10121.45|10121.45|10122.45|10122.45|10122.45|10122.45|10121.45|10121.45|0
1655904600000|2022-06-22 13:30:00|10119.8|10119.8|10119.8|10119.8|10119.8|10119.8|10119.8|10119.8|0
1655904610000|2022-06-22 13:30:10|10122.45|10122.45|10119.8|10119.8|10122.45|10122.45|10119.8|10119.8|0
1655904640000|2022-06-22 13:30:40|10122.45|10122.45|10122.45|10122.45|10122.45|10122.45|10122.45|10122.45|0
1655904650000|2022-06-22 13:30:50|10119.8|10119.8|10117.16|10117.16|10119.8|10119.8|10117.16|10117.16|0
1655904670000|2022-06-22 13:31:10|10122.45|10122.45|10119.8|10119.8|10122.45|10122.45|10119.8|10119.8|0
1655904680000|2022-06-22 13:31:20|10118.81|10118.81|10118.81|10118.81|10118.81|10118.81|10118.81|10118.81|0
1655904690000|2022-06-22 13:31:30|10116.16|10116.16|10113.52|10113.52|10116.16|10116.16|10113.52|10113.52|0
1655904700000|2022-06-22 13:31:40|10116.16|10116.16|10116.16|10116.16|10116.16|10116.16|10116.16|10116.16|0
1655904710000|2022-06-22 13:31:50|10118.81|10118.81|10121.45|10121.45|10121.45|10121.45|10118.81|10118.81|0
1655904720000|2022-06-22 13:32:00|10124.1|10124.1|10121.45|10121.45|10124.1|10124.1|10121.45|10121.45|0
1655904740000|2022-06-22 13:32:20|10118.81|10118.81|10118.81|10118.81|10118.81|10118.81|10118.81|10118.81|0
1655904750000|2022-06-22 13:32:30|10116.16|10116.16|10117.16|10117.16|10117.16|10117.16|10116.16|10116.16|0
1655904760000|2022-06-22 13:32:40|10118.15|10118.15|10118.15|10118.15|10118.15|10118.15|10118.15|10118.15|0
1655904770000|2022-06-22 13:32:50|10120.79|10120.79|10118.15|10118.15|10120.79|10120.79|10118.15|10118.15|0
1655904780000|2022-06-22 13:33:00|10117.16|10117.16|10119.8|10119.8|10120.79|10120.79|10117.16|10117.16|0
1655904810000|2022-06-22 13:33:30|10117.16|10117.16|10119.14|10119.14|10119.14|10119.14|10117.16|10117.16|0
1655904820000|2022-06-22 13:33:40|10116.49|10116.49|10116.49|10116.49|10116.49|10116.49|10116.49|10116.49|0
1655904840000|2022-06-22 13:34:00|10113.85|10113.85|10108.56|10108.56|10113.85|10113.85|10108.56|10108.56|0
1655904850000|2022-06-22 13:34:10|10107.57|10107.57|10107.57|10107.57|10107.57|10107.57|10107.57|10107.57|0
1655904860000|2022-06-22 13:34:20|10104.92|10104.92|10104.92|10104.92|10104.92|10104.92|10104.92|10104.92|0
1655904870000|2022-06-22 13:34:30|10102.28|10102.28|10102.28|10102.28|10102.28|10102.28|10102.28|10102.28|0
1655904880000|2022-06-22 13:34:40|10104.92|10104.92|10104.92|10104.92|10104.92|10104.92|10104.92|10104.92|0
1655904890000|2022-06-22 13:34:50|10102.28|10102.28|10102.28|10102.28|10102.28|10102.28|10102.28|10102.28|0
1655904920000|2022-06-22 13:35:20|10101.28|10101.28|10101.28|10101.28|10101.28|10101.28|10101.28|10101.28|0
1655904960000|2022-06-22 13:36:00|10103.93|10103.93|10106.57|10106.57|10106.57|10106.57|10103.93|10103.93|0
1655904970000|2022-06-22 13:36:10|10103.93|10103.93|10103.93|10103.93|10103.93|10103.93|10103.93|10103.93|0
1655904990000|2022-06-22 13:36:30|10109.22|10109.22|10109.22|10109.22|10109.22|10109.22|10109.22|10109.22|0
1655905000000|2022-06-22 13:36:40|10106.57|10106.57|10106.57|10106.57|10106.57|10106.57|10106.57|10106.57|0
1655905030000|2022-06-22 13:37:10|10103.93|10103.93|10112.86|10112.86|10112.86|10112.86|10103.93|10103.93|0
1655905070000|2022-06-22 13:37:50|10115.5|10115.5|10115.5|10115.5|10115.5|10115.5|10115.5|10115.5|0
1655905080000|2022-06-22 13:38:00|10116.49|10116.49|10116.49|10116.49|10116.49|10116.49|10116.49|10116.49|0
1655905110000|2022-06-22 13:38:30|10113.85|10113.85|10113.85|10113.85|10113.85|10113.85|10113.85|10113.85|0
1655905130000|2022-06-22 13:38:50|10116.49|10116.49|10116.49|10116.49|10116.49|10116.49|10116.49|10116.49|0
1655905140000|2022-06-22 13:39:00|10119.14|10119.14|10119.14|10119.14|10119.14|10119.14|10119.14|10119.14|0
1655905150000|2022-06-22 13:39:10|10121.78|10121.78|10121.78|10121.78|10121.78|10121.78|10121.78|10121.78|0
1655905170000|2022-06-22 13:39:30|10119.14|10119.14|10119.14|10119.14|10119.14|10119.14|10119.14|10119.14|0
1655905180000|2022-06-22 13:39:40|10121.78|10121.78|10121.78|10121.78|10121.78|10121.78|10121.78|10121.78|0
1655905190000|2022-06-22 13:39:50|10127.07|10127.07|10132.36|10132.36|10132.36|10132.36|10127.07|10127.07|0
1655905200000|2022-06-22 13:40:00|10133.36|10133.36|10136.33|10136.33|10136.33|10136.33|10133.36|10133.36|0
1655905210000|2022-06-22 13:40:10|10137.33|10137.33|10137.33|10137.33|10137.33|10137.33|10137.33|10137.33|0
1655905220000|2022-06-22 13:40:20|10136.33|10136.33|10136.33|10136.33|10136.33|10136.33|10136.33|10136.33|0
1655905230000|2022-06-22 13:40:30|10141.62|10141.62|10138.98|10138.98|10141.62|10141.62|10138.98|10138.98|0
1655905240000|2022-06-22 13:40:40|10139.97|10139.97|10138.32|10138.32|10140.96|10140.96|10138.32|10138.32|0
1655905250000|2022-06-22 13:40:50|10130.38|10130.38|10130.38|10130.38|10130.38|10130.38|10130.38|10130.38|0
1655905260000|2022-06-22 13:41:00|10129.39|10129.39|10132.03|10132.03|10132.03|10132.03|10129.39|10129.39|0
1655905270000|2022-06-22 13:41:10|10131.04|10131.04|10131.04|10131.04|10131.04|10131.04|10131.04|10131.04|0
1655905290000|2022-06-22 13:41:30|10133.69|10133.69|10134.68|10134.68|10134.68|10134.68|10133.69|10133.69|0
1655905300000|2022-06-22 13:41:40|10137.33|10137.33|10135.67|10135.67|10138.32|10138.32|10135.67|10135.67|0
1655905330000|2022-06-22 13:42:10|10138.32|10138.32|10142.95|10142.95|10142.95|10142.95|10138.32|10138.32|0
1655905360000|2022-06-22 13:42:40|10145.59|10145.59|10145.59|10145.59|10145.59|10145.59|10145.59|10145.59|0
1655905380000|2022-06-22 13:43:00|10142.95|10142.95|10142.95|10142.95|10142.95|10142.95|10142.95|10142.95|0
1655905400000|2022-06-22 13:43:20|10140.3|10140.3|10140.3|10140.3|10140.3|10140.3|10140.3|10140.3|0
1655905420000|2022-06-22 13:43:40|10137.66|10137.66|10137.66|10137.66|10137.66|10137.66|10137.66|10137.66|0
1655905440000|2022-06-22 13:44:00|10140.3|10140.3|10140.3|10140.3|10140.3|10140.3|10140.3|10140.3|0
1655905450000|2022-06-22 13:44:10|10142.95|10142.95|10142.95|10142.95|10142.95|10142.95|10142.95|10142.95|0
1655905470000|2022-06-22 13:44:30|10143.94|10143.94|10145.92|10145.92|10145.92|10145.92|10143.94|10143.94|0
1655905480000|2022-06-22 13:44:40|10151.21|10151.21|10158.49|10158.49|10158.49|10158.49|10151.21|10151.21|0
1655905490000|2022-06-22 13:44:50|10161.13|10161.13|10161.13|10161.13|10161.13|10161.13|10161.13|10161.13|0
1655905500000|2022-06-22 13:45:00|10166.42|10166.42|10166.42|10166.42|10166.42|10166.42|10166.42|10166.42|0
1655905510000|2022-06-22 13:45:10|10161.13|10161.13|10161.13|10161.13|10161.13|10161.13|10161.13|10161.13|0
1655905550000|2022-06-22 13:45:50|10159.15|10159.15|10159.15|10159.15|10159.15|10159.15|10159.15|10159.15|0
1655905560000|2022-06-22 13:46:00|10158.16|10158.16|10158.16|10158.16|10158.16|10158.16|10158.16|10158.16|0
1655905570000|2022-06-22 13:46:10|10155.51|10155.51|10155.51|10155.51|10155.51|10155.51|10155.51|10155.51|0
1655905600000|2022-06-22 13:46:40|10152.87|10152.87|10152.87|10152.87|10152.87|10152.87|10152.87|10152.87|0
1655905650000|2022-06-22 13:47:30|10155.51|10155.51|10155.51|10155.51|10155.51|10155.51|10152.87|10152.87|0
1655905660000|2022-06-22 13:47:40|10152.87|10152.87|10158.16|10158.16|10158.16|10158.16|10150.22|10150.22|0
1655905670000|2022-06-22 13:47:50|10160.8|10160.8|10160.8|10160.8|10160.8|10160.8|10160.8|10160.8|0
1655905680000|2022-06-22 13:48:00|10157.82|10157.82|10157.82|10157.82|10157.82|10157.82|10157.82|10157.82|0
1655905690000|2022-06-22 13:48:10|10155.18|10155.18|10155.18|10155.18|10155.18|10155.18|10155.18|10155.18|0
1655905700000|2022-06-22 13:48:20|10152.53|10152.53|10152.53|10152.53|10152.53|10152.53|10152.53|10152.53|0
1655905760000|2022-06-22 13:49:20|10155.18|10155.18|10155.18|10155.18|10155.18|10155.18|10155.18|10155.18|0
1655905770000|2022-06-22 13:49:30|10157.82|10157.82|10157.82|10157.82|10157.82|10157.82|10157.82|10157.82|0
1655905790000|2022-06-22 13:49:50|10160.47|10160.47|10161.46|10161.46|10162.45|10162.45|10160.47|10160.47|0
1655905800000|2022-06-22 13:50:00|10166.75|10166.75|10166.75|10166.75|10166.75|10166.75|10166.75|10166.75|0
1655905810000|2022-06-22 13:50:10|10164.11|10164.11|10164.11|10164.11|10164.11|10164.11|10164.11|10164.11|0
1655905830000|2022-06-22 13:50:30|10166.75|10166.75|10166.75|10166.75|10166.75|10166.75|10166.75|10166.75|0
1655905850000|2022-06-22 13:50:50|10164.11|10164.11|10164.11|10164.11|10164.11|10164.11|10164.11|10164.11|0
1655905860000|2022-06-22 13:51:00|10161.46|10161.46|10160.47|10160.47|10161.46|10161.46|10158.49|10158.49|0
1655905910000|2022-06-22 13:51:50|10163.11|10163.11|10157.82|10157.82|10163.11|10163.11|10157.82|10157.82|0
1655905940000|2022-06-22 13:52:20|10165.76|10165.76|10160.47|10160.47|10165.76|10165.76|10160.47|10160.47|0
1655905950000|2022-06-22 13:52:30|10165.76|10165.76|10165.76|10165.76|10165.76|10165.76|10165.76|10165.76|0
1655905970000|2022-06-22 13:52:50|10168.4|10168.4|10169.4|10169.4|10169.4|10169.4|10168.4|10168.4|0
1655905980000|2022-06-22 13:53:00|10168.4|10168.4|10174.69|10174.69|10174.69|10174.69|10168.4|10168.4|0
1655905990000|2022-06-22 13:53:10|10175.68|10175.68|10175.68|10175.68|10175.68|10175.68|10175.68|10175.68|0
1655906000000|2022-06-22 13:53:20|10173.03|10173.03|10170.39|10170.39|10173.03|10173.03|10170.39|10170.39|0
1655906030000|2022-06-22 13:53:50|10175.68|10175.68|10175.68|10175.68|10175.68|10175.68|10175.68|10175.68|0
1655906040000|2022-06-22 13:54:00|10173.03|10173.03|10170.39|10170.39|10173.03|10173.03|10170.39|10170.39|0
1655906050000|2022-06-22 13:54:10|10173.03|10173.03|10173.03|10173.03|10173.03|10173.03|10173.03|10173.03|0
1655906100000|2022-06-22 13:55:00|10175.68|10175.68|10175.68|10175.68|10175.68|10175.68|10175.68|10175.68|0
1655906120000|2022-06-22 13:55:20|10178.32|10178.32|10178.32|10178.32|10178.32|10178.32|10178.32|10178.32|0
1655906130000|2022-06-22 13:55:30|10180.97|10180.97|10180.97|10180.97|10180.97|10180.97|10180.97|10180.97|0
1655906140000|2022-06-22 13:55:40|10179.98|10179.98|10179.98|10179.98|10179.98|10179.98|10179.98|10179.98|0
1655906150000|2022-06-22 13:55:50|10177.33|10177.33|10177.33|10177.33|10177.33|10177.33|10177.33|10177.33|0
1655906160000|2022-06-22 13:56:00|10174.69|10174.69|10172.04|10172.04|10174.69|10174.69|10172.04|10172.04|0
1655906170000|2022-06-22 13:56:10|10174.69|10174.69|10175.68|10175.68|10175.68|10175.68|10174.69|10174.69|0
1655906190000|2022-06-22 13:56:30|10170.39|10170.39|10170.39|10170.39|10170.39|10170.39|10170.39|10170.39|0
1655906210000|2022-06-22 13:56:50|10167.74|10167.74|10167.74|10167.74|10167.74|10167.74|10167.74|10167.74|0
1655906240000|2022-06-22 13:57:20|10165.1|10165.1|10165.1|10165.1|10165.1|10165.1|10165.1|10165.1|0
1655906280000|2022-06-22 13:58:00|10162.45|10162.45|10162.45|10162.45|10162.45|10162.45|10162.45|10162.45|0
1655906300000|2022-06-22 13:58:20|10165.1|10165.1|10165.1|10165.1|10165.1|10165.1|10165.1|10165.1|0
1655906310000|2022-06-22 13:58:30|10162.45|10162.45|10162.45|10162.45|10162.45|10162.45|10162.45|10162.45|0
1655906320000|2022-06-22 13:58:40|10159.81|10159.81|10162.45|10162.45|10165.1|10165.1|10159.81|10159.81|0
1655906330000|2022-06-22 13:58:50|10165.1|10165.1|10162.45|10162.45|10165.1|10165.1|10162.45|10162.45|0
1655906340000|2022-06-22 13:59:00|10165.1|10165.1|10165.1|10165.1|10165.1|10165.1|10165.1|10165.1|0
1655906350000|2022-06-22 13:59:10|10162.45|10162.45|10163.11|10163.11|10165.1|10165.1|10162.45|10162.45|0
1655906360000|2022-06-22 13:59:20|10160.47|10160.47|10161.46|10161.46|10163.11|10163.11|10160.47|10160.47|0
1655906370000|2022-06-22 13:59:30|10164.11|10164.11|10161.46|10161.46|10164.11|10164.11|10161.46|10161.46|0
1655906390000|2022-06-22 13:59:50|10164.11|10164.11|10161.46|10161.46|10164.11|10164.11|10158.82|10158.82|0
1655906400000|2022-06-22 14:00:00|10164.11|10164.11|10164.11|10164.11|10164.11|10164.11|10164.11|10164.11|0
1655906410000|2022-06-22 14:00:10|10161.46|10161.46|10164.11|10164.11|10164.11|10164.11|10161.46|10161.46|0
1655906430000|2022-06-22 14:00:30|10161.46|10161.46|10164.11|10164.11|10164.11|10164.11|10161.46|10161.46|0
1655906450000|2022-06-22 14:00:50|10166.75|10166.75|10166.75|10166.75|10166.75|10166.75|10166.75|10166.75|0
1655906480000|2022-06-22 14:01:20|10169.4|10169.4|10169.4|10169.4|10169.4|10169.4|10169.4|10169.4|0
1655906510000|2022-06-22 14:01:50|10166.75|10166.75|10164.11|10164.11|10166.75|10166.75|10164.11|10164.11|0
1655906520000|2022-06-22 14:02:00|10161.46|10161.46|10164.11|10164.11|10164.11|10164.11|10161.46|10161.46|0
1655906560000|2022-06-22 14:02:40|10161.46|10161.46|10164.11|10164.11|10164.11|10164.11|10161.46|10161.46|0
1655906570000|2022-06-22 14:02:50|10161.46|10161.46|10161.46|10161.46|10161.46|10161.46|10161.46|10161.46|0
1655906590000|2022-06-22 14:03:10|10164.11|10164.11|10164.11|10164.11|10164.11|10164.11|10164.11|10164.11|0
1655906600000|2022-06-22 14:03:20|10164.53|10164.53|10164.53|10164.53|10164.53|10164.53|10164.53|10164.53|0
1655906610000|2022-06-22 14:03:30|10167.18|10167.18|10167.18|10167.18|10167.18|10167.18|10167.18|10167.18|0
1655906620000|2022-06-22 14:03:40|10164.53|10164.53|10167.18|10167.18|10167.18|10167.18|10164.53|10164.53|0
1655906630000|2022-06-22 14:03:50|10169.83|10169.83|10167.18|10167.18|10169.83|10169.83|10167.18|10167.18|0
1655906640000|2022-06-22 14:04:00|10169.83|10169.83|10172.47|10172.47|10172.47|10172.47|10169.83|10169.83|0
1655906650000|2022-06-22 14:04:10|10173.46|10173.46|10173.46|10173.46|10173.46|10173.46|10173.46|10173.46|0
1655906660000|2022-06-22 14:04:20|10176.11|10176.11|10184.04|10184.04|10184.04|10184.04|10176.11|10176.11|0
1655906680000|2022-06-22 14:04:40|10186.69|10186.69|10189.33|10189.33|10189.33|10189.33|10186.69|10186.69|0
1655906690000|2022-06-22 14:04:50|10184.04|10184.04|10184.04|10184.04|10184.04|10184.04|10184.04|10184.04|0
1655906700000|2022-06-22 14:05:00|10181.4|10181.4|10173.46|10173.46|10181.4|10181.4|10173.46|10173.46|0
1655906710000|2022-06-22 14:05:10|10170.82|10170.82|10168.17|10168.17|10170.82|10170.82|10168.17|10168.17|0
1655906730000|2022-06-22 14:05:30|10173.46|10173.46|10173.46|10173.46|10173.46|10173.46|10173.46|10173.46|0
1655906740000|2022-06-22 14:05:40|10176.11|10176.11|10176.11|10176.11|10176.11|10176.11|10176.11|10176.11|0
1655906760000|2022-06-22 14:06:00|10178.75|10178.75|10178.75|10178.75|10178.75|10178.75|10178.75|10178.75|0
1655906790000|2022-06-22 14:06:30|10176.77|10176.77|10176.77|10176.77|10176.77|10176.77|10176.77|10176.77|0
1655906820000|2022-06-22 14:07:00|10178.75|10178.75|10184.04|10184.04|10184.04|10184.04|10178.75|10178.75|0
1655906840000|2022-06-22 14:07:20|10181.4|10181.4|10181.4|10181.4|10181.4|10181.4|10181.4|10181.4|0
1655906870000|2022-06-22 14:07:50|10184.04|10184.04|10184.04|10184.04|10184.04|10184.04|10184.04|10184.04|0
1655906890000|2022-06-22 14:08:10|10181.4|10181.4|10181.4|10181.4|10181.4|10181.4|10181.4|10181.4|0
1655906910000|2022-06-22 14:08:30|10184.04|10184.04|10184.04|10184.04|10184.04|10184.04|10184.04|10184.04|0
1655906920000|2022-06-22 14:08:40|10186.69|10186.69|10189.33|10189.33|10189.33|10189.33|10186.69|10186.69|0
1655906940000|2022-06-22 14:09:00|10188.34|10188.34|10188.34|10188.34|10188.34|10188.34|10188.34|10188.34|0
1655906950000|2022-06-22 14:09:10|10185.7|10185.7|10188.34|10188.34|10188.34|10188.34|10185.7|10185.7|0
1655907000000|2022-06-22 14:10:00|10185.7|10185.7|10185.7|10185.7|10185.7|10185.7|10185.7|10185.7|0
1655907020000|2022-06-22 14:10:20|10190.99|10190.99|10204.21|10204.21|10204.21|10204.21|10190.99|10190.99|0
1655907040000|2022-06-22 14:10:40|10198.92|10198.92|10201.57|10201.57|10201.57|10201.57|10198.92|10198.92|0
1655907060000|2022-06-22 14:11:00|10196.28|10196.28|10196.28|10196.28|10196.28|10196.28|10193.63|10193.63|0
1655907080000|2022-06-22 14:11:20|10193.63|10193.63|10193.63|10193.63|10193.63|10193.63|10193.63|10193.63|0
1655907090000|2022-06-22 14:11:30|10190.99|10190.99|10188.34|10188.34|10190.99|10190.99|10188.34|10188.34|0
1655907120000|2022-06-22 14:12:00|10193.63|10193.63|10193.63|10193.63|10193.63|10193.63|10193.63|10193.63|0
1655907130000|2022-06-22 14:12:10|10196.28|10196.28|10196.28|10196.28|10196.28|10196.28|10196.28|10196.28|0
1655907140000|2022-06-22 14:12:20|10198.92|10198.92|10198.92|10198.92|10198.92|10198.92|10198.92|10198.92|0
1655907180000|2022-06-22 14:13:00|10196.28|10196.28|10196.28|10196.28|10196.28|10196.28|10196.28|10196.28|0
1655907190000|2022-06-22 14:13:10|10197.27|10197.27|10198.26|10198.26|10199.25|10199.25|10197.27|10197.27|0
1655907200000|2022-06-22 14:13:20|10195.61|10195.61|10192.97|10192.97|10195.61|10195.61|10192.97|10192.97|0
1655907210000|2022-06-22 14:13:30|10195.61|10195.61|10195.61|10195.61|10195.61|10195.61|10195.61|10195.61|0
1655907240000|2022-06-22 14:14:00|10198.26|10198.26|10198.26|10198.26|10199.25|10199.25|10198.26|10198.26|0
1655907260000|2022-06-22 14:14:20|10199.25|10199.25|10196.61|10196.61|10199.25|10199.25|10196.61|10196.61|0
1655907280000|2022-06-22 14:14:40|10199.25|10199.25|10199.25|10199.25|10199.25|10199.25|10199.25|10199.25|0
1655907310000|2022-06-22 14:15:10|10200.24|10200.24|10200.24|10200.24|10200.24|10200.24|10200.24|10200.24|0
1655907330000|2022-06-22 14:15:30|10202.89|10202.89|10202.89|10202.89|10202.89|10202.89|10202.89|10202.89|0
1655907350000|2022-06-22 14:15:50|10203.88|10203.88|10203.88|10203.88|10203.88|10203.88|10203.88|10203.88|0
1655907360000|2022-06-22 14:16:00|10201.24|10201.24|10201.24|10201.24|10201.24|10201.24|10201.24|10201.24|0
1655907370000|2022-06-22 14:16:10|10200.24|10200.24|10200.24|10200.24|10200.24|10200.24|10200.24|10200.24|0
1655907380000|2022-06-22 14:16:20|10199.25|10199.25|10196.61|10196.61|10199.25|10199.25|10193.96|10193.96|0
1655907400000|2022-06-22 14:16:40|10199.25|10199.25|10204.54|10204.54|10204.54|10204.54|10199.25|10199.25|0
1655907450000|2022-06-22 14:17:30|10207.19|10207.19|10207.19|10207.19|10207.19|10207.19|10207.19|10207.19|0
1655907460000|2022-06-22 14:17:40|10204.54|10204.54|10204.54|10204.54|10204.54|10204.54|10204.54|10204.54|0
1655907480000|2022-06-22 14:18:00|10199.25|10199.25|10196.61|10196.61|10201.9|10201.9|10196.61|10196.61|0
1655907490000|2022-06-22 14:18:10|10199.25|10199.25|10199.25|10199.25|10199.25|10199.25|10199.25|10199.25|0
1655907520000|2022-06-22 14:18:40|10196.61|10196.61|10196.61|10196.61|10196.61|10196.61|10196.61|10196.61|0
1655907580000|2022-06-22 14:19:40|10199.25|10199.25|10199.25|10199.25|10199.25|10199.25|10199.25|10199.25|0
1655907590000|2022-06-22 14:19:50|10201.9|10201.9|10201.9|10201.9|10201.9|10201.9|10201.9|10201.9|0
1655907620000|2022-06-22 14:20:20|10203.88|10203.88|10206.53|10206.53|10206.53|10206.53|10203.88|10203.88|0
1655907630000|2022-06-22 14:20:30|10203.88|10203.88|10206.53|10206.53|10206.53|10206.53|10203.88|10203.88|0
1655907660000|2022-06-22 14:21:00|10203.88|10203.88|10203.88|10203.88|10203.88|10203.88|10203.88|10203.88|0
1655907670000|2022-06-22 14:21:10|10201.24|10201.24|10199.58|10199.58|10201.24|10201.24|10198.59|10198.59|0
1655907690000|2022-06-22 14:21:30|10202.23|10202.23|10202.23|10202.23|10202.23|10202.23|10202.23|10202.23|0
1655907710000|2022-06-22 14:21:50|10204.87|10204.87|10204.87|10204.87|10204.87|10204.87|10204.87|10204.87|0
1655907740000|2022-06-22 14:22:20|10207.52|10207.52|10207.52|10207.52|10207.52|10207.52|10207.52|10207.52|0
1655907790000|2022-06-22 14:23:10|10210.16|10210.16|10210.16|10210.16|10210.16|10210.16|10210.16|10210.16|0
1655907820000|2022-06-22 14:23:40|10212.81|10212.81|10212.81|10212.81|10212.81|10212.81|10212.81|10212.81|0
1655907830000|2022-06-22 14:23:50|10215.45|10215.45|10215.45|10215.45|10215.45|10215.45|10215.45|10215.45|0
1655907860000|2022-06-22 14:24:20|10212.81|10212.81|10212.81|10212.81|10212.81|10212.81|10212.81|10212.81|0
1655907900000|2022-06-22 14:25:00|10211.82|10211.82|10211.82|10211.82|10211.82|10211.82|10211.82|10211.82|0
1655907930000|2022-06-22 14:25:30|10209.17|10209.17|10206.53|10206.53|10209.17|10209.17|10206.53|10206.53|0
1655907940000|2022-06-22 14:25:40|10201.24|10201.24|10206.53|10206.53|10206.53|10206.53|10201.24|10201.24|0
1655907960000|2022-06-22 14:26:00|10203.88|10203.88|10203.88|10203.88|10203.88|10203.88|10203.88|10203.88|0
1655908010000|2022-06-22 14:26:50|10204.87|10204.87|10204.87|10204.87|10204.87|10204.87|10204.87|10204.87|0
1655908100000|2022-06-22 14:28:20|10207.52|10207.52|10210.16|10210.16|10210.16|10210.16|10207.52|10207.52|0
1655908120000|2022-06-22 14:28:40|10207.52|10207.52|10203.88|10203.88|10207.52|10207.52|10202.89|10202.89|0
1655908130000|2022-06-22 14:28:50|10201.24|10201.24|10197.6|10197.6|10201.24|10201.24|10197.6|10197.6|0
1655908140000|2022-06-22 14:29:00|10200.24|10200.24|10200.24|10200.24|10200.24|10200.24|10200.24|10200.24|0
1655908170000|2022-06-22 14:29:30|10197.6|10197.6|10192.31|10192.31|10197.6|10197.6|10192.31|10192.31|0
1655908200000|2022-06-22 14:30:00|10191.88|10191.88|10191.88|10191.88|10191.88|10191.88|10191.88|10191.88|0
1655908220000|2022-06-22 14:30:20|10194.53|10194.53|10194.53|10194.53|10194.53|10194.53|10194.53|10194.53|0
1655908230000|2022-06-22 14:30:30|10191.88|10191.88|10191.88|10191.88|10191.88|10191.88|10191.88|10191.88|0
1655908280000|2022-06-22 14:31:20|10194.53|10194.53|10197.17|10197.17|10197.17|10197.17|10194.53|10194.53|0
1655908290000|2022-06-22 14:31:30|10199.82|10199.82|10197.17|10197.17|10199.82|10199.82|10197.17|10197.17|0
1655908300000|2022-06-22 14:31:40|10194.53|10194.53|10197.17|10197.17|10197.17|10197.17|10194.53|10194.53|0
1655908310000|2022-06-22 14:31:50|10198.16|10198.16|10198.16|10198.16|10198.16|10198.16|10198.16|10198.16|0
1655908320000|2022-06-22 14:32:00|10199.16|10199.16|10199.16|10199.16|10199.16|10199.16|10199.16|10199.16|0
1655908340000|2022-06-22 14:32:20|10201.8|10201.8|10204.45|10204.45|10204.45|10204.45|10201.8|10201.8|0
1655908350000|2022-06-22 14:32:30|10201.8|10201.8|10209.74|10209.74|10209.74|10209.74|10201.8|10201.8|0
1655908370000|2022-06-22 14:32:50|10207.09|10207.09|10207.09|10207.09|10207.09|10207.09|10207.09|10207.09|0
1655908380000|2022-06-22 14:33:00|10204.45|10204.45|10204.45|10204.45|10204.45|10204.45|10204.45|10204.45|0
1655908420000|2022-06-22 14:33:40|10207.09|10207.09|10209.74|10209.74|10209.74|10209.74|10207.09|10207.09|0
1655908440000|2022-06-22 14:34:00|10207.09|10207.09|10207.09|10207.09|10207.09|10207.09|10207.09|10207.09|0
1655908500000|2022-06-22 14:35:00|10204.45|10204.45|10212.38|10212.38|10212.38|10212.38|10204.45|10204.45|0
1655908520000|2022-06-22 14:35:20|10215.03|10215.03|10215.03|10215.03|10215.03|10215.03|10215.03|10215.03|0
1655908530000|2022-06-22 14:35:30|10212.38|10212.38|10215.03|10215.03|10215.03|10215.03|10212.38|10212.38|0
1655908550000|2022-06-22 14:35:50|10212.38|10212.38|10215.03|10215.03|10215.03|10215.03|10212.38|10212.38|0
1655908580000|2022-06-22 14:36:20|10212.38|10212.38|10215.03|10215.03|10215.03|10215.03|10212.38|10212.38|0
1655908590000|2022-06-22 14:36:30|10212.38|10212.38|10207.09|10207.09|10212.38|10212.38|10207.09|10207.09|0
1655908600000|2022-06-22 14:36:40|10205.11|10205.11|10205.11|10205.11|10205.11|10205.11|10205.11|10205.11|0
1655908630000|2022-06-22 14:37:10|10207.75|10207.75|10207.75|10207.75|10207.75|10207.75|10207.75|10207.75|0
1655908660000|2022-06-22 14:37:40|10210.4|10210.4|10210.4|10210.4|10213.04|10213.04|10210.4|10210.4|0
1655908710000|2022-06-22 14:38:30|10213.04|10213.04|10215.69|10215.69|10215.69|10215.69|10213.04|10213.04|0
1655908720000|2022-06-22 14:38:40|10213.04|10213.04|10213.04|10213.04|10213.04|10213.04|10213.04|10213.04|0
1655908740000|2022-06-22 14:39:00|10215.69|10215.69|10215.69|10215.69|10215.69|10215.69|10215.69|10215.69|0
1655908760000|2022-06-22 14:39:20|10220.98|10220.98|10213.04|10213.04|10220.98|10220.98|10213.04|10213.04|0
1655908770000|2022-06-22 14:39:30|10215.69|10215.69|10215.69|10215.69|10215.69|10215.69|10215.69|10215.69|0
1655908780000|2022-06-22 14:39:40|10213.04|10213.04|10213.04|10213.04|10213.04|10213.04|10213.04|10213.04|0
1655908820000|2022-06-22 14:40:20|10210.4|10210.4|10210.4|10210.4|10210.4|10210.4|10210.4|10210.4|0
1655908830000|2022-06-22 14:40:30|10209.4|10209.4|10209.4|10209.4|10209.4|10209.4|10209.4|10209.4|0
1655908840000|2022-06-22 14:40:40|10206.76|10206.76|10206.76|10206.76|10206.76|10206.76|10206.76|10206.76|0
1655908860000|2022-06-22 14:41:00|10204.78|10204.78|10204.78|10204.78|10204.78|10204.78|10204.78|10204.78|0
1655908870000|2022-06-22 14:41:10|10203.78|10203.78|10201.14|10201.14|10203.78|10203.78|10201.14|10201.14|0
1655908910000|2022-06-22 14:41:50|10198.49|10198.49|10198.49|10198.49|10198.49|10198.49|10198.49|10198.49|0
1655908930000|2022-06-22 14:42:10|10201.14|10201.14|10209.07|10209.07|10209.07|10209.07|10201.14|10201.14|0
1655908970000|2022-06-22 14:42:50|10211.72|10211.72|10212.71|10212.71|10212.71|10212.71|10211.72|10211.72|0
1655908990000|2022-06-22 14:43:10|10210.07|10210.07|10210.07|10210.07|10210.07|10210.07|10210.07|10210.07|0
1655909030000|2022-06-22 14:43:50|10207.42|10207.42|10204.78|10204.78|10207.42|10207.42|10204.78|10204.78|0
1655909040000|2022-06-22 14:44:00|10202.13|10202.13|10199.48|10199.48|10202.13|10202.13|10199.48|10199.48|0
1655909050000|2022-06-22 14:44:10|10197.5|10197.5|10197.5|10197.5|10197.5|10197.5|10197.5|10197.5|0
1655909080000|2022-06-22 14:44:40|10200.15|10200.15|10200.15|10200.15|10200.15|10200.15|10200.15|10200.15|0
1655909100000|2022-06-22 14:45:00|10202.79|10202.79|10202.79|10202.79|10202.79|10202.79|10202.79|10202.79|0
1655909110000|2022-06-22 14:45:10|10205.44|10205.44|10205.44|10205.44|10205.44|10205.44|10205.44|10205.44|0
1655909140000|2022-06-22 14:45:40|10202.79|10202.79|10203.78|10203.78|10203.78|10203.78|10202.79|10202.79|0
1655909150000|2022-06-22 14:45:50|10201.14|10201.14|10201.14|10201.14|10201.14|10201.14|10201.14|10201.14|0
1655909160000|2022-06-22 14:46:00|10203.78|10203.78|10206.43|10206.43|10206.43|10206.43|10203.78|10203.78|0
1655909170000|2022-06-22 14:46:10|10203.78|10203.78|10203.78|10203.78|10203.78|10203.78|10203.78|10203.78|0
1655909200000|2022-06-22 14:46:40|10206.43|10206.43|10203.78|10203.78|10206.43|10206.43|10203.78|10203.78|0
1655909220000|2022-06-22 14:47:00|10206.43|10206.43|10203.78|10203.78|10206.43|10206.43|10203.78|10203.78|0
1655909250000|2022-06-22 14:47:30|10206.43|10206.43|10206.43|10206.43|10206.43|10206.43|10206.43|10206.43|0
1655909300000|2022-06-22 14:48:20|10201.14|10201.14|10201.14|10201.14|10201.14|10201.14|10201.14|10201.14|0
1655909350000|2022-06-22 14:49:10|10203.78|10203.78|10203.78|10203.78|10203.78|10203.78|10203.78|10203.78|0
1655909360000|2022-06-22 14:49:20|10206.43|10206.43|10206.43|10206.43|10206.43|10206.43|10206.43|10206.43|0
1655909390000|2022-06-22 14:49:50|10205.44|10205.44|10205.44|10205.44|10205.44|10205.44|10205.44|10205.44|0
1655909410000|2022-06-22 14:50:10|10208.08|10208.08|10208.08|10208.08|10208.08|10208.08|10208.08|10208.08|0
1655909440000|2022-06-22 14:50:40|10209.07|10209.07|10209.07|10209.07|10209.07|10209.07|10209.07|10209.07|0
1655909460000|2022-06-22 14:51:00|10208.08|10208.08|10208.08|10208.08|10208.08|10208.08|10208.08|10208.08|0
1655909470000|2022-06-22 14:51:10|10205.44|10205.44|10202.79|10202.79|10205.44|10205.44|10202.79|10202.79|0
1655909490000|2022-06-22 14:51:30|10205.44|10205.44|10210.73|10210.73|10210.73|10210.73|10205.44|10205.44|0
1655909530000|2022-06-22 14:52:10|10213.37|10213.37|10213.37|10213.37|10213.37|10213.37|10213.37|10213.37|0
1655909540000|2022-06-22 14:52:20|10216.02|10216.02|10216.02|10216.02|10216.02|10216.02|10216.02|10216.02|0
1655909550000|2022-06-22 14:52:30|10213.37|10213.37|10213.37|10213.37|10213.37|10213.37|10213.37|10213.37|0
1655909560000|2022-06-22 14:52:40|10210.73|10210.73|10208.08|10208.08|10210.73|10210.73|10208.08|10208.08|0
1655909670000|2022-06-22 14:54:30|10209.07|10209.07|10209.07|10209.07|10209.07|10209.07|10209.07|10209.07|0
1655909700000|2022-06-22 14:55:00|10206.43|10206.43|10201.14|10201.14|10206.43|10206.43|10201.14|10201.14|0
1655909720000|2022-06-22 14:55:20|10203.78|10203.78|10203.78|10203.78|10203.78|10203.78|10203.78|10203.78|0
1655909740000|2022-06-22 14:55:40|10201.14|10201.14|10198.49|10198.49|10201.14|10201.14|10198.49|10198.49|0
1655909770000|2022-06-22 14:56:10|10201.14|10201.14|10201.14|10201.14|10203.78|10203.78|10201.14|10201.14|0
1655909780000|2022-06-22 14:56:20|10198.49|10198.49|10203.78|10203.78|10203.78|10203.78|10198.49|10198.49|0
1655909810000|2022-06-22 14:56:50|10201.14|10201.14|10201.14|10201.14|10201.14|10201.14|10201.14|10201.14|0
1655909820000|2022-06-22 14:57:00|10198.49|10198.49|10198.49|10198.49|10198.49|10198.49|10198.49|10198.49|0
1655909840000|2022-06-22 14:57:20|10195.85|10195.85|10195.85|10195.85|10195.85|10195.85|10195.85|10195.85|0
1655909920000|2022-06-22 14:58:40|10198.49|10198.49|10198.49|10198.49|10198.49|10198.49|10198.49|10198.49|0
1655909960000|2022-06-22 14:59:20|10199.48|10199.48|10195.85|10195.85|10199.48|10199.48|10195.85|10195.85|0
1655909970000|2022-06-22 14:59:30|10198.49|10198.49|10198.49|10198.49|10198.49|10198.49|10198.49|10198.49|0
1655910060000|2022-06-22 15:01:00|10201.14|10201.14|10202.79|10202.79|10203.78|10203.78|10201.14|10201.14|0
1655910090000|2022-06-22 15:01:30|10200.15|10200.15|10199.15|10199.15|10200.15|10200.15|10199.15|10199.15|0
1655910100000|2022-06-22 15:01:40|10198.16|10198.16|10198.16|10198.16|10198.16|10198.16|10198.16|10198.16|0
1655910130000|2022-06-22 15:02:10|10197.17|10197.17|10197.17|10197.17|10197.17|10197.17|10197.17|10197.17|0
1655910160000|2022-06-22 15:02:40|10194.52|10194.52|10189.23|10189.23|10194.52|10194.52|10189.23|10189.23|0
1655910180000|2022-06-22 15:03:00|10186.59|10186.59|10186.59|10186.59|10186.59|10186.59|10183.94|10183.94|0
1655910190000|2022-06-22 15:03:10|10189.23|10189.23|10189.23|10189.23|10189.23|10189.23|10189.23|10189.23|0
1655910200000|2022-06-22 15:03:20|10190.23|10190.23|10190.23|10190.23|10190.23|10190.23|10190.23|10190.23|0
1655910210000|2022-06-22 15:03:30|10192.87|10192.87|10192.87|10192.87|10192.87|10192.87|10192.87|10192.87|0
1655910230000|2022-06-22 15:03:50|10195.52|10195.52|10195.52|10195.52|10195.52|10195.52|10195.52|10195.52|0
1655910240000|2022-06-22 15:04:00|10194.52|10194.52|10195.52|10195.52|10195.52|10195.52|10194.52|10194.52|0
1655910250000|2022-06-22 15:04:10|10192.87|10192.87|10192.87|10192.87|10192.87|10192.87|10192.87|10192.87|0
1655910260000|2022-06-22 15:04:20|10190.89|10190.89|10190.89|10190.89|10190.89|10190.89|10190.89|10190.89|0
1655910280000|2022-06-22 15:04:40|10188.24|10188.24|10188.24|10188.24|10188.24|10188.24|10188.24|10188.24|0
1655910290000|2022-06-22 15:04:50|10190.89|10190.89|10190.89|10190.89|10190.89|10190.89|10190.89|10190.89|0
1655910330000|2022-06-22 15:05:30|10188.24|10188.24|10188.24|10188.24|10188.24|10188.24|10188.24|10188.24|0
1655910370000|2022-06-22 15:06:10|10190.89|10190.89|10190.89|10190.89|10190.89|10190.89|10190.89|10190.89|0
1655910490000|2022-06-22 15:08:10|10188.24|10188.24|10188.24|10188.24|10188.24|10188.24|10188.24|10188.24|0
1655910520000|2022-06-22 15:08:40|10190.89|10190.89|10188.24|10188.24|10190.89|10190.89|10188.24|10188.24|0
1655910550000|2022-06-22 15:09:10|10185.6|10185.6|10185.6|10185.6|10185.6|10185.6|10185.6|10185.6|0
1655910560000|2022-06-22 15:09:20|10182.95|10182.95|10182.95|10182.95|10182.95|10182.95|10182.95|10182.95|0
1655910570000|2022-06-22 15:09:30|10185.6|10185.6|10185.6|10185.6|10185.6|10185.6|10185.6|10185.6|0
1655910590000|2022-06-22 15:09:50|10188.24|10188.24|10187.25|10187.25|10188.24|10188.24|10187.25|10187.25|0
1655910620000|2022-06-22 15:10:20|10189.23|10189.23|10189.23|10189.23|10189.23|10189.23|10189.23|10189.23|0
1655910630000|2022-06-22 15:10:30|10191.88|10191.88|10191.88|10191.88|10191.88|10191.88|10191.88|10191.88|0
1655910650000|2022-06-22 15:10:50|10189.23|10189.23|10189.23|10189.23|10189.23|10189.23|10189.23|10189.23|0
1655910700000|2022-06-22 15:11:40|10186.59|10186.59|10176.01|10176.01|10186.59|10186.59|10176.01|10176.01|0
1655910730000|2022-06-22 15:12:10|10181.3|10181.3|10181.3|10181.3|10181.3|10181.3|10181.3|10181.3|0
1655910740000|2022-06-22 15:12:20|10178.65|10178.65|10178.65|10178.65|10178.65|10178.65|10178.65|10178.65|0
1655910780000|2022-06-22 15:13:00|10176.01|10176.01|10176.01|10176.01|10176.01|10176.01|10176.01|10176.01|0
1655910890000|2022-06-22 15:14:50|10173.36|10173.36|10173.36|10173.36|10173.36|10173.36|10173.36|10173.36|0
1655910920000|2022-06-22 15:15:20|10170.72|10170.72|10173.03|10173.03|10174.03|10174.03|10168.07|10168.07|0
1655910930000|2022-06-22 15:15:30|10172.04|10172.04|10174.69|10174.69|10174.69|10174.69|10172.04|10172.04|0
1655910940000|2022-06-22 15:15:40|10177.33|10177.33|10177.33|10177.33|10177.33|10177.33|10177.33|10177.33|0
1655910950000|2022-06-22 15:15:50|10174.69|10174.69|10176.34|10176.34|10177.33|10177.33|10174.69|10174.69|0
1655910960000|2022-06-22 15:16:00|10177.33|10177.33|10177.33|10177.33|10177.33|10177.33|10177.33|10177.33|0
1655911000000|2022-06-22 15:16:40|10179.98|10179.98|10179.98|10179.98|10179.98|10179.98|10179.98|10179.98|0
1655911010000|2022-06-22 15:16:50|10178.99|10178.99|10178.99|10178.99|10178.99|10178.99|10178.99|10178.99|0
1655911020000|2022-06-22 15:17:00|10176.34|10176.34|10176.34|10176.34|10176.34|10176.34|10176.34|10176.34|0
1655911040000|2022-06-22 15:17:20|10178.99|10178.99|10176.34|10176.34|10178.99|10178.99|10176.34|10176.34|0
1655911060000|2022-06-22 15:17:40|10178.99|10178.99|10178.99|10178.99|10178.99|10178.99|10178.99|10178.99|0
1655911070000|2022-06-22 15:17:50|10176.34|10176.34|10175.35|10175.35|10176.34|10176.34|10175.35|10175.35|0
1655911080000|2022-06-22 15:18:00|10172.7|10172.7|10172.7|10172.7|10172.7|10172.7|10172.7|10172.7|0
1655911090000|2022-06-22 15:18:10|10175.35|10175.35|10175.35|10175.35|10175.35|10175.35|10175.35|10175.35|0
1655911100000|2022-06-22 15:18:20|10176.34|10176.34|10173.7|10173.7|10176.34|10176.34|10173.7|10173.7|0
1655911130000|2022-06-22 15:18:50|10173.27|10173.27|10173.27|10173.27|10173.27|10173.27|10173.27|10173.27|0
1655911180000|2022-06-22 15:19:40|10172.28|10172.28|10172.28|10172.28|10172.28|10172.28|10172.28|10172.28|0
1655911190000|2022-06-22 15:19:50|10171.28|10171.28|10171.28|10171.28|10171.28|10171.28|10171.28|10171.28|0
1655911200000|2022-06-22 15:20:00|10165.99|10165.99|10165.99|10165.99|10165.99|10165.99|10165.99|10165.99|0
1655911210000|2022-06-22 15:20:10|10163.35|10163.35|10166.98|10166.98|10166.98|10166.98|10163.35|10163.35|0
1655911220000|2022-06-22 15:20:20|10169.63|10169.63|10169.63|10169.63|10169.63|10169.63|10169.63|10169.63|0
1655911240000|2022-06-22 15:20:40|10168.64|10168.64|10169.63|10169.63|10169.63|10169.63|10168.64|10168.64|0
1655911250000|2022-06-22 15:20:50|10170.62|10170.62|10166.98|10166.98|10170.62|10170.62|10166.98|10166.98|0
1655911260000|2022-06-22 15:21:00|10164.34|10164.34|10164.34|10164.34|10164.34|10164.34|10161.69|10161.69|0
1655911270000|2022-06-22 15:21:10|10166.98|10166.98|10166.98|10166.98|10166.98|10166.98|10166.98|10166.98|0
1655911280000|2022-06-22 15:21:20|10169.63|10169.63|10166.98|10166.98|10169.63|10169.63|10166.98|10166.98|0
1655911290000|2022-06-22 15:21:30|10165.99|10165.99|10165.99|10165.99|10165.99|10165.99|10165.99|10165.99|0
1655911310000|2022-06-22 15:21:50|10163.35|10163.35|10163.35|10163.35|10163.35|10163.35|10163.35|10163.35|0
1655911400000|2022-06-22 15:23:20|10158.06|10158.06|10155.41|10155.41|10158.06|10158.06|10155.41|10155.41|0
1655911440000|2022-06-22 15:24:00|10156.4|10156.4|10159.05|10159.05|10159.05|10159.05|10153.76|10153.76|0
1655911520000|2022-06-22 15:25:20|10161.69|10161.69|10161.69|10161.69|10161.69|10161.69|10161.69|10161.69|0
1655911530000|2022-06-22 15:25:30|10162.12|10162.12|10162.12|10162.12|10162.12|10162.12|10162.12|10162.12|0
1655911560000|2022-06-22 15:26:00|10159.48|10159.48|10159.48|10159.48|10159.48|10159.48|10159.48|10159.48|0
1655911570000|2022-06-22 15:26:10|10157.49|10157.49|10157.49|10157.49|10157.49|10157.49|10157.49|10157.49|0
1655911610000|2022-06-22 15:26:50|10160.14|10160.14|10162.78|10162.78|10162.78|10162.78|10160.14|10160.14|0
1655911620000|2022-06-22 15:27:00|10165.43|10165.43|10165.43|10165.43|10168.07|10168.07|10162.78|10162.78|0
1655911630000|2022-06-22 15:27:10|10168.07|10168.07|10165.43|10165.43|10168.07|10168.07|10165.43|10165.43|0
1655911680000|2022-06-22 15:28:00|10162.78|10162.78|10165.43|10165.43|10165.43|10165.43|10162.78|10162.78|0
1655911690000|2022-06-22 15:28:10|10162.78|10162.78|10165.43|10165.43|10165.43|10165.43|10162.78|10162.78|0
1655911710000|2022-06-22 15:28:30|10168.07|10168.07|10173.36|10173.36|10173.36|10173.36|10168.07|10168.07|0
1655911720000|2022-06-22 15:28:40|10170.72|10170.72|10170.72|10170.72|10170.72|10170.72|10170.72|10170.72|0
1655911730000|2022-06-22 15:28:50|10173.36|10173.36|10173.36|10173.36|10173.36|10173.36|10173.36|10173.36|0
1655911750000|2022-06-22 15:29:10|10176.01|10176.01|10177|10177|10177.99|10177.99|10176.01|10176.01|0
1655911760000|2022-06-22 15:29:20|10174.36|10174.36|10174.36|10174.36|10174.36|10174.36|10174.36|10174.36|0
1655911770000|2022-06-22 15:29:30|10177|10177|10182.29|10182.29|10182.29|10182.29|10177|10177|0
1655911780000|2022-06-22 15:29:40|10179.65|10179.65|10182.29|10182.29|10182.29|10182.29|10179.65|10179.65|0
1655911790000|2022-06-22 15:29:50|10181.3|10181.3|10180.54|10180.54|10181.3|10181.3|10176.01|10176.01|0
1655968500000|2022-06-23 07:15:00|10128.63|10128.63|10128.63|10128.63|10128.63|10128.63|10128.63|10128.63|0
1655968510000|2022-06-23 07:15:10|10125.65|10125.65|10124.66|10124.66|10125.65|10125.65|10124.66|10124.66|0
1655968560000|2022-06-23 07:16:00|10127.31|10127.31|10124.66|10124.66|10127.31|10127.31|10124.66|10124.66|0
1655968610000|2022-06-23 07:16:50|10127.31|10127.31|10130.94|10130.94|10130.94|10130.94|10126.31|10126.31|0
1655968620000|2022-06-23 07:17:00|10133.59|10133.59|10133.59|10133.59|10133.59|10133.59|10133.59|10133.59|0
1655968710000|2022-06-23 07:18:30|10136.56|10136.56|10136.56|10136.56|10136.56|10136.56|10136.56|10136.56|0
1655968740000|2022-06-23 07:19:00|10138.55|10138.55|10138.55|10138.55|10138.55|10138.55|10138.55|10138.55|0
1655968750000|2022-06-23 07:19:10|10133.26|10133.26|10133.26|10133.26|10133.26|10133.26|10133.26|10133.26|0
1655968770000|2022-06-23 07:19:30|10135.9|10135.9|10135.9|10135.9|10135.9|10135.9|10135.9|10135.9|0
1655968790000|2022-06-23 07:19:50|10141.19|10141.19|10141.19|10141.19|10141.19|10141.19|10141.19|10141.19|0
1655968800000|2022-06-23 07:20:00|10138.55|10138.55|10135.9|10135.9|10138.55|10138.55|10135.9|10135.9|0
1655968820000|2022-06-23 07:20:20|10133.26|10133.26|10133.26|10133.26|10133.26|10133.26|10133.26|10133.26|0
1655968830000|2022-06-23 07:20:30|10128.63|10128.63|10128.63|10128.63|10128.63|10128.63|10128.63|10128.63|0
1655968850000|2022-06-23 07:20:50|10130.61|10130.61|10131.61|10131.61|10131.61|10131.61|10128.63|10128.63|0
1655968900000|2022-06-23 07:21:40|10136.9|10136.9|10136.9|10136.9|10136.9|10136.9|10136.9|10136.9|0
1655968930000|2022-06-23 07:22:10|10134.25|10134.25|10131.61|10131.61|10134.25|10134.25|10131.61|10131.61|0
1655968940000|2022-06-23 07:22:20|10126.32|10126.32|10126.32|10126.32|10126.32|10126.32|10126.32|10126.32|0
1655968950000|2022-06-23 07:22:30|10128.96|10128.96|10128.96|10128.96|10128.96|10128.96|10128.96|10128.96|0
1655968960000|2022-06-23 07:22:40|10131.61|10131.61|10131.61|10131.61|10131.61|10131.61|10131.61|10131.61|0
1655968980000|2022-06-23 07:23:00|10126.32|10126.32|10126.32|10126.32|10126.32|10126.32|10126.32|10126.32|0
1655969010000|2022-06-23 07:23:30|10128.96|10128.96|10128.96|10128.96|10128.96|10128.96|10128.96|10128.96|0
1655969040000|2022-06-23 07:24:00|10126.32|10126.32|10126.32|10126.32|10126.32|10126.32|10126.32|10126.32|0
1655969050000|2022-06-23 07:24:10|10123.67|10123.67|10123.67|10123.67|10123.67|10123.67|10123.67|10123.67|0
1655969070000|2022-06-23 07:24:30|10126.32|10126.32|10126.32|10126.32|10126.32|10126.32|10126.32|10126.32|0
1655969080000|2022-06-23 07:24:40|10124.33|10124.33|10121.69|10121.69|10124.33|10124.33|10121.69|10121.69|0
1655969130000|2022-06-23 07:25:30|10122.68|10122.68|10122.68|10122.68|10122.68|10122.68|10122.68|10122.68|0
1655969140000|2022-06-23 07:25:40|10120.03|10120.03|10122.68|10122.68|10122.68|10122.68|10120.03|10120.03|0
1655969160000|2022-06-23 07:26:00|10125.32|10125.32|10125.32|10125.32|10125.32|10125.32|10125.32|10125.32|0
1655969220000|2022-06-23 07:27:00|10122.68|10122.68|10122.68|10122.68|10122.68|10122.68|10122.68|10122.68|0
1655969230000|2022-06-23 07:27:10|10124.66|10124.66|10124.66|10124.66|10124.66|10124.66|10124.66|10124.66|0
1655969280000|2022-06-23 07:28:00|10125.65|10125.65|10125.65|10125.65|10125.65|10125.65|10125.65|10125.65|0
1655969300000|2022-06-23 07:28:20|10123.01|10123.01|10123.01|10123.01|10123.01|10123.01|10123.01|10123.01|0
1655969340000|2022-06-23 07:29:00|10120.36|10120.36|10120.36|10120.36|10120.36|10120.36|10120.36|10120.36|0
1655969350000|2022-06-23 07:29:10|10117.72|10117.72|10117.72|10117.72|10117.72|10117.72|10116.73|10116.73|0
1655969380000|2022-06-23 07:29:40|10118.71|10118.71|10118.71|10118.71|10118.71|10118.71|10118.71|10118.71|0
1655969390000|2022-06-23 07:29:50|10121.36|10121.36|10116.07|10116.07|10121.36|10121.36|10116.07|10116.07|0
1655969400000|2022-06-23 07:30:00|10113.42|10113.42|10110.78|10110.78|10113.42|10113.42|10110.78|10110.78|0
1655969430000|2022-06-23 07:30:30|10108.13|10108.13|10108.13|10108.13|10108.13|10108.13|10108.13|10108.13|0
1655969440000|2022-06-23 07:30:40|10102.84|10102.84|10102.84|10102.84|10102.84|10102.84|10102.84|10102.84|0
1655969450000|2022-06-23 07:30:50|10099.86|10099.86|10094.57|10094.57|10099.86|10099.86|10094.57|10094.57|0
1655969460000|2022-06-23 07:31:00|10097.22|10097.22|10091.93|10091.93|10097.22|10097.22|10091.93|10091.93|0
1655969490000|2022-06-23 07:31:30|10097.22|10097.22|10094.57|10094.57|10097.22|10097.22|10094.57|10094.57|0
1655969500000|2022-06-23 07:31:40|10091.93|10091.93|10091.93|10091.93|10091.93|10091.93|10091.93|10091.93|0
1655969520000|2022-06-23 07:32:00|10097.22|10097.22|10097.22|10097.22|10097.22|10097.22|10097.22|10097.22|0
1655969540000|2022-06-23 07:32:20|10099.86|10099.86|10105.15|10105.15|10105.15|10105.15|10099.86|10099.86|0
1655969560000|2022-06-23 07:32:40|10106.15|10106.15|10106.15|10106.15|10106.15|10106.15|10106.15|10106.15|0
1655969580000|2022-06-23 07:33:00|10108.79|10108.79|10108.79|10108.79|10108.79|10108.79|10108.79|10108.79|0
1655969600000|2022-06-23 07:33:20|10103.5|10103.5|10103.5|10103.5|10103.5|10103.5|10103.5|10103.5|0
1655969680000|2022-06-23 07:34:40|10100.86|10100.86|10100.86|10100.86|10100.86|10100.86|10100.86|10100.86|0
1655969710000|2022-06-23 07:35:10|10098.21|10098.21|10100.86|10100.86|10100.86|10100.86|10098.21|10098.21|0
1655969720000|2022-06-23 07:35:20|10098.21|10098.21|10098.21|10098.21|10098.21|10098.21|10098.21|10098.21|0
1655969730000|2022-06-23 07:35:30|10095.57|10095.57|10095.57|10095.57|10095.57|10095.57|10095.57|10095.57|0
1655969740000|2022-06-23 07:35:40|10087.63|10087.63|10084.99|10084.99|10087.63|10087.63|10084.99|10084.99|0
1655969750000|2022-06-23 07:35:50|10083.99|10083.99|10079.36|10079.36|10083.99|10083.99|10079.36|10079.36|0
1655969770000|2022-06-23 07:36:10|10076.72|10076.72|10076.72|10076.72|10076.72|10076.72|10076.72|10076.72|0
1655969780000|2022-06-23 07:36:20|10075.73|10075.73|10073.08|10073.08|10075.73|10075.73|10073.08|10073.08|0
1655969810000|2022-06-23 07:36:50|10072.09|10072.09|10072.09|10072.09|10072.09|10072.09|10072.09|10072.09|0
1655969820000|2022-06-23 07:37:00|10069.45|10069.45|10074.74|10074.74|10074.74|10074.74|10069.45|10069.45|0
1655969840000|2022-06-23 07:37:20|10072.09|10072.09|10071.1|10071.1|10072.09|10072.09|10071.1|10071.1|0
1655969850000|2022-06-23 07:37:30|10070.11|10070.11|10070.11|10070.11|10070.11|10070.11|10070.11|10070.11|0
1655969870000|2022-06-23 07:37:50|10072.75|10072.75|10072.75|10072.75|10072.75|10072.75|10072.75|10072.75|0
1655969890000|2022-06-23 07:38:10|10075.4|10075.4|10075.4|10075.4|10075.4|10075.4|10075.4|10075.4|0
1655969940000|2022-06-23 07:39:00|10078.04|10078.04|10078.04|10078.04|10078.04|10078.04|10078.04|10078.04|0
1655969980000|2022-06-23 07:39:40|10077.05|10077.05|10077.05|10077.05|10077.05|10077.05|10077.05|10077.05|0
1655970060000|2022-06-23 07:41:00|10079.03|10079.03|10076.39|10076.39|10079.03|10079.03|10076.39|10076.39|0
1655970080000|2022-06-23 07:41:20|10081.68|10081.68|10081.68|10081.68|10081.68|10081.68|10081.68|10081.68|0
1655970150000|2022-06-23 07:42:30|10084.32|10084.32|10084.32|10084.32|10084.32|10084.32|10084.32|10084.32|0
1655970190000|2022-06-23 07:43:10|10083.33|10083.33|10083.33|10083.33|10083.33|10083.33|10083.33|10083.33|0
1655970200000|2022-06-23 07:43:20|10084.32|10084.32|10086.97|10086.97|10086.97|10086.97|10084.32|10084.32|0
1655970250000|2022-06-23 07:44:10|10084.32|10084.32|10084.32|10084.32|10084.32|10084.32|10084.32|10084.32|0
1655970260000|2022-06-23 07:44:20|10085.32|10085.32|10085.32|10085.32|10085.32|10085.32|10085.32|10085.32|0
1655970300000|2022-06-23 07:45:00|10082.67|10082.67|10080.69|10080.69|10082.67|10082.67|10074.74|10074.74|0
1655970310000|2022-06-23 07:45:10|10078.04|10078.04|10074.41|10074.41|10078.04|10078.04|10074.41|10074.41|0
1655970340000|2022-06-23 07:45:40|10071.76|10071.76|10071.76|10071.76|10071.76|10071.76|10071.76|10071.76|0
1655970350000|2022-06-23 07:45:50|10069.12|10069.12|10069.12|10069.12|10069.12|10069.12|10069.12|10069.12|0
1655970360000|2022-06-23 07:46:00|10066.47|10066.47|10066.47|10066.47|10066.47|10066.47|10066.47|10066.47|0
1655970380000|2022-06-23 07:46:20|10069.12|10069.12|10069.12|10069.12|10069.12|10069.12|10069.12|10069.12|0
1655970400000|2022-06-23 07:46:40|10061.18|10061.18|10061.18|10061.18|10061.18|10061.18|10061.18|10061.18|0
1655970410000|2022-06-23 07:46:50|10063.83|10063.83|10066.47|10066.47|10066.47|10066.47|10063.83|10063.83|0
1655970450000|2022-06-23 07:47:30|10069.12|10069.12|10071.76|10071.76|10071.76|10071.76|10069.12|10069.12|0
1655970460000|2022-06-23 07:47:40|10074.41|10074.41|10074.41|10074.41|10074.41|10074.41|10074.41|10074.41|0
1655970580000|2022-06-23 07:49:40|10076.39|10076.39|10076.39|10076.39|10076.39|10076.39|10076.39|10076.39|0
1655970600000|2022-06-23 07:50:00|10077.25|10077.25|10077.25|10077.25|10077.25|10077.25|10077.25|10077.25|0
1655970610000|2022-06-23 07:50:10|10079.89|10079.89|10079.89|10079.89|10079.89|10079.89|10079.89|10079.89|0
1655970660000|2022-06-23 07:51:00|10082.54|10082.54|10082.54|10082.54|10082.54|10082.54|10082.54|10082.54|0
1655970680000|2022-06-23 07:51:20|10085.18|10085.18|10085.18|10085.18|10085.18|10085.18|10085.18|10085.18|0
1655970730000|2022-06-23 07:52:10|10082.54|10082.54|10082.54|10082.54|10082.54|10082.54|10082.54|10082.54|0
1655970740000|2022-06-23 07:52:20|10080.55|10080.55|10079.56|10079.56|10080.55|10080.55|10079.56|10079.56|0
1655970760000|2022-06-23 07:52:40|10076.91|10076.91|10076.91|10076.91|10076.91|10076.91|10076.91|10076.91|0
1655970790000|2022-06-23 07:53:10|10076.49|10076.49|10076.49|10076.49|10076.49|10076.49|10076.49|10076.49|0
1655970870000|2022-06-23 07:54:30|10079.13|10079.13|10079.13|10079.13|10079.13|10079.13|10079.13|10079.13|0
1655970880000|2022-06-23 07:54:40|10084.42|10084.42|10084.42|10084.42|10084.42|10084.42|10084.42|10084.42|0
1655970910000|2022-06-23 07:55:10|10081.78|10081.78|10081.78|10081.78|10081.78|10081.78|10081.78|10081.78|0
1655970920000|2022-06-23 07:55:20|10079.13|10079.13|10079.13|10079.13|10079.13|10079.13|10079.13|10079.13|0
1655970950000|2022-06-23 07:55:50|10081.78|10081.78|10081.78|10081.78|10081.78|10081.78|10081.78|10081.78|0
1655971010000|2022-06-23 07:56:50|10087.07|10087.07|10087.07|10087.07|10087.07|10087.07|10087.07|10087.07|0
1655971040000|2022-06-23 07:57:20|10085.08|10085.08|10085.08|10085.08|10085.08|10085.08|10085.08|10085.08|0
1655971050000|2022-06-23 07:57:30|10090.37|10090.37|10090.37|10090.37|10090.37|10090.37|10090.37|10090.37|0
1655971100000|2022-06-23 07:58:20|10082.44|10082.44|10082.44|10082.44|10082.44|10082.44|10082.44|10082.44|0
1655971150000|2022-06-23 07:59:10|10077.15|10077.15|10077.15|10077.15|10077.15|10077.15|10077.15|10077.15|0
1655971170000|2022-06-23 07:59:30|10082.44|10082.44|10082.44|10082.44|10082.44|10082.44|10082.44|10082.44|0
1655971200000|2022-06-23 08:00:00|10083.43|10083.43|10086.08|10086.08|10086.08|10086.08|10083.43|10083.43|0
1655971230000|2022-06-23 08:00:30|10087.07|10087.07|10087.5|10087.5|10087.5|10087.5|10087.07|10087.07|0
1655971280000|2022-06-23 08:01:20|10082.21|10082.21|10082.21|10082.21|10082.21|10082.21|10082.21|10082.21|0
1655971340000|2022-06-23 08:02:20|10084.85|10084.85|10093.12|10093.12|10093.12|10093.12|10084.85|10084.85|0
1655971360000|2022-06-23 08:02:40|10094.11|10094.11|10093.12|10093.12|10094.11|10094.11|10093.12|10093.12|0
1655971440000|2022-06-23 08:04:00|10090.47|10090.47|10090.47|10090.47|10090.47|10090.47|10090.47|10090.47|0
1655971490000|2022-06-23 08:04:50|10092.46|10092.46|10097.75|10097.75|10097.75|10097.75|10092.46|10092.46|0
1655971540000|2022-06-23 08:05:40|10095.1|10095.1|10096.09|10096.09|10096.09|10096.09|10095.1|10095.1|0
1655971550000|2022-06-23 08:05:50|10098.08|10098.08|10098.08|10098.08|10098.08|10098.08|10098.08|10098.08|0
1655971560000|2022-06-23 08:06:00|10100.72|10100.72|10100.72|10100.72|10100.72|10100.72|10100.72|10100.72|0
1655971580000|2022-06-23 08:06:20|10103.37|10103.37|10103.37|10103.37|10103.37|10103.37|10103.37|10103.37|0
1655971620000|2022-06-23 08:07:00|10108.66|10108.66|10108.66|10108.66|10108.66|10108.66|10108.66|10108.66|0
1655971660000|2022-06-23 08:07:40|10111.3|10111.3|10111.3|10111.3|10111.3|10111.3|10111.3|10111.3|0
1655971720000|2022-06-23 08:08:40|10113.95|10113.95|10113.95|10113.95|10113.95|10113.95|10113.95|10113.95|0
1655971740000|2022-06-23 08:09:00|10111.96|10111.96|10106.67|10106.67|10111.96|10111.96|10106.67|10106.67|0
1655971750000|2022-06-23 08:09:10|10109.32|10109.32|10109.32|10109.32|10109.32|10109.32|10109.32|10109.32|0
1655971780000|2022-06-23 08:09:40|10107.33|10107.33|10107.33|10107.33|10107.33|10107.33|10107.33|10107.33|0
1655971810000|2022-06-23 08:10:10|10105.35|10105.35|10105.35|10105.35|10105.35|10105.35|10105.35|10105.35|0
1655971850000|2022-06-23 08:10:50|10106.34|10106.34|10107.33|10107.33|10107.33|10107.33|10106.34|10106.34|0
1655971930000|2022-06-23 08:12:10|10106.34|10106.34|10106.34|10106.34|10106.34|10106.34|10106.34|10106.34|0
1655971950000|2022-06-23 08:12:30|10103.7|10103.7|10103.7|10103.7|10103.7|10103.7|10103.7|10103.7|0
1655971970000|2022-06-23 08:12:50|10101.05|10101.05|10101.05|10101.05|10101.05|10101.05|10101.05|10101.05|0
1655971980000|2022-06-23 08:13:00|10103.7|10103.7|10103.7|10103.7|10103.7|10103.7|10103.7|10103.7|0
1655971990000|2022-06-23 08:13:10|10106.34|10106.34|10106.34|10106.34|10106.34|10106.34|10106.34|10106.34|0
1655972040000|2022-06-23 08:14:00|10114.28|10114.28|10120.56|10120.56|10123.2|10123.2|10114.28|10114.28|0
1655972050000|2022-06-23 08:14:10|10117.91|10117.91|10112.62|10112.62|10117.91|10117.91|10112.62|10112.62|0
1655972060000|2022-06-23 08:14:20|10115.27|10115.27|10115.27|10115.27|10115.27|10115.27|10115.27|10115.27|0
1655972080000|2022-06-23 08:14:40|10112.62|10112.62|10115.27|10115.27|10115.27|10115.27|10112.62|10112.62|0
1655972100000|2022-06-23 08:15:00|10117.91|10117.91|10122.54|10122.54|10122.54|10122.54|10117.91|10117.91|0
1655972110000|2022-06-23 08:15:10|10123.54|10123.54|10123.54|10123.54|10123.54|10123.54|10123.54|10123.54|0
1655972180000|2022-06-23 08:16:20|10120.89|10120.89|10120.89|10120.89|10120.89|10120.89|10120.89|10120.89|0
1655972240000|2022-06-23 08:17:20|10118.25|10118.25|10115.6|10115.6|10118.25|10118.25|10115.6|10115.6|0
1655972280000|2022-06-23 08:18:00|10120.89|10120.89|10120.89|10120.89|10120.89|10120.89|10120.89|10120.89|0
1655972290000|2022-06-23 08:18:10|10119.9|10119.9|10119.9|10119.9|10119.9|10119.9|10119.9|10119.9|0
1655972320000|2022-06-23 08:18:40|10122.54|10122.54|10122.54|10122.54|10122.54|10122.54|10122.54|10122.54|0
1655972380000|2022-06-23 08:19:40|10125.19|10125.19|10125.19|10125.19|10125.19|10125.19|10125.19|10125.19|0
1655972400000|2022-06-23 08:20:00|10133.12|10133.12|10133.12|10133.12|10133.12|10133.12|10133.12|10133.12|0
1655972440000|2022-06-23 08:20:40|10135.11|10135.11|10136.1|10136.1|10136.1|10136.1|10135.11|10135.11|0
1655972450000|2022-06-23 08:20:50|10138.08|10138.08|10140.73|10140.73|10140.73|10140.73|10138.08|10138.08|0
1655972510000|2022-06-23 08:21:50|10141.72|10141.72|10141.72|10141.72|10141.72|10141.72|10141.72|10141.72|0
1655972530000|2022-06-23 08:22:10|10144.37|10144.37|10149.66|10149.66|10149.66|10149.66|10144.37|10144.37|0
1655972540000|2022-06-23 08:22:20|10150.65|10150.65|10150.65|10150.65|10150.65|10150.65|10150.65|10150.65|0
1655972570000|2022-06-23 08:22:50|10148|10148|10148|10148|10148|10148|10148|10148|0
1655972580000|2022-06-23 08:23:00|10147.01|10147.01|10148|10148|10148|10148|10147.01|10147.01|0
1655972590000|2022-06-23 08:23:10|10145.36|10145.36|10145.36|10145.36|10145.36|10145.36|10145.36|10145.36|0
1655972630000|2022-06-23 08:23:50|10143.37|10143.37|10143.37|10143.37|10143.37|10143.37|10143.37|10143.37|0
1655972690000|2022-06-23 08:24:50|10145.36|10145.36|10145.36|10145.36|10145.36|10145.36|10145.36|10145.36|0
1655972700000|2022-06-23 08:25:00|10147.34|10147.34|10147.34|10147.34|10147.34|10147.34|10147.34|10147.34|0
1655972760000|2022-06-23 08:26:00|10144.7|10144.7|10144.7|10144.7|10144.7|10144.7|10144.7|10144.7|0
1655972780000|2022-06-23 08:26:20|10136.76|10136.76|10136.76|10136.76|10136.76|10136.76|10136.76|10136.76|0
1655972790000|2022-06-23 08:26:30|10139.41|10139.41|10139.41|10139.41|10139.41|10139.41|10139.41|10139.41|0
1655972830000|2022-06-23 08:27:10|10142.05|10142.05|10142.05|10142.05|10142.05|10142.05|10142.05|10142.05|0
1655972840000|2022-06-23 08:27:20|10143.04|10143.04|10143.04|10143.04|10143.04|10143.04|10143.04|10143.04|0
1655972930000|2022-06-23 08:28:50|10148.33|10148.33|10148.33|10148.33|10148.33|10148.33|10148.33|10148.33|0
1655973000000|2022-06-23 08:30:00|10145.69|10145.69|10145.69|10145.69|10145.69|10145.69|10145.69|10145.69|0
1655973060000|2022-06-23 08:31:00|10135.11|10135.11|10138.09|10138.09|10138.09|10138.09|10135.11|10135.11|0
1655973070000|2022-06-23 08:31:10|10136.1|10136.1|10137.09|10137.09|10137.09|10137.09|10136.1|10136.1|0
1655973140000|2022-06-23 08:32:20|10135.11|10135.11|10135.11|10135.11|10135.11|10135.11|10135.11|10135.11|0
1655973150000|2022-06-23 08:32:30|10137.09|10137.09|10137.09|10137.09|10137.09|10137.09|10137.09|10137.09|0
1655973180000|2022-06-23 08:33:00|10129.16|10129.16|10129.16|10129.16|10129.16|10129.16|10129.16|10129.16|0
1655973190000|2022-06-23 08:33:10|10128.17|10128.17|10128.17|10128.17|10128.17|10128.17|10128.17|10128.17|0
1655973200000|2022-06-23 08:33:20|10126.18|10126.18|10126.18|10126.18|10126.18|10126.18|10126.18|10126.18|0
1655973250000|2022-06-23 08:34:10|10112.96|10112.96|10112.96|10112.96|10112.96|10112.96|10112.96|10112.96|0
1655973290000|2022-06-23 08:34:50|10110.31|10110.31|10110.31|10110.31|10110.31|10110.31|10110.31|10110.31|0
1655973350000|2022-06-23 08:35:50|10109.32|10109.32|10109.32|10109.32|10109.32|10109.32|10109.32|10109.32|0
1655973390000|2022-06-23 08:36:30|10111.96|10111.96|10111.96|10111.96|10111.96|10111.96|10111.96|10111.96|0
1655973420000|2022-06-23 08:37:00|10106.67|10106.67|10104.03|10104.03|10106.67|10106.67|10104.03|10104.03|0
1655973530000|2022-06-23 08:38:50|10101.38|10101.38|10096.09|10096.09|10101.38|10101.38|10096.09|10096.09|0
1655973550000|2022-06-23 08:39:10|10093.45|10093.45|10092.46|10092.46|10093.45|10093.45|10092.46|10092.46|0
1655973580000|2022-06-23 08:39:40|10095.1|10095.1|10097.75|10097.75|10097.75|10097.75|10095.1|10095.1|0
1655973600000|2022-06-23 08:40:00|10095.1|10095.1|10095.1|10095.1|10095.1|10095.1|10095.1|10095.1|0
1655973630000|2022-06-23 08:40:30|10097.75|10097.75|10097.75|10097.75|10097.75|10097.75|10097.75|10097.75|0
1655973640000|2022-06-23 08:40:40|10098.74|10098.74|10099.73|10099.73|10099.73|10099.73|10098.74|10098.74|0
1655973660000|2022-06-23 08:41:00|10102.38|10102.38|10102.38|10102.38|10102.38|10102.38|10102.38|10102.38|0
1655973690000|2022-06-23 08:41:30|10100.39|10100.39|10100.39|10100.39|10100.39|10100.39|10100.39|10100.39|0
1655973720000|2022-06-23 08:42:00|10105.68|10105.68|10105.68|10105.68|10105.68|10105.68|10105.68|10105.68|0
1655973750000|2022-06-23 08:42:30|10103.04|10103.04|10103.04|10103.04|10103.04|10103.04|10103.04|10103.04|0
1655973760000|2022-06-23 08:42:40|10110.97|10110.97|10110.97|10110.97|10110.97|10110.97|10110.97|10110.97|0
1655973860000|2022-06-23 08:44:20|10103.04|10103.04|10103.04|10103.04|10103.04|10103.04|10103.04|10103.04|0
1655973880000|2022-06-23 08:44:40|10104.03|10104.03|10105.02|10105.02|10106.01|10106.01|10104.03|10104.03|0
1655973890000|2022-06-23 08:44:50|10106.01|10106.01|10106.01|10106.01|10106.01|10106.01|10106.01|10106.01|0
1655973910000|2022-06-23 08:45:10|10105.02|10105.02|10105.02|10105.02|10105.02|10105.02|10105.02|10105.02|0
1655973930000|2022-06-23 08:45:30|10094.44|10094.44|10094.44|10094.44|10094.44|10094.44|10094.44|10094.44|0
1655973950000|2022-06-23 08:45:50|10091.8|10091.8|10091.8|10091.8|10091.8|10091.8|10091.8|10091.8|0
1655974080000|2022-06-23 08:48:00|10086.51|10086.51|10086.51|10086.51|10086.51|10086.51|10086.51|10086.51|0
1655974100000|2022-06-23 08:48:20|10089.15|10089.15|10090.14|10090.14|10090.14|10090.14|10089.15|10089.15|0
1655974210000|2022-06-23 08:50:10|10084.85|10084.85|10084.85|10084.85|10084.85|10084.85|10084.85|10084.85|0
1655974240000|2022-06-23 08:50:40|10083.86|10083.86|10083.86|10083.86|10083.86|10083.86|10083.86|10083.86|0
1655974250000|2022-06-23 08:50:50|10081.22|10081.22|10081.22|10081.22|10081.22|10081.22|10081.22|10081.22|0
1655974320000|2022-06-23 08:52:00|10075.93|10075.93|10083.86|10083.86|10083.86|10083.86|10075.93|10075.93|0
1655974330000|2022-06-23 08:52:10|10086.51|10086.51|10086.51|10086.51|10086.51|10086.51|10086.51|10086.51|0
1655974340000|2022-06-23 08:52:20|10083.86|10083.86|10082.87|10082.87|10083.86|10083.86|10082.87|10082.87|0
1655974350000|2022-06-23 08:52:30|10084.85|10084.85|10084.85|10084.85|10084.85|10084.85|10084.85|10084.85|0
1655974410000|2022-06-23 08:53:30|10085.84|10085.84|10086.84|10086.84|10086.84|10086.84|10085.84|10085.84|0
1655974420000|2022-06-23 08:53:40|10088.82|10088.82|10086.84|10086.84|10088.82|10088.82|10086.84|10086.84|0
1655974460000|2022-06-23 08:54:20|10081.55|10081.55|10080.55|10080.55|10081.55|10081.55|10080.55|10080.55|0
1655974470000|2022-06-23 08:54:30|10077.91|10077.91|10077.91|10077.91|10077.91|10077.91|10077.91|10077.91|0
1655974500000|2022-06-23 08:55:00|10080.89|10080.89|10083.86|10083.86|10084.85|10084.85|10080.89|10080.89|0
1655974510000|2022-06-23 08:55:10|10084.85|10084.85|10075.6|10075.6|10084.85|10084.85|10075.6|10075.6|0
1655974610000|2022-06-23 08:56:50|10072.95|10072.95|10072.95|10072.95|10072.95|10072.95|10072.95|10072.95|0
1655974620000|2022-06-23 08:57:00|10075.6|10075.6|10075.6|10075.6|10075.6|10075.6|10075.6|10075.6|0
1655974640000|2022-06-23 08:57:20|10072.95|10072.95|10072.95|10072.95|10072.95|10072.95|10072.95|10072.95|0
1655974680000|2022-06-23 08:58:00|10071.96|10071.96|10070.97|10070.97|10071.96|10071.96|10070.97|10070.97|0
1655974690000|2022-06-23 08:58:10|10068.98|10068.98|10068.98|10068.98|10068.98|10068.98|10068.98|10068.98|0
1655974730000|2022-06-23 08:58:50|10067.99|10067.99|10068.98|10068.98|10068.98|10068.98|10067.99|10067.99|0
1655974740000|2022-06-23 08:59:00|10067.99|10067.99|10068.98|10068.98|10068.98|10068.98|10067.99|10067.99|0
1655974770000|2022-06-23 08:59:30|10069.97|10069.97|10069.97|10069.97|10069.97|10069.97|10069.97|10069.97|0
1655974910000|2022-06-23 09:01:50|10072.62|10072.62|10080.55|10080.55|10080.55|10080.55|10072.62|10072.62|0
1655974920000|2022-06-23 09:02:00|10081.55|10081.55|10083.53|10083.53|10083.53|10083.53|10081.55|10081.55|0
1655974930000|2022-06-23 09:02:10|10082.54|10082.54|10082.54|10082.54|10083.53|10083.53|10082.54|10082.54|0
1655974940000|2022-06-23 09:02:20|10085.18|10085.18|10095.76|10095.76|10095.76|10095.76|10085.18|10085.18|0
1655974970000|2022-06-23 09:02:50|10093.12|10093.12|10095.1|10095.1|10095.1|10095.1|10093.12|10093.12|0
1655975020000|2022-06-23 09:03:40|10097.75|10097.75|10103.04|10103.04|10103.04|10103.04|10097.75|10097.75|0
1655975030000|2022-06-23 09:03:50|10100.39|10100.39|10100.39|10100.39|10100.39|10100.39|10100.39|10100.39|0
1655975090000|2022-06-23 09:04:50|10105.68|10105.68|10105.68|10105.68|10105.68|10105.68|10105.68|10105.68|0
1655975110000|2022-06-23 09:05:10|10107.67|10107.67|10110.31|10110.31|10110.31|10110.31|10107.67|10107.67|0
1655975120000|2022-06-23 09:05:20|10112.96|10112.96|10112.96|10112.96|10112.96|10112.96|10112.96|10112.96|0
1655975130000|2022-06-23 09:05:30|10113.95|10113.95|10113.95|10113.95|10113.95|10113.95|10113.95|10113.95|0
1655975150000|2022-06-23 09:05:50|10116.6|10116.6|10116.6|10116.6|10116.6|10116.6|10116.6|10116.6|0
1655975170000|2022-06-23 09:06:10|10115.6|10115.6|10123.54|10123.54|10123.54|10123.54|10115.6|10115.6|0
1655975250000|2022-06-23 09:07:30|10118.25|10118.25|10116.26|10116.26|10118.25|10118.25|10116.26|10116.26|0
1655975350000|2022-06-23 09:09:10|10108.33|10108.33|10108.33|10108.33|10108.33|10108.33|10108.33|10108.33|0
1655975400000|2022-06-23 09:10:00|10110.97|10110.97|10110.97|10110.97|10110.97|10110.97|10110.97|10110.97|0
1655975470000|2022-06-23 09:11:10|10108.33|10108.33|10108.33|10108.33|10108.33|10108.33|10108.33|10108.33|0
1655975520000|2022-06-23 09:12:00|10110.97|10110.97|10113.62|10113.62|10113.62|10113.62|10110.97|10110.97|0
1655975540000|2022-06-23 09:12:20|10116.26|10116.26|10116.26|10116.26|10116.26|10116.26|10116.26|10116.26|0
1655975600000|2022-06-23 09:13:20|10113.62|10113.62|10112.63|10112.63|10113.62|10113.62|10112.63|10112.63|0
1655975620000|2022-06-23 09:13:40|10111.63|10111.63|10111.63|10111.63|10111.63|10111.63|10111.63|10111.63|0
1655975630000|2022-06-23 09:13:50|10113.62|10113.62|10113.62|10113.62|10113.62|10113.62|10113.62|10113.62|0
1655975640000|2022-06-23 09:14:00|10118.91|10118.91|10113.62|10113.62|10118.91|10118.91|10113.62|10113.62|0
1655975660000|2022-06-23 09:14:20|10116.26|10116.26|10116.26|10116.26|10116.26|10116.26|10116.26|10116.26|0
1655975690000|2022-06-23 09:14:50|10121.55|10121.55|10121.55|10121.55|10121.55|10121.55|10121.55|10121.55|0
1655975700000|2022-06-23 09:15:00|10122.55|10122.55|10124.53|10124.53|10124.53|10124.53|10122.55|10122.55|0
1655975750000|2022-06-23 09:15:50|10132.47|10132.47|10132.47|10132.47|10132.47|10132.47|10132.47|10132.47|0
1655975760000|2022-06-23 09:16:00|10135.11|10135.11|10134.12|10134.12|10135.11|10135.11|10134.12|10134.12|0
1655975800000|2022-06-23 09:16:40|10131.47|10131.47|10131.47|10131.47|10131.47|10131.47|10131.47|10131.47|0
1655975810000|2022-06-23 09:16:50|10128.83|10128.83|10128.83|10128.83|10128.83|10128.83|10128.83|10128.83|0
1655975870000|2022-06-23 09:17:50|10131.47|10131.47|10131.47|10131.47|10131.47|10131.47|10131.47|10131.47|0
1655975880000|2022-06-23 09:18:00|10130.48|10130.48|10130.48|10130.48|10130.48|10130.48|10130.48|10130.48|0
1655975890000|2022-06-23 09:18:10|10127.84|10127.84|10126.84|10126.84|10127.84|10127.84|10126.84|10126.84|0
1655975930000|2022-06-23 09:18:50|10124.2|10124.2|10124.2|10124.2|10124.2|10124.2|10124.2|10124.2|0
1655976020000|2022-06-23 09:20:20|10126.84|10126.84|10126.84|10126.84|10126.84|10126.84|10126.84|10126.84|0
1655976040000|2022-06-23 09:20:40|10129.49|10129.49|10129.49|10129.49|10129.49|10129.49|10129.49|10129.49|0
1655976070000|2022-06-23 09:21:10|10132.13|10132.13|10133.13|10133.13|10133.13|10133.13|10132.13|10132.13|0
1655976090000|2022-06-23 09:21:30|10141.06|10141.06|10141.06|10141.06|10141.06|10141.06|10141.06|10141.06|0
1655976100000|2022-06-23 09:21:40|10142.05|10142.05|10142.05|10142.05|10142.05|10142.05|10142.05|10142.05|0
1655976110000|2022-06-23 09:21:50|10141.06|10141.06|10141.06|10141.06|10141.06|10141.06|10141.06|10141.06|0
1655976140000|2022-06-23 09:22:20|10143.71|10143.71|10143.71|10143.71|10143.71|10143.71|10143.71|10143.71|0
1655976170000|2022-06-23 09:22:50|10149|10149|10149|10149|10149|10149|10149|10149|0
1655976350000|2022-06-23 09:25:50|10146.35|10146.35|10143.71|10143.71|10146.35|10146.35|10143.71|10143.71|0
1655976450000|2022-06-23 09:27:30|10146.35|10146.35|10141.06|10141.06|10146.35|10146.35|10141.06|10141.06|0
1655976470000|2022-06-23 09:27:50|10146.35|10146.35|10146.35|10146.35|10146.35|10146.35|10146.35|10146.35|0
1655976540000|2022-06-23 09:29:00|10149|10149|10149|10149|10149|10149|10149|10149|0
1655976550000|2022-06-23 09:29:10|10149.99|10149.99|10149.99|10149.99|10149.99|10149.99|10149.99|10149.99|0
1655976600000|2022-06-23 09:30:00|10152.63|10152.63|10152.63|10152.63|10152.63|10152.63|10152.63|10152.63|0
1655976610000|2022-06-23 09:30:10|10153.63|10153.63|10154.62|10154.62|10154.62|10154.62|10153.63|10153.63|0
1655976640000|2022-06-23 09:30:40|10159.91|10159.91|10165.2|10165.2|10165.2|10165.2|10159.91|10159.91|0
1655976670000|2022-06-23 09:31:10|10167.84|10167.84|10167.84|10167.84|10167.84|10167.84|10167.84|10167.84|0
1655976710000|2022-06-23 09:31:50|10168.84|10168.84|10170.82|10170.82|10173.46|10173.46|10167.84|10167.84|0
1655976760000|2022-06-23 09:32:40|10168.17|10168.17|10170.82|10170.82|10170.82|10170.82|10168.17|10168.17|0
1655976830000|2022-06-23 09:33:50|10169.83|10169.83|10169.83|10169.83|10169.83|10169.83|10169.83|10169.83|0
1655977060000|2022-06-23 09:37:40|10168.84|10168.84|10167.84|10167.84|10168.84|10168.84|10167.84|10167.84|0
1655977070000|2022-06-23 09:37:50|10166.85|10166.85|10166.85|10166.85|10166.85|10166.85|10166.85|10166.85|0
1655977090000|2022-06-23 09:38:10|10164.87|10164.87|10164.87|10164.87|10164.87|10164.87|10164.87|10164.87|0
1655977130000|2022-06-23 09:38:50|10166.85|10166.85|10165.86|10165.86|10166.85|10166.85|10165.86|10165.86|0
1655977140000|2022-06-23 09:39:00|10163.21|10163.21|10162.22|10162.22|10163.21|10163.21|10162.22|10162.22|0
1655977170000|2022-06-23 09:39:30|10161.23|10161.23|10161.23|10161.23|10161.23|10161.23|10161.23|10161.23|0
1655977200000|2022-06-23 09:40:00|10158.59|10158.59|10158.59|10158.59|10158.59|10158.59|10158.59|10158.59|0
1655977210000|2022-06-23 09:40:10|10155.94|10155.94|10153.29|10153.29|10155.94|10155.94|10153.29|10153.29|0
1655977220000|2022-06-23 09:40:20|10150.65|10150.65|10155.94|10155.94|10155.94|10155.94|10150.65|10150.65|0
1655977230000|2022-06-23 09:40:30|10158.59|10158.59|10158.59|10158.59|10158.59|10158.59|10158.59|10158.59|0
1655977360000|2022-06-23 09:42:40|10159.58|10159.58|10158.59|10158.59|10159.58|10159.58|10158.59|10158.59|0
1655977370000|2022-06-23 09:42:50|10157.59|10157.59|10157.59|10157.59|10157.59|10157.59|10157.59|10157.59|0
1655977380000|2022-06-23 09:43:00|10152.3|10152.3|10152.3|10152.3|10152.3|10152.3|10152.3|10152.3|0
1655977390000|2022-06-23 09:43:10|10151.31|10151.31|10151.31|10151.31|10151.31|10151.31|10151.31|10151.31|0
1655977410000|2022-06-23 09:43:30|10148.67|10148.67|10153.96|10153.96|10153.96|10153.96|10148.67|10148.67|0
1655977440000|2022-06-23 09:44:00|10154.95|10154.95|10154.95|10154.95|10154.95|10154.95|10154.95|10154.95|0
1655977450000|2022-06-23 09:44:10|10157.59|10157.59|10157.59|10157.59|10157.59|10157.59|10157.59|10157.59|0
1655977460000|2022-06-23 09:44:20|10162.88|10162.88|10162.88|10162.88|10162.88|10162.88|10162.88|10162.88|0
1655977480000|2022-06-23 09:44:40|10160.24|10160.24|10160.24|10160.24|10160.24|10160.24|10160.24|10160.24|0
1655977570000|2022-06-23 09:46:10|10162.88|10162.88|10162.88|10162.88|10162.88|10162.88|10162.88|10162.88|0
1655977580000|2022-06-23 09:46:20|10165.53|10165.53|10165.53|10165.53|10165.53|10165.53|10165.53|10165.53|0
1655977590000|2022-06-23 09:46:30|10162.88|10162.88|10157.59|10157.59|10162.88|10162.88|10157.59|10157.59|0
1655977600000|2022-06-23 09:46:40|10154.95|10154.95|10154.95|10154.95|10154.95|10154.95|10154.95|10154.95|0
1655977690000|2022-06-23 09:48:10|10155.94|10155.94|10155.94|10155.94|10155.94|10155.94|10155.94|10155.94|0
1655977700000|2022-06-23 09:48:20|10156.93|10156.93|10156.93|10156.93|10156.93|10156.93|10156.93|10156.93|0
1655977710000|2022-06-23 09:48:30|10154.29|10154.29|10154.29|10154.29|10154.29|10154.29|10154.29|10154.29|0
1655977720000|2022-06-23 09:48:40|10156.93|10156.93|10156.93|10156.93|10156.93|10156.93|10156.93|10156.93|0
1655977800000|2022-06-23 09:50:00|10159.58|10159.58|10159.58|10159.58|10159.58|10159.58|10159.58|10159.58|0
1655977870000|2022-06-23 09:51:10|10162.22|10162.22|10156.93|10156.93|10162.22|10162.22|10156.93|10156.93|0
1655977910000|2022-06-23 09:51:50|10153.96|10153.96|10153.96|10153.96|10153.96|10153.96|10153.96|10153.96|0
1655977990000|2022-06-23 09:53:10|10154.95|10154.95|10154.95|10154.95|10154.95|10154.95|10154.95|10154.95|0
1655978040000|2022-06-23 09:54:00|10152.3|10152.3|10152.3|10152.3|10152.3|10152.3|10152.3|10152.3|0
1655978090000|2022-06-23 09:54:50|10154.95|10154.95|10154.95|10154.95|10157.59|10157.59|10154.95|10154.95|0
1655978110000|2022-06-23 09:55:10|10155.94|10155.94|10155.94|10155.94|10155.94|10155.94|10155.94|10155.94|0
1655978150000|2022-06-23 09:55:50|10156.93|10156.93|10156.93|10156.93|10156.93|10156.93|10156.93|10156.93|0
1655978160000|2022-06-23 09:56:00|10162.22|10162.22|10159.58|10159.58|10162.22|10162.22|10159.58|10159.58|0
1655978210000|2022-06-23 09:56:50|10158.59|10158.59|10158.59|10158.59|10158.59|10158.59|10158.59|10158.59|0
1655978240000|2022-06-23 09:57:20|10157.59|10157.59|10157.59|10157.59|10157.59|10157.59|10157.59|10157.59|0
1655978280000|2022-06-23 09:58:00|10160.24|10160.24|10160.24|10160.24|10160.24|10160.24|10160.24|10160.24|0
1655978340000|2022-06-23 09:59:00|10159.25|10159.25|10159.25|10159.25|10159.25|10159.25|10159.25|10159.25|0
1655978350000|2022-06-23 09:59:10|10158.25|10158.25|10158.25|10158.25|10158.25|10158.25|10158.25|10158.25|0
1655978380000|2022-06-23 09:59:40|10160.9|10160.9|10158.25|10158.25|10160.9|10160.9|10158.25|10158.25|0
1655978390000|2022-06-23 09:59:50|10157.26|10157.26|10157.26|10157.26|10157.26|10157.26|10157.26|10157.26|0
1655978430000|2022-06-23 10:00:30|10156.27|10156.27|10156.27|10156.27|10156.27|10156.27|10156.27|10156.27|0
1655978440000|2022-06-23 10:00:40|10161.56|10161.56|10161.56|10161.56|10161.56|10161.56|10161.56|10161.56|0
1655978460000|2022-06-23 10:01:00|10164.21|10164.21|10161.56|10161.56|10164.21|10164.21|10161.56|10161.56|0
1655978490000|2022-06-23 10:01:30|10158.91|10158.91|10158.91|10158.91|10158.91|10158.91|10158.91|10158.91|0
1655978560000|2022-06-23 10:02:40|10153.62|10153.62|10153.62|10153.62|10153.62|10153.62|10153.62|10153.62|0
1655978670000|2022-06-23 10:04:30|10150.98|10150.98|10150.98|10150.98|10150.98|10150.98|10150.98|10150.98|0
1655978740000|2022-06-23 10:05:40|10148.33|10148.33|10150.98|10150.98|10150.98|10150.98|10148.33|10148.33|0
1655978870000|2022-06-23 10:07:50|10151.97|10151.97|10151.97|10151.97|10151.97|10151.97|10151.97|10151.97|0
1655978880000|2022-06-23 10:08:00|10154.62|10154.62|10157.26|10157.26|10157.26|10157.26|10154.62|10154.62|0
1655979020000|2022-06-23 10:10:20|10158.25|10158.25|10158.25|10158.25|10158.25|10158.25|10158.25|10158.25|0
1655979070000|2022-06-23 10:11:10|10152.96|10152.96|10152.96|10152.96|10152.96|10152.96|10152.96|10152.96|0
1655979100000|2022-06-23 10:11:40|10155.61|10155.61|10155.61|10155.61|10155.61|10155.61|10155.61|10155.61|0
1655979120000|2022-06-23 10:12:00|10152.96|10152.96|10155.61|10155.61|10155.61|10155.61|10152.96|10152.96|0
1655979160000|2022-06-23 10:12:40|10160.9|10160.9|10158.25|10158.25|10160.9|10160.9|10158.25|10158.25|0
1655979180000|2022-06-23 10:13:00|10155.61|10155.61|10155.61|10155.61|10155.61|10155.61|10155.61|10155.61|0
1655979190000|2022-06-23 10:13:10|10158.25|10158.25|10159.25|10159.25|10159.25|10159.25|10158.25|10158.25|0
1655979260000|2022-06-23 10:14:20|10161.89|10161.89|10161.89|10161.89|10161.89|10161.89|10161.89|10161.89|0
1655979290000|2022-06-23 10:14:50|10160.9|10160.9|10160.9|10160.9|10160.9|10160.9|10160.9|10160.9|0
1655979450000|2022-06-23 10:17:30|10158.25|10158.25|10158.25|10158.25|10158.25|10158.25|10158.25|10158.25|0
1655979460000|2022-06-23 10:17:40|10159.25|10159.25|10159.25|10159.25|10159.25|10159.25|10159.25|10159.25|0
1655979480000|2022-06-23 10:18:00|10156.6|10156.6|10156.6|10156.6|10156.6|10156.6|10156.6|10156.6|0
1655979500000|2022-06-23 10:18:20|10159.25|10159.25|10159.25|10159.25|10159.25|10159.25|10159.25|10159.25|0
1655979540000|2022-06-23 10:19:00|10161.89|10161.89|10161.89|10161.89|10161.89|10161.89|10161.89|10161.89|0
1655979550000|2022-06-23 10:19:10|10169.83|10169.83|10172.47|10172.47|10172.47|10172.47|10169.83|10169.83|0
1655979560000|2022-06-23 10:19:20|10169.83|10169.83|10169.83|10169.83|10169.83|10169.83|10169.83|10169.83|0
1655979650000|2022-06-23 10:20:50|10167.18|10167.18|10167.18|10167.18|10167.18|10167.18|10167.18|10167.18|0
1655979660000|2022-06-23 10:21:00|10161.89|10161.89|10159.25|10159.25|10161.89|10161.89|10159.25|10159.25|0
1655979700000|2022-06-23 10:21:40|10161.89|10161.89|10161.89|10161.89|10161.89|10161.89|10161.89|10161.89|0
1655979710000|2022-06-23 10:21:50|10159.91|10159.91|10160.9|10160.9|10160.9|10160.9|10159.91|10159.91|0
1655979720000|2022-06-23 10:22:00|10158.91|10158.91|10158.91|10158.91|10158.91|10158.91|10158.91|10158.91|0
1655979730000|2022-06-23 10:22:10|10157.92|10157.92|10157.92|10157.92|10157.92|10157.92|10157.92|10157.92|0
1655979870000|2022-06-23 10:24:30|10160.57|10160.57|10160.57|10160.57|10160.57|10160.57|10160.57|10160.57|0
1655979900000|2022-06-23 10:25:00|10163.21|10163.21|10165.86|10165.86|10165.86|10165.86|10163.21|10163.21|0
1655979980000|2022-06-23 10:26:20|10163.21|10163.21|10163.21|10163.21|10163.21|10163.21|10163.21|10163.21|0
1655980050000|2022-06-23 10:27:30|10165.86|10165.86|10165.86|10165.86|10165.86|10165.86|10165.86|10165.86|0
1655980100000|2022-06-23 10:28:20|10168.5|10168.5|10169.5|10169.5|10169.5|10169.5|10168.5|10168.5|0
1655980120000|2022-06-23 10:28:40|10172.14|10172.14|10172.14|10172.14|10172.14|10172.14|10172.14|10172.14|0
1655980130000|2022-06-23 10:28:50|10171.15|10171.15|10171.15|10171.15|10171.15|10171.15|10171.15|10171.15|0
1655980140000|2022-06-23 10:29:00|10172.14|10172.14|10172.14|10172.14|10172.14|10172.14|10172.14|10172.14|0
1655980180000|2022-06-23 10:29:40|10174.79|10174.79|10174.79|10174.79|10174.79|10174.79|10174.79|10174.79|0
1655980190000|2022-06-23 10:29:50|10173.79|10173.79|10173.79|10173.79|10173.79|10173.79|10173.79|10173.79|0
1655980240000|2022-06-23 10:30:40|10171.15|10171.15|10168.5|10168.5|10171.15|10171.15|10168.5|10168.5|0
1655980270000|2022-06-23 10:31:10|10171.48|10171.48|10171.48|10171.48|10171.48|10171.48|10171.48|10171.48|0
1655980280000|2022-06-23 10:31:20|10168.83|10168.83|10168.83|10168.83|10168.83|10168.83|10168.83|10168.83|0
1655980320000|2022-06-23 10:32:00|10171.48|10171.48|10171.48|10171.48|10171.48|10171.48|10171.48|10171.48|0
1655980340000|2022-06-23 10:32:20|10174.12|10174.12|10174.12|10174.12|10174.12|10174.12|10174.12|10174.12|0
1655980360000|2022-06-23 10:32:40|10176.77|10176.77|10176.77|10176.77|10176.77|10176.77|10176.77|10176.77|0
1655980370000|2022-06-23 10:32:50|10179.41|10179.41|10179.41|10179.41|10179.41|10179.41|10179.41|10179.41|0
1655980440000|2022-06-23 10:34:00|10176.77|10176.77|10176.77|10176.77|10176.77|10176.77|10176.77|10176.77|0
1655980540000|2022-06-23 10:35:40|10179.41|10179.41|10179.41|10179.41|10179.41|10179.41|10179.41|10179.41|0
1655980560000|2022-06-23 10:36:00|10182.06|10182.06|10182.06|10182.06|10182.06|10182.06|10182.06|10182.06|0
1655980580000|2022-06-23 10:36:20|10184.7|10184.7|10184.7|10184.7|10184.7|10184.7|10184.7|10184.7|0
1655980590000|2022-06-23 10:36:30|10187.35|10187.35|10187.35|10187.35|10187.35|10187.35|10187.35|10187.35|0
1655980640000|2022-06-23 10:37:20|10184.7|10184.7|10184.7|10184.7|10184.7|10184.7|10184.7|10184.7|0
1655980700000|2022-06-23 10:38:20|10183.71|10183.71|10183.71|10183.71|10183.71|10183.71|10183.71|10183.71|0
1655980800000|2022-06-23 10:40:00|10182.72|10182.72|10173.46|10173.46|10182.72|10182.72|10173.46|10173.46|0
1655980860000|2022-06-23 10:41:00|10168.17|10168.17|10168.17|10168.17|10168.17|10168.17|10168.17|10168.17|0
1655980890000|2022-06-23 10:41:30|10165.53|10165.53|10165.53|10165.53|10165.53|10165.53|10165.53|10165.53|0
1655980900000|2022-06-23 10:41:40|10162.88|10162.88|10162.88|10162.88|10162.88|10162.88|10162.88|10162.88|0
1655980910000|2022-06-23 10:41:50|10165.53|10165.53|10165.53|10165.53|10165.53|10165.53|10165.53|10165.53|0
1655980950000|2022-06-23 10:42:30|10167.51|10167.51|10164.87|10164.87|10167.51|10167.51|10164.87|10164.87|0
1655980960000|2022-06-23 10:42:40|10167.51|10167.51|10170.16|10170.16|10170.16|10170.16|10167.51|10167.51|0
1655980970000|2022-06-23 10:42:50|10175.45|10175.45|10175.45|10175.45|10175.45|10175.45|10175.45|10175.45|0
1655980990000|2022-06-23 10:43:10|10178.09|10178.09|10183.38|10183.38|10183.38|10183.38|10178.09|10178.09|0
1655981020000|2022-06-23 10:43:40|10186.03|10186.03|10186.03|10186.03|10186.03|10186.03|10186.03|10186.03|0
1655981120000|2022-06-23 10:45:20|10188.67|10188.67|10193.96|10193.96|10193.96|10193.96|10188.67|10188.67|0
1655981140000|2022-06-23 10:45:40|10196.61|10196.61|10197.6|10197.6|10197.6|10197.6|10196.61|10196.61|0
1655981150000|2022-06-23 10:45:50|10198.59|10198.59|10198.59|10198.59|10198.59|10198.59|10198.59|10198.59|0
1655981210000|2022-06-23 10:46:50|10201.24|10201.24|10201.24|10201.24|10201.24|10201.24|10201.24|10201.24|0
1655981220000|2022-06-23 10:47:00|10195.95|10195.95|10193.3|10193.3|10195.95|10195.95|10193.3|10193.3|0
1655981350000|2022-06-23 10:49:10|10195.95|10195.95|10195.95|10195.95|10195.95|10195.95|10195.95|10195.95|0
1655981380000|2022-06-23 10:49:40|10198.59|10198.59|10198.59|10198.59|10198.59|10198.59|10198.59|10198.59|0
1655981390000|2022-06-23 10:49:50|10201.24|10201.24|10201.24|10201.24|10201.24|10201.24|10201.24|10201.24|0
1655981440000|2022-06-23 10:50:40|10198.59|10198.59|10198.59|10198.59|10198.59|10198.59|10198.59|10198.59|0
1655981500000|2022-06-23 10:51:40|10195.95|10195.95|10195.95|10195.95|10195.95|10195.95|10195.95|10195.95|0
1655981520000|2022-06-23 10:52:00|10198.59|10198.59|10201.24|10201.24|10203.88|10203.88|10198.59|10198.59|0
1655981700000|2022-06-23 10:55:00|10198.59|10198.59|10198.59|10198.59|10198.59|10198.59|10198.59|10198.59|0
1655981710000|2022-06-23 10:55:10|10199.58|10199.58|10198.59|10198.59|10199.58|10199.58|10198.59|10198.59|0
1655981750000|2022-06-23 10:55:50|10193.3|10193.3|10193.3|10193.3|10193.3|10193.3|10193.3|10193.3|0
1655981820000|2022-06-23 10:57:00|10188.01|10188.01|10185.37|10185.37|10188.01|10188.01|10185.37|10185.37|0
1655981960000|2022-06-23 10:59:20|10182.72|10182.72|10182.72|10182.72|10182.72|10182.72|10182.72|10182.72|0
1655981990000|2022-06-23 10:59:50|10183.71|10183.71|10182.72|10182.72|10183.71|10183.71|10182.72|10182.72|0
1655982050000|2022-06-23 11:00:50|10177.43|10177.43|10185.37|10185.37|10185.37|10185.37|10177.43|10177.43|0
1655982070000|2022-06-23 11:01:10|10189|10189|10189|10189|10189|10189|10189|10189|0
1655982110000|2022-06-23 11:01:50|10186.36|10186.36|10186.36|10186.36|10186.36|10186.36|10186.36|10186.36|0
1655982180000|2022-06-23 11:03:00|10191.65|10191.65|10191.65|10191.65|10191.65|10191.65|10191.65|10191.65|0
1655982250000|2022-06-23 11:04:10|10189|10189|10189|10189|10189|10189|10189|10189|0
1655982290000|2022-06-23 11:04:50|10191.65|10191.65|10191.65|10191.65|10191.65|10191.65|10191.65|10191.65|0
1655982310000|2022-06-23 11:05:10|10189|10189|10189|10189|10189|10189|10189|10189|0
1655982410000|2022-06-23 11:06:50|10191.65|10191.65|10191.65|10191.65|10191.65|10191.65|10191.65|10191.65|0
1655982530000|2022-06-23 11:08:50|10190.66|10190.66|10190.66|10190.66|10190.66|10190.66|10190.66|10190.66|0
1655982540000|2022-06-23 11:09:00|10189.66|10189.66|10189.66|10189.66|10189.66|10189.66|10189.66|10189.66|0
1655982570000|2022-06-23 11:09:30|10187.02|10187.02|10187.02|10187.02|10187.02|10187.02|10187.02|10187.02|0
1655982580000|2022-06-23 11:09:40|10184.37|10184.37|10184.37|10184.37|10184.37|10184.37|10184.37|10184.37|0
1655982610000|2022-06-23 11:10:10|10183.38|10183.38|10182.39|10182.39|10183.38|10183.38|10182.39|10182.39|0
1655982730000|2022-06-23 11:12:10|10179.74|10179.74|10179.74|10179.74|10179.74|10179.74|10179.74|10179.74|0
1655982790000|2022-06-23 11:13:10|10182.39|10182.39|10182.39|10182.39|10182.39|10182.39|10182.39|10182.39|0
1655982900000|2022-06-23 11:15:00|10179.74|10179.74|10179.74|10179.74|10179.74|10179.74|10179.74|10179.74|0
1655982910000|2022-06-23 11:15:10|10177.1|10177.1|10177.1|10177.1|10177.1|10177.1|10177.1|10177.1|0
1655982940000|2022-06-23 11:15:40|10179.08|10179.08|10179.08|10179.08|10179.08|10179.08|10179.08|10179.08|0
1655982970000|2022-06-23 11:16:10|10176.44|10176.44|10176.44|10176.44|10176.44|10176.44|10176.44|10176.44|0
1655983000000|2022-06-23 11:16:40|10173.79|10173.79|10173.79|10173.79|10173.79|10173.79|10173.79|10173.79|0
1655983010000|2022-06-23 11:16:50|10176.44|10176.44|10176.44|10176.44|10176.44|10176.44|10176.44|10176.44|0
1655983040000|2022-06-23 11:17:20|10177.43|10177.43|10177.43|10177.43|10177.43|10177.43|10177.43|10177.43|0
1655983050000|2022-06-23 11:17:30|10178.42|10178.42|10178.42|10178.42|10178.42|10178.42|10178.42|10178.42|0
1655983060000|2022-06-23 11:17:40|10177.43|10177.43|10177.43|10177.43|10177.43|10177.43|10177.43|10177.43|0
1655983100000|2022-06-23 11:18:20|10180.08|10180.08|10180.08|10180.08|10180.08|10180.08|10180.08|10180.08|0
1655983110000|2022-06-23 11:18:30|10182.72|10182.72|10182.72|10182.72|10182.72|10182.72|10182.72|10182.72|0
1655983200000|2022-06-23 11:20:00|10174.79|10174.79|10174.79|10174.79|10174.79|10174.79|10174.79|10174.79|0
1655983250000|2022-06-23 11:20:50|10177.43|10177.43|10177.43|10177.43|10177.43|10177.43|10174.79|10174.79|0
1655983260000|2022-06-23 11:21:00|10180.08|10180.08|10182.72|10182.72|10182.72|10182.72|10180.08|10180.08|0
1655983340000|2022-06-23 11:22:20|10180.08|10180.08|10180.08|10180.08|10180.08|10180.08|10180.08|10180.08|0
1655983530000|2022-06-23 11:25:30|10182.72|10182.72|10182.72|10182.72|10182.72|10182.72|10182.72|10182.72|0
1655983540000|2022-06-23 11:25:40|10185.37|10185.37|10185.37|10185.37|10185.37|10185.37|10185.37|10185.37|0
1655983570000|2022-06-23 11:26:10|10190.66|10190.66|10190.66|10190.66|10190.66|10190.66|10190.66|10190.66|0
1655983690000|2022-06-23 11:28:10|10191.65|10191.65|10191.65|10191.65|10191.65|10191.65|10191.65|10191.65|0
1655983780000|2022-06-23 11:29:40|10194.29|10194.29|10194.29|10194.29|10194.29|10194.29|10194.29|10194.29|0
1655983800000|2022-06-23 11:30:00|10196.94|10196.94|10196.94|10196.94|10196.94|10196.94|10196.94|10196.94|0
1655983870000|2022-06-23 11:31:10|10194.29|10194.29|10194.29|10194.29|10194.29|10194.29|10194.29|10194.29|0
1655983920000|2022-06-23 11:32:00|10191.65|10191.65|10189|10189|10191.65|10191.65|10189|10189|0
1655983940000|2022-06-23 11:32:20|10188.01|10188.01|10179.08|10179.08|10188.01|10188.01|10179.08|10179.08|0
1655983950000|2022-06-23 11:32:30|10176.44|10176.44|10173.79|10173.79|10176.44|10176.44|10173.79|10173.79|0
1655984000000|2022-06-23 11:33:20|10176.44|10176.44|10176.44|10176.44|10176.44|10176.44|10176.44|10176.44|0
1655984040000|2022-06-23 11:34:00|10173.79|10173.79|10174.79|10174.79|10175.78|10175.78|10173.79|10173.79|0
1655984180000|2022-06-23 11:36:20|10175.78|10175.78|10175.78|10175.78|10175.78|10175.78|10175.78|10175.78|0
1655984210000|2022-06-23 11:36:50|10176.77|10176.77|10176.77|10176.77|10176.77|10176.77|10176.77|10176.77|0
1655984220000|2022-06-23 11:37:00|10179.41|10179.41|10179.41|10179.41|10179.41|10179.41|10179.41|10179.41|0
1655984270000|2022-06-23 11:37:50|10174.12|10174.12|10174.12|10174.12|10174.12|10174.12|10174.12|10174.12|0
1655984300000|2022-06-23 11:38:20|10176.77|10176.77|10179.41|10179.41|10179.41|10179.41|10176.77|10176.77|0
1655984310000|2022-06-23 11:38:30|10182.06|10182.06|10184.7|10184.7|10184.7|10184.7|10182.06|10182.06|0
1655984330000|2022-06-23 11:38:50|10187.35|10187.35|10184.7|10184.7|10189.99|10189.99|10184.7|10184.7|0
1655984410000|2022-06-23 11:40:10|10183.71|10183.71|10183.71|10183.71|10183.71|10183.71|10183.71|10183.71|0
1655984440000|2022-06-23 11:40:40|10181.07|10181.07|10181.07|10181.07|10181.07|10181.07|10181.07|10181.07|0
1655984500000|2022-06-23 11:41:40|10180.64|10180.64|10179.65|10179.65|10180.64|10180.64|10179.65|10179.65|0
1655984530000|2022-06-23 11:42:10|10176.01|10176.01|10178.66|10178.66|10178.66|10178.66|10176.01|10176.01|0
1655984540000|2022-06-23 11:42:20|10181.3|10181.3|10181.3|10181.3|10181.3|10181.3|10181.3|10181.3|0
1655984550000|2022-06-23 11:42:30|10178.66|10178.66|10178.66|10178.66|10178.66|10178.66|10178.66|10178.66|0
1655984590000|2022-06-23 11:43:10|10181.3|10181.3|10183.28|10183.28|10183.28|10183.28|10181.3|10181.3|0
1655984640000|2022-06-23 11:44:00|10185.93|10185.93|10185.93|10185.93|10185.93|10185.93|10185.93|10185.93|0
1655984670000|2022-06-23 11:44:30|10188.57|10188.57|10187.58|10187.58|10188.57|10188.57|10187.58|10187.58|0
1655984680000|2022-06-23 11:44:40|10190.23|10190.23|10190.23|10190.23|10190.23|10190.23|10190.23|10190.23|0
1655984880000|2022-06-23 11:48:00|10192.87|10192.87|10192.87|10192.87|10192.87|10192.87|10192.87|10192.87|0
1655984900000|2022-06-23 11:48:20|10195.52|10195.52|10195.52|10195.52|10195.52|10195.52|10195.52|10195.52|0
1655984910000|2022-06-23 11:48:30|10192.87|10192.87|10192.87|10192.87|10192.87|10192.87|10192.87|10192.87|0
1655984980000|2022-06-23 11:49:40|10182.29|10182.29|10182.29|10182.29|10182.29|10182.29|10182.29|10182.29|0
1655984990000|2022-06-23 11:49:50|10179.65|10179.65|10175.02|10175.02|10179.65|10179.65|10175.02|10175.02|0
1655985020000|2022-06-23 11:50:20|10177.66|10177.66|10177.66|10177.66|10177.66|10177.66|10177.66|10177.66|0
1655985040000|2022-06-23 11:50:40|10175.02|10175.02|10177.66|10177.66|10177.66|10177.66|10175.02|10175.02|0
1655985060000|2022-06-23 11:51:00|10178.66|10178.66|10178.66|10178.66|10178.66|10178.66|10178.66|10178.66|0
1655985100000|2022-06-23 11:51:40|10181.3|10181.3|10181.3|10181.3|10181.3|10181.3|10181.3|10181.3|0
1655985110000|2022-06-23 11:51:50|10182.29|10182.29|10182.29|10182.29|10182.29|10182.29|10182.29|10182.29|0
1655985120000|2022-06-23 11:52:00|10183.28|10183.28|10183.28|10183.28|10183.28|10183.28|10183.28|10183.28|0
1655985130000|2022-06-23 11:52:10|10180.64|10180.64|10180.64|10180.64|10180.64|10180.64|10180.64|10180.64|0
1655985290000|2022-06-23 11:54:50|10175.35|10175.35|10175.35|10175.35|10175.35|10175.35|10175.35|10175.35|0
1655985390000|2022-06-23 11:56:30|10172.7|10172.7|10172.7|10172.7|10172.7|10172.7|10172.7|10172.7|0
1655985460000|2022-06-23 11:57:40|10171.71|10171.71|10171.71|10171.71|10171.71|10171.71|10171.71|10171.71|0
1655985470000|2022-06-23 11:57:50|10172.7|10172.7|10172.7|10172.7|10172.7|10172.7|10172.7|10172.7|0
1655985490000|2022-06-23 11:58:10|10171.71|10171.71|10171.71|10171.71|10171.71|10171.71|10171.71|10171.71|0
1655985550000|2022-06-23 11:59:10|10166.42|10166.42|10166.42|10166.42|10166.42|10166.42|10166.42|10166.42|0
1655985560000|2022-06-23 11:59:20|10169.07|10169.07|10169.07|10169.07|10169.07|10169.07|10169.07|10169.07|0
1655985590000|2022-06-23 11:59:50|10171.71|10171.71|10170.72|10170.72|10171.71|10171.71|10170.72|10170.72|0
1655985620000|2022-06-23 12:00:20|10176.01|10176.01|10176.01|10176.01|10176.01|10176.01|10176.01|10176.01|0
1655985670000|2022-06-23 12:01:10|10173.37|10173.37|10173.37|10173.37|10173.37|10173.37|10173.37|10173.37|0
1655985730000|2022-06-23 12:02:10|10176.01|10176.01|10181.3|10181.3|10181.3|10181.3|10176.01|10176.01|0
1655985840000|2022-06-23 12:04:00|10178.66|10178.66|10181.3|10181.3|10181.3|10181.3|10178.66|10178.66|0
1655985920000|2022-06-23 12:05:20|10183.95|10183.95|10183.95|10183.95|10183.95|10183.95|10183.95|10183.95|0
1655985960000|2022-06-23 12:06:00|10186.59|10186.59|10189.24|10189.24|10189.24|10189.24|10186.59|10186.59|0
1655986070000|2022-06-23 12:07:50|10186.59|10186.59|10183.95|10183.95|10186.59|10186.59|10183.95|10183.95|0
1655986140000|2022-06-23 12:09:00|10181.3|10181.3|10181.3|10181.3|10181.3|10181.3|10181.3|10181.3|0
1655986180000|2022-06-23 12:09:40|10183.95|10183.95|10183.95|10183.95|10183.95|10183.95|10183.95|10183.95|0
1655986200000|2022-06-23 12:10:00|10186.59|10186.59|10189.24|10189.24|10189.24|10189.24|10186.59|10186.59|0
1655986210000|2022-06-23 12:10:10|10191.22|10191.22|10192.21|10192.21|10192.21|10192.21|10191.22|10191.22|0
1655986220000|2022-06-23 12:10:20|10194.86|10194.86|10200.15|10200.15|10200.15|10200.15|10194.86|10194.86|0
1655986240000|2022-06-23 12:10:40|10201.14|10201.14|10201.14|10201.14|10201.14|10201.14|10201.14|10201.14|0
1655986280000|2022-06-23 12:11:20|10198.49|10198.49|10198.49|10198.49|10198.49|10198.49|10198.49|10198.49|0
1655986340000|2022-06-23 12:12:20|10198.92|10198.92|10198.92|10198.92|10198.92|10198.92|10198.92|10198.92|0
1655986370000|2022-06-23 12:12:50|10199.91|10199.91|10199.91|10199.91|10199.91|10199.91|10199.91|10199.91|0
1655986410000|2022-06-23 12:13:30|10205.2|10205.2|10205.2|10205.2|10205.2|10205.2|10205.2|10205.2|0
1655986450000|2022-06-23 12:14:10|10202.56|10202.56|10202.56|10202.56|10202.56|10202.56|10202.56|10202.56|0
1655986470000|2022-06-23 12:14:30|10205.2|10205.2|10210.49|10210.49|10210.49|10210.49|10205.2|10205.2|0
1655986480000|2022-06-23 12:14:40|10209.5|10209.5|10209.5|10209.5|10209.5|10209.5|10209.5|10209.5|0
1655986490000|2022-06-23 12:14:50|10210.49|10210.49|10210.49|10210.49|10210.49|10210.49|10210.49|10210.49|0
1655986560000|2022-06-23 12:16:00|10209.5|10209.5|10209.5|10209.5|10209.5|10209.5|10209.5|10209.5|0
1655986620000|2022-06-23 12:17:00|10212.15|10212.15|10212.15|10212.15|10212.15|10212.15|10212.15|10212.15|0
1655986640000|2022-06-23 12:17:20|10209.5|10209.5|10212.15|10212.15|10212.15|10212.15|10209.5|10209.5|0
1655986730000|2022-06-23 12:18:50|10209.5|10209.5|10209.5|10209.5|10209.5|10209.5|10209.5|10209.5|0
1655986860000|2022-06-23 12:21:00|10206.86|10206.86|10206.86|10206.86|10206.86|10206.86|10206.86|10206.86|0
1655986890000|2022-06-23 12:21:30|10204.21|10204.21|10200.58|10200.58|10206.86|10206.86|10200.58|10200.58|0
1655986940000|2022-06-23 12:22:20|10201.57|10201.57|10204.21|10204.21|10204.21|10204.21|10201.57|10201.57|0
1655986960000|2022-06-23 12:22:40|10206.86|10206.86|10206.86|10206.86|10206.86|10206.86|10206.86|10206.86|0
1655987000000|2022-06-23 12:23:20|10209.5|10209.5|10209.5|10209.5|10209.5|10209.5|10209.5|10209.5|0
1655987190000|2022-06-23 12:26:30|10204.21|10204.21|10204.21|10204.21|10204.21|10204.21|10204.21|10204.21|0
1655987300000|2022-06-23 12:28:20|10206.86|10206.86|10206.86|10206.86|10206.86|10206.86|10206.86|10206.86|0
1655987380000|2022-06-23 12:29:40|10207.85|10207.85|10207.85|10207.85|10207.85|10207.85|10207.85|10207.85|0
1655987500000|2022-06-23 12:31:40|10205.2|10205.2|10215.78|10215.78|10215.78|10215.78|10205.2|10205.2|0
1655987510000|2022-06-23 12:31:50|10218.43|10218.43|10223.72|10223.72|10223.72|10223.72|10218.43|10218.43|0
1655987530000|2022-06-23 12:32:10|10222.73|10222.73|10222.73|10222.73|10222.73|10222.73|10222.73|10222.73|0
1655987630000|2022-06-23 12:33:50|10220.08|10220.08|10220.08|10220.08|10220.08|10220.08|10220.08|10220.08|0
1655987700000|2022-06-23 12:35:00|10222.73|10222.73|10217.44|10217.44|10222.73|10222.73|10217.44|10217.44|0
1655987820000|2022-06-23 12:37:00|10214.79|10214.79|10214.79|10214.79|10214.79|10214.79|10214.79|10214.79|0
1655987830000|2022-06-23 12:37:10|10217.44|10217.44|10217.44|10217.44|10217.44|10217.44|10217.44|10217.44|0
1655987840000|2022-06-23 12:37:20|10220.08|10220.08|10217.44|10217.44|10220.08|10220.08|10217.44|10217.44|0
1655988030000|2022-06-23 12:40:30|10220.08|10220.08|10220.08|10220.08|10220.08|10220.08|10220.08|10220.08|0
1655988200000|2022-06-23 12:43:20|10217.44|10217.44|10217.44|10217.44|10217.44|10217.44|10217.44|10217.44|0
1655988270000|2022-06-23 12:44:30|10212.15|10212.15|10217.44|10217.44|10217.44|10217.44|10212.15|10212.15|0
1655988280000|2022-06-23 12:44:40|10212.15|10212.15|10212.15|10212.15|10212.15|10212.15|10212.15|10212.15|0
1655988290000|2022-06-23 12:44:50|10211.16|10211.16|10211.16|10211.16|10211.16|10211.16|10211.16|10211.16|0
1655988300000|2022-06-23 12:45:00|10208.51|10208.51|10208.51|10208.51|10208.51|10208.51|10208.51|10208.51|0
1655988360000|2022-06-23 12:46:00|10205.87|10205.87|10205.87|10205.87|10205.87|10205.87|10205.87|10205.87|0
1655988370000|2022-06-23 12:46:10|10208.51|10208.51|10208.51|10208.51|10208.51|10208.51|10208.51|10208.51|0
1655988380000|2022-06-23 12:46:20|10211.16|10211.16|10211.16|10211.16|10211.16|10211.16|10211.16|10211.16|0
1655988400000|2022-06-23 12:46:40|10216.45|10216.45|10219.09|10219.09|10219.09|10219.09|10216.45|10216.45|0
1655988440000|2022-06-23 12:47:20|10216.45|10216.45|10216.45|10216.45|10216.45|10216.45|10216.45|10216.45|0
1655988640000|2022-06-23 12:50:40|10219.09|10219.09|10219.09|10219.09|10219.09|10219.09|10219.09|10219.09|0
1655988670000|2022-06-23 12:51:10|10216.45|10216.45|10216.45|10216.45|10216.45|10216.45|10216.45|10216.45|0
1655988720000|2022-06-23 12:52:00|10213.8|10213.8|10213.8|10213.8|10213.8|10213.8|10213.8|10213.8|0
1655988790000|2022-06-23 12:53:10|10216.45|10216.45|10216.45|10216.45|10216.45|10216.45|10216.45|10216.45|0
1655988840000|2022-06-23 12:54:00|10213.8|10213.8|10216.45|10216.45|10216.45|10216.45|10213.8|10213.8|0
1655988890000|2022-06-23 12:54:50|10208.51|10208.51|10208.51|10208.51|10208.51|10208.51|10208.51|10208.51|0
1655988910000|2022-06-23 12:55:10|10205.87|10205.87|10205.87|10205.87|10205.87|10205.87|10205.87|10205.87|0
1655988990000|2022-06-23 12:56:30|10208.51|10208.51|10208.51|10208.51|10208.51|10208.51|10208.51|10208.51|0
1655989050000|2022-06-23 12:57:30|10207.52|10207.52|10207.52|10207.52|10207.52|10207.52|10207.52|10207.52|0
1655989080000|2022-06-23 12:58:00|10202.23|10202.23|10199.58|10199.58|10202.23|10202.23|10199.58|10199.58|0
1655989100000|2022-06-23 12:58:20|10198.59|10198.59|10190.66|10190.66|10198.59|10198.59|10190.66|10190.66|0
1655989120000|2022-06-23 12:58:40|10189.66|10189.66|10189.66|10189.66|10189.66|10189.66|10189.66|10189.66|0
1655989180000|2022-06-23 12:59:40|10187.02|10187.02|10187.02|10187.02|10187.02|10187.02|10187.02|10187.02|0
1655989210000|2022-06-23 13:00:10|10184.37|10184.37|10181.73|10181.73|10184.37|10184.37|10181.73|10181.73|0
1655989280000|2022-06-23 13:01:20|10179.08|10179.08|10179.08|10179.08|10179.08|10179.08|10179.08|10179.08|0
1655989300000|2022-06-23 13:01:40|10176.11|10176.11|10171.15|10171.15|10176.11|10176.11|10171.15|10171.15|0
1655989440000|2022-06-23 13:04:00|10169.16|10169.16|10169.16|10169.16|10169.16|10169.16|10169.16|10169.16|0
1655989480000|2022-06-23 13:04:40|10167.18|10167.18|10166.19|10166.19|10167.18|10167.18|10166.19|10166.19|0
1655989490000|2022-06-23 13:04:50|10164.2|10164.2|10152.63|10152.63|10164.2|10164.2|10152.63|10152.63|0
1655989510000|2022-06-23 13:05:10|10155.28|10155.28|10159.24|10159.24|10159.24|10159.24|10155.28|10155.28|0
1655989560000|2022-06-23 13:06:00|10158.25|10158.25|10158.25|10158.25|10158.25|10158.25|10158.25|10158.25|0
1655989590000|2022-06-23 13:06:30|10155.61|10155.61|10155.61|10155.61|10155.61|10155.61|10155.61|10155.61|0
1655989600000|2022-06-23 13:06:40|10153.62|10153.62|10152.63|10152.63|10153.62|10153.62|10152.63|10152.63|0
1655989630000|2022-06-23 13:07:10|10151.64|10151.64|10151.64|10151.64|10151.64|10151.64|10151.64|10151.64|0
1655989650000|2022-06-23 13:07:30|10148.99|10148.99|10148.99|10148.99|10148.99|10148.99|10148.99|10148.99|0
1655989660000|2022-06-23 13:07:40|10149.99|10149.99|10149.99|10149.99|10149.99|10149.99|10149.99|10149.99|0
1655989680000|2022-06-23 13:08:00|10150.98|10150.98|10150.98|10150.98|10150.98|10150.98|10150.98|10150.98|0
1655989690000|2022-06-23 13:08:10|10148.33|10148.33|10145.69|10145.69|10148.33|10148.33|10145.69|10145.69|0
1655989740000|2022-06-23 13:09:00|10148.33|10148.33|10148.33|10148.33|10148.33|10148.33|10148.33|10148.33|0
1655989750000|2022-06-23 13:09:10|10150.98|10150.98|10151.97|10151.97|10151.97|10151.97|10150.98|10150.98|0
1655989760000|2022-06-23 13:09:20|10154.61|10154.61|10154.61|10154.61|10154.61|10154.61|10154.61|10154.61|0
1655989820000|2022-06-23 13:10:20|10157.26|10157.26|10157.26|10157.26|10157.26|10157.26|10157.26|10157.26|0
1655989840000|2022-06-23 13:10:40|10154.61|10154.61|10154.61|10154.61|10154.61|10154.61|10154.61|10154.61|0
1655989870000|2022-06-23 13:11:10|10157.26|10157.26|10157.26|10157.26|10157.26|10157.26|10157.26|10157.26|0
1655989930000|2022-06-23 13:12:10|10154.61|10154.61|10154.61|10154.61|10154.61|10154.61|10154.61|10154.61|0
1655989940000|2022-06-23 13:12:20|10153.62|10153.62|10151.64|10151.64|10153.62|10153.62|10151.64|10151.64|0
1655989960000|2022-06-23 13:12:40|10150.65|10150.65|10150.65|10150.65|10150.65|10150.65|10150.65|10150.65|0
1655989980000|2022-06-23 13:13:00|10153.29|10153.29|10154.28|10154.28|10154.28|10154.28|10153.29|10153.29|0
1655990100000|2022-06-23 13:15:00|10155.28|10155.28|10155.28|10155.28|10155.28|10155.28|10155.28|10155.28|0
1655990110000|2022-06-23 13:15:10|10154.28|10154.28|10154.28|10154.28|10154.28|10154.28|10154.28|10154.28|0
1655990120000|2022-06-23 13:15:20|10156.93|10156.93|10156.93|10156.93|10156.93|10156.93|10156.93|10156.93|0
1655990140000|2022-06-23 13:15:40|10154.28|10154.28|10154.28|10154.28|10154.28|10154.28|10154.28|10154.28|0
1655990150000|2022-06-23 13:15:50|10156.93|10156.93|10156.93|10156.93|10156.93|10156.93|10156.93|10156.93|0
1655990250000|2022-06-23 13:17:30|10154.28|10154.28|10151.64|10151.64|10154.28|10154.28|10151.64|10151.64|0
1655990300000|2022-06-23 13:18:20|10152.63|10152.63|10153.62|10153.62|10153.62|10153.62|10152.63|10152.63|0
1655990350000|2022-06-23 13:19:10|10150.98|10150.98|10150.98|10150.98|10150.98|10150.98|10150.98|10150.98|0
1655990460000|2022-06-23 13:21:00|10148.33|10148.33|10148.33|10148.33|10148.33|10148.33|10148.33|10148.33|0
1655990660000|2022-06-23 13:24:20|10150.32|10150.32|10156.6|10156.6|10156.6|10156.6|10150.32|10150.32|0
1655990770000|2022-06-23 13:26:10|10159.24|10159.24|10159.24|10159.24|10159.24|10159.24|10159.24|10159.24|0
1655990880000|2022-06-23 13:28:00|10158.25|10158.25|10158.25|10158.25|10158.25|10158.25|10158.25|10158.25|0
1655990890000|2022-06-23 13:28:10|10155.61|10155.61|10155.61|10155.61|10155.61|10155.61|10155.61|10155.61|0
1655990900000|2022-06-23 13:28:20|10154.61|10154.61|10153.62|10153.62|10154.61|10154.61|10153.62|10153.62|0
1655990920000|2022-06-23 13:28:40|10152.63|10152.63|10152.63|10152.63|10152.63|10152.63|10152.63|10152.63|0
1655990940000|2022-06-23 13:29:00|10149.99|10149.99|10149.99|10149.99|10149.99|10149.99|10149.99|10149.99|0
1655990980000|2022-06-23 13:29:40|10148.99|10148.99|10143.7|10143.7|10148.99|10148.99|10143.7|10143.7|0
1655991000000|2022-06-23 13:30:00|10146.35|10146.35|10146.35|10146.35|10146.35|10146.35|10146.35|10146.35|0
1655991040000|2022-06-23 13:30:40|10145.36|10145.36|10145.36|10145.36|10145.36|10145.36|10145.36|10145.36|0
1655991090000|2022-06-23 13:31:30|10142.71|10142.71|10142.71|10142.71|10142.71|10142.71|10142.71|10142.71|0
1655991110000|2022-06-23 13:31:50|10145.36|10145.36|10148|10148|10148|10148|10145.36|10145.36|0
1655991140000|2022-06-23 13:32:20|10145.36|10145.36|10145.36|10145.36|10145.36|10145.36|10145.36|10145.36|0
1655991150000|2022-06-23 13:32:30|10148|10148|10148|10148|10148|10148|10148|10148|0
1655991160000|2022-06-23 13:32:40|10145.36|10145.36|10145.36|10145.36|10145.36|10145.36|10145.36|10145.36|0
1655991180000|2022-06-23 13:33:00|10142.71|10142.71|10142.71|10142.71|10142.71|10142.71|10142.71|10142.71|0
1655991200000|2022-06-23 13:33:20|10145.36|10145.36|10145.36|10145.36|10145.36|10145.36|10145.36|10145.36|0
1655991210000|2022-06-23 13:33:30|10148|10148|10148|10148|10148|10148|10148|10148|0
1655991250000|2022-06-23 13:34:10|10145.02|10145.02|10145.02|10145.02|10145.02|10145.02|10145.02|10145.02|0
1655991260000|2022-06-23 13:34:20|10142.38|10142.38|10142.38|10142.38|10142.38|10142.38|10142.38|10142.38|0
1655991280000|2022-06-23 13:34:40|10139.73|10139.73|10139.73|10139.73|10139.73|10139.73|10139.73|10139.73|0
1655991310000|2022-06-23 13:35:10|10142.38|10142.38|10137.09|10137.09|10142.38|10142.38|10137.09|10137.09|0
1655991320000|2022-06-23 13:35:20|10139.73|10139.73|10139.73|10139.73|10139.73|10139.73|10139.73|10139.73|0
1655991360000|2022-06-23 13:36:00|10145.02|10145.02|10145.02|10145.02|10145.02|10145.02|10145.02|10145.02|0
1655991380000|2022-06-23 13:36:20|10152.96|10152.96|10155.6|10155.6|10155.6|10155.6|10152.96|10152.96|0
1655991400000|2022-06-23 13:36:40|10152.96|10152.96|10152.96|10152.96|10152.96|10152.96|10152.96|10152.96|0
1655991450000|2022-06-23 13:37:30|10150.31|10150.31|10147.67|10147.67|10150.31|10150.31|10147.67|10147.67|0
1655991490000|2022-06-23 13:38:10|10145.69|10145.69|10148.33|10148.33|10148.33|10148.33|10145.69|10145.69|0
1655991520000|2022-06-23 13:38:40|10145.69|10145.69|10145.69|10145.69|10145.69|10145.69|10145.69|10145.69|0
1655991710000|2022-06-23 13:41:50|10137.75|10137.75|10137.75|10137.75|10137.75|10137.75|10137.75|10137.75|0
1655991740000|2022-06-23 13:42:20|10140.4|10140.4|10140.4|10140.4|10140.4|10140.4|10140.4|10140.4|0
1655991770000|2022-06-23 13:42:50|10137.75|10137.75|10137.75|10137.75|10137.75|10137.75|10137.75|10137.75|0
1655991780000|2022-06-23 13:43:00|10140.4|10140.4|10143.04|10143.04|10143.04|10143.04|10140.4|10140.4|0
1655991810000|2022-06-23 13:43:30|10140.4|10140.4|10137.75|10137.75|10140.4|10140.4|10137.75|10137.75|0
1655991840000|2022-06-23 13:44:00|10140.4|10140.4|10140.4|10140.4|10140.4|10140.4|10140.4|10140.4|0
1655991850000|2022-06-23 13:44:10|10137.75|10137.75|10137.75|10137.75|10137.75|10137.75|10137.75|10137.75|0
1655991900000|2022-06-23 13:45:00|10141.39|10141.39|10141.39|10141.39|10141.39|10141.39|10141.39|10141.39|0
1655992310000|2022-06-23 13:51:50|10140.4|10140.4|10137.75|10137.75|10140.4|10140.4|10137.75|10137.75|0
1655992340000|2022-06-23 13:52:20|10136.76|10136.76|10136.76|10136.76|10136.76|10136.76|10136.76|10136.76|0
1655992610000|2022-06-23 13:56:50|10127.5|10127.5|10132.79|10132.79|10132.79|10132.79|10127.5|10127.5|0
1655992620000|2022-06-23 13:57:00|10131.37|10131.37|10131.37|10131.37|10131.37|10131.37|10131.37|10131.37|0
1655992660000|2022-06-23 13:57:40|10134.02|10134.02|10134.02|10134.02|10134.02|10134.02|10134.02|10134.02|0
1655992670000|2022-06-23 13:57:50|10135.01|10135.01|10137.98|10137.98|10137.98|10137.98|10135.01|10135.01|0
1655992680000|2022-06-23 13:58:00|10135.34|10135.34|10135.34|10135.34|10135.34|10135.34|10135.34|10135.34|0
1655992710000|2022-06-23 13:58:30|10136.33|10136.33|10136.33|10136.33|10136.33|10136.33|10136.33|10136.33|0
1655992780000|2022-06-23 13:59:40|10142.61|10142.61|10142.61|10142.61|10142.61|10142.61|10142.61|10142.61|0
1655992790000|2022-06-23 13:59:50|10137.32|10137.32|10137.32|10137.32|10137.32|10137.32|10137.32|10137.32|0
1655992820000|2022-06-23 14:00:20|10136.33|10136.33|10136.33|10136.33|10136.33|10136.33|10136.33|10136.33|0
1655992910000|2022-06-23 14:01:50|10133.69|10133.69|10136.33|10136.33|10136.33|10136.33|10133.69|10133.69|0
1655993000000|2022-06-23 14:03:20|10136.76|10136.76|10136.76|10136.76|10136.76|10136.76|10136.76|10136.76|0
1655993030000|2022-06-23 14:03:50|10137.75|10137.75|10137.75|10137.75|10137.75|10137.75|10137.75|10137.75|0
1655993160000|2022-06-23 14:06:00|10138.74|10138.74|10139.73|10139.73|10139.73|10139.73|10138.74|10138.74|0
1655993170000|2022-06-23 14:06:10|10142.38|10142.38|10142.38|10142.38|10142.38|10142.38|10142.38|10142.38|0
1655993240000|2022-06-23 14:07:20|10139.73|10139.73|10139.73|10139.73|10139.73|10139.73|10139.73|10139.73|0
1655993260000|2022-06-23 14:07:40|10141.72|10141.72|10141.72|10141.72|10141.72|10141.72|10141.72|10141.72|0
1655993300000|2022-06-23 14:08:20|10139.07|10139.07|10138.08|10138.08|10139.07|10139.07|10138.08|10138.08|0
1655993340000|2022-06-23 14:09:00|10137.09|10137.09|10137.09|10137.09|10137.09|10137.09|10137.09|10137.09|0
1655993370000|2022-06-23 14:09:30|10134.44|10134.44|10134.44|10134.44|10134.44|10134.44|10134.44|10134.44|0
1655993390000|2022-06-23 14:09:50|10129.15|10129.15|10129.15|10129.15|10129.15|10129.15|10129.15|10129.15|0
1655993400000|2022-06-23 14:10:00|10131.8|10131.8|10131.8|10131.8|10131.8|10131.8|10131.8|10131.8|0
1655993450000|2022-06-23 14:10:50|10134.44|10134.44|10134.44|10134.44|10134.44|10134.44|10134.44|10134.44|0
1655993470000|2022-06-23 14:11:10|10133.45|10133.45|10136.1|10136.1|10136.1|10136.1|10133.45|10133.45|0
1655993610000|2022-06-23 14:13:30|10131.47|10131.47|10131.47|10131.47|10131.47|10131.47|10131.47|10131.47|0
1655993640000|2022-06-23 14:14:00|10132.46|10132.46|10132.46|10132.46|10132.46|10132.46|10132.46|10132.46|0
1655993710000|2022-06-23 14:15:10|10131.47|10131.47|10130.48|10130.48|10131.47|10131.47|10130.48|10130.48|0
1655993770000|2022-06-23 14:16:10|10133.12|10133.12|10133.12|10133.12|10133.12|10133.12|10133.12|10133.12|0
1655993780000|2022-06-23 14:16:20|10130.48|10130.48|10130.48|10130.48|10130.48|10130.48|10130.48|10130.48|0
1655993830000|2022-06-23 14:17:10|10131.47|10131.47|10131.47|10131.47|10131.47|10131.47|10131.47|10131.47|0
1655993900000|2022-06-23 14:18:20|10128.82|10128.82|10131.47|10131.47|10131.47|10131.47|10128.82|10128.82|0
1655993950000|2022-06-23 14:19:10|10128.82|10128.82|10127.83|10127.83|10128.82|10128.82|10127.83|10127.83|0
1655993990000|2022-06-23 14:19:50|10125.85|10125.85|10125.85|10125.85|10125.85|10125.85|10125.85|10125.85|0
1655994050000|2022-06-23 14:20:50|10128.49|10128.49|10131.14|10131.14|10131.14|10131.14|10128.49|10128.49|0
1655994070000|2022-06-23 14:21:10|10133.78|10133.78|10133.78|10133.78|10133.78|10133.78|10133.78|10133.78|0
1655994090000|2022-06-23 14:21:30|10136.43|10136.43|10136.43|10136.43|10136.43|10136.43|10136.43|10136.43|0
1655994160000|2022-06-23 14:22:40|10138.41|10138.41|10136.43|10136.43|10138.41|10138.41|10136.43|10136.43|0
1655994280000|2022-06-23 14:24:40|10133.78|10133.78|10133.78|10133.78|10133.78|10133.78|10133.78|10133.78|0
1655994300000|2022-06-23 14:25:00|10131.14|10131.14|10126.18|10126.18|10131.14|10131.14|10126.18|10126.18|0
1655994310000|2022-06-23 14:25:10|10125.18|10125.18|10125.18|10125.18|10125.18|10125.18|10125.18|10125.18|0
1655994320000|2022-06-23 14:25:20|10127.83|10127.83|10127.83|10127.83|10127.83|10127.83|10127.83|10127.83|0
1655994390000|2022-06-23 14:26:30|10125.18|10125.18|10125.18|10125.18|10125.18|10125.18|10125.18|10125.18|0
1655994400000|2022-06-23 14:26:40|10122.54|10122.54|10122.54|10122.54|10122.54|10122.54|10122.54|10122.54|0
1655994420000|2022-06-23 14:27:00|10124.52|10124.52|10124.52|10124.52|10124.52|10124.52|10124.52|10124.52|0
1655994490000|2022-06-23 14:28:10|10123.53|10123.53|10123.53|10123.53|10123.53|10123.53|10123.53|10123.53|0
1655994500000|2022-06-23 14:28:20|10126.18|10126.18|10126.18|10126.18|10126.18|10126.18|10126.18|10126.18|0
1655994510000|2022-06-23 14:28:30|10123.53|10123.53|10123.53|10123.53|10123.53|10123.53|10123.53|10123.53|0
1655994540000|2022-06-23 14:29:00|10118.24|10118.24|10118.24|10118.24|10118.24|10118.24|10107.66|10107.66|0
1655994560000|2022-06-23 14:29:20|10120.89|10120.89|10120.89|10120.89|10120.89|10120.89|10120.89|10120.89|0
1655994570000|2022-06-23 14:29:30|10123.53|10123.53|10123.53|10123.53|10123.53|10123.53|10123.53|10123.53|0
1655994580000|2022-06-23 14:29:40|10124.52|10124.52|10129.81|10129.81|10129.81|10129.81|10124.52|10124.52|0
1655994740000|2022-06-23 14:32:20|10131.8|10131.8|10132.79|10132.79|10132.79|10132.79|10131.8|10131.8|0
1655994750000|2022-06-23 14:32:30|10133.78|10133.78|10133.78|10133.78|10133.78|10133.78|10133.78|10133.78|0
1655994770000|2022-06-23 14:32:50|10134.77|10134.77|10134.77|10134.77|10134.77|10134.77|10134.77|10134.77|0
1655994790000|2022-06-23 14:33:10|10135.77|10135.77|10135.77|10135.77|10135.77|10135.77|10135.77|10135.77|0
1655994800000|2022-06-23 14:33:20|10134.77|10134.77|10133.78|10133.78|10134.77|10134.77|10133.78|10133.78|0
1655994810000|2022-06-23 14:33:30|10131.14|10131.14|10131.14|10131.14|10131.14|10131.14|10131.14|10131.14|0
1655994840000|2022-06-23 14:34:00|10128.49|10128.49|10128.49|10128.49|10128.49|10128.49|10128.49|10128.49|0
1655994890000|2022-06-23 14:34:50|10125.85|10125.85|10125.85|10125.85|10128.49|10128.49|10125.85|10125.85|0
1655994910000|2022-06-23 14:35:10|10123.2|10123.2|10123.2|10123.2|10123.2|10123.2|10123.2|10123.2|0
1655994920000|2022-06-23 14:35:20|10120.56|10120.56|10120.56|10120.56|10120.56|10120.56|10120.56|10120.56|0
1655995300000|2022-06-23 14:41:40|10108.98|10108.98|10108.98|10108.98|10108.98|10108.98|10108.98|10108.98|0
1655995340000|2022-06-23 14:42:20|10106.34|10106.34|10106.34|10106.34|10106.34|10106.34|10106.34|10106.34|0
1655995350000|2022-06-23 14:42:30|10104.36|10104.36|10104.36|10104.36|10104.36|10104.36|10104.36|10104.36|0
1655995360000|2022-06-23 14:42:40|10101.71|10101.71|10100.72|10100.72|10101.71|10101.71|10100.72|10100.72|0
1655995380000|2022-06-23 14:43:00|10098.07|10098.07|10095.43|10095.43|10098.07|10098.07|10095.43|10095.43|0
1655995390000|2022-06-23 14:43:10|10098.07|10098.07|10098.07|10098.07|10098.07|10098.07|10098.07|10098.07|0
1655995410000|2022-06-23 14:43:30|10100.72|10100.72|10100.72|10100.72|10100.72|10100.72|10100.72|10100.72|0
1655995420000|2022-06-23 14:43:40|10103.36|10103.36|10103.36|10103.36|10103.36|10103.36|10103.36|10103.36|0
1655995450000|2022-06-23 14:44:10|10100.72|10100.72|10100.72|10100.72|10100.72|10100.72|10100.72|10100.72|0
1655995490000|2022-06-23 14:44:50|10098.07|10098.07|10095.43|10095.43|10098.07|10098.07|10095.43|10095.43|0
1655995530000|2022-06-23 14:45:30|10092.78|10092.78|10095.43|10095.43|10095.43|10095.43|10092.78|10092.78|0
1655995550000|2022-06-23 14:45:50|10098.07|10098.07|10098.07|10098.07|10098.07|10098.07|10098.07|10098.07|0
1655995590000|2022-06-23 14:46:30|10099.06|10099.06|10099.06|10099.06|10099.06|10099.06|10099.06|10099.06|0
1655995630000|2022-06-23 14:47:10|10101.71|10101.71|10104.36|10104.36|10104.36|10104.36|10101.71|10101.71|0
1655995640000|2022-06-23 14:47:20|10101.71|10101.71|10101.71|10101.71|10101.71|10101.71|10101.71|10101.71|0
1655995650000|2022-06-23 14:47:30|10100.72|10100.72|10100.72|10100.72|10100.72|10100.72|10100.72|10100.72|0
1655995660000|2022-06-23 14:47:40|10103.36|10103.36|10103.36|10103.36|10103.36|10103.36|10103.36|10103.36|0
1655995750000|2022-06-23 14:49:10|10106.01|10106.01|10106.01|10106.01|10106.01|10106.01|10106.01|10106.01|0
1655995770000|2022-06-23 14:49:30|10108.65|10108.65|10108.65|10108.65|10108.65|10108.65|10108.65|10108.65|0
1655995800000|2022-06-23 14:50:00|10106.01|10106.01|10106.01|10106.01|10106.01|10106.01|10106.01|10106.01|0
1655995810000|2022-06-23 14:50:10|10103.36|10103.36|10103.36|10103.36|10103.36|10103.36|10103.36|10103.36|0
1655995830000|2022-06-23 14:50:30|10106.01|10106.01|10107.99|10107.99|10107.99|10107.99|10106.01|10106.01|0
1655995870000|2022-06-23 14:51:10|10105.35|10105.35|10105.35|10105.35|10105.35|10105.35|10105.35|10105.35|0
1655995880000|2022-06-23 14:51:20|10106.34|10106.34|10106.34|10106.34|10106.34|10106.34|10106.34|10106.34|0
1655995920000|2022-06-23 14:52:00|10108.98|10108.98|10111.63|10111.63|10111.63|10111.63|10108.98|10108.98|0
1655995970000|2022-06-23 14:52:50|10108.98|10108.98|10108.98|10108.98|10108.98|10108.98|10108.98|10108.98|0
1655996000000|2022-06-23 14:53:20|10111.63|10111.63|10111.63|10111.63|10111.63|10111.63|10111.63|10111.63|0
1655996030000|2022-06-23 14:53:50|10112.62|10112.62|10112.62|10112.62|10112.62|10112.62|10112.62|10112.62|0
1655996120000|2022-06-23 14:55:20|10115.27|10115.27|10115.27|10115.27|10115.27|10115.27|10115.27|10115.27|0
1655996130000|2022-06-23 14:55:30|10117.91|10117.91|10125.85|10125.85|10125.85|10125.85|10117.91|10117.91|0
1655996140000|2022-06-23 14:55:40|10123.2|10123.2|10123.2|10123.2|10123.2|10123.2|10123.2|10123.2|0
1655996150000|2022-06-23 14:55:50|10125.19|10125.19|10125.19|10125.19|10125.19|10125.19|10125.19|10125.19|0
1655996170000|2022-06-23 14:56:10|10130.48|10130.48|10130.48|10130.48|10130.48|10130.48|10130.48|10130.48|0
1655996190000|2022-06-23 14:56:30|10127.83|10127.83|10128.82|10128.82|10129.82|10129.82|10127.83|10127.83|0
1655996250000|2022-06-23 14:57:30|10129.82|10129.82|10129.82|10129.82|10129.82|10129.82|10129.82|10129.82|0
1655996270000|2022-06-23 14:57:50|10127.17|10127.17|10127.17|10127.17|10127.17|10127.17|10127.17|10127.17|0
1655996380000|2022-06-23 14:59:40|10131.8|10131.8|10131.8|10131.8|10131.8|10131.8|10131.8|10131.8|0
1655996540000|2022-06-23 15:02:20|10122.21|10122.21|10122.21|10122.21|10122.21|10122.21|10122.21|10122.21|0
1655996610000|2022-06-23 15:03:30|10124.86|10124.86|10119.57|10119.57|10124.86|10124.86|10119.57|10119.57|0
1655996640000|2022-06-23 15:04:00|10122.21|10122.21|10122.87|10122.87|10124.86|10124.86|10121.88|10121.88|0
1655996650000|2022-06-23 15:04:10|10130.81|10130.81|10131.8|10131.8|10131.8|10131.8|10130.81|10130.81|0
1655996670000|2022-06-23 15:04:30|10131.37|10131.37|10131.37|10131.37|10131.37|10131.37|10131.37|10131.37|0
1655996710000|2022-06-23 15:05:10|10131.8|10131.8|10131.8|10131.8|10131.8|10131.8|10131.8|10131.8|0
1655996720000|2022-06-23 15:05:20|10134.44|10134.44|10139.73|10139.73|10139.73|10139.73|10134.44|10134.44|0
1655996760000|2022-06-23 15:06:00|10137.09|10137.09|10134.44|10134.44|10137.09|10137.09|10134.44|10134.44|0
1655996770000|2022-06-23 15:06:10|10137.09|10137.09|10137.09|10137.09|10137.09|10137.09|10137.09|10137.09|0
1655996830000|2022-06-23 15:07:10|10139.73|10139.73|10139.73|10139.73|10139.73|10139.73|10139.73|10139.73|0
1655996840000|2022-06-23 15:07:20|10137.09|10137.09|10139.73|10139.73|10139.73|10139.73|10137.09|10137.09|0
1655996870000|2022-06-23 15:07:50|10137.09|10137.09|10137.09|10137.09|10137.09|10137.09|10137.09|10137.09|0
1655996880000|2022-06-23 15:08:00|10134.44|10134.44|10134.44|10134.44|10134.44|10134.44|10134.44|10134.44|0
1655996970000|2022-06-23 15:09:30|10137.09|10137.09|10137.09|10137.09|10137.09|10137.09|10137.09|10137.09|0
1655997000000|2022-06-23 15:10:00|10139.73|10139.73|10139.73|10139.73|10139.73|10139.73|10139.73|10139.73|0
1655997010000|2022-06-23 15:10:10|10142.38|10142.38|10142.38|10142.38|10142.38|10142.38|10142.38|10142.38|0
1655997030000|2022-06-23 15:10:30|10145.02|10145.02|10145.02|10145.02|10145.02|10145.02|10145.02|10145.02|0
1655997080000|2022-06-23 15:11:20|10147.67|10147.67|10147.67|10147.67|10147.67|10147.67|10147.67|10147.67|0
1655997130000|2022-06-23 15:12:10|10146.68|10146.68|10146.68|10146.68|10146.68|10146.68|10146.68|10146.68|0
1655997140000|2022-06-23 15:12:20|10144.03|10144.03|10141.39|10141.39|10144.03|10144.03|10141.39|10141.39|0
1655997170000|2022-06-23 15:12:50|10144.03|10144.03|10144.03|10144.03|10144.03|10144.03|10141.39|10141.39|0
1655997260000|2022-06-23 15:14:20|10146.68|10146.68|10149.32|10149.32|10149.32|10149.32|10146.68|10146.68|0
1655997300000|2022-06-23 15:15:00|10146.68|10146.68|10140.4|10140.4|10146.68|10146.68|10140.4|10140.4|0
1655997320000|2022-06-23 15:15:20|10143.04|10143.04|10143.04|10143.04|10143.04|10143.04|10140.4|10140.4|0
1655997350000|2022-06-23 15:15:50|10145.69|10145.69|10145.69|10145.69|10145.69|10145.69|10145.69|10145.69|0
1655997390000|2022-06-23 15:16:30|10146.68|10146.68|10147.67|10147.67|10147.67|10147.67|10146.68|10146.68|0
1655997400000|2022-06-23 15:16:40|10148.66|10148.66|10148.66|10148.66|10148.66|10148.66|10148.66|10148.66|0
1655997450000|2022-06-23 15:17:30|10146.02|10146.02|10146.02|10146.02|10146.02|10146.02|10146.02|10146.02|0
1655997590000|2022-06-23 15:19:50|10148.66|10148.66|10148.66|10148.66|10148.66|10148.66|10148.66|10148.66|0
1655997620000|2022-06-23 15:20:20|10146.02|10146.02|10148.66|10148.66|10148.66|10148.66|10146.02|10146.02|0
1655997630000|2022-06-23 15:20:30|10146.02|10146.02|10146.02|10146.02|10146.02|10146.02|10146.02|10146.02|0
1655997640000|2022-06-23 15:20:40|10143.37|10143.37|10146.02|10146.02|10146.02|10146.02|10143.37|10143.37|0
1655997660000|2022-06-23 15:21:00|10143.37|10143.37|10143.37|10143.37|10143.37|10143.37|10143.37|10143.37|0
1655997720000|2022-06-23 15:22:00|10140.73|10140.73|10140.73|10140.73|10140.73|10140.73|10140.73|10140.73|0
1655997730000|2022-06-23 15:22:10|10139.73|10139.73|10139.73|10139.73|10139.73|10139.73|10139.73|10139.73|0
1655997740000|2022-06-23 15:22:20|10142.38|10142.38|10145.02|10145.02|10145.02|10145.02|10142.38|10142.38|0
1655997780000|2022-06-23 15:23:00|10146.02|10146.02|10146.02|10146.02|10146.02|10146.02|10146.02|10146.02|0
1655997870000|2022-06-23 15:24:30|10138.08|10138.08|10138.08|10138.08|10138.08|10138.08|10138.08|10138.08|0
1655997910000|2022-06-23 15:25:10|10139.07|10139.07|10139.07|10139.07|10139.07|10139.07|10139.07|10139.07|0
1655997920000|2022-06-23 15:25:20|10136.43|10136.43|10136.43|10136.43|10136.43|10136.43|10136.43|10136.43|0
1655997950000|2022-06-23 15:25:50|10133.78|10133.78|10133.78|10133.78|10133.78|10133.78|10133.78|10133.78|0
1655997960000|2022-06-23 15:26:00|10139.07|10139.07|10141.72|10141.72|10141.72|10141.72|10139.07|10139.07|0
1655998010000|2022-06-23 15:26:50|10140.73|10140.73|10140.73|10140.73|10140.73|10140.73|10140.73|10140.73|0
1655998020000|2022-06-23 15:27:00|10138.08|10138.08|10135.44|10135.44|10138.08|10138.08|10135.44|10135.44|0
1655998040000|2022-06-23 15:27:20|10138.08|10138.08|10142.71|10142.71|10142.71|10142.71|10138.08|10138.08|0
1655998080000|2022-06-23 15:28:00|10139.07|10139.07|10144.36|10144.36|10144.36|10144.36|10139.07|10139.07|0
1655998140000|2022-06-23 15:29:00|10145.36|10145.36|10141.72|10141.72|10145.36|10145.36|10141.72|10141.72|0
1655998160000|2022-06-23 15:29:20|10139.07|10139.07|10139.07|10139.07|10139.07|10139.07|10139.07|10139.07|0
1655998170000|2022-06-23 15:29:30|10144.36|10144.36|10144.36|10144.36|10144.36|10144.36|10144.36|10144.36|0
1655998180000|2022-06-23 15:29:40|10139.07|10139.07|10139.07|10139.07|10141.72|10141.72|10139.07|10139.07|0
1655998190000|2022-06-23 15:29:50|10140.07|10140.07|10147.73|10147.73|10147.73|10147.73|10136.99|10136.99|0
1656054900000|2022-06-24 07:15:00|10211.31|10211.31|10219.25|10219.25|10219.25|10219.25|10211.31|10211.31|0
1656054920000|2022-06-24 07:15:20|10221.89|10221.89|10224.54|10224.54|10224.54|10224.54|10221.89|10221.89|0
1656054970000|2022-06-24 07:16:10|10229.83|10229.83|10229.83|10229.83|10229.83|10229.83|10229.83|10229.83|0
1656054980000|2022-06-24 07:16:20|10224.54|10224.54|10224.54|10224.54|10224.54|10224.54|10224.54|10224.54|0
1656054990000|2022-06-24 07:16:30|10227.18|10227.18|10229.83|10229.83|10229.83|10229.83|10227.18|10227.18|0
1656055020000|2022-06-24 07:17:00|10232.47|10232.47|10232.47|10232.47|10232.47|10232.47|10232.47|10232.47|0
1656055050000|2022-06-24 07:17:30|10235.12|10235.12|10235.12|10235.12|10235.12|10235.12|10235.12|10235.12|0
1656055060000|2022-06-24 07:17:40|10237.76|10237.76|10245.7|10245.7|10245.7|10245.7|10237.76|10237.76|0
1656055070000|2022-06-24 07:17:50|10243.05|10243.05|10245.7|10245.7|10245.7|10245.7|10243.05|10243.05|0
1656055120000|2022-06-24 07:18:40|10248.34|10248.34|10245.7|10245.7|10248.34|10248.34|10245.7|10245.7|0
1656055190000|2022-06-24 07:19:50|10243.05|10243.05|10243.05|10243.05|10243.05|10243.05|10243.05|10243.05|0
1656055200000|2022-06-24 07:20:00|10248.34|10248.34|10248.34|10248.34|10248.34|10248.34|10248.34|10248.34|0
1656055210000|2022-06-24 07:20:10|10247.35|10247.35|10247.35|10247.35|10247.35|10247.35|10247.35|10247.35|0
1656055220000|2022-06-24 07:20:20|10244.7|10244.7|10244.7|10244.7|10244.7|10244.7|10244.7|10244.7|0
1656055240000|2022-06-24 07:20:40|10242.06|10242.06|10239.41|10239.41|10242.06|10242.06|10239.41|10239.41|0
1656055260000|2022-06-24 07:21:00|10234.12|10234.12|10228.83|10228.83|10234.12|10234.12|10228.83|10228.83|0
1656055320000|2022-06-24 07:22:00|10220.9|10220.9|10220.9|10220.9|10220.9|10220.9|10220.9|10220.9|0
1656055330000|2022-06-24 07:22:10|10226.19|10226.19|10231.48|10231.48|10231.48|10231.48|10226.19|10226.19|0
1656055340000|2022-06-24 07:22:20|10236.77|10236.77|10236.77|10236.77|10236.77|10236.77|10236.77|10236.77|0
1656055350000|2022-06-24 07:22:30|10239.41|10239.41|10239.41|10239.41|10239.41|10239.41|10239.41|10239.41|0
1656055360000|2022-06-24 07:22:40|10242.06|10242.06|10242.06|10242.06|10242.06|10242.06|10242.06|10242.06|0
1656055380000|2022-06-24 07:23:00|10244.7|10244.7|10244.7|10244.7|10244.7|10244.7|10244.7|10244.7|0
1656055400000|2022-06-24 07:23:20|10242.06|10242.06|10239.41|10239.41|10242.06|10242.06|10239.41|10239.41|0
1656055410000|2022-06-24 07:23:30|10242.06|10242.06|10242.06|10242.06|10242.06|10242.06|10242.06|10242.06|0
1656055420000|2022-06-24 07:23:40|10247.35|10247.35|10247.35|10247.35|10247.35|10247.35|10247.35|10247.35|0
1656055430000|2022-06-24 07:23:50|10249.33|10249.33|10249.33|10249.33|10249.33|10249.33|10249.33|10249.33|0
1656055490000|2022-06-24 07:24:50|10244.04|10244.04|10244.04|10244.04|10244.04|10244.04|10244.04|10244.04|0
1656055520000|2022-06-24 07:25:20|10247.02|10247.02|10247.02|10247.02|10247.02|10247.02|10247.02|10247.02|0
1656055560000|2022-06-24 07:26:00|10241.73|10241.73|10241.73|10241.73|10244.37|10244.37|10241.73|10241.73|0
1656055610000|2022-06-24 07:26:50|10244.37|10244.37|10244.37|10244.37|10244.37|10244.37|10244.37|10244.37|0
1656055620000|2022-06-24 07:27:00|10249.66|10249.66|10247.02|10247.02|10249.66|10249.66|10247.02|10247.02|0
1656055690000|2022-06-24 07:28:10|10249.66|10249.66|10249.66|10249.66|10249.66|10249.66|10249.66|10249.66|0
1656055720000|2022-06-24 07:28:40|10257.6|10257.6|10270.82|10270.82|10270.82|10270.82|10257.6|10257.6|0
1656055740000|2022-06-24 07:29:00|10273.47|10273.47|10273.47|10273.47|10273.47|10273.47|10273.47|10273.47|0
1656055770000|2022-06-24 07:29:30|10274.46|10274.46|10274.46|10274.46|10274.46|10274.46|10274.46|10274.46|0
1656055790000|2022-06-24 07:29:50|10279.75|10279.75|10274.46|10274.46|10279.75|10279.75|10274.46|10274.46|0
1656055800000|2022-06-24 07:30:00|10282.4|10282.4|10282.4|10282.4|10282.4|10282.4|10282.4|10282.4|0
1656055830000|2022-06-24 07:30:30|10277.11|10277.11|10274.46|10274.46|10277.11|10277.11|10274.46|10274.46|0
1656055840000|2022-06-24 07:30:40|10271.82|10271.82|10274.46|10274.46|10274.46|10274.46|10271.82|10271.82|0
1656055870000|2022-06-24 07:31:10|10269.17|10269.17|10271.82|10271.82|10271.82|10271.82|10269.17|10269.17|0
1656055880000|2022-06-24 07:31:20|10273.8|10273.8|10273.8|10273.8|10273.8|10273.8|10273.8|10273.8|0
1656055890000|2022-06-24 07:31:30|10268.51|10268.51|10268.51|10268.51|10268.51|10268.51|10268.51|10268.51|0
1656055910000|2022-06-24 07:31:50|10265.87|10265.87|10265.87|10265.87|10265.87|10265.87|10265.87|10265.87|0
1656055950000|2022-06-24 07:32:30|10263.22|10263.22|10261.24|10261.24|10263.22|10263.22|10260.24|10260.24|0
1656056000000|2022-06-24 07:33:20|10260.24|10260.24|10265.53|10265.53|10265.53|10265.53|10260.24|10260.24|0
1656056040000|2022-06-24 07:34:00|10262.89|10262.89|10260.24|10260.24|10262.89|10262.89|10260.24|10260.24|0
1656056100000|2022-06-24 07:35:00|10254.95|10254.95|10254.95|10254.95|10254.95|10254.95|10254.95|10254.95|0
1656056120000|2022-06-24 07:35:20|10252.31|10252.31|10254.95|10254.95|10254.95|10254.95|10252.31|10252.31|0
1656056200000|2022-06-24 07:36:40|10249.66|10249.66|10249.66|10249.66|10249.66|10249.66|10249.66|10249.66|0
1656056210000|2022-06-24 07:36:50|10247.02|10247.02|10247.02|10247.02|10247.02|10247.02|10247.02|10247.02|0
1656056240000|2022-06-24 07:37:20|10241.73|10241.73|10242.72|10242.72|10242.72|10242.72|10241.73|10241.73|0
1656056270000|2022-06-24 07:37:50|10250.66|10250.66|10250.66|10250.66|10250.66|10250.66|10250.66|10250.66|0
1656056280000|2022-06-24 07:38:00|10248.01|10248.01|10255.95|10255.95|10255.95|10255.95|10248.01|10248.01|0
1656056320000|2022-06-24 07:38:40|10261.24|10261.24|10261.24|10261.24|10261.24|10261.24|10261.24|10261.24|0
1656056330000|2022-06-24 07:38:50|10258.59|10258.59|10258.59|10258.59|10258.59|10258.59|10258.59|10258.59|0
1656056360000|2022-06-24 07:39:20|10257.6|10257.6|10262.89|10262.89|10262.89|10262.89|10254.95|10254.95|0
1656056410000|2022-06-24 07:40:10|10260.24|10260.24|10260.24|10260.24|10260.24|10260.24|10260.24|10260.24|0
1656056440000|2022-06-24 07:40:40|10259.25|10259.25|10259.25|10259.25|10259.25|10259.25|10259.25|10259.25|0
1656056470000|2022-06-24 07:41:10|10253.96|10253.96|10256.61|10256.61|10256.61|10256.61|10253.96|10253.96|0
1656056600000|2022-06-24 07:43:20|10258.59|10258.59|10266.53|10266.53|10266.53|10266.53|10258.59|10258.59|0
1656056650000|2022-06-24 07:44:10|10267.52|10267.52|10267.52|10267.52|10267.52|10267.52|10267.52|10267.52|0
1656056670000|2022-06-24 07:44:30|10264.87|10264.87|10264.87|10264.87|10264.87|10264.87|10264.87|10264.87|0
1656056680000|2022-06-24 07:44:40|10263.88|10263.88|10263.88|10263.88|10263.88|10263.88|10263.88|10263.88|0
1656056700000|2022-06-24 07:45:00|10261.24|10261.24|10261.24|10261.24|10261.24|10261.24|10261.24|10261.24|0
1656056720000|2022-06-24 07:45:20|10269.17|10269.17|10269.17|10269.17|10269.17|10269.17|10269.17|10269.17|0
1656056760000|2022-06-24 07:46:00|10271.82|10271.82|10271.82|10271.82|10271.82|10271.82|10271.82|10271.82|0
1656056780000|2022-06-24 07:46:20|10270.82|10270.82|10270.82|10270.82|10270.82|10270.82|10270.82|10270.82|0
1656056800000|2022-06-24 07:46:40|10269.83|10269.83|10269.83|10269.83|10269.83|10269.83|10269.83|10269.83|0
1656056860000|2022-06-24 07:47:40|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|0
1656056870000|2022-06-24 07:47:50|10270.49|10270.49|10270.49|10270.49|10270.49|10270.49|10270.49|10270.49|0
1656056880000|2022-06-24 07:48:00|10273.14|10273.14|10270.49|10270.49|10273.14|10273.14|10270.49|10270.49|0
1656056910000|2022-06-24 07:48:30|10267.85|10267.85|10267.85|10267.85|10267.85|10267.85|10267.85|10267.85|0
1656056940000|2022-06-24 07:49:00|10265.2|10265.2|10265.2|10265.2|10265.2|10265.2|10265.2|10265.2|0
1656056960000|2022-06-24 07:49:20|10264.21|10264.21|10261.57|10261.57|10264.21|10264.21|10261.57|10261.57|0
1656057000000|2022-06-24 07:50:00|10266.86|10266.86|10266.86|10266.86|10266.86|10266.86|10266.86|10266.86|0
1656057010000|2022-06-24 07:50:10|10269.5|10269.5|10269.5|10269.5|10269.5|10269.5|10269.5|10269.5|0
1656057050000|2022-06-24 07:50:50|10266.86|10266.86|10266.86|10266.86|10266.86|10266.86|10266.86|10266.86|0
1656057070000|2022-06-24 07:51:10|10265.86|10265.86|10265.86|10265.86|10265.86|10265.86|10265.86|10265.86|0
1656057100000|2022-06-24 07:51:40|10264.87|10264.87|10264.87|10264.87|10264.87|10264.87|10264.87|10264.87|0
1656057120000|2022-06-24 07:52:00|10267.52|10267.52|10267.52|10267.52|10267.52|10267.52|10267.52|10267.52|0
1656057130000|2022-06-24 07:52:10|10264.87|10264.87|10262.23|10262.23|10264.87|10264.87|10262.23|10262.23|0
1656057150000|2022-06-24 07:52:30|10261.24|10261.24|10261.24|10261.24|10261.24|10261.24|10261.24|10261.24|0
1656057180000|2022-06-24 07:53:00|10260.24|10260.24|10260.24|10260.24|10260.24|10260.24|10260.24|10260.24|0
1656057190000|2022-06-24 07:53:10|10254.95|10254.95|10254.95|10254.95|10254.95|10254.95|10254.95|10254.95|0
1656057220000|2022-06-24 07:53:40|10256.94|10256.94|10259.58|10259.58|10259.58|10259.58|10256.94|10256.94|0
1656057320000|2022-06-24 07:55:20|10262.23|10262.23|10262.23|10262.23|10262.23|10262.23|10262.23|10262.23|0
1656057330000|2022-06-24 07:55:30|10264.87|10264.87|10264.87|10264.87|10264.87|10264.87|10264.87|10264.87|0
1656057380000|2022-06-24 07:56:20|10267.52|10267.52|10267.52|10267.52|10267.52|10267.52|10267.52|10267.52|0
1656057400000|2022-06-24 07:56:40|10264.87|10264.87|10264.87|10264.87|10264.87|10264.87|10264.87|10264.87|0
1656057410000|2022-06-24 07:56:50|10262.23|10262.23|10262.23|10262.23|10262.23|10262.23|10262.23|10262.23|0
1656057450000|2022-06-24 07:57:30|10267.52|10267.52|10267.52|10267.52|10267.52|10267.52|10267.52|10267.52|0
1656057470000|2022-06-24 07:57:50|10262.23|10262.23|10262.23|10262.23|10262.23|10262.23|10262.23|10262.23|0
1656057490000|2022-06-24 07:58:10|10267.52|10267.52|10267.52|10267.52|10267.52|10267.52|10267.52|10267.52|0
1656057570000|2022-06-24 07:59:30|10264.87|10264.87|10264.87|10264.87|10264.87|10264.87|10264.87|10264.87|0
1656057650000|2022-06-24 08:00:50|10262.89|10262.89|10262.89|10262.89|10262.89|10262.89|10262.89|10262.89|0
1656057680000|2022-06-24 08:01:20|10261.9|10261.9|10261.9|10261.9|10261.9|10261.9|10261.9|10261.9|0
1656057700000|2022-06-24 08:01:40|10259.25|10259.25|10259.25|10259.25|10259.25|10259.25|10259.25|10259.25|0
1656057790000|2022-06-24 08:03:10|10264.54|10264.54|10253.96|10253.96|10264.54|10264.54|10253.96|10253.96|0
1656057820000|2022-06-24 08:03:40|10252.97|10252.97|10252.97|10252.97|10252.97|10252.97|10252.97|10252.97|0
1656057840000|2022-06-24 08:04:00|10245.03|10245.03|10245.03|10245.03|10245.03|10245.03|10245.03|10245.03|0
1656057870000|2022-06-24 08:04:30|10242.06|10242.06|10242.06|10242.06|10242.06|10242.06|10242.06|10242.06|0
1656057930000|2022-06-24 08:05:30|10244.7|10244.7|10244.7|10244.7|10244.7|10244.7|10244.7|10244.7|0
1656057940000|2022-06-24 08:05:40|10249.99|10249.99|10249.99|10249.99|10249.99|10249.99|10249.99|10249.99|0
1656057960000|2022-06-24 08:06:00|10252.64|10252.64|10252.64|10252.64|10252.64|10252.64|10252.64|10252.64|0
1656057980000|2022-06-24 08:06:20|10257.93|10257.93|10257.93|10257.93|10257.93|10257.93|10257.93|10257.93|0
1656058040000|2022-06-24 08:07:20|10255.28|10255.28|10255.28|10255.28|10255.28|10255.28|10255.28|10255.28|0
1656058050000|2022-06-24 08:07:30|10252.64|10252.64|10252.64|10252.64|10252.64|10252.64|10252.64|10252.64|0
1656058200000|2022-06-24 08:10:00|10255.28|10255.28|10255.28|10255.28|10255.28|10255.28|10255.28|10255.28|0
1656058210000|2022-06-24 08:10:10|10257.93|10257.93|10257.93|10257.93|10257.93|10257.93|10257.93|10257.93|0
1656058280000|2022-06-24 08:11:20|10255.28|10255.28|10255.28|10255.28|10255.28|10255.28|10255.28|10255.28|0
1656058310000|2022-06-24 08:11:50|10257.93|10257.93|10257.93|10257.93|10257.93|10257.93|10257.93|10257.93|0
1656058330000|2022-06-24 08:12:10|10260.57|10260.57|10260.57|10260.57|10260.57|10260.57|10260.57|10260.57|0
1656058370000|2022-06-24 08:12:50|10258.59|10258.59|10258.59|10258.59|10258.59|10258.59|10258.59|10258.59|0
1656058450000|2022-06-24 08:14:10|10250.65|10250.65|10250.65|10250.65|10250.65|10250.65|10250.65|10250.65|0
1656058470000|2022-06-24 08:14:30|10253.3|10253.3|10253.3|10253.3|10253.3|10253.3|10253.3|10253.3|0
1656058500000|2022-06-24 08:15:00|10250.65|10250.65|10250.65|10250.65|10250.65|10250.65|10250.65|10250.65|0
1656058540000|2022-06-24 08:15:40|10245.36|10245.36|10245.36|10245.36|10245.36|10245.36|10245.36|10245.36|0
1656058600000|2022-06-24 08:16:40|10242.39|10242.39|10242.39|10242.39|10242.39|10242.39|10242.39|10242.39|0
1656058610000|2022-06-24 08:16:50|10239.74|10239.74|10237.1|10237.1|10239.74|10239.74|10237.1|10237.1|0
1656058640000|2022-06-24 08:17:20|10235.11|10235.11|10235.11|10235.11|10235.11|10235.11|10235.11|10235.11|0
1656058660000|2022-06-24 08:17:40|10227.18|10227.18|10229.82|10229.82|10229.82|10229.82|10227.18|10227.18|0
1656058680000|2022-06-24 08:18:00|10230.82|10230.82|10230.82|10230.82|10230.82|10230.82|10230.82|10230.82|0
1656058910000|2022-06-24 08:21:50|10236.11|10236.11|10238.75|10238.75|10238.75|10238.75|10236.11|10236.11|0
1656058930000|2022-06-24 08:22:10|10240.73|10240.73|10240.73|10240.73|10240.73|10240.73|10240.73|10240.73|0
1656058950000|2022-06-24 08:22:30|10238.09|10238.09|10238.09|10238.09|10238.09|10238.09|10238.09|10238.09|0
1656058970000|2022-06-24 08:22:50|10237.1|10237.1|10237.1|10237.1|10237.1|10237.1|10237.1|10237.1|0
1656058980000|2022-06-24 08:23:00|10236.11|10236.11|10236.11|10236.11|10236.11|10236.11|10236.11|10236.11|0
1656059040000|2022-06-24 08:24:00|10230.82|10230.82|10225.52|10225.52|10230.82|10230.82|10225.52|10225.52|0
1656059200000|2022-06-24 08:26:40|10228.17|10228.17|10228.17|10228.17|10228.17|10228.17|10228.17|10228.17|0
1656059210000|2022-06-24 08:26:50|10225.52|10225.52|10225.52|10225.52|10225.52|10225.52|10225.52|10225.52|0
1656059220000|2022-06-24 08:27:00|10222.88|10222.88|10233.46|10233.46|10233.46|10233.46|10222.88|10222.88|0
1656059250000|2022-06-24 08:27:30|10244.04|10244.04|10244.04|10244.04|10244.04|10244.04|10244.04|10244.04|0
1656059260000|2022-06-24 08:27:40|10249.33|10249.33|10249.33|10249.33|10249.33|10249.33|10249.33|10249.33|0
1656059310000|2022-06-24 08:28:30|10251.31|10251.31|10251.31|10251.31|10251.31|10251.31|10251.31|10251.31|0
1656059320000|2022-06-24 08:28:40|10256.6|10256.6|10256.6|10256.6|10256.6|10256.6|10256.6|10256.6|0
1656059350000|2022-06-24 08:29:10|10259.25|10259.25|10259.25|10259.25|10259.25|10259.25|10259.25|10259.25|0
1656059360000|2022-06-24 08:29:20|10269.83|10269.83|10273.47|10273.47|10273.47|10273.47|10269.83|10269.83|0
1656059370000|2022-06-24 08:29:30|10276.11|10276.11|10278.76|10278.76|10278.76|10278.76|10276.11|10276.11|0
1656059380000|2022-06-24 08:29:40|10281.4|10281.4|10284.05|10284.05|10284.05|10284.05|10281.4|10281.4|0
1656059390000|2022-06-24 08:29:50|10286.69|10286.69|10284.05|10284.05|10286.69|10286.69|10284.05|10284.05|0
1656059400000|2022-06-24 08:30:00|10278.76|10278.76|10278.76|10278.76|10278.76|10278.76|10278.76|10278.76|0
1656059410000|2022-06-24 08:30:10|10276.11|10276.11|10276.11|10276.11|10276.11|10276.11|10276.11|10276.11|0
1656059440000|2022-06-24 08:30:40|10273.47|10273.47|10273.47|10273.47|10273.47|10273.47|10273.47|10273.47|0
1656059460000|2022-06-24 08:31:00|10274.46|10274.46|10274.46|10274.46|10274.46|10274.46|10274.46|10274.46|0
1656059480000|2022-06-24 08:31:20|10271.81|10271.81|10271.81|10271.81|10271.81|10271.81|10271.81|10271.81|0
1656059490000|2022-06-24 08:31:30|10266.52|10266.52|10266.52|10266.52|10266.52|10266.52|10266.52|10266.52|0
1656059500000|2022-06-24 08:31:40|10261.23|10261.23|10261.23|10261.23|10261.23|10261.23|10261.23|10261.23|0
1656059520000|2022-06-24 08:32:00|10262.23|10262.23|10264.87|10264.87|10264.87|10264.87|10262.23|10262.23|0
1656059530000|2022-06-24 08:32:10|10259.58|10259.58|10259.58|10259.58|10259.58|10259.58|10259.58|10259.58|0
1656059580000|2022-06-24 08:33:00|10262.23|10262.23|10262.23|10262.23|10262.23|10262.23|10262.23|10262.23|0
1656059600000|2022-06-24 08:33:20|10259.58|10259.58|10262.23|10262.23|10262.23|10262.23|10259.58|10259.58|0
1656059630000|2022-06-24 08:33:50|10263.22|10263.22|10263.22|10263.22|10263.22|10263.22|10263.22|10263.22|0
1656059660000|2022-06-24 08:34:20|10260.57|10260.57|10259.58|10259.58|10260.57|10260.57|10259.58|10259.58|0
1656059720000|2022-06-24 08:35:20|10258.59|10258.59|10258.59|10258.59|10258.59|10258.59|10258.59|10258.59|0
1656059770000|2022-06-24 08:36:10|10263.88|10263.88|10268.18|10268.18|10268.18|10268.18|10262.89|10262.89|0
1656059800000|2022-06-24 08:36:40|10270.82|10270.82|10270.82|10270.82|10270.82|10270.82|10270.82|10270.82|0
1656059810000|2022-06-24 08:36:50|10276.11|10276.11|10276.11|10276.11|10276.11|10276.11|10276.11|10276.11|0
1656059830000|2022-06-24 08:37:10|10281.4|10281.4|10281.4|10281.4|10281.4|10281.4|10281.4|10281.4|0
1656059840000|2022-06-24 08:37:20|10284.05|10284.05|10284.05|10284.05|10284.05|10284.05|10284.05|10284.05|0
1656059850000|2022-06-24 08:37:30|10286.69|10286.69|10289.34|10289.34|10289.34|10289.34|10286.69|10286.69|0
1656059870000|2022-06-24 08:37:50|10286.69|10286.69|10289.34|10289.34|10289.34|10289.34|10286.69|10286.69|0
1656059890000|2022-06-24 08:38:10|10290.33|10290.33|10290.33|10290.33|10290.33|10290.33|10290.33|10290.33|0
1656059970000|2022-06-24 08:39:30|10287.68|10287.68|10287.68|10287.68|10287.68|10287.68|10287.68|10287.68|0
1656059990000|2022-06-24 08:39:50|10290.33|10290.33|10292.98|10292.98|10292.98|10292.98|10290.33|10290.33|0
1656060000000|2022-06-24 08:40:00|10293.97|10293.97|10292.31|10292.31|10293.97|10293.97|10291.32|10291.32|0
1656060090000|2022-06-24 08:41:30|10289.67|10289.67|10287.02|10287.02|10289.67|10289.67|10287.02|10287.02|0
1656060140000|2022-06-24 08:42:20|10290|10290|10290|10290|10290|10290|10290|10290|0
1656060160000|2022-06-24 08:42:40|10291.98|10291.98|10291.98|10291.98|10291.98|10291.98|10291.98|10291.98|0
1656060180000|2022-06-24 08:43:00|10286.69|10286.69|10286.69|10286.69|10286.69|10286.69|10286.69|10286.69|0
1656060300000|2022-06-24 08:45:00|10278.76|10278.76|10278.76|10278.76|10278.76|10278.76|10278.76|10278.76|0
1656060320000|2022-06-24 08:45:20|10270.82|10270.82|10267.85|10267.85|10270.82|10270.82|10267.85|10267.85|0
1656060330000|2022-06-24 08:45:30|10266.86|10266.86|10266.86|10266.86|10266.86|10266.86|10266.86|10266.86|0
1656060350000|2022-06-24 08:45:50|10265.86|10265.86|10265.86|10265.86|10265.86|10265.86|10265.86|10265.86|0
1656060360000|2022-06-24 08:46:00|10263.22|10263.22|10260.57|10260.57|10263.22|10263.22|10260.57|10260.57|0
1656060380000|2022-06-24 08:46:20|10263.22|10263.22|10263.22|10263.22|10263.22|10263.22|10263.22|10263.22|0
1656060390000|2022-06-24 08:46:30|10265.86|10265.86|10263.22|10263.22|10265.86|10265.86|10263.22|10263.22|0
1656060400000|2022-06-24 08:46:40|10265.86|10265.86|10265.86|10265.86|10265.86|10265.86|10265.86|10265.86|0
1656060450000|2022-06-24 08:47:30|10268.51|10268.51|10268.51|10268.51|10268.51|10268.51|10268.51|10268.51|0
1656060490000|2022-06-24 08:48:10|10271.15|10271.15|10271.15|10271.15|10271.15|10271.15|10271.15|10271.15|0
1656060500000|2022-06-24 08:48:20|10272.15|10272.15|10275.78|10275.78|10275.78|10275.78|10272.15|10272.15|0
1656060540000|2022-06-24 08:49:00|10283.72|10283.72|10283.72|10283.72|10283.72|10283.72|10283.72|10283.72|0
1656060590000|2022-06-24 08:49:50|10281.07|10281.07|10278.43|10278.43|10281.07|10281.07|10278.43|10278.43|0
1656060670000|2022-06-24 08:51:10|10275.78|10275.78|10275.78|10275.78|10275.78|10275.78|10275.78|10275.78|0
1656060680000|2022-06-24 08:51:20|10274.79|10274.79|10274.79|10274.79|10274.79|10274.79|10274.79|10274.79|0
1656060700000|2022-06-24 08:51:40|10273.8|10273.8|10273.8|10273.8|10273.8|10273.8|10273.8|10273.8|0
1656060760000|2022-06-24 08:52:40|10268.51|10268.51|10268.51|10268.51|10268.51|10268.51|10268.51|10268.51|0
1656060790000|2022-06-24 08:53:10|10265.86|10265.86|10265.86|10265.86|10265.86|10265.86|10265.86|10265.86|0
1656060800000|2022-06-24 08:53:20|10271.15|10271.15|10271.15|10271.15|10271.15|10271.15|10271.15|10271.15|0
1656060810000|2022-06-24 08:53:30|10276.44|10276.44|10276.44|10276.44|10276.44|10276.44|10276.44|10276.44|0
1656060820000|2022-06-24 08:53:40|10273.8|10273.8|10271.15|10271.15|10273.8|10273.8|10271.15|10271.15|0
1656060860000|2022-06-24 08:54:20|10273.14|10273.14|10273.14|10273.14|10273.14|10273.14|10273.14|10273.14|0
1656060920000|2022-06-24 08:55:20|10270.49|10270.49|10270.49|10270.49|10270.49|10270.49|10270.49|10270.49|0
1656061000000|2022-06-24 08:56:40|10275.78|10275.78|10275.78|10275.78|10275.78|10275.78|10275.78|10275.78|0
1656061010000|2022-06-24 08:56:50|10273.14|10273.14|10273.14|10273.14|10273.14|10273.14|10273.14|10273.14|0
1656061070000|2022-06-24 08:57:50|10275.78|10275.78|10273.14|10273.14|10275.78|10275.78|10273.14|10273.14|0
1656061110000|2022-06-24 08:58:30|10275.78|10275.78|10278.43|10278.43|10278.43|10278.43|10275.78|10275.78|0
1656061120000|2022-06-24 08:58:40|10281.07|10281.07|10286.36|10286.36|10286.36|10286.36|10281.07|10281.07|0
1656061160000|2022-06-24 08:59:20|10289.01|10289.01|10289.01|10289.01|10289.01|10289.01|10289.01|10289.01|0
1656061170000|2022-06-24 08:59:30|10291.65|10291.65|10291.65|10291.65|10291.65|10291.65|10291.65|10291.65|0
1656061180000|2022-06-24 08:59:40|10294.3|10294.3|10291.65|10291.65|10294.3|10294.3|10291.65|10291.65|0
1656061190000|2022-06-24 08:59:50|10286.36|10286.36|10289.01|10289.01|10289.01|10289.01|10286.36|10286.36|0
1656061210000|2022-06-24 09:00:10|10283.72|10283.72|10286.36|10286.36|10286.36|10286.36|10283.72|10283.72|0
1656061220000|2022-06-24 09:00:20|10281.07|10281.07|10281.07|10281.07|10281.07|10281.07|10281.07|10281.07|0
1656061240000|2022-06-24 09:00:40|10278.43|10278.43|10278.43|10278.43|10278.43|10278.43|10278.43|10278.43|0
1656061250000|2022-06-24 09:00:50|10281.07|10281.07|10281.07|10281.07|10281.07|10281.07|10281.07|10281.07|0
1656061270000|2022-06-24 09:01:10|10278.43|10278.43|10278.43|10278.43|10278.43|10278.43|10278.43|10278.43|0
1656061280000|2022-06-24 09:01:20|10275.78|10275.78|10275.78|10275.78|10275.78|10275.78|10275.78|10275.78|0
1656061300000|2022-06-24 09:01:40|10276.77|10276.77|10278.76|10278.76|10278.76|10278.76|10276.77|10276.77|0
1656061310000|2022-06-24 09:01:50|10281.4|10281.4|10281.4|10281.4|10281.4|10281.4|10281.4|10281.4|0
1656061380000|2022-06-24 09:03:00|10276.11|10276.11|10273.47|10273.47|10276.11|10276.11|10273.47|10273.47|0
1656061440000|2022-06-24 09:04:00|10270.82|10270.82|10270.82|10270.82|10270.82|10270.82|10270.82|10270.82|0
1656061450000|2022-06-24 09:04:10|10273.47|10273.47|10273.47|10273.47|10273.47|10273.47|10273.47|10273.47|0
1656061540000|2022-06-24 09:05:40|10270.82|10270.82|10270.82|10270.82|10270.82|10270.82|10270.82|10270.82|0
1656061550000|2022-06-24 09:05:50|10268.18|10268.18|10270.82|10270.82|10270.82|10270.82|10268.18|10268.18|0
1656061650000|2022-06-24 09:07:30|10273.47|10273.47|10273.47|10273.47|10273.47|10273.47|10273.47|10273.47|0
1656061680000|2022-06-24 09:08:00|10278.76|10278.76|10286.03|10286.03|10286.03|10286.03|10278.76|10278.76|0
1656061690000|2022-06-24 09:08:10|10288.68|10288.68|10289.67|10289.67|10289.67|10289.67|10288.68|10288.68|0
1656061730000|2022-06-24 09:08:50|10287.03|10287.03|10287.03|10287.03|10287.03|10287.03|10287.03|10287.03|0
1656061910000|2022-06-24 09:11:50|10284.05|10284.05|10283.06|10283.06|10284.05|10284.05|10283.06|10283.06|0
1656061960000|2022-06-24 09:12:40|10285.04|10285.04|10285.04|10285.04|10285.04|10285.04|10285.04|10285.04|0
1656061980000|2022-06-24 09:13:00|10287.69|10287.69|10287.69|10287.69|10287.69|10287.69|10287.69|10287.69|0
1656062050000|2022-06-24 09:14:10|10282.4|10282.4|10281.4|10281.4|10282.4|10282.4|10281.4|10281.4|0
1656062080000|2022-06-24 09:14:40|10278.76|10278.76|10273.47|10273.47|10278.76|10278.76|10273.47|10273.47|0
1656062130000|2022-06-24 09:15:30|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|0
1656062140000|2022-06-24 09:15:40|10271.48|10271.48|10271.48|10271.48|10271.48|10271.48|10271.48|10271.48|0
1656062160000|2022-06-24 09:16:00|10274.46|10274.46|10274.46|10274.46|10274.46|10274.46|10274.46|10274.46|0
1656062180000|2022-06-24 09:16:20|10271.82|10271.82|10271.82|10271.82|10271.82|10271.82|10271.82|10271.82|0
1656062220000|2022-06-24 09:17:00|10274.46|10274.46|10274.46|10274.46|10274.46|10274.46|10274.46|10274.46|0
1656062280000|2022-06-24 09:18:00|10271.48|10271.48|10271.48|10271.48|10271.48|10271.48|10271.48|10271.48|0
1656062430000|2022-06-24 09:20:30|10276.77|10276.77|10280.41|10280.41|10280.41|10280.41|10276.77|10276.77|0
1656062440000|2022-06-24 09:20:40|10283.06|10283.06|10275.12|10275.12|10283.06|10283.06|10275.12|10275.12|0
1656062470000|2022-06-24 09:21:10|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|0
1656062550000|2022-06-24 09:22:30|10275.12|10275.12|10275.12|10275.12|10275.12|10275.12|10275.12|10275.12|0
1656062580000|2022-06-24 09:23:00|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|0
1656062690000|2022-06-24 09:24:50|10269.83|10269.83|10275.12|10275.12|10275.12|10275.12|10267.19|10267.19|0
1656062740000|2022-06-24 09:25:40|10280.41|10280.41|10280.41|10280.41|10280.41|10280.41|10280.41|10280.41|0
1656062820000|2022-06-24 09:27:00|10279.42|10279.42|10279.42|10279.42|10279.42|10279.42|10279.42|10279.42|0
1656062830000|2022-06-24 09:27:10|10274.13|10274.13|10274.13|10274.13|10274.13|10274.13|10274.13|10274.13|0
1656063000000|2022-06-24 09:30:00|10276.77|10276.77|10276.77|10276.77|10276.77|10276.77|10276.77|10276.77|0
1656063130000|2022-06-24 09:32:10|10284.71|10284.71|10287.36|10287.36|10287.36|10287.36|10284.71|10284.71|0
1656063210000|2022-06-24 09:33:30|10290.33|10290.33|10290.33|10290.33|10290.33|10290.33|10290.33|10290.33|0
1656063220000|2022-06-24 09:33:40|10287.69|10287.69|10287.69|10287.69|10287.69|10287.69|10287.69|10287.69|0
1656063300000|2022-06-24 09:35:00|10284.71|10284.71|10282.06|10282.06|10284.71|10284.71|10282.06|10282.06|0
1656063380000|2022-06-24 09:36:20|10285.04|10285.04|10285.04|10285.04|10285.04|10285.04|10285.04|10285.04|0
1656063400000|2022-06-24 09:36:40|10283.06|10283.06|10283.06|10283.06|10283.06|10283.06|10283.06|10283.06|0
1656063450000|2022-06-24 09:37:30|10277.77|10277.77|10277.77|10277.77|10277.77|10277.77|10277.77|10277.77|0
1656063460000|2022-06-24 09:37:40|10275.12|10275.12|10275.12|10275.12|10275.12|10275.12|10275.12|10275.12|0
1656063640000|2022-06-24 09:40:40|10277.77|10277.77|10277.77|10277.77|10277.77|10277.77|10277.77|10277.77|0
1656063650000|2022-06-24 09:40:50|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|10272.48|0
1656063720000|2022-06-24 09:42:00|10270.49|10270.49|10270.49|10270.49|10270.49|10270.49|10270.49|10270.49|0
1656063730000|2022-06-24 09:42:10|10269.5|10269.5|10268.51|10268.51|10269.5|10269.5|10268.51|10268.51|0
1656063760000|2022-06-24 09:42:40|10267.52|10267.52|10267.52|10267.52|10267.52|10267.52|10267.52|10267.52|0
1656063820000|2022-06-24 09:43:40|10262.23|10262.23|10264.87|10264.87|10264.87|10264.87|10262.23|10262.23|0
1656063830000|2022-06-24 09:43:50|10267.52|10267.52|10267.52|10267.52|10267.52|10267.52|10267.52|10267.52|0
1656063850000|2022-06-24 09:44:10|10270.16|10270.16|10272.81|10272.81|10272.81|10272.81|10270.16|10270.16|0
1656063870000|2022-06-24 09:44:30|10280.74|10280.74|10280.74|10280.74|10280.74|10280.74|10280.74|10280.74|0
1656063900000|2022-06-24 09:45:00|10278.1|10278.1|10278.1|10278.1|10278.1|10278.1|10278.1|10278.1|0
1656063920000|2022-06-24 09:45:20|10280.74|10280.74|10280.74|10280.74|10280.74|10280.74|10280.74|10280.74|0
1656063970000|2022-06-24 09:46:10|10283.39|10283.39|10278.1|10278.1|10283.39|10283.39|10278.1|10278.1|0
1656064010000|2022-06-24 09:46:50|10280.74|10280.74|10280.74|10280.74|10280.74|10280.74|10280.74|10280.74|0
1656064040000|2022-06-24 09:47:20|10278.1|10278.1|10278.1|10278.1|10278.1|10278.1|10278.1|10278.1|0
1656064050000|2022-06-24 09:47:30|10283.39|10283.39|10283.39|10283.39|10283.39|10283.39|10283.39|10283.39|0
1656064150000|2022-06-24 09:49:10|10291.32|10291.32|10291.32|10291.32|10291.32|10291.32|10291.32|10291.32|0
1656064180000|2022-06-24 09:49:40|10288.68|10288.68|10288.68|10288.68|10288.68|10288.68|10288.68|10288.68|0
1656064240000|2022-06-24 09:50:40|10286.03|10286.03|10286.03|10286.03|10286.03|10286.03|10286.03|10286.03|0
1656064300000|2022-06-24 09:51:40|10283.39|10283.39|10283.39|10283.39|10283.39|10283.39|10283.39|10283.39|0
1656064350000|2022-06-24 09:52:30|10280.74|10280.74|10280.74|10280.74|10280.74|10280.74|10280.74|10280.74|0
1656064370000|2022-06-24 09:52:50|10283.39|10283.39|10282.39|10282.39|10285.37|10285.37|10282.39|10282.39|0
1656064390000|2022-06-24 09:53:10|10281.4|10281.4|10281.4|10281.4|10281.4|10281.4|10281.4|10281.4|0
1656064430000|2022-06-24 09:53:50|10282.39|10282.39|10282.39|10282.39|10282.39|10282.39|10282.39|10282.39|0
1656064440000|2022-06-24 09:54:00|10285.04|10285.04|10285.04|10285.04|10285.04|10285.04|10285.04|10285.04|0
1656064460000|2022-06-24 09:54:20|10287.68|10287.68|10287.68|10287.68|10287.68|10287.68|10287.68|10287.68|0
1656064490000|2022-06-24 09:54:50|10285.04|10285.04|10282.39|10282.39|10285.04|10285.04|10282.39|10282.39|0
1656064600000|2022-06-24 09:56:40|10281.4|10281.4|10281.4|10281.4|10281.4|10281.4|10281.4|10281.4|0
1656064640000|2022-06-24 09:57:20|10284.05|10284.05|10284.05|10284.05|10284.05|10284.05|10284.05|10284.05|0
1656064660000|2022-06-24 09:57:40|10281.4|10281.4|10284.05|10284.05|10284.05|10284.05|10281.4|10281.4|0
1656064670000|2022-06-24 09:57:50|10281.4|10281.4|10281.4|10281.4|10281.4|10281.4|10281.4|10281.4|0
1656064680000|2022-06-24 09:58:00|10284.05|10284.05|10284.05|10284.05|10284.05|10284.05|10284.05|10284.05|0
1656064700000|2022-06-24 09:58:20|10286.69|10286.69|10286.69|10286.69|10286.69|10286.69|10286.69|10286.69|0
1656064720000|2022-06-24 09:58:40|10281.4|10281.4|10278.76|10278.76|10281.4|10281.4|10278.76|10278.76|0
1656064740000|2022-06-24 09:59:00|10281.4|10281.4|10281.4|10281.4|10281.4|10281.4|10281.4|10281.4|0
1656064750000|2022-06-24 09:59:10|10284.05|10284.05|10284.05|10284.05|10284.05|10284.05|10284.05|10284.05|0
1656064870000|2022-06-24 10:01:10|10281.4|10281.4|10284.05|10284.05|10284.05|10284.05|10281.4|10281.4|0
1656064880000|2022-06-24 10:01:20|10286.69|10286.69|10284.05|10284.05|10286.69|10286.69|10284.05|10284.05|0
1656064930000|2022-06-24 10:02:10|10281.4|10281.4|10281.4|10281.4|10281.4|10281.4|10281.4|10281.4|0
1656064960000|2022-06-24 10:02:40|10278.76|10278.76|10278.76|10278.76|10278.76|10278.76|10278.76|10278.76|0
1656064980000|2022-06-24 10:03:00|10276.11|10276.11|10276.11|10276.11|10276.11|10276.11|10276.11|10276.11|0
1656064990000|2022-06-24 10:03:10|10278.76|10278.76|10278.76|10278.76|10278.76|10278.76|10278.76|10278.76|0
1656065010000|2022-06-24 10:03:30|10281.4|10281.4|10281.4|10281.4|10281.4|10281.4|10281.4|10281.4|0
1656065030000|2022-06-24 10:03:50|10278.76|10278.76|10278.76|10278.76|10278.76|10278.76|10278.76|10278.76|0
1656065040000|2022-06-24 10:04:00|10281.4|10281.4|10281.4|10281.4|10281.4|10281.4|10281.4|10281.4|0
1656065100000|2022-06-24 10:05:00|10278.76|10278.76|10279.75|10279.75|10279.75|10279.75|10278.76|10278.76|0
1656065160000|2022-06-24 10:06:00|10280.74|10280.74|10281.73|10281.73|10281.73|10281.73|10280.74|10280.74|0
1656065240000|2022-06-24 10:07:20|10282.73|10282.73|10282.73|10282.73|10282.73|10282.73|10282.73|10282.73|0
1656065290000|2022-06-24 10:08:10|10280.08|10280.08|10280.08|10280.08|10280.08|10280.08|10280.08|10280.08|0
1656065410000|2022-06-24 10:10:10|10277.44|10277.44|10277.44|10277.44|10277.44|10277.44|10277.44|10277.44|0
1656065490000|2022-06-24 10:11:30|10276.44|10276.44|10276.44|10276.44|10276.44|10276.44|10276.44|10276.44|0
1656065520000|2022-06-24 10:12:00|10279.09|10279.09|10279.09|10279.09|10279.09|10279.09|10279.09|10279.09|0
1656065530000|2022-06-24 10:12:10|10276.44|10276.44|10276.44|10276.44|10276.44|10276.44|10276.44|10276.44|0
1656065560000|2022-06-24 10:12:40|10275.45|10275.45|10272.81|10272.81|10275.45|10275.45|10272.81|10272.81|0
1656065590000|2022-06-24 10:13:10|10271.81|10271.81|10271.81|10271.81|10271.81|10271.81|10271.81|10271.81|0
1656065630000|2022-06-24 10:13:50|10270.82|10270.82|10270.82|10270.82|10270.82|10270.82|10270.82|10270.82|0
1656065690000|2022-06-24 10:14:50|10262.89|10262.89|10262.89|10262.89|10262.89|10262.89|10262.89|10262.89|0
1656065700000|2022-06-24 10:15:00|10261.9|10261.9|10261.9|10261.9|10261.9|10261.9|10261.9|10261.9|0
1656065760000|2022-06-24 10:16:00|10259.25|10259.25|10256.6|10256.6|10259.25|10259.25|10256.6|10256.6|0
1656065830000|2022-06-24 10:17:10|10253.96|10253.96|10252.97|10252.97|10253.96|10253.96|10252.97|10252.97|0
1656065850000|2022-06-24 10:17:30|10247.68|10247.68|10247.68|10247.68|10247.68|10247.68|10247.68|10247.68|0
1656065980000|2022-06-24 10:19:40|10245.03|10245.03|10245.03|10245.03|10245.03|10245.03|10245.03|10245.03|0
1656066020000|2022-06-24 10:20:20|10247.68|10247.68|10247.68|10247.68|10247.68|10247.68|10247.68|10247.68|0
1656066030000|2022-06-24 10:20:30|10250.32|10250.32|10250.32|10250.32|10250.32|10250.32|10250.32|10250.32|0
1656066080000|2022-06-24 10:21:20|10247.68|10247.68|10247.68|10247.68|10247.68|10247.68|10247.68|10247.68|0
1656066140000|2022-06-24 10:22:20|10242.39|10242.39|10242.39|10242.39|10242.39|10242.39|10242.39|10242.39|0
1656066170000|2022-06-24 10:22:50|10239.74|10239.74|10239.74|10239.74|10239.74|10239.74|10239.74|10239.74|0
1656066180000|2022-06-24 10:23:00|10242.39|10242.39|10242.39|10242.39|10242.39|10242.39|10242.39|10242.39|0
1656066260000|2022-06-24 10:24:20|10245.03|10245.03|10245.03|10245.03|10245.03|10245.03|10245.03|10245.03|0
1656066270000|2022-06-24 10:24:30|10246.02|10246.02|10247.02|10247.02|10247.02|10247.02|10246.02|10246.02|0
1656066280000|2022-06-24 10:24:40|10249.66|10249.66|10249.66|10249.66|10249.66|10249.66|10249.66|10249.66|0
1656066300000|2022-06-24 10:25:00|10247.02|10247.02|10247.02|10247.02|10247.02|10247.02|10247.02|10247.02|0
1656066500000|2022-06-24 10:28:20|10246.02|10246.02|10246.02|10246.02|10246.02|10246.02|10246.02|10246.02|0
1656066600000|2022-06-24 10:30:00|10243.38|10243.38|10243.38|10243.38|10243.38|10243.38|10243.38|10243.38|0
1656066640000|2022-06-24 10:30:40|10240.73|10240.73|10240.73|10240.73|10240.73|10240.73|10240.73|10240.73|0
1656066660000|2022-06-24 10:31:00|10238.09|10238.09|10238.09|10238.09|10238.09|10238.09|10238.09|10238.09|0
1656066760000|2022-06-24 10:32:40|10232.8|10232.8|10232.8|10232.8|10232.8|10232.8|10232.8|10232.8|0
1656066800000|2022-06-24 10:33:20|10227.51|10227.51|10227.51|10227.51|10227.51|10227.51|10227.51|10227.51|0
1656067000000|2022-06-24 10:36:40|10224.86|10224.86|10224.86|10224.86|10224.86|10224.86|10224.86|10224.86|0
1656067030000|2022-06-24 10:37:10|10222.22|10222.22|10222.22|10222.22|10222.22|10222.22|10222.22|10222.22|0
1656067100000|2022-06-24 10:38:20|10219.57|10219.57|10219.57|10219.57|10219.57|10219.57|10219.57|10219.57|0
1656067140000|2022-06-24 10:39:00|10216.93|10216.93|10216.93|10216.93|10216.93|10216.93|10216.93|10216.93|0
1656067220000|2022-06-24 10:40:20|10219.57|10219.57|10219.57|10219.57|10219.57|10219.57|10219.57|10219.57|0
1656067270000|2022-06-24 10:41:10|10214.28|10214.28|10214.28|10214.28|10214.28|10214.28|10214.28|10214.28|0
1656067330000|2022-06-24 10:42:10|10208.33|10208.33|10208.33|10208.33|10208.33|10208.33|10208.33|10208.33|0
1656067340000|2022-06-24 10:42:20|10207.34|10207.34|10207.34|10207.34|10207.34|10207.34|10207.34|10207.34|0
1656067360000|2022-06-24 10:42:40|10194.11|10194.11|10194.11|10194.11|10194.11|10194.11|10194.11|10194.11|0
1656067460000|2022-06-24 10:44:20|10191.47|10191.47|10191.47|10191.47|10191.47|10191.47|10191.47|10191.47|0
1656067510000|2022-06-24 10:45:10|10194.11|10194.11|10193.12|10193.12|10196.76|10196.76|10193.12|10193.12|0
1656067580000|2022-06-24 10:46:20|10190.48|10190.48|10190.48|10190.48|10190.48|10190.48|10190.48|10190.48|0
1656067780000|2022-06-24 10:49:40|10191.47|10191.47|10191.47|10191.47|10191.47|10191.47|10191.47|10191.47|0
1656067810000|2022-06-24 10:50:10|10194.11|10194.11|10194.11|10194.11|10194.11|10194.11|10194.11|10194.11|0
1656067890000|2022-06-24 10:51:30|10196.76|10196.76|10194.11|10194.11|10196.76|10196.76|10194.11|10194.11|0
1656067950000|2022-06-24 10:52:30|10191.47|10191.47|10191.47|10191.47|10191.47|10191.47|10191.47|10191.47|0
1656068010000|2022-06-24 10:53:30|10199.4|10199.4|10199.4|10199.4|10199.4|10199.4|10199.4|10199.4|0
1656068020000|2022-06-24 10:53:40|10196.76|10196.76|10196.76|10196.76|10196.76|10196.76|10196.76|10196.76|0
1656068060000|2022-06-24 10:54:20|10199.4|10199.4|10199.4|10199.4|10199.4|10199.4|10199.4|10199.4|0
1656068090000|2022-06-24 10:54:50|10202.05|10202.05|10202.05|10202.05|10202.05|10202.05|10202.05|10202.05|0
1656068100000|2022-06-24 10:55:00|10196.76|10196.76|10196.76|10196.76|10196.76|10196.76|10196.76|10196.76|0
1656068110000|2022-06-24 10:55:10|10199.4|10199.4|10199.4|10199.4|10199.4|10199.4|10199.4|10199.4|0
1656068150000|2022-06-24 10:55:50|10194.11|10194.11|10191.47|10191.47|10194.11|10194.11|10191.47|10191.47|0
1656068430000|2022-06-24 11:00:30|10194.11|10194.11|10194.11|10194.11|10194.11|10194.11|10194.11|10194.11|0
1656068520000|2022-06-24 11:02:00|10186.18|10186.18|10186.18|10186.18|10186.18|10186.18|10186.18|10186.18|0
1656068540000|2022-06-24 11:02:20|10188.82|10188.82|10188.82|10188.82|10188.82|10188.82|10188.82|10188.82|0
1656068580000|2022-06-24 11:03:00|10186.18|10186.18|10191.47|10191.47|10191.47|10191.47|10186.18|10186.18|0
1656068620000|2022-06-24 11:03:40|10190.48|10190.48|10195.44|10195.44|10195.44|10195.44|10190.48|10190.48|0
1656068630000|2022-06-24 11:03:50|10192.79|10192.79|10192.79|10192.79|10192.79|10192.79|10192.79|10192.79|0
1656068660000|2022-06-24 11:04:20|10195.44|10195.44|10195.44|10195.44|10195.44|10195.44|10195.44|10195.44|0
1656068680000|2022-06-24 11:04:40|10198.08|10198.08|10198.08|10198.08|10198.08|10198.08|10198.08|10198.08|0
1656068740000|2022-06-24 11:05:40|10199.07|10199.07|10200.07|10200.07|10201.06|10201.06|10199.07|10199.07|0
1656068750000|2022-06-24 11:05:50|10197.42|10197.42|10197.42|10197.42|10197.42|10197.42|10197.42|10197.42|0
1656068770000|2022-06-24 11:06:10|10194.78|10194.78|10194.78|10194.78|10194.78|10194.78|10194.78|10194.78|0
1656068800000|2022-06-24 11:06:40|10197.42|10197.42|10197.42|10197.42|10197.42|10197.42|10197.42|10197.42|0
1656068840000|2022-06-24 11:07:20|10200.07|10200.07|10200.07|10200.07|10200.07|10200.07|10200.07|10200.07|0
1656068960000|2022-06-24 11:09:20|10202.71|10202.71|10202.71|10202.71|10202.71|10202.71|10202.71|10202.71|0
1656068970000|2022-06-24 11:09:30|10205.36|10205.36|10205.36|10205.36|10205.36|10205.36|10205.36|10205.36|0
1656068990000|2022-06-24 11:09:50|10208|10208|10208|10208|10208|10208|10208|10208|0
1656069060000|2022-06-24 11:11:00|10209.99|10209.99|10209.99|10209.99|10209.99|10209.99|10209.99|10209.99|0
1656069070000|2022-06-24 11:11:10|10217.92|10217.92|10217.92|10217.92|10217.92|10217.92|10217.92|10217.92|0
1656069150000|2022-06-24 11:12:30|10215.28|10215.28|10215.28|10215.28|10215.28|10215.28|10215.28|10215.28|0
1656069160000|2022-06-24 11:12:40|10212.63|10212.63|10212.63|10212.63|10212.63|10212.63|10212.63|10212.63|0
1656069170000|2022-06-24 11:12:50|10209.99|10209.99|10209.99|10209.99|10209.99|10209.99|10209.99|10209.99|0
1656069230000|2022-06-24 11:13:50|10207.34|10207.34|10207.34|10207.34|10207.34|10207.34|10207.34|10207.34|0
1656069330000|2022-06-24 11:15:30|10212.63|10212.63|10212.63|10212.63|10212.63|10212.63|10212.63|10212.63|0
1656069400000|2022-06-24 11:16:40|10207.34|10207.34|10207.34|10207.34|10207.34|10207.34|10207.34|10207.34|0
1656069440000|2022-06-24 11:17:20|10209.99|10209.99|10209.99|10209.99|10209.99|10209.99|10209.99|10209.99|0
1656069490000|2022-06-24 11:18:10|10208.99|10208.99|10208.99|10208.99|10208.99|10208.99|10208.99|10208.99|0
1656069620000|2022-06-24 11:20:20|10206.35|10206.35|10203.7|10203.7|10206.35|10206.35|10203.7|10203.7|0
1656069630000|2022-06-24 11:20:30|10206.35|10206.35|10206.35|10206.35|10206.35|10206.35|10206.35|10206.35|0
1656069670000|2022-06-24 11:21:10|10201.06|10201.06|10201.06|10201.06|10201.06|10201.06|10201.06|10201.06|0
1656069700000|2022-06-24 11:21:40|10198.41|10198.41|10198.41|10198.41|10198.41|10198.41|10198.41|10198.41|0
1656069710000|2022-06-24 11:21:50|10195.77|10195.77|10195.77|10195.77|10195.77|10195.77|10195.77|10195.77|0
1656069790000|2022-06-24 11:23:10|10190.48|10190.48|10190.48|10190.48|10190.48|10190.48|10190.48|10190.48|0
1656069920000|2022-06-24 11:25:20|10193.12|10193.12|10193.12|10193.12|10193.12|10193.12|10193.12|10193.12|0
1656069940000|2022-06-24 11:25:40|10194.12|10194.12|10196.1|10196.1|10196.1|10196.1|10194.12|10194.12|0
1656069960000|2022-06-24 11:26:00|10201.39|10201.39|10198.74|10198.74|10201.39|10201.39|10198.74|10198.74|0
1656070040000|2022-06-24 11:27:20|10201.39|10201.39|10201.39|10201.39|10201.39|10201.39|10201.39|10201.39|0
1656070080000|2022-06-24 11:28:00|10206.68|10206.68|10206.68|10206.68|10209.32|10209.32|10206.68|10206.68|0
1656070120000|2022-06-24 11:28:40|10204.03|10204.03|10198.74|10198.74|10204.03|10204.03|10198.74|10198.74|0
1656070150000|2022-06-24 11:29:10|10196.76|10196.76|10196.76|10196.76|10196.76|10196.76|10196.76|10196.76|0
1656070160000|2022-06-24 11:29:20|10194.12|10194.12|10194.12|10194.12|10194.12|10194.12|10194.12|10194.12|0
1656070190000|2022-06-24 11:29:50|10196.76|10196.76|10194.12|10194.12|10196.76|10196.76|10194.12|10194.12|0
1656070220000|2022-06-24 11:30:20|10196.76|10196.76|10196.76|10196.76|10196.76|10196.76|10196.76|10196.76|0
1656070330000|2022-06-24 11:32:10|10194.12|10194.12|10194.12|10194.12|10194.12|10194.12|10194.12|10194.12|0
1656070400000|2022-06-24 11:33:20|10195.11|10195.11|10195.11|10195.11|10195.11|10195.11|10195.11|10195.11|0
1656070420000|2022-06-24 11:33:40|10192.46|10192.46|10189.82|10189.82|10192.46|10192.46|10189.82|10189.82|0
1656070430000|2022-06-24 11:33:50|10187.17|10187.17|10187.17|10187.17|10187.17|10187.17|10187.17|10187.17|0
1656070440000|2022-06-24 11:34:00|10184.53|10184.53|10183.53|10183.53|10184.53|10184.53|10183.53|10183.53|0
1656070450000|2022-06-24 11:34:10|10186.18|10186.18|10186.18|10186.18|10186.18|10186.18|10186.18|10186.18|0
1656070460000|2022-06-24 11:34:20|10183.53|10183.53|10183.53|10183.53|10183.53|10183.53|10183.53|10183.53|0
1656070470000|2022-06-24 11:34:30|10188.82|10188.82|10188.82|10188.82|10188.82|10188.82|10186.18|10186.18|0
1656070480000|2022-06-24 11:34:40|10191.47|10191.47|10191.47|10191.47|10191.47|10191.47|10191.47|10191.47|0
1656070530000|2022-06-24 11:35:30|10194.12|10194.12|10194.12|10194.12|10194.12|10194.12|10194.12|10194.12|0
1656070540000|2022-06-24 11:35:40|10196.76|10196.76|10194.12|10194.12|10196.76|10196.76|10194.12|10194.12|0
1656070620000|2022-06-24 11:37:00|10196.76|10196.76|10196.76|10196.76|10196.76|10196.76|10196.76|10196.76|0
1656070650000|2022-06-24 11:37:30|10194.12|10194.12|10194.12|10194.12|10194.12|10194.12|10194.12|10194.12|0
1656070660000|2022-06-24 11:37:40|10191.47|10191.47|10191.47|10191.47|10191.47|10191.47|10191.47|10191.47|0
1656070670000|2022-06-24 11:37:50|10189.49|10189.49|10189.49|10189.49|10189.49|10189.49|10189.49|10189.49|0
1656070680000|2022-06-24 11:38:00|10181.55|10181.55|10178.91|10178.91|10181.55|10181.55|10178.91|10178.91|0
1656070720000|2022-06-24 11:38:40|10181.55|10181.55|10181.55|10181.55|10181.55|10181.55|10181.55|10181.55|0
1656070810000|2022-06-24 11:40:10|10178.91|10178.91|10178.91|10178.91|10178.91|10178.91|10178.91|10178.91|0
1656070830000|2022-06-24 11:40:30|10181.55|10181.55|10181.55|10181.55|10181.55|10181.55|10181.55|10181.55|0
1656070870000|2022-06-24 11:41:10|10184.2|10184.2|10184.2|10184.2|10184.2|10184.2|10184.2|10184.2|0
1656071050000|2022-06-24 11:44:10|10186.84|10186.84|10186.84|10186.84|10186.84|10186.84|10186.84|10186.84|0
1656071170000|2022-06-24 11:46:10|10184.2|10184.2|10184.2|10184.2|10184.2|10184.2|10184.2|10184.2|0
1656071180000|2022-06-24 11:46:20|10181.55|10181.55|10181.55|10181.55|10181.55|10181.55|10181.55|10181.55|0
1656071200000|2022-06-24 11:46:40|10184.2|10184.2|10184.2|10184.2|10184.2|10184.2|10184.2|10184.2|0
1656071290000|2022-06-24 11:48:10|10185.19|10185.19|10185.19|10185.19|10185.19|10185.19|10185.19|10185.19|0
1656071300000|2022-06-24 11:48:20|10187.17|10187.17|10188.16|10188.16|10188.16|10188.16|10187.17|10187.17|0
1656071310000|2022-06-24 11:48:30|10190.81|10190.81|10188.16|10188.16|10190.81|10190.81|10188.16|10188.16|0
1656071320000|2022-06-24 11:48:40|10185.52|10185.52|10185.52|10185.52|10185.52|10185.52|10185.52|10185.52|0
1656071340000|2022-06-24 11:49:00|10188.16|10188.16|10188.16|10188.16|10190.81|10190.81|10188.16|10188.16|0
1656071400000|2022-06-24 11:50:00|10187.17|10187.17|10187.17|10187.17|10187.17|10187.17|10187.17|10187.17|0
1656071440000|2022-06-24 11:50:40|10189.82|10189.82|10189.82|10189.82|10189.82|10189.82|10189.82|10189.82|0
1656071580000|2022-06-24 11:53:00|10187.17|10187.17|10189.82|10189.82|10189.82|10189.82|10187.17|10187.17|0
1656071590000|2022-06-24 11:53:10|10192.46|10192.46|10192.46|10192.46|10192.46|10192.46|10192.46|10192.46|0
1656071600000|2022-06-24 11:53:20|10195.11|10195.11|10195.11|10195.11|10195.11|10195.11|10195.11|10195.11|0
1656071780000|2022-06-24 11:56:20|10196.1|10196.1|10196.1|10196.1|10196.1|10196.1|10196.1|10196.1|0
1656071790000|2022-06-24 11:56:30|10198.74|10198.74|10198.74|10198.74|10198.74|10198.74|10198.74|10198.74|0
1656071810000|2022-06-24 11:56:50|10201.39|10201.39|10201.39|10201.39|10201.39|10201.39|10201.39|10201.39|0
1656071820000|2022-06-24 11:57:00|10204.03|10204.03|10204.03|10204.03|10204.03|10204.03|10204.03|10204.03|0
1656071930000|2022-06-24 11:58:50|10206.68|10206.68|10206.68|10206.68|10206.68|10206.68|10206.68|10206.68|0
1656071990000|2022-06-24 11:59:50|10209.32|10209.32|10209.32|10209.32|10209.32|10209.32|10209.32|10209.32|0
1656072010000|2022-06-24 12:00:10|10206.68|10206.68|10206.68|10206.68|10206.68|10206.68|10206.68|10206.68|0
1656072030000|2022-06-24 12:00:30|10204.03|10204.03|10201.39|10201.39|10204.03|10204.03|10201.39|10201.39|0
1656072110000|2022-06-24 12:01:50|10204.03|10204.03|10204.03|10204.03|10204.03|10204.03|10204.03|10204.03|0
1656072270000|2022-06-24 12:04:30|10206.68|10206.68|10206.68|10206.68|10206.68|10206.68|10206.68|10206.68|0
1656072290000|2022-06-24 12:04:50|10207.67|10207.67|10215.61|10215.61|10215.61|10215.61|10207.67|10207.67|0
1656072350000|2022-06-24 12:05:50|10218.25|10218.25|10218.25|10218.25|10218.25|10218.25|10218.25|10218.25|0
1656072490000|2022-06-24 12:08:10|10220.9|10220.9|10220.9|10220.9|10220.9|10220.9|10220.9|10220.9|0
1656072600000|2022-06-24 12:10:00|10223.54|10223.54|10223.54|10223.54|10223.54|10223.54|10223.54|10223.54|0
1656072630000|2022-06-24 12:10:30|10226.19|10226.19|10226.19|10226.19|10226.19|10226.19|10226.19|10226.19|0
1656072780000|2022-06-24 12:13:00|10228.83|10228.83|10228.83|10228.83|10228.83|10228.83|10228.83|10228.83|0
1656072910000|2022-06-24 12:15:10|10227.84|10227.84|10227.84|10227.84|10227.84|10227.84|10227.84|10227.84|0
1656072950000|2022-06-24 12:15:50|10230.49|10230.49|10230.49|10230.49|10230.49|10230.49|10230.49|10230.49|0
1656073010000|2022-06-24 12:16:50|10232.47|10232.47|10234.45|10234.45|10234.45|10234.45|10232.47|10232.47|0
1656073110000|2022-06-24 12:18:30|10235.45|10235.45|10230.16|10230.16|10235.45|10235.45|10230.16|10230.16|0
1656073160000|2022-06-24 12:19:20|10227.18|10227.18|10226.19|10226.19|10227.18|10227.18|10226.19|10226.19|0
1656073220000|2022-06-24 12:20:20|10220.9|10220.9|10220.9|10220.9|10220.9|10220.9|10220.9|10220.9|0
1656073280000|2022-06-24 12:21:20|10223.54|10223.54|10223.54|10223.54|10223.54|10223.54|10223.54|10223.54|0
1656073290000|2022-06-24 12:21:30|10226.19|10226.19|10226.19|10226.19|10226.19|10226.19|10226.19|10226.19|0
1656073410000|2022-06-24 12:23:30|10225.2|10225.2|10225.2|10225.2|10225.2|10225.2|10225.2|10225.2|0
1656073430000|2022-06-24 12:23:50|10224.2|10224.2|10224.2|10224.2|10224.2|10224.2|10224.2|10224.2|0
1656073450000|2022-06-24 12:24:10|10221.56|10221.56|10221.56|10221.56|10221.56|10221.56|10221.56|10221.56|0
1656073580000|2022-06-24 12:26:20|10220.57|10220.57|10220.57|10220.57|10220.57|10220.57|10220.57|10220.57|0
1656073620000|2022-06-24 12:27:00|10219.57|10219.57|10219.57|10219.57|10219.57|10219.57|10219.57|10219.57|0
1656073700000|2022-06-24 12:28:20|10218.58|10218.58|10218.58|10218.58|10218.58|10218.58|10218.58|10218.58|0
1656073720000|2022-06-24 12:28:40|10217.59|10217.59|10217.59|10217.59|10217.59|10217.59|10217.59|10217.59|0
1656073730000|2022-06-24 12:28:50|10218.58|10218.58|10217.59|10217.59|10218.58|10218.58|10217.59|10217.59|0
1656073740000|2022-06-24 12:29:00|10218.58|10218.58|10218.58|10218.58|10218.58|10218.58|10218.58|10218.58|0
1656073760000|2022-06-24 12:29:20|10221.23|10221.23|10221.23|10221.23|10221.23|10221.23|10221.23|10221.23|0
1656073770000|2022-06-24 12:29:30|10223.87|10223.87|10223.87|10223.87|10223.87|10223.87|10223.87|10223.87|0
1656073860000|2022-06-24 12:31:00|10221.23|10221.23|10221.23|10221.23|10221.23|10221.23|10221.23|10221.23|0
1656074010000|2022-06-24 12:33:30|10210.65|10210.65|10210.65|10210.65|10210.65|10210.65|10210.65|10210.65|0
1656074160000|2022-06-24 12:36:00|10208|10208|10208|10208|10208|10208|10208|10208|0
1656074190000|2022-06-24 12:36:30|10210.65|10210.65|10210.65|10210.65|10210.65|10210.65|10210.65|10210.65|0
1656074220000|2022-06-24 12:37:00|10212.63|10212.63|10212.63|10212.63|10212.63|10212.63|10212.63|10212.63|0
1656074240000|2022-06-24 12:37:20|10211.64|10211.64|10210.65|10210.65|10211.64|10211.64|10210.65|10210.65|0
1656074260000|2022-06-24 12:37:40|10218.58|10218.58|10218.58|10218.58|10218.58|10218.58|10218.58|10218.58|0
1656074290000|2022-06-24 12:38:10|10215.94|10215.94|10215.94|10215.94|10215.94|10215.94|10215.94|10215.94|0
1656074510000|2022-06-24 12:41:50|10221.23|10221.23|10221.23|10221.23|10221.23|10221.23|10221.23|10221.23|0
1656074530000|2022-06-24 12:42:10|10223.87|10223.87|10223.87|10223.87|10223.87|10223.87|10223.87|10223.87|0
1656074680000|2022-06-24 12:44:40|10221.23|10221.23|10218.58|10218.58|10221.23|10221.23|10218.58|10218.58|0
1656074700000|2022-06-24 12:45:00|10215.94|10215.94|10215.94|10215.94|10215.94|10215.94|10215.94|10215.94|0
1656074790000|2022-06-24 12:46:30|10214.94|10214.94|10214.94|10214.94|10214.94|10214.94|10214.94|10214.94|0
1656074820000|2022-06-24 12:47:00|10213.95|10213.95|10213.95|10213.95|10213.95|10213.95|10213.95|10213.95|0
1656074880000|2022-06-24 12:48:00|10211.31|10211.31|10211.31|10211.31|10211.31|10211.31|10211.31|10211.31|0
1656074900000|2022-06-24 12:48:20|10208.66|10208.66|10208.66|10208.66|10208.66|10208.66|10208.66|10208.66|0
1656074910000|2022-06-24 12:48:30|10210.65|10210.65|10210.65|10210.65|10210.65|10210.65|10210.65|10210.65|0
1656075000000|2022-06-24 12:50:00|10213.29|10213.29|10213.29|10213.29|10213.29|10213.29|10213.29|10213.29|0
1656075230000|2022-06-24 12:53:50|10215.94|10215.94|10215.94|10215.94|10215.94|10215.94|10215.94|10215.94|0
1656075340000|2022-06-24 12:55:40|10218.58|10218.58|10218.58|10218.58|10218.58|10218.58|10218.58|10218.58|0
1656075370000|2022-06-24 12:56:10|10223.87|10223.87|10223.87|10223.87|10223.87|10223.87|10223.87|10223.87|0
1656075550000|2022-06-24 12:59:10|10221.89|10221.89|10222.88|10222.88|10222.88|10222.88|10221.89|10221.89|0
1656075580000|2022-06-24 12:59:40|10220.23|10220.23|10214.61|10214.61|10220.23|10220.23|10214.61|10214.61|0
1656075670000|2022-06-24 13:01:10|10211.97|10211.97|10211.97|10211.97|10211.97|10211.97|10211.97|10211.97|0
1656075750000|2022-06-24 13:02:30|10214.61|10214.61|10214.61|10214.61|10214.61|10214.61|10214.61|10214.61|0
1656075790000|2022-06-24 13:03:10|10219.9|10219.9|10219.9|10219.9|10219.9|10219.9|10219.9|10219.9|0
1656075800000|2022-06-24 13:03:20|10220.9|10220.9|10220.9|10220.9|10220.9|10220.9|10220.9|10220.9|0
1656075880000|2022-06-24 13:04:40|10223.54|10223.54|10223.54|10223.54|10223.54|10223.54|10223.54|10223.54|0
1656075920000|2022-06-24 13:05:20|10226.19|10226.19|10226.19|10226.19|10226.19|10226.19|10226.19|10226.19|0
1656075930000|2022-06-24 13:05:30|10228.83|10228.83|10228.83|10228.83|10228.83|10228.83|10228.83|10228.83|0
1656075970000|2022-06-24 13:06:10|10231.48|10231.48|10231.48|10231.48|10231.48|10231.48|10231.48|10231.48|0
1656076000000|2022-06-24 13:06:40|10234.12|10234.12|10236.77|10236.77|10236.77|10236.77|10234.12|10234.12|0
1656076010000|2022-06-24 13:06:50|10239.41|10239.41|10234.12|10234.12|10239.41|10239.41|10234.12|10234.12|0
1656076030000|2022-06-24 13:07:10|10235.11|10235.11|10240.4|10240.4|10240.4|10240.4|10235.11|10235.11|0
1656076040000|2022-06-24 13:07:20|10243.05|10243.05|10245.69|10245.69|10245.69|10245.69|10243.05|10243.05|0
1656076050000|2022-06-24 13:07:30|10248.34|10248.34|10248.34|10248.34|10248.34|10248.34|10248.34|10248.34|0
1656076080000|2022-06-24 13:08:00|10250.98|10250.98|10250.98|10250.98|10250.98|10250.98|10250.98|10250.98|0
1656076090000|2022-06-24 13:08:10|10248.34|10248.34|10248.34|10248.34|10248.34|10248.34|10248.34|10248.34|0
1656076170000|2022-06-24 13:09:30|10250.98|10250.98|10250.98|10250.98|10250.98|10250.98|10250.98|10250.98|0
1656076180000|2022-06-24 13:09:40|10248.34|10248.34|10248.34|10248.34|10248.34|10248.34|10248.34|10248.34|0
1656076220000|2022-06-24 13:10:20|10253.63|10253.63|10254.62|10254.62|10254.62|10254.62|10253.63|10253.63|0
1656076300000|2022-06-24 13:11:40|10255.61|10255.61|10252.97|10252.97|10255.61|10255.61|10252.97|10252.97|0
1656076340000|2022-06-24 13:12:20|10250.32|10250.32|10247.68|10247.68|10250.32|10250.32|10247.68|10247.68|0
1656076390000|2022-06-24 13:13:10|10242.39|10242.39|10242.39|10242.39|10242.39|10242.39|10242.39|10242.39|0
1656076400000|2022-06-24 13:13:20|10239.74|10239.74|10239.74|10239.74|10239.74|10239.74|10239.74|10239.74|0
1656076430000|2022-06-24 13:13:50|10237.1|10237.1|10237.1|10237.1|10237.1|10237.1|10237.1|10237.1|0
1656076440000|2022-06-24 13:14:00|10235.11|10235.11|10234.12|10234.12|10235.11|10235.11|10234.12|10234.12|0
1656076500000|2022-06-24 13:15:00|10228.83|10228.83|10228.83|10228.83|10228.83|10228.83|10228.83|10228.83|0
1656076560000|2022-06-24 13:16:00|10226.19|10226.19|10226.19|10226.19|10226.19|10226.19|10226.19|10226.19|0
1656076610000|2022-06-24 13:16:50|10227.18|10227.18|10227.18|10227.18|10227.18|10227.18|10227.18|10227.18|0
1656076640000|2022-06-24 13:17:20|10224.53|10224.53|10224.53|10224.53|10224.53|10224.53|10224.53|10224.53|0
1656076650000|2022-06-24 13:17:30|10219.24|10219.24|10219.24|10219.24|10219.24|10219.24|10219.24|10219.24|0
1656076670000|2022-06-24 13:17:50|10216.27|10216.27|10216.27|10216.27|10216.27|10216.27|10216.27|10216.27|0
1656076710000|2022-06-24 13:18:30|10218.91|10218.91|10218.91|10218.91|10218.91|10218.91|10218.91|10218.91|0
1656076730000|2022-06-24 13:18:50|10221.56|10221.56|10221.56|10221.56|10221.56|10221.56|10221.56|10221.56|0
1656076770000|2022-06-24 13:19:30|10218.91|10218.91|10218.91|10218.91|10218.91|10218.91|10218.91|10218.91|0
1656076800000|2022-06-24 13:20:00|10208.33|10208.33|10208.33|10208.33|10208.33|10208.33|10208.33|10208.33|0
1656076840000|2022-06-24 13:20:40|10210.98|10210.98|10210.98|10210.98|10210.98|10210.98|10210.98|10210.98|0
1656076850000|2022-06-24 13:20:50|10213.62|10213.62|10213.62|10213.62|10213.62|10213.62|10213.62|10213.62|0
1656076910000|2022-06-24 13:21:50|10210.98|10210.98|10210.98|10210.98|10210.98|10210.98|10210.98|10210.98|0
1656076930000|2022-06-24 13:22:10|10208.99|10208.99|10208.99|10208.99|10208.99|10208.99|10208.99|10208.99|0
1656076960000|2022-06-24 13:22:40|10209.98|10209.98|10209.98|10209.98|10209.98|10209.98|10209.98|10209.98|0
1656077000000|2022-06-24 13:23:20|10212.63|10212.63|10217.92|10217.92|10217.92|10217.92|10212.63|10212.63|0
1656077020000|2022-06-24 13:23:40|10215.27|10215.27|10215.27|10215.27|10215.27|10215.27|10215.27|10215.27|0
1656077030000|2022-06-24 13:23:50|10212.63|10212.63|10212.63|10212.63|10212.63|10212.63|10212.63|10212.63|0
1656077080000|2022-06-24 13:24:40|10209.98|10209.98|10207.34|10207.34|10209.98|10209.98|10207.34|10207.34|0
1656077180000|2022-06-24 13:26:20|10204.69|10204.69|10204.69|10204.69|10204.69|10204.69|10204.69|10204.69|0
1656077350000|2022-06-24 13:29:10|10202.05|10202.05|10202.05|10202.05|10202.05|10202.05|10202.05|10202.05|0
1656077370000|2022-06-24 13:29:30|10204.69|10204.69|10204.69|10204.69|10204.69|10204.69|10204.69|10204.69|0
1656077400000|2022-06-24 13:30:00|10207.34|10207.34|10207.34|10207.34|10207.34|10207.34|10207.34|10207.34|0
1656077420000|2022-06-24 13:30:20|10209.98|10209.98|10209.98|10209.98|10209.98|10209.98|10209.98|10209.98|0
1656077440000|2022-06-24 13:30:40|10210.98|10210.98|10210.98|10210.98|10210.98|10210.98|10210.98|10210.98|0
1656077450000|2022-06-24 13:30:50|10208.33|10208.33|10205.69|10205.69|10208.33|10208.33|10205.69|10205.69|0
1656077470000|2022-06-24 13:31:10|10208.33|10208.33|10213.62|10213.62|10213.62|10213.62|10205.69|10205.69|0
1656077520000|2022-06-24 13:32:00|10210.98|10210.98|10210.98|10210.98|10210.98|10210.98|10210.98|10210.98|0
1656077530000|2022-06-24 13:32:10|10209.98|10209.98|10209.98|10209.98|10209.98|10209.98|10209.98|10209.98|0
1656077540000|2022-06-24 13:32:20|10208.99|10208.99|10206.35|10206.35|10208.99|10208.99|10206.35|10206.35|0
1656077610000|2022-06-24 13:33:30|10208.99|10208.99|10208.99|10208.99|10208.99|10208.99|10208.99|10208.99|0
1656077630000|2022-06-24 13:33:50|10206.35|10206.35|10208.99|10208.99|10208.99|10208.99|10206.35|10206.35|0
1656077650000|2022-06-24 13:34:10|10208|10208|10214.28|10214.28|10214.28|10214.28|10208|10208|0
1656077660000|2022-06-24 13:34:20|10219.57|10219.57|10219.57|10219.57|10222.22|10222.22|10219.57|10219.57|0
1656077730000|2022-06-24 13:35:30|10220.56|10220.56|10220.56|10220.56|10220.56|10220.56|10220.56|10220.56|0
1656077740000|2022-06-24 13:35:40|10217.92|10217.92|10217.92|10217.92|10217.92|10217.92|10217.92|10217.92|0
1656077760000|2022-06-24 13:36:00|10220.56|10220.56|10220.56|10220.56|10220.56|10220.56|10220.56|10220.56|0
1656077780000|2022-06-24 13:36:20|10217.92|10217.92|10217.92|10217.92|10217.92|10217.92|10217.92|10217.92|0
1656077860000|2022-06-24 13:37:40|10215.27|10215.27|10215.27|10215.27|10215.27|10215.27|10215.27|10215.27|0
1656077880000|2022-06-24 13:38:00|10212.63|10212.63|10206.35|10206.35|10212.63|10212.63|10206.35|10206.35|0
1656077900000|2022-06-24 13:38:20|10203.7|10203.7|10202.71|10202.71|10203.7|10203.7|10202.71|10202.71|0
1656077910000|2022-06-24 13:38:30|10200.06|10200.06|10200.06|10200.06|10200.06|10200.06|10194.77|10194.77|0
1656077930000|2022-06-24 13:38:50|10194.77|10194.77|10194.77|10194.77|10194.77|10194.77|10194.77|10194.77|0
1656077940000|2022-06-24 13:39:00|10197.42|10197.42|10197.42|10197.42|10197.42|10197.42|10197.42|10197.42|0
1656078020000|2022-06-24 13:40:20|10194.77|10194.77|10194.77|10194.77|10194.77|10194.77|10194.77|10194.77|0
1656078050000|2022-06-24 13:40:50|10192.13|10192.13|10190.42|10190.42|10192.13|10192.13|10190.42|10190.42|0
1656078060000|2022-06-24 13:41:00|10190.85|10190.85|10190.85|10190.85|10190.85|10190.85|10190.85|10190.85|0
1656078080000|2022-06-24 13:41:20|10188.2|10188.2|10187.21|10187.21|10188.2|10188.2|10187.21|10187.21|0
1656078110000|2022-06-24 13:41:50|10189.85|10189.85|10195.14|10195.14|10195.14|10195.14|10189.85|10189.85|0
1656078120000|2022-06-24 13:42:00|10192.5|10192.5|10192.5|10192.5|10192.5|10192.5|10192.5|10192.5|0
1656078160000|2022-06-24 13:42:40|10191.51|10191.51|10191.51|10191.51|10191.51|10191.51|10191.51|10191.51|0
1656078170000|2022-06-24 13:42:50|10194.15|10194.15|10194.15|10194.15|10194.15|10194.15|10194.15|10194.15|0
1656078200000|2022-06-24 13:43:20|10191.51|10191.51|10191.51|10191.51|10191.51|10191.51|10191.51|10191.51|0
1656078220000|2022-06-24 13:43:40|10186.22|10186.22|10185.22|10185.22|10186.22|10186.22|10185.22|10185.22|0
1656078280000|2022-06-24 13:44:40|10190.51|10190.51|10189.52|10189.52|10190.51|10190.51|10189.52|10189.52|0
1656078300000|2022-06-24 13:45:00|10188.53|10188.53|10188.53|10188.53|10188.53|10188.53|10188.53|10188.53|0
1656078340000|2022-06-24 13:45:40|10191.18|10191.18|10193.82|10193.82|10193.82|10193.82|10191.18|10191.18|0
1656078350000|2022-06-24 13:45:50|10196.47|10196.47|10196.47|10196.47|10196.47|10196.47|10196.47|10196.47|0
1656078360000|2022-06-24 13:46:00|10193.82|10193.82|10193.82|10193.82|10193.82|10193.82|10193.82|10193.82|0
1656078400000|2022-06-24 13:46:40|10191.18|10191.18|10191.18|10191.18|10191.18|10191.18|10191.18|10191.18|0
1656078420000|2022-06-24 13:47:00|10188.53|10188.53|10188.53|10188.53|10188.53|10188.53|10188.53|10188.53|0
1656078430000|2022-06-24 13:47:10|10185.89|10185.89|10185.89|10185.89|10185.89|10185.89|10185.89|10185.89|0
1656078440000|2022-06-24 13:47:20|10183.24|10183.24|10185.89|10185.89|10185.89|10185.89|10183.24|10183.24|0
1656078470000|2022-06-24 13:47:50|10182.25|10182.25|10182.25|10182.25|10182.25|10182.25|10182.25|10182.25|0
1656078480000|2022-06-24 13:48:00|10179.6|10179.6|10176.96|10176.96|10179.6|10179.6|10176.96|10176.96|0
1656078500000|2022-06-24 13:48:20|10179.6|10179.6|10180.6|10180.6|10180.6|10180.6|10179.6|10179.6|0
1656078510000|2022-06-24 13:48:30|10185.89|10185.89|10185.89|10185.89|10185.89|10185.89|10185.89|10185.89|0
1656078530000|2022-06-24 13:48:50|10188.53|10188.53|10187.54|10187.54|10188.53|10188.53|10187.54|10187.54|0
1656078550000|2022-06-24 13:49:10|10188.53|10188.53|10188.53|10188.53|10188.53|10188.53|10188.53|10188.53|0
1656078560000|2022-06-24 13:49:20|10193.82|10193.82|10193.82|10193.82|10193.82|10193.82|10193.82|10193.82|0
1656078610000|2022-06-24 13:50:10|10196.47|10196.47|10193.82|10193.82|10196.47|10196.47|10193.82|10193.82|0
1656078640000|2022-06-24 13:50:40|10196.47|10196.47|10196.47|10196.47|10196.47|10196.47|10196.47|10196.47|0
1656078680000|2022-06-24 13:51:20|10199.11|10199.11|10201.76|10201.76|10201.76|10201.76|10199.11|10199.11|0
1656078690000|2022-06-24 13:51:30|10202.75|10202.75|10200.1|10200.1|10202.75|10202.75|10200.1|10200.1|0
1656078720000|2022-06-24 13:52:00|10201.09|10201.09|10198.45|10198.45|10201.09|10201.09|10198.45|10198.45|0
1656078730000|2022-06-24 13:52:10|10193.16|10193.16|10193.16|10193.16|10193.16|10193.16|10193.16|10193.16|0
1656078770000|2022-06-24 13:52:50|10192.17|10192.17|10189.52|10189.52|10192.17|10192.17|10189.52|10189.52|0
1656078790000|2022-06-24 13:53:10|10186.88|10186.88|10186.88|10186.88|10186.88|10186.88|10186.88|10186.88|0
1656078800000|2022-06-24 13:53:20|10184.23|10184.23|10184.23|10184.23|10184.23|10184.23|10184.23|10184.23|0
1656078840000|2022-06-24 13:54:00|10176.3|10176.3|10173.65|10173.65|10176.3|10176.3|10173.65|10173.65|0
1656078870000|2022-06-24 13:54:30|10171.67|10171.67|10171.67|10171.67|10171.67|10171.67|10171.67|10171.67|0
1656078900000|2022-06-24 13:55:00|10169.02|10169.02|10169.02|10169.02|10169.02|10169.02|10169.02|10169.02|0
1656078910000|2022-06-24 13:55:10|10166.38|10166.38|10166.38|10166.38|10166.38|10166.38|10166.38|10166.38|0
1656078930000|2022-06-24 13:55:30|10169.02|10169.02|10169.02|10169.02|10169.02|10169.02|10169.02|10169.02|0
1656078950000|2022-06-24 13:55:50|10171.67|10171.67|10171.67|10171.67|10171.67|10171.67|10171.67|10171.67|0
1656078960000|2022-06-24 13:56:00|10169.02|10169.02|10169.02|10169.02|10169.02|10169.02|10169.02|10169.02|0
1656079070000|2022-06-24 13:57:50|10166.38|10166.38|10166.38|10166.38|10166.38|10166.38|10166.38|10166.38|0
1656079120000|2022-06-24 13:58:40|10169.02|10169.02|10164.06|10164.06|10169.02|10169.02|10164.06|10164.06|0
1656079150000|2022-06-24 13:59:10|10166.71|10166.71|10167.7|10167.7|10167.7|10167.7|10166.71|10166.71|0
1656079180000|2022-06-24 13:59:40|10168.69|10168.69|10168.69|10168.69|10168.69|10168.69|10168.69|10168.69|0
1656079190000|2022-06-24 13:59:50|10166.05|10166.05|10163.4|10163.4|10166.05|10166.05|10160.76|10160.76|0
1656079200000|2022-06-24 14:00:00|10160.76|10160.76|10171.34|10171.34|10171.34|10171.34|10158.11|10158.11|0
1656079210000|2022-06-24 14:00:10|10168.36|10168.36|10168.36|10168.36|10168.36|10168.36|10168.36|10168.36|0
1656079230000|2022-06-24 14:00:30|10171.01|10171.01|10162.74|10162.74|10171.01|10171.01|10162.74|10162.74|0
1656079250000|2022-06-24 14:00:50|10165.38|10165.38|10165.38|10165.38|10165.38|10165.38|10165.38|10165.38|0
1656079260000|2022-06-24 14:01:00|10162.74|10162.74|10164.72|10164.72|10164.72|10164.72|10162.74|10162.74|0
1656079280000|2022-06-24 14:01:20|10167.37|10167.37|10167.37|10167.37|10167.37|10167.37|10167.37|10167.37|0
1656079290000|2022-06-24 14:01:30|10170.01|10170.01|10170.01|10170.01|10170.01|10170.01|10170.01|10170.01|0
1656079300000|2022-06-24 14:01:40|10167.37|10167.37|10172|10172|10172|10172|10167.37|10167.37|0
1656079310000|2022-06-24 14:01:50|10174.64|10174.64|10174.64|10174.64|10174.64|10174.64|10174.64|10174.64|0
1656079320000|2022-06-24 14:02:00|10177.29|10177.29|10177.29|10177.29|10177.29|10177.29|10177.29|10177.29|0
1656079330000|2022-06-24 14:02:10|10174.64|10174.64|10177.29|10177.29|10177.29|10177.29|10174.64|10174.64|0
1656079350000|2022-06-24 14:02:30|10179.93|10179.93|10179.93|10179.93|10179.93|10179.93|10179.93|10179.93|0
1656079360000|2022-06-24 14:02:40|10182.58|10182.58|10179.93|10179.93|10182.58|10182.58|10179.93|10179.93|0
1656079370000|2022-06-24 14:02:50|10177.29|10177.29|10177.29|10177.29|10177.29|10177.29|10177.29|10177.29|0
1656079380000|2022-06-24 14:03:00|10179.93|10179.93|10185.22|10185.22|10185.22|10185.22|10179.93|10179.93|0
1656079390000|2022-06-24 14:03:10|10187.87|10187.87|10188.86|10188.86|10188.86|10188.86|10187.87|10187.87|0
1656079410000|2022-06-24 14:03:30|10191.51|10191.51|10187.87|10187.87|10193.49|10193.49|10187.87|10187.87|0
1656079430000|2022-06-24 14:03:50|10190.51|10190.51|10190.51|10190.51|10190.51|10190.51|10190.51|10190.51|0
1656079440000|2022-06-24 14:04:00|10187.87|10187.87|10187.87|10187.87|10187.87|10187.87|10187.87|10187.87|0
1656079460000|2022-06-24 14:04:20|10190.51|10190.51|10190.51|10190.51|10190.51|10190.51|10190.51|10190.51|0
1656079480000|2022-06-24 14:04:40|10187.87|10187.87|10187.87|10187.87|10187.87|10187.87|10187.87|10187.87|0
1656079510000|2022-06-24 14:05:10|10186.88|10186.88|10186.88|10186.88|10186.88|10186.88|10186.88|10186.88|0
1656079530000|2022-06-24 14:05:30|10185.88|10185.88|10185.88|10185.88|10185.88|10185.88|10185.88|10185.88|0
1656079560000|2022-06-24 14:06:00|10172.66|10172.66|10172.66|10172.66|10172.66|10172.66|10172.66|10172.66|0
1656079580000|2022-06-24 14:06:20|10170.01|10170.01|10170.01|10170.01|10170.01|10170.01|10170.01|10170.01|0
1656079590000|2022-06-24 14:06:30|10168.03|10168.03|10165.38|10165.38|10168.03|10168.03|10165.38|10165.38|0
1656079610000|2022-06-24 14:06:50|10168.03|10168.03|10168.03|10168.03|10168.03|10168.03|10168.03|10168.03|0
1656079620000|2022-06-24 14:07:00|10166.05|10166.05|10162.41|10162.41|10166.05|10166.05|10162.41|10162.41|0
1656079690000|2022-06-24 14:08:10|10161.42|10161.42|10161.42|10161.42|10161.42|10161.42|10161.42|10161.42|0
1656079700000|2022-06-24 14:08:20|10158.77|10158.77|10156.13|10156.13|10158.77|10158.77|10156.13|10156.13|0
1656079730000|2022-06-24 14:08:50|10158.77|10158.77|10166.71|10166.71|10166.71|10166.71|10158.77|10158.77|0
1656079740000|2022-06-24 14:09:00|10165.71|10165.71|10165.71|10165.71|10165.71|10165.71|10165.71|10165.71|0
1656079760000|2022-06-24 14:09:20|10168.36|10168.36|10166.38|10166.38|10168.36|10168.36|10166.38|10166.38|0
1656079770000|2022-06-24 14:09:30|10168.36|10168.36|10168.36|10168.36|10168.36|10168.36|10168.36|10168.36|0
1656079800000|2022-06-24 14:10:00|10170.34|10170.34|10170.34|10170.34|10170.34|10170.34|10170.34|10170.34|0
1656079810000|2022-06-24 14:10:10|10172.99|10172.99|10172.99|10172.99|10172.99|10172.99|10172.99|10172.99|0
1656079820000|2022-06-24 14:10:20|10178.28|10178.28|10178.28|10178.28|10178.28|10178.28|10178.28|10178.28|0
1656079830000|2022-06-24 14:10:30|10179.27|10179.27|10179.27|10179.27|10179.27|10179.27|10179.27|10179.27|0
1656079850000|2022-06-24 14:10:50|10177.29|10177.29|10177.29|10177.29|10177.29|10177.29|10177.29|10177.29|0
1656079860000|2022-06-24 14:11:00|10174.64|10174.64|10172|10172|10174.64|10174.64|10172|10172|0
1656079880000|2022-06-24 14:11:20|10169.35|10169.35|10171.34|10171.34|10171.34|10171.34|10169.35|10169.35|0
1656079910000|2022-06-24 14:11:50|10176.63|10176.63|10179.27|10179.27|10179.27|10179.27|10176.63|10176.63|0
1656079920000|2022-06-24 14:12:00|10181.25|10181.25|10180.26|10180.26|10182.25|10182.25|10180.26|10180.26|0
1656079950000|2022-06-24 14:12:30|10182.91|10182.91|10182.91|10182.91|10182.91|10182.91|10182.91|10182.91|0
1656079960000|2022-06-24 14:12:40|10183.9|10183.9|10183.9|10183.9|10183.9|10183.9|10183.9|10183.9|0
1656079980000|2022-06-24 14:13:00|10186.54|10186.54|10186.54|10186.54|10186.54|10186.54|10186.54|10186.54|0
1656079990000|2022-06-24 14:13:10|10189.19|10189.19|10190.18|10190.18|10190.18|10190.18|10189.19|10189.19|0
1656080060000|2022-06-24 14:14:20|10192.83|10192.83|10192.83|10192.83|10192.83|10192.83|10192.83|10192.83|0
1656080080000|2022-06-24 14:14:40|10190.84|10190.84|10190.84|10190.84|10190.84|10190.84|10190.84|10190.84|0
1656080090000|2022-06-24 14:14:50|10196.13|10196.13|10193.49|10193.49|10196.13|10196.13|10193.49|10193.49|0
1656080100000|2022-06-24 14:15:00|10190.84|10190.84|10190.84|10190.84|10190.84|10190.84|10190.84|10190.84|0
1656080110000|2022-06-24 14:15:10|10193.49|10193.49|10195.47|10195.47|10195.47|10195.47|10193.49|10193.49|0
1656080130000|2022-06-24 14:15:30|10200.76|10200.76|10203.41|10203.41|10203.41|10203.41|10199.77|10199.77|0
1656080170000|2022-06-24 14:16:10|10206.05|10206.05|10206.05|10206.05|10206.05|10206.05|10206.05|10206.05|0
1656080180000|2022-06-24 14:16:20|10203.41|10203.41|10208.7|10208.7|10208.7|10208.7|10203.41|10203.41|0
1656080210000|2022-06-24 14:16:50|10211.34|10211.34|10211.34|10211.34|10211.34|10211.34|10211.34|10211.34|0
1656080230000|2022-06-24 14:17:10|10213.33|10213.33|10213.33|10213.33|10213.33|10213.33|10213.33|10213.33|0
1656080260000|2022-06-24 14:17:40|10212.33|10212.33|10217.62|10217.62|10217.62|10217.62|10212.33|10212.33|0
1656080320000|2022-06-24 14:18:40|10220.27|10220.27|10220.27|10220.27|10220.27|10220.27|10220.27|10220.27|0
1656080330000|2022-06-24 14:18:50|10217.62|10217.62|10228.21|10228.21|10228.21|10228.21|10217.62|10217.62|0
1656080360000|2022-06-24 14:19:20|10222.92|10222.92|10225.56|10225.56|10228.21|10228.21|10222.92|10222.92|0
1656080400000|2022-06-24 14:20:00|10222.92|10222.92|10222.92|10222.92|10222.92|10222.92|10222.92|10222.92|0
1656080420000|2022-06-24 14:20:20|10225.56|10225.56|10225.56|10225.56|10225.56|10225.56|10225.56|10225.56|0
1656080430000|2022-06-24 14:20:30|10227.54|10227.54|10235.48|10235.48|10235.48|10235.48|10227.54|10227.54|0
1656080460000|2022-06-24 14:21:00|10232.83|10232.83|10230.19|10230.19|10232.83|10232.83|10230.19|10230.19|0
1656080470000|2022-06-24 14:21:10|10229.2|10229.2|10229.2|10229.2|10229.2|10229.2|10229.2|10229.2|0
1656080550000|2022-06-24 14:22:30|10221.26|10221.26|10221.26|10221.26|10221.26|10221.26|10221.26|10221.26|0
1656080560000|2022-06-24 14:22:40|10218.29|10218.29|10218.29|10218.29|10218.29|10218.29|10218.29|10218.29|0
1656080570000|2022-06-24 14:22:50|10219.28|10219.28|10219.28|10219.28|10219.28|10219.28|10219.28|10219.28|0
1656080580000|2022-06-24 14:23:00|10221.92|10221.92|10221.92|10221.92|10221.92|10221.92|10221.92|10221.92|0
1656080610000|2022-06-24 14:23:30|10224.57|10224.57|10227.21|10227.21|10227.21|10227.21|10224.57|10224.57|0
1656080620000|2022-06-24 14:23:40|10229.86|10229.86|10229.86|10229.86|10229.86|10229.86|10229.86|10229.86|0
1656080630000|2022-06-24 14:23:50|10227.21|10227.21|10227.21|10227.21|10227.21|10227.21|10227.21|10227.21|0
1656080640000|2022-06-24 14:24:00|10224.57|10224.57|10224.57|10224.57|10224.57|10224.57|10224.57|10224.57|0
1656080650000|2022-06-24 14:24:10|10223.58|10223.58|10225.23|10225.23|10226.22|10226.22|10223.58|10223.58|0
1656080660000|2022-06-24 14:24:20|10226.22|10226.22|10218.29|10218.29|10226.22|10226.22|10218.29|10218.29|0
1656080710000|2022-06-24 14:25:10|10216.3|10216.3|10216.3|10216.3|10216.3|10216.3|10216.3|10216.3|0
1656080720000|2022-06-24 14:25:20|10215.31|10215.31|10215.31|10215.31|10215.31|10215.31|10215.31|10215.31|0
1656080750000|2022-06-24 14:25:50|10216.3|10216.3|10216.3|10216.3|10216.3|10216.3|10216.3|10216.3|0
1656080760000|2022-06-24 14:26:00|10213.66|10213.66|10210.16|10210.16|10213.66|10213.66|10210.16|10210.16|0
1656080770000|2022-06-24 14:26:10|10210.58|10210.58|10210.58|10210.58|10210.58|10210.58|10210.58|10210.58|0
1656080780000|2022-06-24 14:26:20|10213.23|10213.23|10213.23|10213.23|10213.23|10213.23|10213.23|10213.23|0
1656080800000|2022-06-24 14:26:40|10214.22|10214.22|10214.22|10214.22|10214.22|10214.22|10214.22|10214.22|0
1656080820000|2022-06-24 14:27:00|10215.21|10215.21|10214.22|10214.22|10215.21|10215.21|10214.22|10214.22|0
1656080840000|2022-06-24 14:27:20|10216.87|10216.87|10216.87|10216.87|10216.87|10216.87|10216.87|10216.87|0
1656080920000|2022-06-24 14:28:40|10217.86|10217.86|10212.57|10212.57|10217.86|10217.86|10212.57|10212.57|0
1656080950000|2022-06-24 14:29:10|10209.92|10209.92|10209.92|10209.92|10209.92|10209.92|10209.92|10209.92|0
1656081010000|2022-06-24 14:30:10|10204.63|10204.63|10204.63|10204.63|10204.63|10204.63|10204.63|10204.63|0
1656081030000|2022-06-24 14:30:30|10200.66|10200.66|10205.29|10205.29|10205.29|10205.29|10200.66|10200.66|0
1656081040000|2022-06-24 14:30:40|10203.31|10203.31|10205.95|10205.95|10205.95|10205.95|10203.31|10203.31|0
1656081060000|2022-06-24 14:31:00|10203.31|10203.31|10203.31|10203.31|10203.31|10203.31|10203.31|10203.31|0
1656081110000|2022-06-24 14:31:50|10200.66|10200.66|10192.73|10192.73|10200.66|10200.66|10192.73|10192.73|0
1656081130000|2022-06-24 14:32:10|10190.08|10190.08|10190.08|10190.08|10190.08|10190.08|10190.08|10190.08|0
1656081180000|2022-06-24 14:33:00|10184.79|10184.79|10184.79|10184.79|10184.79|10184.79|10184.79|10184.79|0
1656081190000|2022-06-24 14:33:10|10187.44|10187.44|10187.44|10187.44|10187.44|10187.44|10187.44|10187.44|0
1656081240000|2022-06-24 14:34:00|10190.08|10190.08|10190.08|10190.08|10190.08|10190.08|10190.08|10190.08|0
1656081300000|2022-06-24 14:35:00|10192.73|10192.73|10192.73|10192.73|10192.73|10192.73|10192.73|10192.73|0
1656081370000|2022-06-24 14:36:10|10187.44|10187.44|10184.79|10184.79|10187.44|10187.44|10184.79|10184.79|0
1656081380000|2022-06-24 14:36:20|10182.81|10182.81|10182.81|10182.81|10182.81|10182.81|10182.81|10182.81|0
1656081400000|2022-06-24 14:36:40|10180.16|10180.16|10180.16|10180.16|10180.16|10180.16|10180.16|10180.16|0
1656081410000|2022-06-24 14:36:50|10177.52|10177.52|10177.52|10177.52|10177.52|10177.52|10177.52|10177.52|0
1656081430000|2022-06-24 14:37:10|10174.54|10174.54|10174.54|10174.54|10174.54|10174.54|10174.54|10174.54|0
1656081530000|2022-06-24 14:38:50|10171.9|10171.9|10171.9|10171.9|10171.9|10171.9|10171.9|10171.9|0
1656081570000|2022-06-24 14:39:30|10169.25|10169.25|10166.61|10166.61|10169.25|10169.25|10166.61|10166.61|0
1656081600000|2022-06-24 14:40:00|10163.96|10163.96|10163.96|10163.96|10163.96|10163.96|10163.96|10163.96|0
1656081620000|2022-06-24 14:40:20|10161.32|10161.32|10161.32|10161.32|10161.32|10161.32|10161.32|10161.32|0
1656081660000|2022-06-24 14:41:00|10160.33|10160.33|10160.33|10160.33|10160.33|10160.33|10160.33|10160.33|0
1656081680000|2022-06-24 14:41:20|10157.35|10157.35|10157.35|10157.35|10157.35|10157.35|10157.35|10157.35|0
1656081690000|2022-06-24 14:41:30|10158.34|10158.34|10155.7|10155.7|10158.34|10158.34|10155.7|10155.7|0
1656081700000|2022-06-24 14:41:40|10158.34|10158.34|10153.05|10153.05|10158.34|10158.34|10153.05|10153.05|0
1656081720000|2022-06-24 14:42:00|10150.41|10150.41|10150.41|10150.41|10150.41|10150.41|10150.41|10150.41|0
1656081750000|2022-06-24 14:42:30|10153.05|10153.05|10147.76|10147.76|10153.05|10153.05|10147.76|10147.76|0
1656081760000|2022-06-24 14:42:40|10145.12|10145.12|10145.12|10145.12|10145.12|10145.12|10145.12|10145.12|0
1656081790000|2022-06-24 14:43:10|10147.76|10147.76|10147.76|10147.76|10147.76|10147.76|10147.76|10147.76|0
1656081850000|2022-06-24 14:44:10|10148.75|10148.75|10148.75|10148.75|10148.75|10148.75|10148.75|10148.75|0
1656081880000|2022-06-24 14:44:40|10146.11|10146.11|10146.11|10146.11|10146.11|10146.11|10143.46|10143.46|0
1656081890000|2022-06-24 14:44:50|10148.75|10148.75|10150.41|10150.41|10151.4|10151.4|10148.75|10148.75|0
1656081930000|2022-06-24 14:45:30|10149.41|10149.41|10149.41|10149.41|10149.41|10149.41|10149.41|10149.41|0
1656081940000|2022-06-24 14:45:40|10151.4|10151.4|10153.05|10153.05|10153.05|10153.05|10150.41|10150.41|0
1656081950000|2022-06-24 14:45:50|10155.04|10155.04|10155.04|10155.04|10155.04|10155.04|10155.04|10155.04|0
1656081960000|2022-06-24 14:46:00|10160.33|10160.33|10162.97|10162.97|10162.97|10162.97|10160.33|10160.33|0
1656081970000|2022-06-24 14:46:10|10161.98|10161.98|10159.33|10159.33|10161.98|10161.98|10159.33|10159.33|0
1656082040000|2022-06-24 14:47:20|10161.98|10161.98|10161.98|10161.98|10161.98|10161.98|10161.98|10161.98|0
1656082060000|2022-06-24 14:47:40|10164.62|10164.62|10164.62|10164.62|10164.62|10164.62|10164.62|10164.62|0
1656082080000|2022-06-24 14:48:00|10166.61|10166.61|10167.6|10167.6|10167.6|10167.6|10165.62|10165.62|0
1656082130000|2022-06-24 14:48:50|10165.62|10165.62|10164.62|10164.62|10165.62|10165.62|10164.62|10164.62|0
1656082160000|2022-06-24 14:49:20|10169.91|10169.91|10169.91|10169.91|10169.91|10169.91|10169.91|10169.91|0
1656082200000|2022-06-24 14:50:00|10172.56|10172.56|10168.26|10168.26|10172.56|10172.56|10168.26|10168.26|0
1656082210000|2022-06-24 14:50:10|10170.91|10170.91|10170.91|10170.91|10170.91|10170.91|10170.91|10170.91|0
1656082220000|2022-06-24 14:50:20|10169.91|10169.91|10172.56|10172.56|10172.56|10172.56|10169.91|10169.91|0
1656082240000|2022-06-24 14:50:40|10175.2|10175.2|10172.56|10172.56|10175.2|10175.2|10172.56|10172.56|0
1656082430000|2022-06-24 14:53:50|10169.91|10169.91|10169.91|10169.91|10169.91|10169.91|10169.91|10169.91|0
1656082440000|2022-06-24 14:54:00|10167.27|10167.27|10167.27|10167.27|10167.27|10167.27|10167.27|10167.27|0
1656082500000|2022-06-24 14:55:00|10161.98|10161.98|10161.98|10161.98|10161.98|10161.98|10161.98|10161.98|0
1656082540000|2022-06-24 14:55:40|10164.62|10164.62|10164.62|10164.62|10164.62|10164.62|10164.62|10164.62|0
1656082670000|2022-06-24 14:57:50|10165.62|10165.62|10166.61|10166.61|10166.61|10166.61|10165.62|10165.62|0
1656082680000|2022-06-24 14:58:00|10169.58|10169.58|10170.58|10170.58|10171.57|10171.57|10169.58|10169.58|0
1656082740000|2022-06-24 14:59:00|10171.57|10171.57|10171.57|10171.57|10171.57|10171.57|10171.57|10171.57|0
1656082780000|2022-06-24 14:59:40|10168.92|10168.92|10166.28|10166.28|10168.92|10168.92|10166.28|10166.28|0
1656082800000|2022-06-24 15:00:00|10163.63|10163.63|10163.63|10163.63|10163.63|10163.63|10163.63|10163.63|0
1656082830000|2022-06-24 15:00:30|10166.28|10166.28|10166.28|10166.28|10166.28|10166.28|10166.28|10166.28|0
1656082880000|2022-06-24 15:01:20|10168.92|10168.92|10168.92|10168.92|10168.92|10168.92|10168.92|10168.92|0
1656082890000|2022-06-24 15:01:30|10171.57|10171.57|10174.54|10174.54|10174.54|10174.54|10171.57|10171.57|0
1656082910000|2022-06-24 15:01:50|10177.19|10177.19|10177.19|10177.19|10177.19|10177.19|10177.19|10177.19|0
1656082930000|2022-06-24 15:02:10|10178.18|10178.18|10178.18|10178.18|10178.18|10178.18|10178.18|10178.18|0
1656082990000|2022-06-24 15:03:10|10183.47|10183.47|10186.12|10186.12|10186.12|10186.12|10183.47|10183.47|0
1656083040000|2022-06-24 15:04:00|10185.12|10185.12|10185.12|10185.12|10185.12|10185.12|10185.12|10185.12|0
1656083050000|2022-06-24 15:04:10|10187.77|10187.77|10187.77|10187.77|10187.77|10187.77|10187.77|10187.77|0
1656083110000|2022-06-24 15:05:10|10185.12|10185.12|10185.12|10185.12|10185.12|10185.12|10185.12|10185.12|0
1656083120000|2022-06-24 15:05:20|10187.77|10187.77|10187.77|10187.77|10187.77|10187.77|10187.77|10187.77|0
1656083150000|2022-06-24 15:05:50|10190.41|10190.41|10190.41|10190.41|10190.41|10190.41|10190.41|10190.41|0
1656083160000|2022-06-24 15:06:00|10187.77|10187.77|10187.77|10187.77|10187.77|10187.77|10187.77|10187.77|0
1656083220000|2022-06-24 15:07:00|10186.78|10186.78|10184.79|10184.79|10186.78|10186.78|10184.79|10184.79|0
1656083230000|2022-06-24 15:07:10|10185.79|10185.79|10185.79|10185.79|10185.79|10185.79|10185.79|10185.79|0
1656083260000|2022-06-24 15:07:40|10184.79|10184.79|10184.79|10184.79|10184.79|10184.79|10184.79|10184.79|0
1656083310000|2022-06-24 15:08:30|10183.8|10183.8|10183.8|10183.8|10183.8|10183.8|10183.8|10183.8|0
1656083340000|2022-06-24 15:09:00|10184.79|10184.79|10184.79|10184.79|10184.79|10184.79|10184.79|10184.79|0
1656083360000|2022-06-24 15:09:20|10182.15|10182.15|10182.15|10182.15|10182.15|10182.15|10182.15|10182.15|0
1656083380000|2022-06-24 15:09:40|10184.79|10184.79|10184.79|10184.79|10184.79|10184.79|10184.79|10184.79|0
1656083400000|2022-06-24 15:10:00|10182.15|10182.15|10182.15|10182.15|10182.15|10182.15|10182.15|10182.15|0
1656083430000|2022-06-24 15:10:30|10179.5|10179.5|10179.5|10179.5|10179.5|10179.5|10179.5|10179.5|0
1656083470000|2022-06-24 15:11:10|10182.15|10182.15|10180.16|10180.16|10182.15|10182.15|10180.16|10180.16|0
1656083480000|2022-06-24 15:11:20|10181.16|10181.16|10181.16|10181.16|10181.16|10181.16|10181.16|10181.16|0
1656083610000|2022-06-24 15:13:30|10178.51|10178.51|10178.51|10178.51|10178.51|10178.51|10178.51|10178.51|0
1656083640000|2022-06-24 15:14:00|10181.16|10181.16|10183.8|10183.8|10183.8|10183.8|10181.16|10181.16|0
1656083690000|2022-06-24 15:14:50|10186.45|10186.45|10186.45|10186.45|10186.45|10186.45|10186.45|10186.45|0
1656083700000|2022-06-24 15:15:00|10187.44|10187.44|10187.44|10187.44|10187.44|10187.44|10187.44|10187.44|0
1656083740000|2022-06-24 15:15:40|10190.08|10190.08|10187.44|10187.44|10190.08|10190.08|10187.44|10187.44|0
1656083770000|2022-06-24 15:16:10|10184.79|10184.79|10184.79|10184.79|10184.79|10184.79|10184.79|10184.79|0
1656083850000|2022-06-24 15:17:30|10185.79|10185.79|10186.78|10186.78|10186.78|10186.78|10185.79|10185.79|0
1656083890000|2022-06-24 15:18:10|10189.42|10189.42|10189.42|10189.42|10189.42|10189.42|10189.42|10189.42|0
1656083910000|2022-06-24 15:18:30|10192.07|10192.07|10193.72|10193.72|10194.71|10194.71|10192.07|10192.07|0
1656083950000|2022-06-24 15:19:10|10196.37|10196.37|10196.37|10196.37|10196.37|10196.37|10196.37|10196.37|0
1656083960000|2022-06-24 15:19:20|10199.01|10199.01|10201.66|10201.66|10201.66|10201.66|10199.01|10199.01|0
1656083980000|2022-06-24 15:19:40|10204.3|10204.3|10204.3|10204.3|10204.3|10204.3|10204.3|10204.3|0
1656084020000|2022-06-24 15:20:20|10196.37|10196.37|10201.66|10201.66|10201.66|10201.66|10196.37|10196.37|0
1656084030000|2022-06-24 15:20:30|10199.01|10199.01|10199.01|10199.01|10199.01|10199.01|10199.01|10199.01|0
1656084040000|2022-06-24 15:20:40|10201.66|10201.66|10201.66|10201.66|10201.66|10201.66|10201.66|10201.66|0
1656084050000|2022-06-24 15:20:50|10204.3|10204.3|10204.3|10204.3|10204.3|10204.3|10204.3|10204.3|0
1656084120000|2022-06-24 15:22:00|10206.95|10206.95|10207.94|10207.94|10207.94|10207.94|10206.95|10206.95|0
1656084160000|2022-06-24 15:22:40|10209.92|10209.92|10209.92|10209.92|10209.92|10209.92|10209.92|10209.92|0
1656084220000|2022-06-24 15:23:40|10207.28|10207.28|10207.28|10207.28|10207.28|10207.28|10207.28|10207.28|0
1656084240000|2022-06-24 15:24:00|10204.63|10204.63|10204.63|10204.63|10204.63|10204.63|10204.63|10204.63|0
1656084260000|2022-06-24 15:24:20|10203.64|10203.64|10203.64|10203.64|10203.64|10203.64|10203.64|10203.64|0
1656084290000|2022-06-24 15:24:50|10201|10201|10203.64|10203.64|10203.64|10203.64|10201|10201|0
1656084300000|2022-06-24 15:25:00|10202.65|10202.65|10201.66|10201.66|10202.65|10202.65|10201.66|10201.66|0
1656084310000|2022-06-24 15:25:10|10202.65|10202.65|10202.65|10202.65|10202.65|10202.65|10202.65|10202.65|0
1656084320000|2022-06-24 15:25:20|10205.29|10205.29|10205.29|10205.29|10205.29|10205.29|10205.29|10205.29|0
1656084340000|2022-06-24 15:25:40|10204.3|10204.3|10204.3|10204.3|10204.3|10204.3|10204.3|10204.3|0
1656084360000|2022-06-24 15:26:00|10206.95|10206.95|10206.95|10206.95|10206.95|10206.95|10206.95|10206.95|0
1656084370000|2022-06-24 15:26:10|10209.59|10209.59|10209.59|10209.59|10209.59|10209.59|10209.59|10209.59|0
1656084400000|2022-06-24 15:26:40|10212.24|10212.24|10212.24|10212.24|10212.24|10212.24|10212.24|10212.24|0
1656084410000|2022-06-24 15:26:50|10214.88|10214.88|10214.88|10214.88|10214.88|10214.88|10214.88|10214.88|0
1656084420000|2022-06-24 15:27:00|10212.24|10212.24|10214.88|10214.88|10214.88|10214.88|10212.24|10212.24|0
1656084450000|2022-06-24 15:27:30|10212.24|10212.24|10209.59|10209.59|10212.24|10212.24|10209.59|10209.59|0
1656084460000|2022-06-24 15:27:40|10208.6|10208.6|10208.6|10208.6|10208.6|10208.6|10208.6|10208.6|0
1656084470000|2022-06-24 15:27:50|10211.24|10211.24|10211.24|10211.24|10211.24|10211.24|10211.24|10211.24|0
1656084500000|2022-06-24 15:28:20|10213.89|10213.89|10213.89|10213.89|10213.89|10213.89|10213.89|10213.89|0
1656084540000|2022-06-24 15:29:00|10211.24|10211.24|10212.24|10212.24|10212.24|10212.24|10211.24|10211.24|0
1656084550000|2022-06-24 15:29:10|10214.88|10214.88|10212.24|10212.24|10214.88|10214.88|10212.24|10212.24|0
1656084570000|2022-06-24 15:29:30|10213.23|10213.23|10212.37|10212.37|10213.23|10213.23|10212.37|10212.37|0
1656084580000|2022-06-24 15:29:40|10210.39|10210.39|10211.67|10211.67|10211.67|10211.67|10210.39|10210.39|0
1656084590000|2022-06-24 15:29:50|10212.66|10212.66|10218.38|10218.38|10218.38|10218.38|10212.66|10212.66|0
1656314110000|2022-06-27 07:15:10|10247.68|10247.68|10250.32|10250.32|10250.32|10250.32|10247.68|10247.68|0
1656314130000|2022-06-27 07:15:30|10254.29|10254.29|10254.29|10254.29|10254.29|10254.29|10254.29|10254.29|0
1656314220000|2022-06-27 07:17:00|10243.71|10243.71|10246.35|10246.35|10246.35|10246.35|10243.71|10243.71|0
1656314240000|2022-06-27 07:17:20|10248.34|10248.34|10248.34|10248.34|10248.34|10248.34|10248.34|10248.34|0
1656314250000|2022-06-27 07:17:30|10245.69|10245.69|10245.69|10245.69|10245.69|10245.69|10245.69|10245.69|0
1656314270000|2022-06-27 07:17:50|10248.34|10248.34|10253.63|10253.63|10253.63|10253.63|10248.34|10248.34|0
1656314290000|2022-06-27 07:18:10|10243.05|10243.05|10243.05|10243.05|10243.05|10243.05|10243.05|10243.05|0
1656314300000|2022-06-27 07:18:20|10237.76|10237.76|10237.76|10237.76|10237.76|10237.76|10237.76|10237.76|0
1656314320000|2022-06-27 07:18:40|10235.11|10235.11|10235.11|10235.11|10235.11|10235.11|10235.11|10235.11|0
1656314340000|2022-06-27 07:19:00|10237.76|10237.76|10237.76|10237.76|10237.76|10237.76|10237.76|10237.76|0
1656314380000|2022-06-27 07:19:40|10232.47|10232.47|10232.47|10232.47|10232.47|10232.47|10232.47|10232.47|0
1656314410000|2022-06-27 07:20:10|10235.44|10235.44|10238.09|10238.09|10238.09|10238.09|10235.44|10235.44|0
1656314420000|2022-06-27 07:20:20|10239.08|10239.08|10239.08|10239.08|10239.08|10239.08|10239.08|10239.08|0
1656314430000|2022-06-27 07:20:30|10244.37|10244.37|10244.37|10244.37|10244.37|10244.37|10244.37|10244.37|0
1656314450000|2022-06-27 07:20:50|10245.36|10245.36|10253.3|10253.3|10253.3|10253.3|10245.36|10245.36|0
1656314460000|2022-06-27 07:21:00|10255.94|10255.94|10254.95|10254.95|10255.94|10255.94|10254.95|10254.95|0
1656314470000|2022-06-27 07:21:10|10252.31|10252.31|10254.95|10254.95|10254.95|10254.95|10252.31|10252.31|0
1656314500000|2022-06-27 07:21:40|10260.24|10260.24|10268.18|10268.18|10268.18|10268.18|10260.24|10260.24|0
1656314520000|2022-06-27 07:22:00|10265.53|10265.53|10265.53|10265.53|10265.53|10265.53|10265.53|10265.53|0
1656314560000|2022-06-27 07:22:40|10268.18|10268.18|10268.18|10268.18|10268.18|10268.18|10268.18|10268.18|0
1656314580000|2022-06-27 07:23:00|10270.82|10270.82|10276.11|10276.11|10276.11|10276.11|10270.82|10270.82|0
1656314590000|2022-06-27 07:23:10|10284.05|10284.05|10287.02|10287.02|10287.02|10287.02|10284.05|10284.05|0
1656314610000|2022-06-27 07:23:30|10289.67|10289.67|10289.67|10289.67|10289.67|10289.67|10289.67|10289.67|0
1656314630000|2022-06-27 07:23:50|10284.38|10284.38|10282.39|10282.39|10284.38|10284.38|10282.39|10282.39|0
1656314640000|2022-06-27 07:24:00|10285.04|10285.04|10282.39|10282.39|10285.04|10285.04|10282.39|10282.39|0
1656314720000|2022-06-27 07:25:20|10283.39|10283.39|10283.39|10283.39|10283.39|10283.39|10283.39|10283.39|0
1656314760000|2022-06-27 07:26:00|10286.36|10286.36|10283.72|10283.72|10286.36|10286.36|10283.72|10283.72|0
1656314790000|2022-06-27 07:26:30|10289.01|10289.01|10289.01|10289.01|10289.01|10289.01|10289.01|10289.01|0
1656314810000|2022-06-27 07:26:50|10291.65|10291.65|10291.65|10291.65|10291.65|10291.65|10291.65|10291.65|0
1656314860000|2022-06-27 07:27:40|10294.3|10294.3|10296.94|10296.94|10296.94|10296.94|10294.3|10294.3|0
1656314870000|2022-06-27 07:27:50|10302.23|10302.23|10302.23|10302.23|10302.23|10302.23|10302.23|10302.23|0
1656314880000|2022-06-27 07:28:00|10307.52|10307.52|10307.52|10307.52|10307.52|10307.52|10307.52|10307.52|0
1656314890000|2022-06-27 07:28:10|10304.88|10304.88|10304.88|10304.88|10304.88|10304.88|10304.88|10304.88|0
1656314930000|2022-06-27 07:28:50|10299.59|10299.59|10299.59|10299.59|10299.59|10299.59|10299.59|10299.59|0
1656314970000|2022-06-27 07:29:30|10296.94|10296.94|10296.94|10296.94|10296.94|10296.94|10296.94|10296.94|0
1656314990000|2022-06-27 07:29:50|10295.95|10295.95|10295.95|10295.95|10295.95|10295.95|10295.95|10295.95|0
1656315020000|2022-06-27 07:30:20|10288.02|10288.02|10288.02|10288.02|10288.02|10288.02|10288.02|10288.02|0
1656315030000|2022-06-27 07:30:30|10293.31|10293.31|10293.31|10293.31|10293.31|10293.31|10293.31|10293.31|0
1656315060000|2022-06-27 07:31:00|10295.29|10295.29|10295.29|10295.29|10295.29|10295.29|10295.29|10295.29|0
1656315070000|2022-06-27 07:31:10|10292.65|10292.65|10290|10290|10292.65|10292.65|10290|10290|0
1656315090000|2022-06-27 07:31:30|10287.36|10287.36|10287.36|10287.36|10287.36|10287.36|10287.36|10287.36|0
1656315110000|2022-06-27 07:31:50|10282.06|10282.06|10282.06|10282.06|10282.06|10282.06|10282.06|10282.06|0
1656315120000|2022-06-27 07:32:00|10284.71|10284.71|10284.71|10284.71|10284.71|10284.71|10284.71|10284.71|0
1656315200000|2022-06-27 07:33:20|10282.73|10282.73|10282.73|10282.73|10282.73|10282.73|10282.73|10282.73|0
1656315220000|2022-06-27 07:33:40|10285.37|10285.37|10285.37|10285.37|10285.37|10285.37|10285.37|10285.37|0
1656315230000|2022-06-27 07:33:50|10282.73|10282.73|10280.08|10280.08|10282.73|10282.73|10280.08|10280.08|0
1656315250000|2022-06-27 07:34:10|10282.73|10282.73|10282.73|10282.73|10282.73|10282.73|10282.73|10282.73|0
1656315270000|2022-06-27 07:34:30|10281.07|10281.07|10281.07|10281.07|10281.07|10281.07|10281.07|10281.07|0
1656315310000|2022-06-27 07:35:10|10283.72|10283.72|10283.72|10283.72|10283.72|10283.72|10283.72|10283.72|0
1656315360000|2022-06-27 07:36:00|10286.36|10286.36|10286.36|10286.36|10286.36|10286.36|10286.36|10286.36|0
1656315410000|2022-06-27 07:36:50|10281.07|10281.07|10283.72|10283.72|10283.72|10283.72|10281.07|10281.07|0
1656315480000|2022-06-27 07:38:00|10278.43|10278.43|10281.07|10281.07|10281.07|10281.07|10278.43|10278.43|0
1656315510000|2022-06-27 07:38:30|10278.93|10278.93|10278.93|10278.93|10278.93|10278.93|10278.93|10278.93|0
1656315550000|2022-06-27 07:39:10|10273.64|10273.64|10273.64|10273.64|10273.64|10273.64|10273.64|10273.64|0
1656315600000|2022-06-27 07:40:00|10281.58|10281.58|10281.58|10281.58|10281.58|10281.58|10281.58|10281.58|0
1656315610000|2022-06-27 07:40:10|10284.22|10284.22|10284.22|10284.22|10284.22|10284.22|10284.22|10284.22|0
1656315630000|2022-06-27 07:40:30|10286.87|10286.87|10286.87|10286.87|10286.87|10286.87|10286.87|10286.87|0
1656315640000|2022-06-27 07:40:40|10287.86|10287.86|10287.86|10287.86|10287.86|10287.86|10287.86|10287.86|0
1656315740000|2022-06-27 07:42:20|10289.84|10289.84|10289.84|10289.84|10289.84|10289.84|10289.84|10289.84|0
1656315800000|2022-06-27 07:43:20|10292.49|10292.49|10292.49|10292.49|10292.49|10292.49|10292.49|10292.49|0
1656315810000|2022-06-27 07:43:30|10293.48|10293.48|10293.48|10293.48|10293.48|10293.48|10293.48|10293.48|0
1656315870000|2022-06-27 07:44:30|10288.19|10288.19|10288.19|10288.19|10288.19|10288.19|10288.19|10288.19|0
1656315880000|2022-06-27 07:44:40|10289.18|10289.18|10289.18|10289.18|10289.18|10289.18|10289.18|10289.18|0
1656315900000|2022-06-27 07:45:00|10294.47|10294.47|10302.41|10302.41|10302.41|10302.41|10294.47|10294.47|0
1656315920000|2022-06-27 07:45:20|10305.05|10305.05|10305.05|10305.05|10305.05|10305.05|10305.05|10305.05|0
1656315970000|2022-06-27 07:46:10|10312.99|10312.99|10312.99|10312.99|10312.99|10312.99|10312.99|10312.99|0
1656316000000|2022-06-27 07:46:40|10315.63|10315.63|10318.28|10318.28|10318.28|10318.28|10315.63|10315.63|0
1656316060000|2022-06-27 07:47:40|10315.63|10315.63|10315.63|10315.63|10315.63|10315.63|10315.63|10315.63|0
1656316080000|2022-06-27 07:48:00|10305.05|10305.05|10307.04|10307.04|10307.04|10307.04|10305.05|10305.05|0
1656316140000|2022-06-27 07:49:00|10304.39|10304.39|10303.4|10303.4|10304.39|10304.39|10303.4|10303.4|0
1656316160000|2022-06-27 07:49:20|10300.76|10300.76|10303.4|10303.4|10303.4|10303.4|10300.76|10300.76|0
1656316190000|2022-06-27 07:49:50|10308.69|10308.69|10312.99|10312.99|10315.63|10315.63|10307.7|10307.7|0
1656316260000|2022-06-27 07:51:00|10318.28|10318.28|10318.28|10318.28|10318.28|10318.28|10318.28|10318.28|0
1656316270000|2022-06-27 07:51:10|10320.92|10320.92|10324.89|10324.89|10324.89|10324.89|10320.92|10320.92|0
1656316300000|2022-06-27 07:51:40|10330.18|10330.18|10330.18|10330.18|10330.18|10330.18|10330.18|10330.18|0
1656316320000|2022-06-27 07:52:00|10324.89|10324.89|10324.89|10324.89|10324.89|10324.89|10324.89|10324.89|0
1656316340000|2022-06-27 07:52:20|10322.25|10322.25|10322.25|10322.25|10322.25|10322.25|10322.25|10322.25|0
1656316360000|2022-06-27 07:52:40|10321.26|10321.26|10321.26|10321.26|10321.26|10321.26|10321.26|10321.26|0
1656316430000|2022-06-27 07:53:50|10322.25|10322.25|10322.25|10322.25|10322.25|10322.25|10322.25|10322.25|0
1656316520000|2022-06-27 07:55:20|10321.26|10321.26|10313.32|10313.32|10321.26|10321.26|10313.32|10313.32|0
1656316690000|2022-06-27 07:58:10|10310.34|10310.34|10310.34|10310.34|10310.34|10310.34|10310.34|10310.34|0
1656316720000|2022-06-27 07:58:40|10307.7|10307.7|10307.7|10307.7|10307.7|10307.7|10307.7|10307.7|0
1656316730000|2022-06-27 07:58:50|10315.63|10315.63|10320.92|10320.92|10320.92|10320.92|10315.63|10315.63|0
1656316740000|2022-06-27 07:59:00|10315.63|10315.63|10312.99|10312.99|10315.63|10315.63|10312.99|10312.99|0
1656316780000|2022-06-27 07:59:40|10307.7|10307.7|10307.7|10307.7|10307.7|10307.7|10307.7|10307.7|0
1656316790000|2022-06-27 07:59:50|10305.05|10305.05|10305.05|10305.05|10305.05|10305.05|10305.05|10305.05|0
1656316880000|2022-06-27 08:01:20|10302.41|10302.41|10302.41|10302.41|10302.41|10302.41|10302.41|10302.41|0
1656316910000|2022-06-27 08:01:50|10305.05|10305.05|10305.05|10305.05|10305.05|10305.05|10305.05|10305.05|0
1656316920000|2022-06-27 08:02:00|10302.41|10302.41|10302.41|10302.41|10302.41|10302.41|10302.41|10302.41|0
1656316930000|2022-06-27 08:02:10|10299.76|10299.76|10299.76|10299.76|10299.76|10299.76|10299.76|10299.76|0
1656316940000|2022-06-27 08:02:20|10301.05|10301.05|10301.05|10301.05|10301.05|10301.05|10301.05|10301.05|0
1656316950000|2022-06-27 08:02:30|10298.4|10298.4|10298.4|10298.4|10298.4|10298.4|10298.4|10298.4|0
1656316980000|2022-06-27 08:03:00|10293.11|10293.11|10293.11|10293.11|10293.11|10293.11|10293.11|10293.11|0
1656316990000|2022-06-27 08:03:10|10282.53|10282.53|10273.93|10273.93|10282.53|10282.53|10273.93|10273.93|0
1656317040000|2022-06-27 08:04:00|10266|10266|10271.29|10271.29|10271.29|10271.29|10266|10266|0
1656317060000|2022-06-27 08:04:20|10287.16|10287.16|10297.74|10297.74|10297.74|10297.74|10287.16|10287.16|0
1656317090000|2022-06-27 08:04:50|10292.45|10292.45|10292.45|10292.45|10292.45|10292.45|10292.45|10292.45|0
1656317110000|2022-06-27 08:05:10|10289.81|10289.81|10289.81|10289.81|10289.81|10289.81|10289.81|10289.81|0
1656317120000|2022-06-27 08:05:20|10292.45|10292.45|10289.81|10289.81|10292.45|10292.45|10289.81|10289.81|0
1656317130000|2022-06-27 08:05:30|10290.8|10290.8|10290.8|10290.8|10290.8|10290.8|10290.8|10290.8|0
1656317190000|2022-06-27 08:06:30|10293.44|10293.44|10293.44|10293.44|10293.44|10293.44|10293.44|10293.44|0
1656317290000|2022-06-27 08:08:10|10290.8|10290.8|10290.8|10290.8|10290.8|10290.8|10290.8|10290.8|0
1656317320000|2022-06-27 08:08:40|10293.44|10293.44|10293.44|10293.44|10293.44|10293.44|10293.44|10293.44|0
1656317350000|2022-06-27 08:09:10|10296.09|10296.09|10296.09|10296.09|10296.09|10296.09|10296.09|10296.09|0
1656317360000|2022-06-27 08:09:20|10297.08|10297.08|10297.08|10297.08|10297.08|10297.08|10297.08|10297.08|0
1656317460000|2022-06-27 08:11:00|10299.72|10299.72|10299.72|10299.72|10299.72|10299.72|10299.72|10299.72|0
1656317570000|2022-06-27 08:12:50|10297.08|10297.08|10296.09|10296.09|10297.08|10297.08|10296.09|10296.09|0
1656317630000|2022-06-27 08:13:50|10306.67|10306.67|10306.67|10306.67|10306.67|10306.67|10306.67|10306.67|0
1656317660000|2022-06-27 08:14:20|10305.68|10305.68|10305.68|10305.68|10305.68|10305.68|10305.68|10305.68|0
1656317740000|2022-06-27 08:15:40|10300.39|10300.39|10300.39|10300.39|10300.39|10300.39|10300.39|10300.39|0
1656317850000|2022-06-27 08:17:30|10305.68|10305.68|10305.68|10305.68|10305.68|10305.68|10305.68|10305.68|0
1656317870000|2022-06-27 08:17:50|10308.32|10308.32|10308.32|10308.32|10308.32|10308.32|10308.32|10308.32|0
1656317990000|2022-06-27 08:19:50|10309.31|10309.31|10304.02|10304.02|10309.31|10309.31|10304.02|10304.02|0
1656318010000|2022-06-27 08:20:10|10305.01|10305.01|10305.01|10305.01|10305.01|10305.01|10305.01|10305.01|0
1656318020000|2022-06-27 08:20:20|10302.37|10302.37|10302.37|10302.37|10302.37|10302.37|10302.37|10302.37|0
1656318190000|2022-06-27 08:23:10|10305.01|10305.01|10307.66|10307.66|10307.66|10307.66|10305.01|10305.01|0
1656318210000|2022-06-27 08:23:30|10305.01|10305.01|10305.01|10305.01|10305.01|10305.01|10305.01|10305.01|0
1656318260000|2022-06-27 08:24:20|10307.66|10307.66|10307.66|10307.66|10307.66|10307.66|10307.66|10307.66|0
1656318320000|2022-06-27 08:25:20|10305.68|10305.68|10305.68|10305.68|10305.68|10305.68|10305.68|10305.68|0
1656318330000|2022-06-27 08:25:30|10307.66|10307.66|10307.66|10307.66|10307.66|10307.66|10307.66|10307.66|0
1656318370000|2022-06-27 08:26:10|10305.01|10305.01|10307.66|10307.66|10307.66|10307.66|10305.01|10305.01|0
1656318380000|2022-06-27 08:26:20|10302.37|10302.37|10302.37|10302.37|10302.37|10302.37|10302.37|10302.37|0
1656318470000|2022-06-27 08:27:50|10301.38|10301.38|10301.38|10301.38|10301.38|10301.38|10301.38|10301.38|0
1656318490000|2022-06-27 08:28:10|10304.02|10304.02|10304.02|10304.02|10304.02|10304.02|10304.02|10304.02|0
1656318520000|2022-06-27 08:28:40|10301.38|10301.38|10304.02|10304.02|10304.02|10304.02|10301.38|10301.38|0
1656318570000|2022-06-27 08:29:30|10301.38|10301.38|10301.38|10301.38|10301.38|10301.38|10301.38|10301.38|0
1656318630000|2022-06-27 08:30:30|10304.02|10304.02|10304.02|10304.02|10304.02|10304.02|10304.02|10304.02|0
1656318660000|2022-06-27 08:31:00|10301.38|10301.38|10301.38|10301.38|10301.38|10301.38|10301.38|10301.38|0
1656318690000|2022-06-27 08:31:30|10304.02|10304.02|10304.02|10304.02|10304.02|10304.02|10304.02|10304.02|0
1656318700000|2022-06-27 08:31:40|10301.38|10301.38|10298.73|10298.73|10301.38|10301.38|10298.73|10298.73|0
1656318750000|2022-06-27 08:32:30|10296.75|10296.75|10296.75|10296.75|10296.75|10296.75|10296.75|10296.75|0
1656318810000|2022-06-27 08:33:30|10298.73|10298.73|10299.72|10299.72|10299.72|10299.72|10298.73|10298.73|0
1656318860000|2022-06-27 08:34:20|10302.37|10302.37|10299.72|10299.72|10302.37|10302.37|10299.72|10299.72|0
1656318910000|2022-06-27 08:35:10|10297.74|10297.74|10297.74|10297.74|10297.74|10297.74|10297.74|10297.74|0
1656318930000|2022-06-27 08:35:30|10298.73|10298.73|10298.73|10298.73|10298.73|10298.73|10298.73|10298.73|0
1656318940000|2022-06-27 08:35:40|10299.72|10299.72|10307.66|10307.66|10307.66|10307.66|10299.72|10299.72|0
1656318960000|2022-06-27 08:36:00|10305.01|10305.01|10305.01|10305.01|10305.01|10305.01|10305.01|10305.01|0
1656318970000|2022-06-27 08:36:10|10302.37|10302.37|10302.37|10302.37|10302.37|10302.37|10302.37|10302.37|0
1656318980000|2022-06-27 08:36:20|10297.08|10297.08|10297.08|10297.08|10297.08|10297.08|10297.08|10297.08|0
1656319050000|2022-06-27 08:37:30|10299.72|10299.72|10299.72|10299.72|10299.72|10299.72|10299.72|10299.72|0
1656319070000|2022-06-27 08:37:50|10297.08|10297.08|10296.09|10296.09|10297.08|10297.08|10296.09|10296.09|0
1656319080000|2022-06-27 08:38:00|10299.06|10299.06|10296.42|10296.42|10299.06|10299.06|10296.42|10296.42|0
1656319090000|2022-06-27 08:38:10|10295.43|10295.43|10295.43|10295.43|10295.43|10295.43|10295.43|10295.43|0
1656319100000|2022-06-27 08:38:20|10296.42|10296.42|10295.43|10295.43|10296.42|10296.42|10295.43|10295.43|0
1656319110000|2022-06-27 08:38:30|10298.07|10298.07|10295.43|10295.43|10298.07|10298.07|10295.43|10295.43|0
1656319120000|2022-06-27 08:38:40|10298.07|10298.07|10298.07|10298.07|10298.07|10298.07|10298.07|10298.07|0
1656319160000|2022-06-27 08:39:20|10292.78|10292.78|10287.72|10287.72|10292.78|10292.78|10285.08|10285.08|0
1656319170000|2022-06-27 08:39:30|10290.37|10290.37|10290.37|10290.37|10290.37|10290.37|10290.37|10290.37|0
1656319180000|2022-06-27 08:39:40|10287.72|10287.72|10287.72|10287.72|10287.72|10287.72|10287.72|10287.72|0
1656319200000|2022-06-27 08:40:00|10286.73|10286.73|10282.76|10282.76|10286.73|10286.73|10282.76|10282.76|0
1656319260000|2022-06-27 08:41:00|10280.12|10280.12|10280.12|10280.12|10280.12|10280.12|10280.12|10280.12|0
1656319290000|2022-06-27 08:41:30|10277.47|10277.47|10277.47|10277.47|10277.47|10277.47|10277.47|10277.47|0
1656319320000|2022-06-27 08:42:00|10264.25|10264.25|10264.25|10264.25|10264.25|10264.25|10264.25|10264.25|0
1656319350000|2022-06-27 08:42:30|10261.27|10261.27|10255.32|10255.32|10261.27|10261.27|10255.32|10255.32|0
1656319380000|2022-06-27 08:43:00|10250.03|10250.03|10247.05|10247.05|10250.03|10250.03|10247.05|10247.05|0
1656319390000|2022-06-27 08:43:10|10249.04|10249.04|10249.04|10249.04|10249.04|10249.04|10249.04|10249.04|0
1656319400000|2022-06-27 08:43:20|10248.05|10248.05|10246.06|10246.06|10248.05|10248.05|10246.06|10246.06|0
1656319420000|2022-06-27 08:43:40|10247.05|10247.05|10247.05|10247.05|10247.05|10247.05|10247.05|10247.05|0
1656319440000|2022-06-27 08:44:00|10252.34|10252.34|10254.99|10254.99|10254.99|10254.99|10252.34|10252.34|0
1656319450000|2022-06-27 08:44:10|10257.63|10257.63|10257.63|10257.63|10257.63|10257.63|10257.63|10257.63|0
1656319470000|2022-06-27 08:44:30|10260.61|10260.61|10260.61|10260.61|10260.61|10260.61|10260.61|10260.61|0
1656319520000|2022-06-27 08:45:20|10257.96|10257.96|10257.96|10257.96|10257.96|10257.96|10257.96|10257.96|0
1656319550000|2022-06-27 08:45:50|10260.61|10260.61|10260.61|10260.61|10260.61|10260.61|10260.61|10260.61|0
1656319560000|2022-06-27 08:46:00|10257.96|10257.96|10257.96|10257.96|10257.96|10257.96|10257.96|10257.96|0
1656319580000|2022-06-27 08:46:20|10256.97|10256.97|10254.99|10254.99|10256.97|10256.97|10254.99|10254.99|0
1656319590000|2022-06-27 08:46:30|10255.84|10255.84|10255.84|10255.84|10255.84|10255.84|10255.84|10255.84|0
1656319600000|2022-06-27 08:46:40|10252.87|10252.87|10252.87|10252.87|10252.87|10252.87|10252.87|10252.87|0
1656319630000|2022-06-27 08:47:10|10255.51|10255.51|10258.16|10258.16|10258.16|10258.16|10255.51|10255.51|0
1656319640000|2022-06-27 08:47:20|10255.51|10255.51|10255.51|10255.51|10255.51|10255.51|10255.51|10255.51|0
1656319650000|2022-06-27 08:47:30|10254.52|10254.52|10253.53|10253.53|10254.52|10254.52|10253.53|10253.53|0
1656319660000|2022-06-27 08:47:40|10254.52|10254.52|10257.17|10257.17|10257.17|10257.17|10254.52|10254.52|0
1656319670000|2022-06-27 08:47:50|10259.81|10259.81|10259.81|10259.81|10259.81|10259.81|10259.81|10259.81|0
1656319680000|2022-06-27 08:48:00|10258.82|10258.82|10260.8|10260.8|10260.8|10260.8|10258.82|10258.82|0
1656319700000|2022-06-27 08:48:20|10261.8|10261.8|10261.8|10261.8|10261.8|10261.8|10261.8|10261.8|0
1656319730000|2022-06-27 08:48:50|10260.8|10260.8|10259.81|10259.81|10260.8|10260.8|10259.81|10259.81|0
1656319750000|2022-06-27 08:49:10|10258.82|10258.82|10258.82|10258.82|10258.82|10258.82|10258.82|10258.82|0
1656319760000|2022-06-27 08:49:20|10259.81|10259.81|10257.83|10257.83|10259.81|10259.81|10257.83|10257.83|0
1656319770000|2022-06-27 08:49:30|10263.12|10263.12|10266.75|10266.75|10266.75|10266.75|10263.12|10263.12|0
1656319780000|2022-06-27 08:49:40|10269.73|10269.73|10269.73|10269.73|10269.73|10269.73|10269.73|10269.73|0
1656319800000|2022-06-27 08:50:00|10272.38|10272.38|10269.73|10269.73|10272.38|10272.38|10269.73|10269.73|0
1656319860000|2022-06-27 08:51:00|10267.09|10267.09|10269.73|10269.73|10269.73|10269.73|10267.09|10267.09|0
1656319910000|2022-06-27 08:51:50|10272.38|10272.38|10272.38|10272.38|10272.38|10272.38|10272.38|10272.38|0
1656319920000|2022-06-27 08:52:00|10274.36|10274.36|10278|10278|10278|10278|10274.36|10274.36|0
1656319980000|2022-06-27 08:53:00|10278.99|10278.99|10278.99|10278.99|10278.99|10278.99|10278.99|10278.99|0
1656320030000|2022-06-27 08:53:50|10279.98|10279.98|10279.98|10279.98|10279.98|10279.98|10279.98|10279.98|0
1656320090000|2022-06-27 08:54:50|10278|10278|10278|10278|10278|10278|10278|10278|0
1656320110000|2022-06-27 08:55:10|10275.35|10275.35|10267.42|10267.42|10275.35|10275.35|10267.42|10267.42|0
1656320150000|2022-06-27 08:55:50|10264.77|10264.77|10264.77|10264.77|10264.77|10264.77|10264.77|10264.77|0
1656320160000|2022-06-27 08:56:00|10267.42|10267.42|10267.42|10267.42|10267.42|10267.42|10267.42|10267.42|0
1656320180000|2022-06-27 08:56:20|10264.77|10264.77|10264.77|10264.77|10264.77|10264.77|10264.77|10264.77|0
1656320190000|2022-06-27 08:56:30|10267.42|10267.42|10267.42|10267.42|10267.42|10267.42|10267.42|10267.42|0
1656320200000|2022-06-27 08:56:40|10266.42|10266.42|10266.42|10266.42|10266.42|10266.42|10266.42|10266.42|0
1656320210000|2022-06-27 08:56:50|10263.78|10263.78|10263.78|10263.78|10263.78|10263.78|10263.78|10263.78|0
1656320260000|2022-06-27 08:57:40|10255.84|10255.84|10255.84|10255.84|10255.84|10255.84|10255.84|10255.84|0
1656320310000|2022-06-27 08:58:30|10253.2|10253.2|10253.2|10253.2|10253.2|10253.2|10253.2|10253.2|0
1656320340000|2022-06-27 08:59:00|10258.49|10258.49|10258.49|10258.49|10258.49|10258.49|10258.49|10258.49|0
1656320380000|2022-06-27 08:59:40|10256.51|10256.51|10257.5|10257.5|10257.5|10257.5|10256.51|10256.51|0
1656320390000|2022-06-27 08:59:50|10260.14|10260.14|10258.16|10258.16|10260.14|10260.14|10258.16|10258.16|0
1656320400000|2022-06-27 09:00:00|10259.15|10259.15|10256.51|10256.51|10259.15|10259.15|10256.51|10256.51|0
1656320450000|2022-06-27 09:00:50|10253.86|10253.86|10253.86|10253.86|10253.86|10253.86|10253.86|10253.86|0
1656320460000|2022-06-27 09:01:00|10251.22|10251.22|10251.22|10251.22|10251.22|10251.22|10251.22|10251.22|0
1656320500000|2022-06-27 09:01:40|10250.36|10250.36|10250.36|10250.36|10250.36|10250.36|10250.36|10250.36|0
1656320510000|2022-06-27 09:01:50|10253|10253|10253|10253|10253|10253|10253|10253|0
1656320520000|2022-06-27 09:02:00|10255.65|10255.65|10259.29|10259.29|10259.29|10259.29|10255.65|10255.65|0
1656320530000|2022-06-27 09:02:10|10258.29|10258.29|10257.3|10257.3|10258.29|10258.29|10257.3|10257.3|0
1656320540000|2022-06-27 09:02:20|10256.31|10256.31|10256.31|10256.31|10256.31|10256.31|10256.31|10256.31|0
1656320560000|2022-06-27 09:02:40|10258.96|10258.96|10258.96|10258.96|10258.96|10258.96|10258.96|10258.96|0
1656320590000|2022-06-27 09:03:10|10256.31|10256.31|10256.31|10256.31|10256.31|10256.31|10256.31|10256.31|0
1656320640000|2022-06-27 09:04:00|10253.67|10253.67|10253.67|10253.67|10253.67|10253.67|10253.67|10253.67|0
1656320650000|2022-06-27 09:04:10|10251.02|10251.02|10251.02|10251.02|10251.02|10251.02|10251.02|10251.02|0
1656320750000|2022-06-27 09:05:50|10253.67|10253.67|10253.67|10253.67|10253.67|10253.67|10253.67|10253.67|0
1656320760000|2022-06-27 09:06:00|10256.31|10256.31|10256.31|10256.31|10256.31|10256.31|10256.31|10256.31|0
1656320800000|2022-06-27 09:06:40|10257.3|10257.3|10257.3|10257.3|10257.3|10257.3|10257.3|10257.3|0
1656320810000|2022-06-27 09:06:50|10259.95|10259.95|10259.95|10259.95|10259.95|10259.95|10259.95|10259.95|0
1656320960000|2022-06-27 09:09:20|10258.96|10258.96|10258.96|10258.96|10258.96|10258.96|10258.96|10258.96|0
1656320970000|2022-06-27 09:09:30|10256.31|10256.31|10256.31|10256.31|10256.31|10256.31|10256.31|10256.31|0
1656321050000|2022-06-27 09:10:50|10258.96|10258.96|10258.96|10258.96|10258.96|10258.96|10258.96|10258.96|0
1656321090000|2022-06-27 09:11:30|10261.6|10261.6|10261.6|10261.6|10261.6|10261.6|10261.6|10261.6|0
1656321150000|2022-06-27 09:12:30|10262.03|10262.03|10262.03|10262.03|10262.03|10262.03|10262.03|10262.03|0
1656321160000|2022-06-27 09:12:40|10264.67|10264.67|10264.67|10264.67|10264.67|10264.67|10264.67|10264.67|0
1656321170000|2022-06-27 09:12:50|10262.03|10262.03|10262.03|10262.03|10262.03|10262.03|10262.03|10262.03|0
1656321180000|2022-06-27 09:13:00|10261.04|10261.04|10260.04|10260.04|10261.04|10261.04|10260.04|10260.04|0
1656321240000|2022-06-27 09:14:00|10261.04|10261.04|10260.04|10260.04|10261.04|10261.04|10260.04|10260.04|0
1656321250000|2022-06-27 09:14:10|10257.4|10257.4|10257.4|10257.4|10257.4|10257.4|10257.4|10257.4|0
1656321260000|2022-06-27 09:14:20|10254.75|10254.75|10254.75|10254.75|10254.75|10254.75|10254.75|10254.75|0
1656321280000|2022-06-27 09:14:40|10253.76|10253.76|10253.76|10253.76|10253.76|10253.76|10253.76|10253.76|0
1656321320000|2022-06-27 09:15:20|10255.75|10255.75|10255.75|10255.75|10255.75|10255.75|10255.75|10255.75|0
1656321350000|2022-06-27 09:15:50|10258.39|10258.39|10258.39|10258.39|10261.04|10261.04|10258.39|10258.39|0
1656321470000|2022-06-27 09:17:50|10260.38|10260.38|10262.36|10262.36|10262.36|10262.36|10259.38|10259.38|0
1656321540000|2022-06-27 09:19:00|10260.38|10260.38|10260.38|10260.38|10260.38|10260.38|10260.38|10260.38|0
1656321610000|2022-06-27 09:20:10|10263.02|10263.02|10263.02|10263.02|10263.02|10263.02|10263.02|10263.02|0
1656321620000|2022-06-27 09:20:20|10263.45|10263.45|10263.45|10263.45|10263.45|10263.45|10263.45|10263.45|0
1656321650000|2022-06-27 09:20:50|10268.74|10268.74|10268.74|10268.74|10268.74|10268.74|10268.74|10268.74|0
1656321680000|2022-06-27 09:21:20|10271.38|10271.38|10271.38|10271.38|10271.38|10271.38|10271.38|10271.38|0
1656321740000|2022-06-27 09:22:20|10268.74|10268.74|10266.09|10266.09|10268.74|10268.74|10263.45|10263.45|0
1656321880000|2022-06-27 09:24:40|10274.03|10274.03|10274.03|10274.03|10274.03|10274.03|10274.03|10274.03|0
1656321920000|2022-06-27 09:25:20|10276.67|10276.67|10276.67|10276.67|10276.67|10276.67|10276.67|10276.67|0
1656322020000|2022-06-27 09:27:00|10274.03|10274.03|10274.03|10274.03|10274.03|10274.03|10274.03|10274.03|0
1656322050000|2022-06-27 09:27:30|10276.67|10276.67|10276.67|10276.67|10276.67|10276.67|10276.67|10276.67|0
1656322070000|2022-06-27 09:27:50|10279.32|10279.32|10279.32|10279.32|10279.32|10279.32|10279.32|10279.32|0
1656322090000|2022-06-27 09:28:10|10276.67|10276.67|10276.67|10276.67|10276.67|10276.67|10276.67|10276.67|0
1656322140000|2022-06-27 09:29:00|10279.32|10279.32|10281.96|10281.96|10281.96|10281.96|10279.32|10279.32|0
1656322180000|2022-06-27 09:29:40|10284.61|10284.61|10284.61|10284.61|10284.61|10284.61|10284.61|10284.61|0
1656322190000|2022-06-27 09:29:50|10281.96|10281.96|10281.96|10281.96|10281.96|10281.96|10281.96|10281.96|0
1656322280000|2022-06-27 09:31:20|10279.32|10279.32|10279.32|10279.32|10279.32|10279.32|10279.32|10279.32|0
1656322400000|2022-06-27 09:33:20|10280.31|10280.31|10280.31|10280.31|10280.31|10280.31|10280.31|10280.31|0
1656322410000|2022-06-27 09:33:30|10279.32|10279.32|10279.32|10279.32|10279.32|10279.32|10279.32|10279.32|0
1656322420000|2022-06-27 09:33:40|10277.33|10277.33|10277.33|10277.33|10277.33|10277.33|10277.33|10277.33|0
1656322460000|2022-06-27 09:34:20|10278.99|10278.99|10276.34|10276.34|10278.99|10278.99|10276.34|10276.34|0
1656322500000|2022-06-27 09:35:00|10271.05|10271.05|10272.04|10272.04|10272.04|10272.04|10271.05|10271.05|0
1656322540000|2022-06-27 09:35:40|10266.75|10266.75|10266.75|10266.75|10266.75|10266.75|10266.75|10266.75|0
1656322690000|2022-06-27 09:38:10|10265.76|10265.76|10264.77|10264.77|10265.76|10265.76|10264.77|10264.77|0
1656322710000|2022-06-27 09:38:30|10259.48|10259.48|10262.13|10262.13|10262.13|10262.13|10259.48|10259.48|0
1656322740000|2022-06-27 09:39:00|10263.12|10263.12|10263.12|10263.12|10263.12|10263.12|10263.12|10263.12|0
1656322750000|2022-06-27 09:39:10|10265.76|10265.76|10265.76|10265.76|10265.76|10265.76|10265.76|10265.76|0
1656322770000|2022-06-27 09:39:30|10268.41|10268.41|10268.41|10268.41|10268.41|10268.41|10268.41|10268.41|0
1656322820000|2022-06-27 09:40:20|10267.42|10267.42|10267.42|10267.42|10267.42|10267.42|10267.42|10267.42|0
1656322990000|2022-06-27 09:43:10|10266.42|10266.42|10266.42|10266.42|10267.42|10267.42|10266.42|10266.42|0
1656323070000|2022-06-27 09:44:30|10263.78|10263.78|10263.78|10263.78|10263.78|10263.78|10263.78|10263.78|0
1656323150000|2022-06-27 09:45:50|10261.13|10261.13|10261.13|10261.13|10261.13|10261.13|10261.13|10261.13|0
1656323160000|2022-06-27 09:46:00|10258.49|10258.49|10258.49|10258.49|10258.49|10258.49|10258.49|10258.49|0
1656323170000|2022-06-27 09:46:10|10257.5|10257.5|10257.5|10257.5|10257.5|10257.5|10257.5|10257.5|0
1656323210000|2022-06-27 09:46:50|10256.5|10256.5|10256.5|10256.5|10256.5|10256.5|10256.5|10256.5|0
1656323220000|2022-06-27 09:47:00|10257.5|10257.5|10257.5|10257.5|10257.5|10257.5|10257.5|10257.5|0
1656323250000|2022-06-27 09:47:30|10258.49|10258.49|10259.48|10259.48|10259.48|10259.48|10258.49|10258.49|0
1656323260000|2022-06-27 09:47:40|10262.13|10262.13|10262.13|10262.13|10262.13|10262.13|10262.13|10262.13|0
1656323270000|2022-06-27 09:47:50|10264.77|10264.77|10264.77|10264.77|10264.77|10264.77|10264.77|10264.77|0
1656323390000|2022-06-27 09:49:50|10259.48|10259.48|10259.48|10259.48|10259.48|10259.48|10259.48|10259.48|0
1656323400000|2022-06-27 09:50:00|10256.84|10256.84|10256.84|10256.84|10256.84|10256.84|10256.84|10256.84|0
1656323430000|2022-06-27 09:50:30|10257.83|10257.83|10257.83|10257.83|10257.83|10257.83|10257.83|10257.83|0
1656323460000|2022-06-27 09:51:00|10260.47|10260.47|10260.47|10260.47|10260.47|10260.47|10260.47|10260.47|0
1656323480000|2022-06-27 09:51:20|10265.76|10265.76|10265.76|10265.76|10265.76|10265.76|10265.76|10265.76|0
1656323570000|2022-06-27 09:52:50|10268.41|10268.41|10268.41|10268.41|10268.41|10268.41|10268.41|10268.41|0
1656323640000|2022-06-27 09:54:00|10266.42|10266.42|10266.42|10266.42|10266.42|10266.42|10266.42|10266.42|0
1656323680000|2022-06-27 09:54:40|10263.78|10263.78|10263.78|10263.78|10263.78|10263.78|10263.78|10263.78|0
1656323750000|2022-06-27 09:55:50|10262.79|10262.79|10262.79|10262.79|10262.79|10262.79|10262.79|10262.79|0
1656323760000|2022-06-27 09:56:00|10260.14|10260.14|10260.14|10260.14|10260.14|10260.14|10260.14|10260.14|0
1656323790000|2022-06-27 09:56:30|10262.79|10262.79|10262.79|10262.79|10262.79|10262.79|10262.79|10262.79|0
1656323810000|2022-06-27 09:56:50|10261.79|10261.79|10260.8|10260.8|10262.79|10262.79|10260.8|10260.8|0
1656323820000|2022-06-27 09:57:00|10258.82|10258.82|10259.81|10259.81|10259.81|10259.81|10258.82|10258.82|0
1656323830000|2022-06-27 09:57:10|10258.82|10258.82|10258.82|10258.82|10258.82|10258.82|10258.82|10258.82|0
1656323840000|2022-06-27 09:57:20|10253.53|10253.53|10253.53|10253.53|10253.53|10253.53|10253.53|10253.53|0
1656323930000|2022-06-27 09:58:50|10254.52|10254.52|10254.52|10254.52|10254.52|10254.52|10254.52|10254.52|0
1656323940000|2022-06-27 09:59:00|10253.53|10253.53|10253.53|10253.53|10253.53|10253.53|10253.53|10253.53|0
1656323950000|2022-06-27 09:59:10|10252.54|10252.54|10247.25|10247.25|10252.54|10252.54|10247.25|10247.25|0
1656323970000|2022-06-27 09:59:30|10241.96|10241.96|10241.96|10241.96|10241.96|10241.96|10241.96|10241.96|0
1656323980000|2022-06-27 09:59:40|10239.31|10239.31|10239.31|10239.31|10239.31|10239.31|10239.31|10239.31|0
1656323990000|2022-06-27 09:59:50|10238.32|10238.32|10235.67|10235.67|10238.32|10238.32|10234.68|10234.68|0
1656324010000|2022-06-27 10:00:10|10238.32|10238.32|10238.32|10238.32|10238.32|10238.32|10238.32|10238.32|0
1656324070000|2022-06-27 10:01:10|10235.67|10235.67|10235.67|10235.67|10235.67|10235.67|10235.67|10235.67|0
1656324080000|2022-06-27 10:01:20|10233.69|10233.69|10234.68|10234.68|10235.67|10235.67|10233.69|10233.69|0
1656324090000|2022-06-27 10:01:30|10233.69|10233.69|10233.69|10233.69|10233.69|10233.69|10233.69|10233.69|0
1656324120000|2022-06-27 10:02:00|10232.7|10232.7|10230.05|10230.05|10232.7|10232.7|10230.05|10230.05|0
1656324130000|2022-06-27 10:02:10|10229.06|10229.06|10226.41|10226.41|10229.06|10229.06|10226.41|10226.41|0
1656324160000|2022-06-27 10:02:40|10227.41|10227.41|10227.41|10227.41|10227.41|10227.41|10227.41|10227.41|0
1656324170000|2022-06-27 10:02:50|10226.41|10226.41|10226.41|10226.41|10226.41|10226.41|10226.41|10226.41|0
1656324180000|2022-06-27 10:03:00|10231.7|10231.7|10232.7|10232.7|10235.34|10235.34|10231.7|10231.7|0
1656324190000|2022-06-27 10:03:10|10231.7|10231.7|10231.7|10231.7|10231.7|10231.7|10231.7|10231.7|0
1656324220000|2022-06-27 10:03:40|10229.06|10229.06|10229.06|10229.06|10229.06|10229.06|10229.06|10229.06|0
1656324280000|2022-06-27 10:04:40|10231.7|10231.7|10231.7|10231.7|10231.7|10231.7|10231.7|10231.7|0
1656324330000|2022-06-27 10:05:30|10234.35|10234.35|10234.35|10234.35|10234.35|10234.35|10234.35|10234.35|0
1656324480000|2022-06-27 10:08:00|10237|10237|10237|10237|10237|10237|10237|10237|0
1656324500000|2022-06-27 10:08:20|10239.64|10239.64|10242.29|10242.29|10242.29|10242.29|10239.64|10239.64|0
1656324610000|2022-06-27 10:10:10|10243.28|10243.28|10243.28|10243.28|10244.27|10244.27|10242.29|10242.29|0
1656324630000|2022-06-27 10:10:30|10245.92|10245.92|10245.92|10245.92|10245.92|10245.92|10245.92|10245.92|0
1656324660000|2022-06-27 10:11:00|10243.28|10243.28|10243.28|10243.28|10243.28|10243.28|10243.28|10243.28|0
1656324670000|2022-06-27 10:11:10|10242.85|10242.85|10242.85|10242.85|10242.85|10242.85|10242.85|10242.85|0
1656324710000|2022-06-27 10:11:50|10245.49|10245.49|10245.49|10245.49|10245.49|10245.49|10245.49|10245.49|0
1656324770000|2022-06-27 10:12:50|10242.85|10242.85|10239.87|10239.87|10242.85|10242.85|10239.87|10239.87|0
1656324810000|2022-06-27 10:13:30|10238.88|10238.88|10239.87|10239.87|10239.87|10239.87|10238.88|10238.88|0
1656324820000|2022-06-27 10:13:40|10234.58|10234.58|10234.58|10234.58|10234.58|10234.58|10234.58|10234.58|0
1656324870000|2022-06-27 10:14:30|10237.23|10237.23|10237.23|10237.23|10237.23|10237.23|10237.23|10237.23|0
1656324940000|2022-06-27 10:15:40|10234.58|10234.58|10234.58|10234.58|10234.58|10234.58|10234.58|10234.58|0
1656324960000|2022-06-27 10:16:00|10235.58|10235.58|10238.55|10238.55|10238.55|10238.55|10235.58|10235.58|0
1656324970000|2022-06-27 10:16:10|10233.26|10233.26|10233.26|10233.26|10233.26|10233.26|10233.26|10233.26|0
1656324990000|2022-06-27 10:16:30|10230.62|10230.62|10230.62|10230.62|10230.62|10230.62|10230.62|10230.62|0
1656325160000|2022-06-27 10:19:20|10229.62|10229.62|10229.62|10229.62|10229.62|10229.62|10229.62|10229.62|0
1656325190000|2022-06-27 10:19:50|10230.05|10230.05|10230.05|10230.05|10230.05|10230.05|10230.05|10230.05|0
1656325200000|2022-06-27 10:20:00|10227.41|10227.41|10227.41|10227.41|10227.41|10227.41|10227.41|10227.41|0
1656325240000|2022-06-27 10:20:40|10226.41|10226.41|10226.41|10226.41|10226.41|10226.41|10226.41|10226.41|0
1656325310000|2022-06-27 10:21:50|10229.06|10229.06|10229.06|10229.06|10229.06|10229.06|10229.06|10229.06|0
1656325350000|2022-06-27 10:22:30|10228.07|10228.07|10226.41|10226.41|10229.06|10229.06|10226.41|10226.41|0
1656325360000|2022-06-27 10:22:40|10224.43|10224.43|10224.43|10224.43|10224.43|10224.43|10224.43|10224.43|0
1656325460000|2022-06-27 10:24:20|10225.42|10225.42|10225.42|10225.42|10225.42|10225.42|10225.42|10225.42|0
1656325470000|2022-06-27 10:24:30|10227.41|10227.41|10227.41|10227.41|10227.41|10227.41|10227.41|10227.41|0
1656325480000|2022-06-27 10:24:40|10228.4|10228.4|10228.4|10228.4|10228.4|10228.4|10228.4|10228.4|0
1656325510000|2022-06-27 10:25:10|10231.04|10231.04|10231.04|10231.04|10231.04|10231.04|10231.04|10231.04|0
1656325540000|2022-06-27 10:25:40|10233.69|10233.69|10233.69|10233.69|10233.69|10233.69|10233.69|10233.69|0
1656325560000|2022-06-27 10:26:00|10236.33|10236.33|10236.33|10236.33|10236.33|10236.33|10236.33|10236.33|0
1656325600000|2022-06-27 10:26:40|10234.35|10234.35|10237|10237|10237|10237|10234.35|10234.35|0
1656325640000|2022-06-27 10:27:20|10234.35|10234.35|10236.57|10236.57|10236.57|10236.57|10233.92|10233.92|0
1656325660000|2022-06-27 10:27:40|10238.55|10238.55|10238.55|10238.55|10238.55|10238.55|10238.55|10238.55|0
1656325720000|2022-06-27 10:28:40|10240.54|10240.54|10241.53|10241.53|10241.53|10241.53|10240.54|10240.54|0
1656325730000|2022-06-27 10:28:50|10242.52|10242.52|10242.52|10242.52|10242.52|10242.52|10242.52|10242.52|0
1656325810000|2022-06-27 10:30:10|10239.87|10239.87|10234.58|10234.58|10239.87|10239.87|10231.94|10231.94|0
1656326010000|2022-06-27 10:33:30|10232.6|10232.6|10232.6|10232.6|10232.6|10232.6|10232.6|10232.6|0
1656326040000|2022-06-27 10:34:00|10233.03|10233.03|10227.31|10227.31|10233.03|10233.03|10227.31|10227.31|0
1656326060000|2022-06-27 10:34:20|10232.6|10232.6|10232.6|10232.6|10232.6|10232.6|10232.6|10232.6|0
1656326110000|2022-06-27 10:35:10|10235.25|10235.25|10235.25|10235.25|10235.25|10235.25|10235.25|10235.25|0
1656326150000|2022-06-27 10:35:50|10234.25|10234.25|10234.25|10234.25|10234.25|10234.25|10234.25|10234.25|0
1656326180000|2022-06-27 10:36:20|10235.25|10235.25|10236.24|10236.24|10236.24|10236.24|10235.25|10235.25|0
1656326200000|2022-06-27 10:36:40|10233.59|10233.59|10230.95|10230.95|10233.59|10233.59|10230.95|10230.95|0
1656326220000|2022-06-27 10:37:00|10225.66|10225.66|10225.66|10225.66|10225.66|10225.66|10225.66|10225.66|0
1656326260000|2022-06-27 10:37:40|10228.3|10228.3|10228.3|10228.3|10228.3|10228.3|10228.3|10228.3|0
1656326340000|2022-06-27 10:39:00|10230.95|10230.95|10233.59|10233.59|10233.59|10233.59|10230.95|10230.95|0
1656326530000|2022-06-27 10:42:10|10234.02|10234.02|10234.02|10234.02|10234.02|10234.02|10234.02|10234.02|0
1656326610000|2022-06-27 10:43:30|10236.67|10236.67|10236.67|10236.67|10236.67|10236.67|10236.67|10236.67|0
1656326670000|2022-06-27 10:44:30|10235.67|10235.67|10235.67|10235.67|10235.67|10235.67|10235.67|10235.67|0
1656326690000|2022-06-27 10:44:50|10238.32|10238.32|10238.32|10238.32|10238.32|10238.32|10238.32|10238.32|0
1656326700000|2022-06-27 10:45:00|10235.67|10235.67|10235.67|10235.67|10235.67|10235.67|10235.67|10235.67|0
1656326750000|2022-06-27 10:45:50|10233.03|10233.03|10233.03|10233.03|10233.03|10233.03|10233.03|10233.03|0
1656326820000|2022-06-27 10:47:00|10232.04|10232.04|10232.04|10232.04|10232.04|10232.04|10232.04|10232.04|0
1656326860000|2022-06-27 10:47:40|10234.68|10234.68|10234.68|10234.68|10234.68|10234.68|10234.68|10234.68|0
1656326900000|2022-06-27 10:48:20|10237.33|10237.33|10237.33|10237.33|10237.33|10237.33|10237.33|10237.33|0
1656326910000|2022-06-27 10:48:30|10234.68|10234.68|10234.68|10234.68|10234.68|10234.68|10234.68|10234.68|0
1656326940000|2022-06-27 10:49:00|10233.69|10233.69|10233.69|10233.69|10233.69|10233.69|10233.69|10233.69|0
1656327040000|2022-06-27 10:50:40|10232.7|10232.7|10233.69|10233.69|10233.69|10233.69|10232.7|10232.7|0
1656327090000|2022-06-27 10:51:30|10231.7|10231.7|10231.7|10231.7|10231.7|10231.7|10231.7|10231.7|0
1656327170000|2022-06-27 10:52:50|10234.35|10234.35|10234.35|10234.35|10234.35|10234.35|10234.35|10234.35|0
1656327190000|2022-06-27 10:53:10|10233.36|10233.36|10230.71|10230.71|10233.36|10233.36|10230.71|10230.71|0
1656327340000|2022-06-27 10:55:40|10233.36|10233.36|10233.36|10233.36|10233.36|10233.36|10233.36|10233.36|0
1656327350000|2022-06-27 10:55:50|10234.35|10234.35|10234.35|10234.35|10234.35|10234.35|10234.35|10234.35|0
1656327410000|2022-06-27 10:56:50|10233.36|10233.36|10233.36|10233.36|10233.36|10233.36|10233.36|10233.36|0
1656327460000|2022-06-27 10:57:40|10236|10236|10236|10236|10236|10236|10236|10236|0
1656327490000|2022-06-27 10:58:10|10233.36|10233.36|10233.36|10233.36|10233.36|10233.36|10233.36|10233.36|0
1656327530000|2022-06-27 10:58:50|10234.35|10234.35|10234.35|10234.35|10234.35|10234.35|10234.35|10234.35|0
1656327540000|2022-06-27 10:59:00|10232.37|10232.37|10232.37|10232.37|10232.37|10232.37|10232.37|10232.37|0
1656327550000|2022-06-27 10:59:10|10231.37|10231.37|10231.37|10231.37|10231.37|10231.37|10231.37|10231.37|0
1656327560000|2022-06-27 10:59:20|10228.73|10228.73|10228.73|10228.73|10228.73|10228.73|10228.73|10228.73|0
1656327580000|2022-06-27 10:59:40|10227.74|10227.74|10227.74|10227.74|10227.74|10227.74|10227.74|10227.74|0
1656327590000|2022-06-27 10:59:50|10226.74|10226.74|10229.39|10229.39|10229.39|10229.39|10226.74|10226.74|0
1656327600000|2022-06-27 11:00:00|10231.37|10231.37|10231.37|10231.37|10231.37|10231.37|10231.37|10231.37|0
1656327610000|2022-06-27 11:00:10|10234.02|10234.02|10237.66|10237.66|10237.66|10237.66|10234.02|10234.02|0
1656327650000|2022-06-27 11:00:50|10235.01|10235.01|10235.01|10235.01|10235.01|10235.01|10235.01|10235.01|0
1656327710000|2022-06-27 11:01:50|10233.03|10233.03|10233.03|10233.03|10233.03|10233.03|10233.03|10233.03|0
1656327720000|2022-06-27 11:02:00|10227.74|10227.74|10227.74|10227.74|10227.74|10227.74|10226.74|10226.74|0
1656327750000|2022-06-27 11:02:30|10225.75|10225.75|10220.46|10220.46|10225.75|10225.75|10220.46|10220.46|0
1656327790000|2022-06-27 11:03:10|10219.47|10219.47|10221.45|10221.45|10221.45|10221.45|10219.47|10219.47|0
1656327880000|2022-06-27 11:04:40|10222.45|10222.45|10228.3|10228.3|10228.73|10228.73|10222.45|10222.45|0
1656327890000|2022-06-27 11:04:50|10225.66|10225.66|10223.01|10223.01|10225.66|10225.66|10223.01|10223.01|0
1656327900000|2022-06-27 11:05:00|10222.02|10222.02|10222.02|10222.02|10222.02|10222.02|10222.02|10222.02|0
1656327920000|2022-06-27 11:05:20|10221.03|10221.03|10221.03|10221.03|10221.03|10221.03|10221.03|10221.03|0
1656327960000|2022-06-27 11:06:00|10219.04|10219.04|10219.04|10219.04|10219.04|10219.04|10219.04|10219.04|0
1656328010000|2022-06-27 11:06:50|10218.05|10218.05|10218.05|10218.05|10218.05|10218.05|10218.05|10218.05|0
1656328020000|2022-06-27 11:07:00|10223.34|10223.34|10223.34|10223.34|10223.34|10223.34|10223.34|10223.34|0
1656328030000|2022-06-27 11:07:10|10220.7|10220.7|10219.7|10219.7|10220.7|10220.7|10219.7|10219.7|0
1656328040000|2022-06-27 11:07:20|10220.7|10220.7|10221.69|10221.69|10222.68|10222.68|10220.7|10220.7|0
1656328080000|2022-06-27 11:08:00|10222.68|10222.68|10222.68|10222.68|10222.68|10222.68|10222.68|10222.68|0
1656328090000|2022-06-27 11:08:10|10227.97|10227.97|10227.97|10227.97|10227.97|10227.97|10227.97|10227.97|0
1656328130000|2022-06-27 11:08:50|10230.61|10230.61|10230.61|10230.61|10230.61|10230.61|10230.61|10230.61|0
1656328210000|2022-06-27 11:10:10|10229.62|10229.62|10229.62|10229.62|10229.62|10229.62|10229.62|10229.62|0
1656328240000|2022-06-27 11:10:40|10230.61|10230.61|10230.61|10230.61|10230.61|10230.61|10230.61|10230.61|0
1656328260000|2022-06-27 11:11:00|10231.61|10231.61|10232.6|10232.6|10233.59|10233.59|10231.61|10231.61|0
1656328330000|2022-06-27 11:12:10|10237.89|10237.89|10237.89|10237.89|10237.89|10237.89|10237.89|10237.89|0
1656328380000|2022-06-27 11:13:00|10235.24|10235.24|10235.24|10235.24|10235.24|10235.24|10235.24|10235.24|0
1656328440000|2022-06-27 11:14:00|10236.24|10236.24|10236.24|10236.24|10236.24|10236.24|10235.24|10235.24|0
1656328450000|2022-06-27 11:14:10|10237.23|10237.23|10237.23|10237.23|10237.23|10237.23|10237.23|10237.23|0
1656328470000|2022-06-27 11:14:30|10236.24|10236.24|10236.24|10236.24|10236.24|10236.24|10236.24|10236.24|0
1656328510000|2022-06-27 11:15:10|10237.23|10237.23|10236.24|10236.24|10237.23|10237.23|10236.24|10236.24|0
1656328530000|2022-06-27 11:15:30|10235.24|10235.24|10235.24|10235.24|10235.24|10235.24|10235.24|10235.24|0
1656328590000|2022-06-27 11:16:30|10237.89|10237.89|10237.89|10237.89|10237.89|10237.89|10237.89|10237.89|0
1656328680000|2022-06-27 11:18:00|10240.53|10240.53|10240.53|10240.53|10240.53|10240.53|10240.53|10240.53|0
1656328690000|2022-06-27 11:18:10|10242.52|10242.52|10241.53|10241.53|10242.52|10242.52|10241.53|10241.53|0
1656328700000|2022-06-27 11:18:20|10240.53|10240.53|10240.53|10240.53|10240.53|10240.53|10240.53|10240.53|0
1656328910000|2022-06-27 11:21:50|10237.89|10237.89|10232.6|10232.6|10237.89|10237.89|10232.6|10232.6|0
1656328930000|2022-06-27 11:22:10|10235.24|10235.24|10235.24|10235.24|10235.24|10235.24|10235.24|10235.24|0
1656329020000|2022-06-27 11:23:40|10237.89|10237.89|10237.89|10237.89|10237.89|10237.89|10237.89|10237.89|0
1656329050000|2022-06-27 11:24:10|10238.88|10238.88|10238.88|10238.88|10238.88|10238.88|10238.88|10238.88|0
1656329130000|2022-06-27 11:25:30|10236.24|10236.24|10234.25|10234.25|10236.24|10236.24|10234.25|10234.25|0
1656329170000|2022-06-27 11:26:10|10226.32|10226.32|10226.32|10226.32|10226.32|10226.32|10226.32|10226.32|0
1656329390000|2022-06-27 11:29:50|10227.31|10227.31|10227.31|10227.31|10227.31|10227.31|10227.31|10227.31|0
1656329520000|2022-06-27 11:32:00|10226.88|10226.88|10226.88|10226.88|10226.88|10226.88|10226.88|10226.88|0
1656329630000|2022-06-27 11:33:50|10229.53|10229.53|10229.53|10229.53|10229.53|10229.53|10229.53|10229.53|0
1656329660000|2022-06-27 11:34:20|10226.88|10226.88|10226.88|10226.88|10226.88|10226.88|10226.88|10226.88|0
1656329670000|2022-06-27 11:34:30|10224.24|10224.24|10224.24|10224.24|10224.24|10224.24|10224.24|10224.24|0
1656329700000|2022-06-27 11:35:00|10223.24|10223.24|10223.24|10223.24|10223.24|10223.24|10223.24|10223.24|0
1656329710000|2022-06-27 11:35:10|10215.31|10215.31|10210.02|10210.02|10215.31|10215.31|10210.02|10210.02|0
1656329760000|2022-06-27 11:36:00|10209.03|10209.03|10210.02|10210.02|10210.02|10210.02|10209.03|10209.03|0
1656329830000|2022-06-27 11:37:10|10204.73|10204.73|10204.73|10204.73|10204.73|10204.73|10204.73|10204.73|0
1656329890000|2022-06-27 11:38:10|10207.37|10207.37|10207.37|10207.37|10207.37|10207.37|10207.37|10207.37|0
1656329930000|2022-06-27 11:38:50|10210.02|10210.02|10210.02|10210.02|10210.02|10210.02|10210.02|10210.02|0
1656329960000|2022-06-27 11:39:20|10212.66|10212.66|10211.67|10211.67|10212.66|10212.66|10211.67|10211.67|0
1656329970000|2022-06-27 11:39:30|10214.32|10214.32|10214.32|10214.32|10214.32|10214.32|10214.32|10214.32|0
1656330000000|2022-06-27 11:40:00|10216.96|10216.96|10218.95|10218.95|10218.95|10218.95|10216.96|10216.96|0
1656330040000|2022-06-27 11:40:40|10220.93|10220.93|10220.93|10220.93|10220.93|10220.93|10220.93|10220.93|0
1656330080000|2022-06-27 11:41:20|10223.91|10223.91|10223.91|10223.91|10223.91|10223.91|10223.91|10223.91|0
1656330090000|2022-06-27 11:41:30|10224.9|10224.9|10224.9|10224.9|10224.9|10224.9|10224.9|10224.9|0
1656330230000|2022-06-27 11:43:50|10222.25|10222.25|10222.25|10222.25|10222.25|10222.25|10222.25|10222.25|0
1656330240000|2022-06-27 11:44:00|10221.26|10221.26|10221.26|10221.26|10221.26|10221.26|10221.26|10221.26|0
1656330250000|2022-06-27 11:44:10|10220.27|10220.27|10220.27|10220.27|10220.27|10220.27|10220.27|10220.27|0
1656330460000|2022-06-27 11:47:40|10217.62|10217.62|10217.62|10217.62|10217.62|10217.62|10217.62|10217.62|0
1656330480000|2022-06-27 11:48:00|10218.62|10218.62|10217.62|10217.62|10218.62|10218.62|10217.62|10217.62|0
1656330540000|2022-06-27 11:49:00|10214.98|10214.98|10214.98|10214.98|10214.98|10214.98|10214.98|10214.98|0
1656330600000|2022-06-27 11:50:00|10212.33|10212.33|10212.33|10212.33|10212.33|10212.33|10212.33|10212.33|0
1656330680000|2022-06-27 11:51:20|10213.33|10213.33|10213.33|10213.33|10213.33|10213.33|10213.33|10213.33|0
1656330740000|2022-06-27 11:52:20|10211.34|10211.34|10212.33|10212.33|10212.33|10212.33|10210.35|10210.35|0
1656330750000|2022-06-27 11:52:30|10210.35|10210.35|10210.35|10210.35|10211.34|10211.34|10210.35|10210.35|0
1656330770000|2022-06-27 11:52:50|10211.34|10211.34|10211.34|10211.34|10211.34|10211.34|10211.34|10211.34|0
1656330780000|2022-06-27 11:53:00|10210.35|10210.35|10210.35|10210.35|10210.35|10210.35|10210.35|10210.35|0
1656330800000|2022-06-27 11:53:20|10207.7|10207.7|10207.7|10207.7|10207.7|10207.7|10207.7|10207.7|0
1656330910000|2022-06-27 11:55:10|10202.41|10202.41|10199.77|10199.77|10202.41|10202.41|10199.77|10199.77|0
1656330920000|2022-06-27 11:55:20|10205.06|10205.06|10207.7|10207.7|10207.7|10207.7|10205.06|10205.06|0
1656330970000|2022-06-27 11:56:10|10210.35|10210.35|10211.34|10211.34|10211.34|10211.34|10210.35|10210.35|0
1656331030000|2022-06-27 11:57:10|10210.35|10210.35|10210.35|10210.35|10210.35|10210.35|10210.35|10210.35|0
1656331050000|2022-06-27 11:57:30|10211.34|10211.34|10210.35|10210.35|10211.34|10211.34|10210.35|10210.35|0
1656331060000|2022-06-27 11:57:40|10211.34|10211.34|10211.34|10211.34|10211.34|10211.34|10211.34|10211.34|0
1656331100000|2022-06-27 11:58:20|10213.99|10213.99|10216.63|10216.63|10216.63|10216.63|10213.99|10213.99|0
1656331170000|2022-06-27 11:59:30|10215.64|10215.64|10212.99|10212.99|10215.64|10215.64|10212.99|10212.99|0
1656331240000|2022-06-27 12:00:40|10210.35|10210.35|10210.35|10210.35|10210.35|10210.35|10210.35|10210.35|0
1656331260000|2022-06-27 12:01:00|10211.34|10211.34|10210.35|10210.35|10211.34|10211.34|10210.35|10210.35|0
1656331270000|2022-06-27 12:01:10|10211.34|10211.34|10210.35|10210.35|10211.34|10211.34|10210.35|10210.35|0
1656331340000|2022-06-27 12:02:20|10208.37|10208.37|10208.37|10208.37|10208.37|10208.37|10208.37|10208.37|0
1656331410000|2022-06-27 12:03:30|10209.36|10209.36|10209.36|10209.36|10209.36|10209.36|10209.36|10209.36|0
1656331440000|2022-06-27 12:04:00|10208.37|10208.37|10208.37|10208.37|10208.37|10208.37|10208.37|10208.37|0
1656331490000|2022-06-27 12:04:50|10205.72|10205.72|10205.72|10205.72|10205.72|10205.72|10205.72|10205.72|0
1656331500000|2022-06-27 12:05:00|10206.71|10206.71|10206.71|10206.71|10206.71|10206.71|10206.71|10206.71|0
1656331510000|2022-06-27 12:05:10|10205.72|10205.72|10205.72|10205.72|10205.72|10205.72|10205.72|10205.72|0
1656331520000|2022-06-27 12:05:20|10208.37|10208.37|10208.37|10208.37|10208.37|10208.37|10208.37|10208.37|0
1656331610000|2022-06-27 12:06:50|10211.01|10211.01|10211.01|10211.01|10211.01|10211.01|10211.01|10211.01|0
1656331620000|2022-06-27 12:07:00|10208.37|10208.37|10208.37|10208.37|10208.37|10208.37|10208.37|10208.37|0
1656331650000|2022-06-27 12:07:30|10205.72|10205.72|10205.72|10205.72|10205.72|10205.72|10205.72|10205.72|0
1656331740000|2022-06-27 12:09:00|10211.01|10211.01|10211.01|10211.01|10211.01|10211.01|10211.01|10211.01|0
1656331750000|2022-06-27 12:09:10|10208.37|10208.37|10208.37|10208.37|10208.37|10208.37|10208.37|10208.37|0
1656331830000|2022-06-27 12:10:30|10205.72|10205.72|10205.72|10205.72|10205.72|10205.72|10205.72|10205.72|0
1656331850000|2022-06-27 12:10:50|10208.37|10208.37|10208.37|10208.37|10208.37|10208.37|10208.37|10208.37|0
1656331900000|2022-06-27 12:11:40|10203.07|10203.07|10203.5|10203.5|10203.5|10203.5|10203.07|10203.07|0
1656331930000|2022-06-27 12:12:10|10202.51|10202.51|10202.51|10202.51|10202.51|10202.51|10202.51|10202.51|0
1656331950000|2022-06-27 12:12:30|10201.52|10201.52|10201.09|10201.09|10201.52|10201.52|10201.09|10201.09|0
1656331980000|2022-06-27 12:13:00|10195.8|10195.8|10195.8|10195.8|10195.8|10195.8|10195.8|10195.8|0
1656331990000|2022-06-27 12:13:10|10196.79|10196.79|10196.79|10196.79|10196.79|10196.79|10196.79|10196.79|0
1656332070000|2022-06-27 12:14:30|10199.44|10199.44|10199.44|10199.44|10199.44|10199.44|10199.44|10199.44|0
1656332100000|2022-06-27 12:15:00|10200.43|10200.43|10200.43|10200.43|10200.43|10200.43|10200.43|10200.43|0
1656332170000|2022-06-27 12:16:10|10203.07|10203.07|10203.07|10203.07|10203.07|10203.07|10203.07|10203.07|0
1656332200000|2022-06-27 12:16:40|10202.08|10202.08|10202.08|10202.08|10202.08|10202.08|10202.08|10202.08|0
1656332260000|2022-06-27 12:17:40|10199.44|10199.44|10199.44|10199.44|10199.44|10199.44|10199.44|10199.44|0
1656332290000|2022-06-27 12:18:10|10200.43|10200.43|10201.42|10201.42|10201.42|10201.42|10200.43|10200.43|0
1656332400000|2022-06-27 12:20:00|10198.78|10198.78|10197.78|10197.78|10198.78|10198.78|10197.78|10197.78|0
1656332430000|2022-06-27 12:20:30|10198.78|10198.78|10198.78|10198.78|10198.78|10198.78|10198.78|10198.78|0
1656332540000|2022-06-27 12:22:20|10197.78|10197.78|10197.78|10197.78|10197.78|10197.78|10197.78|10197.78|0
1656332560000|2022-06-27 12:22:40|10198.78|10198.78|10198.78|10198.78|10198.78|10198.78|10198.78|10198.78|0
1656332630000|2022-06-27 12:23:50|10197.78|10197.78|10197.78|10197.78|10197.78|10197.78|10197.78|10197.78|0
1656332700000|2022-06-27 12:25:00|10198.78|10198.78|10197.78|10197.78|10198.78|10198.78|10197.78|10197.78|0
1656332710000|2022-06-27 12:25:10|10200.43|10200.43|10199.44|10199.44|10200.43|10200.43|10199.44|10199.44|0
1656332720000|2022-06-27 12:25:20|10196.79|10196.79|10196.79|10196.79|10196.79|10196.79|10196.79|10196.79|0
1656332730000|2022-06-27 12:25:30|10194.15|10194.15|10194.15|10194.15|10194.15|10194.15|10194.15|10194.15|0
1656332790000|2022-06-27 12:26:30|10191.5|10191.5|10191.5|10191.5|10191.5|10191.5|10191.5|10191.5|0
1656332800000|2022-06-27 12:26:40|10190.51|10190.51|10190.51|10190.51|10190.51|10190.51|10190.51|10190.51|0
1656332890000|2022-06-27 12:28:10|10185.22|10185.22|10185.22|10185.22|10185.22|10185.22|10185.22|10185.22|0
1656332970000|2022-06-27 12:29:30|10184.23|10184.23|10184.23|10184.23|10184.23|10184.23|10184.23|10184.23|0
1656333010000|2022-06-27 12:30:10|10186.87|10186.87|10183.24|10183.24|10186.87|10186.87|10183.24|10183.24|0
1656333030000|2022-06-27 12:30:30|10180.59|10180.59|10180.59|10180.59|10180.59|10180.59|10180.59|10180.59|0
1656333110000|2022-06-27 12:31:50|10182.58|10182.58|10182.58|10182.58|10182.58|10182.58|10182.58|10182.58|0
1656333120000|2022-06-27 12:32:00|10177.29|10177.29|10177.29|10177.29|10177.29|10177.29|10177.29|10177.29|0
1656333240000|2022-06-27 12:34:00|10174.64|10174.64|10172|10172|10174.64|10174.64|10172|10172|0
1656333300000|2022-06-27 12:35:00|10172.99|10172.99|10172.99|10172.99|10172.99|10172.99|10172.99|10172.99|0
1656333330000|2022-06-27 12:35:30|10175.63|10175.63|10173.98|10173.98|10176.62|10176.62|10173.98|10173.98|0
1656333370000|2022-06-27 12:36:10|10168.69|10168.69|10171.33|10171.33|10171.33|10171.33|10168.69|10168.69|0
1656333460000|2022-06-27 12:37:40|10172.33|10172.33|10172.33|10172.33|10172.33|10172.33|10172.33|10172.33|0
1656333480000|2022-06-27 12:38:00|10171.33|10171.33|10171.33|10171.33|10171.33|10171.33|10171.33|10171.33|0
1656333500000|2022-06-27 12:38:20|10170.34|10170.34|10170.34|10170.34|10170.34|10170.34|10170.34|10170.34|0
1656333530000|2022-06-27 12:38:50|10175.63|10175.63|10175.63|10175.63|10175.63|10175.63|10175.63|10175.63|0
1656333590000|2022-06-27 12:39:50|10178.28|10178.28|10178.28|10178.28|10178.28|10178.28|10178.28|10178.28|0
1656333660000|2022-06-27 12:41:00|10180.92|10180.92|10178.28|10178.28|10180.92|10180.92|10178.28|10178.28|0
1656333680000|2022-06-27 12:41:20|10180.92|10180.92|10180.92|10180.92|10180.92|10180.92|10180.92|10180.92|0
1656333690000|2022-06-27 12:41:30|10181.91|10181.91|10181.91|10181.91|10181.91|10181.91|10181.91|10181.91|0
1656333770000|2022-06-27 12:42:50|10187.2|10187.2|10184.56|10184.56|10187.2|10187.2|10184.56|10184.56|0
1656333800000|2022-06-27 12:43:20|10181.91|10181.91|10180.92|10180.92|10181.91|10181.91|10180.92|10180.92|0
1656333920000|2022-06-27 12:45:20|10183.57|10183.57|10183.57|10183.57|10183.57|10183.57|10183.57|10183.57|0
1656333970000|2022-06-27 12:46:10|10186.21|10186.21|10184.56|10184.56|10186.21|10186.21|10183.57|10183.57|0
1656334080000|2022-06-27 12:48:00|10183.57|10183.57|10183.57|10183.57|10183.57|10183.57|10183.57|10183.57|0
1656334160000|2022-06-27 12:49:20|10184.56|10184.56|10184.56|10184.56|10184.56|10184.56|10184.56|10184.56|0
1656334190000|2022-06-27 12:49:50|10179.27|10179.27|10176.62|10176.62|10179.27|10179.27|10176.62|10176.62|0
1656334230000|2022-06-27 12:50:30|10173.98|10173.98|10171.33|10171.33|10173.98|10173.98|10171.33|10171.33|0
1656334330000|2022-06-27 12:52:10|10168.69|10168.69|10171.33|10171.33|10171.33|10171.33|10168.69|10168.69|0
1656334500000|2022-06-27 12:55:00|10168.69|10168.69|10168.69|10168.69|10168.69|10168.69|10168.69|10168.69|0
1656334520000|2022-06-27 12:55:20|10173.98|10173.98|10171.33|10171.33|10173.98|10173.98|10171.33|10171.33|0
1656334580000|2022-06-27 12:56:20|10173.98|10173.98|10171.33|10171.33|10173.98|10173.98|10171.33|10171.33|0
1656334630000|2022-06-27 12:57:10|10173.98|10173.98|10172|10172|10173.98|10173.98|10172|10172|0
1656334640000|2022-06-27 12:57:20|10169.35|10169.35|10169.35|10169.35|10169.35|10169.35|10169.35|10169.35|0
1656334660000|2022-06-27 12:57:40|10167.37|10167.37|10166.37|10166.37|10167.37|10167.37|10166.37|10166.37|0
1656334680000|2022-06-27 12:58:00|10167.37|10167.37|10167.37|10167.37|10167.37|10167.37|10167.37|10167.37|0
1656334800000|2022-06-27 13:00:00|10170.01|10170.01|10167.37|10167.37|10170.01|10170.01|10167.37|10167.37|0
1656334840000|2022-06-27 13:00:40|10166.37|10166.37|10166.37|10166.37|10166.37|10166.37|10166.37|10166.37|0
1656334850000|2022-06-27 13:00:50|10163.73|10163.73|10161.08|10161.08|10163.73|10163.73|10158.44|10158.44|0
1656334880000|2022-06-27 13:01:20|10155.79|10155.79|10155.79|10155.79|10155.79|10155.79|10155.79|10155.79|0
1656334890000|2022-06-27 13:01:30|10154.8|10154.8|10138.93|10138.93|10154.8|10154.8|10133.64|10133.64|0
1656334900000|2022-06-27 13:01:40|10141.58|10141.58|10141.58|10141.58|10141.58|10141.58|10141.58|10141.58|0
1656334910000|2022-06-27 13:01:50|10144.22|10144.22|10144.22|10144.22|10144.22|10144.22|10144.22|10144.22|0
1656334940000|2022-06-27 13:02:20|10145.21|10145.21|10145.21|10145.21|10145.21|10145.21|10145.21|10145.21|0
1656334950000|2022-06-27 13:02:30|10142.57|10142.57|10142.57|10142.57|10142.57|10142.57|10142.57|10142.57|0
1656334980000|2022-06-27 13:03:00|10145.21|10145.21|10145.21|10145.21|10145.21|10145.21|10145.21|10145.21|0
1656334990000|2022-06-27 13:03:10|10147.86|10147.86|10147.86|10147.86|10147.86|10147.86|10147.86|10147.86|0
1656335040000|2022-06-27 13:04:00|10150.5|10150.5|10150.5|10150.5|10150.5|10150.5|10150.5|10150.5|0
1656335120000|2022-06-27 13:05:20|10147.86|10147.86|10145.21|10145.21|10147.86|10147.86|10145.21|10145.21|0
1656335150000|2022-06-27 13:05:50|10143.23|10143.23|10143.23|10143.23|10143.23|10143.23|10143.23|10143.23|0
1656335200000|2022-06-27 13:06:40|10144.22|10144.22|10144.22|10144.22|10144.22|10144.22|10144.22|10144.22|0
1656335250000|2022-06-27 13:07:30|10146.87|10146.87|10146.87|10146.87|10146.87|10146.87|10146.87|10146.87|0
1656335260000|2022-06-27 13:07:40|10149.51|10149.51|10152.16|10152.16|10152.16|10152.16|10149.51|10149.51|0
1656335270000|2022-06-27 13:07:50|10153.15|10153.15|10152.16|10152.16|10153.15|10153.15|10152.16|10152.16|0
1656335390000|2022-06-27 13:09:50|10157.45|10157.45|10157.45|10157.45|10157.45|10157.45|10157.45|10157.45|0
1656335410000|2022-06-27 13:10:10|10154.8|10154.8|10154.8|10154.8|10154.8|10154.8|10154.8|10154.8|0
1656335460000|2022-06-27 13:11:00|10157.45|10157.45|10157.45|10157.45|10157.45|10157.45|10157.45|10157.45|0
1656335510000|2022-06-27 13:11:50|10160.09|10160.09|10160.09|10160.09|10160.09|10160.09|10160.09|10160.09|0
1656335520000|2022-06-27 13:12:00|10157.45|10157.45|10154.8|10154.8|10157.45|10157.45|10154.8|10154.8|0
1656335550000|2022-06-27 13:12:30|10153.81|10153.81|10153.81|10153.81|10153.81|10153.81|10153.81|10153.81|0
1656335580000|2022-06-27 13:13:00|10154.8|10154.8|10154.8|10154.8|10154.8|10154.8|10154.8|10154.8|0
1656335640000|2022-06-27 13:14:00|10157.45|10157.45|10157.45|10157.45|10157.45|10157.45|10157.45|10157.45|0
1656335670000|2022-06-27 13:14:30|10160.09|10160.09|10160.09|10160.09|10160.09|10160.09|10160.09|10160.09|0
1656335690000|2022-06-27 13:14:50|10157.45|10157.45|10154.8|10154.8|10157.45|10157.45|10154.8|10154.8|0
1656335710000|2022-06-27 13:15:10|10152.16|10152.16|10152.16|10152.16|10152.16|10152.16|10152.16|10152.16|0
1656335720000|2022-06-27 13:15:20|10149.51|10149.51|10149.51|10149.51|10149.51|10149.51|10149.51|10149.51|0
1656335740000|2022-06-27 13:15:40|10154.8|10154.8|10154.8|10154.8|10154.8|10154.8|10154.8|10154.8|0
1656335750000|2022-06-27 13:15:50|10152.16|10152.16|10152.16|10152.16|10152.16|10152.16|10152.16|10152.16|0
1656335780000|2022-06-27 13:16:20|10154.8|10154.8|10154.8|10154.8|10154.8|10154.8|10154.8|10154.8|0
1656335850000|2022-06-27 13:17:30|10157.45|10157.45|10157.45|10157.45|10157.45|10157.45|10157.45|10157.45|0
1656335860000|2022-06-27 13:17:40|10154.8|10154.8|10154.8|10154.8|10154.8|10154.8|10154.8|10154.8|0
1656335910000|2022-06-27 13:18:30|10160.09|10160.09|10160.09|10160.09|10160.09|10160.09|10160.09|10160.09|0
1656335990000|2022-06-27 13:19:50|10154.8|10154.8|10154.8|10154.8|10154.8|10154.8|10154.8|10154.8|0
1656336010000|2022-06-27 13:20:10|10153.81|10153.81|10154.8|10154.8|10154.8|10154.8|10153.81|10153.81|0
1656336050000|2022-06-27 13:20:50|10155.79|10155.79|10155.79|10155.79|10155.79|10155.79|10155.79|10155.79|0
1656336070000|2022-06-27 13:21:10|10153.15|10153.15|10153.15|10153.15|10153.15|10153.15|10153.15|10153.15|0
1656336130000|2022-06-27 13:22:10|10150.5|10150.5|10145.21|10145.21|10150.5|10150.5|10145.21|10145.21|0
1656336140000|2022-06-27 13:22:20|10144.22|10144.22|10144.22|10144.22|10144.22|10144.22|10144.22|10144.22|0
1656336200000|2022-06-27 13:23:20|10138.93|10138.93|10137.94|10137.94|10138.93|10138.93|10137.94|10137.94|0
1656336210000|2022-06-27 13:23:30|10135.29|10135.29|10135.29|10135.29|10135.29|10135.29|10135.29|10135.29|0
1656336320000|2022-06-27 13:25:20|10130|10130|10130|10130|10130|10130|10130|10130|0
1656336340000|2022-06-27 13:25:40|10131|10131|10131|10131|10131|10131|10131|10131|0
1656336380000|2022-06-27 13:26:20|10133.64|10133.64|10133.64|10133.64|10133.64|10133.64|10131|10131|0
1656336410000|2022-06-27 13:26:50|10132.65|10132.65|10132.65|10132.65|10132.65|10132.65|10132.65|10132.65|0
1656336430000|2022-06-27 13:27:10|10131.66|10131.66|10131.66|10131.66|10131.66|10131.66|10131.66|10131.66|0
1656336460000|2022-06-27 13:27:40|10130.66|10130.66|10130.66|10130.66|10130.66|10130.66|10130.66|10130.66|0
1656336500000|2022-06-27 13:28:20|10128.02|10128.02|10128.02|10128.02|10128.02|10128.02|10128.02|10128.02|0
1656336530000|2022-06-27 13:28:50|10122.73|10122.73|10122.73|10122.73|10122.73|10122.73|10122.73|10122.73|0
1656336580000|2022-06-27 13:29:40|10122.3|10122.3|10119.66|10119.66|10122.3|10122.3|10119.66|10119.66|0
1656336590000|2022-06-27 13:29:50|10122.3|10122.3|10117.01|10117.01|10122.3|10122.3|10117.01|10117.01|0
1656336600000|2022-06-27 13:30:00|10114.37|10114.37|10114.37|10114.37|10114.37|10114.37|10114.37|10114.37|0
1656336610000|2022-06-27 13:30:10|10111.72|10111.72|10111.72|10111.72|10111.72|10111.72|10111.72|10111.72|0
1656336630000|2022-06-27 13:30:30|10109.08|10109.08|10109.08|10109.08|10109.08|10109.08|10109.08|10109.08|0
1656336640000|2022-06-27 13:30:40|10108.08|10108.08|10108.08|10108.08|10108.08|10108.08|10108.08|10108.08|0
1656336650000|2022-06-27 13:30:50|10105.44|10105.44|10105.44|10105.44|10105.44|10105.44|10105.44|10105.44|0
1656336660000|2022-06-27 13:31:00|10105.01|10105.01|10107.66|10107.66|10107.66|10107.66|10105.01|10105.01|0
1656336670000|2022-06-27 13:31:10|10112.95|10112.95|10112.95|10112.95|10112.95|10112.95|10112.95|10112.95|0
1656336690000|2022-06-27 13:31:30|10110.3|10110.3|10110.3|10110.3|10110.3|10110.3|10110.3|10110.3|0
1656336710000|2022-06-27 13:31:50|10107.66|10107.66|10106.66|10106.66|10107.66|10107.66|10106.66|10106.66|0
1656336720000|2022-06-27 13:32:00|10109.31|10109.31|10110.3|10110.3|10110.3|10110.3|10106.66|10106.66|0
1656336730000|2022-06-27 13:32:10|10112.95|10112.95|10113.94|10113.94|10113.94|10113.94|10112.95|10112.95|0
1656336740000|2022-06-27 13:32:20|10112.95|10112.95|10113.94|10113.94|10113.94|10113.94|10112.95|10112.95|0
1656336750000|2022-06-27 13:32:30|10119.23|10119.23|10118.24|10118.24|10119.23|10119.23|10113.94|10113.94|0
1656336760000|2022-06-27 13:32:40|10115.59|10115.59|10115.59|10115.59|10115.59|10115.59|10115.59|10115.59|0
1656336770000|2022-06-27 13:32:50|10118.24|10118.24|10118.24|10118.24|10123.53|10123.53|10117.24|10117.24|0
1656336780000|2022-06-27 13:33:00|10120.88|10120.88|10120.88|10120.88|10120.88|10120.88|10120.88|10120.88|0
1656336790000|2022-06-27 13:33:10|10126.17|10126.17|10126.17|10126.17|10126.17|10126.17|10126.17|10126.17|0
1656336800000|2022-06-27 13:33:20|10128.82|10128.82|10126.17|10126.17|10128.82|10128.82|10123.53|10123.53|0
1656336810000|2022-06-27 13:33:30|10123.53|10123.53|10123.53|10123.53|10123.53|10123.53|10123.53|10123.53|0
1656336840000|2022-06-27 13:34:00|10120.88|10120.88|10120.88|10120.88|10120.88|10120.88|10120.88|10120.88|0
1656336850000|2022-06-27 13:34:10|10118.24|10118.24|10116.25|10116.25|10118.24|10118.24|10116.25|10116.25|0
1656336860000|2022-06-27 13:34:20|10113.61|10113.61|10113.61|10113.61|10113.61|10113.61|10113.61|10113.61|0
1656336880000|2022-06-27 13:34:40|10116.25|10116.25|10116.25|10116.25|10116.25|10116.25|10116.25|10116.25|0
1656336890000|2022-06-27 13:34:50|10118.9|10118.9|10124.19|10124.19|10124.19|10124.19|10118.9|10118.9|0
1656336900000|2022-06-27 13:35:00|10126.83|10126.83|10126.83|10126.83|10126.83|10126.83|10126.83|10126.83|0
1656336910000|2022-06-27 13:35:10|10129.48|10129.48|10127.82|10127.82|10130.47|10130.47|10127.82|10127.82|0
1656336940000|2022-06-27 13:35:40|10130.47|10130.47|10135.76|10135.76|10138.4|10138.4|10130.47|10130.47|0
1656336950000|2022-06-27 13:35:50|10138.4|10138.4|10138.4|10138.4|10138.4|10138.4|10138.4|10138.4|0
1656336960000|2022-06-27 13:36:00|10141.05|10141.05|10143.03|10143.03|10144.69|10144.69|10140.06|10140.06|0
1656336980000|2022-06-27 13:36:20|10145.68|10145.68|10148.32|10148.32|10148.32|10148.32|10145.68|10145.68|0
1656337070000|2022-06-27 13:37:50|10145.68|10145.68|10144.03|10144.03|10145.68|10145.68|10143.03|10143.03|0
1656337110000|2022-06-27 13:38:30|10141.38|10141.38|10142.37|10142.37|10142.37|10142.37|10141.38|10141.38|0
1656337120000|2022-06-27 13:38:40|10139.73|10139.73|10139.73|10139.73|10139.73|10139.73|10139.73|10139.73|0
1656337150000|2022-06-27 13:39:10|10142.37|10142.37|10142.37|10142.37|10142.37|10142.37|10142.37|10142.37|0
1656337160000|2022-06-27 13:39:20|10139.73|10139.73|10139.73|10139.73|10139.73|10139.73|10139.73|10139.73|0
1656337170000|2022-06-27 13:39:30|10142.37|10142.37|10147.66|10147.66|10147.66|10147.66|10142.37|10142.37|0
1656337180000|2022-06-27 13:39:40|10145.02|10145.02|10148.66|10148.66|10148.66|10148.66|10145.02|10145.02|0
1656337190000|2022-06-27 13:39:50|10149.65|10149.65|10149.65|10149.65|10149.65|10149.65|10147|10147|0
1656337200000|2022-06-27 13:40:00|10152.29|10152.29|10152.29|10152.29|10152.29|10152.29|10152.29|10152.29|0
1656337220000|2022-06-27 13:40:20|10157.58|10157.58|10158.57|10158.57|10158.57|10158.57|10157.58|10157.58|0
1656337230000|2022-06-27 13:40:30|10159.57|10159.57|10159.57|10159.57|10159.57|10159.57|10159.57|10159.57|0
1656337240000|2022-06-27 13:40:40|10164.86|10164.86|10164.86|10164.86|10164.86|10164.86|10164.86|10164.86|0
1656337270000|2022-06-27 13:41:10|10170.15|10170.15|10167.5|10167.5|10170.15|10170.15|10167.5|10167.5|0
1656337310000|2022-06-27 13:41:50|10164.86|10164.86|10164.86|10164.86|10164.86|10164.86|10164.86|10164.86|0
1656337320000|2022-06-27 13:42:00|10165.85|10165.85|10165.85|10165.85|10165.85|10165.85|10165.85|10165.85|0
1656337330000|2022-06-27 13:42:10|10163.2|10163.2|10163.2|10163.2|10163.2|10163.2|10163.2|10163.2|0
1656337380000|2022-06-27 13:43:00|10162.21|10162.21|10162.21|10162.21|10162.21|10162.21|10162.21|10162.21|0
1656337390000|2022-06-27 13:43:10|10163.2|10163.2|10163.2|10163.2|10163.2|10163.2|10163.2|10163.2|0
1656337430000|2022-06-27 13:43:50|10164.2|10164.2|10164.2|10164.2|10164.2|10164.2|10164.2|10164.2|0
1656337440000|2022-06-27 13:44:00|10166.84|10166.84|10166.84|10166.84|10166.84|10166.84|10166.84|10166.84|0
1656337470000|2022-06-27 13:44:30|10161.55|10161.55|10161.55|10161.55|10161.55|10161.55|10161.55|10161.55|0
1656337500000|2022-06-27 13:45:00|10158.91|10158.91|10157.91|10157.91|10158.91|10158.91|10157.91|10157.91|0
1656337510000|2022-06-27 13:45:10|10158.91|10158.91|10159.9|10159.9|10159.9|10159.9|10158.91|10158.91|0
1656337520000|2022-06-27 13:45:20|10162.54|10162.54|10165.19|10165.19|10165.19|10165.19|10162.54|10162.54|0
1656337530000|2022-06-27 13:45:30|10167.83|10167.83|10167.83|10167.83|10167.83|10167.83|10167.83|10167.83|0
1656337560000|2022-06-27 13:46:00|10170.48|10170.48|10170.48|10170.48|10170.48|10170.48|10170.48|10170.48|0
1656337570000|2022-06-27 13:46:10|10169.49|10169.49|10167.5|10167.5|10169.49|10169.49|10167.5|10167.5|0
1656337590000|2022-06-27 13:46:30|10170.15|10170.15|10170.15|10170.15|10170.15|10170.15|10170.15|10170.15|0
1656337620000|2022-06-27 13:47:00|10169.15|10169.15|10167.17|10167.17|10169.15|10169.15|10167.17|10167.17|0
1656337630000|2022-06-27 13:47:10|10164.53|10164.53|10161.88|10161.88|10164.53|10164.53|10161.88|10161.88|0
1656337640000|2022-06-27 13:47:20|10162.87|10162.87|10168.16|10168.16|10168.16|10168.16|10162.87|10162.87|0
1656337670000|2022-06-27 13:47:50|10167.17|10167.17|10167.17|10167.17|10167.17|10167.17|10167.17|10167.17|0
1656337690000|2022-06-27 13:48:10|10169.82|10169.82|10174.45|10174.45|10174.45|10174.45|10169.82|10169.82|0
1656337710000|2022-06-27 13:48:30|10175.44|10175.44|10172.79|10172.79|10175.44|10175.44|10172.79|10172.79|0
1656337760000|2022-06-27 13:49:20|10170.81|10170.81|10170.81|10170.81|10170.81|10170.81|10170.81|10170.81|0
1656337770000|2022-06-27 13:49:30|10165.52|10165.52|10165.52|10165.52|10165.52|10165.52|10165.52|10165.52|0
1656337790000|2022-06-27 13:49:50|10162.87|10162.87|10162.87|10162.87|10162.87|10162.87|10162.87|10162.87|0
1656337840000|2022-06-27 13:50:40|10160.23|10160.23|10162.87|10162.87|10162.87|10162.87|10160.23|10160.23|0
1656337850000|2022-06-27 13:50:50|10168.16|10168.16|10168.16|10168.16|10168.16|10168.16|10168.16|10168.16|0
1656337880000|2022-06-27 13:51:20|10170.81|10170.81|10170.81|10170.81|10170.81|10170.81|10170.81|10170.81|0
1656337890000|2022-06-27 13:51:30|10173.45|10173.45|10173.45|10173.45|10173.45|10173.45|10173.45|10173.45|0
1656337900000|2022-06-27 13:51:40|10176.1|10176.1|10176.1|10176.1|10176.1|10176.1|10176.1|10176.1|0
1656337910000|2022-06-27 13:51:50|10178.08|10178.08|10180.07|10180.07|10180.07|10180.07|10178.08|10178.08|0
1656337950000|2022-06-27 13:52:30|10179.07|10179.07|10179.07|10179.07|10179.07|10179.07|10179.07|10179.07|0
1656337970000|2022-06-27 13:52:50|10176.1|10176.1|10176.1|10176.1|10176.1|10176.1|10176.1|10176.1|0
1656337980000|2022-06-27 13:53:00|10178.74|10178.74|10178.74|10178.74|10178.74|10178.74|10178.74|10178.74|0
1656337990000|2022-06-27 13:53:10|10181.39|10181.39|10185.78|10185.78|10185.78|10185.78|10181.39|10181.39|0
1656338000000|2022-06-27 13:53:20|10191.07|10191.07|10191.07|10191.07|10191.07|10191.07|10191.07|10191.07|0
1656338010000|2022-06-27 13:53:30|10193.72|10193.72|10193.72|10193.72|10193.72|10193.72|10193.72|10193.72|0
1656338060000|2022-06-27 13:54:20|10199.01|10199.01|10199.01|10199.01|10199.01|10199.01|10199.01|10199.01|0
1656338120000|2022-06-27 13:55:20|10198.02|10198.02|10200|10200|10200|10200|10198.02|10198.02|0
1656338130000|2022-06-27 13:55:30|10202.65|10202.65|10200|10200|10202.65|10202.65|10200|10200|0
1656338170000|2022-06-27 13:56:10|10202.65|10202.65|10202.65|10202.65|10202.65|10202.65|10202.65|10202.65|0
1656338190000|2022-06-27 13:56:30|10205.29|10205.29|10205.29|10205.29|10205.29|10205.29|10205.29|10205.29|0
1656338200000|2022-06-27 13:56:40|10204.3|10204.3|10204.3|10204.3|10204.3|10204.3|10204.3|10204.3|0
1656338230000|2022-06-27 13:57:10|10206.95|10206.95|10209.59|10209.59|10209.59|10209.59|10206.95|10206.95|0
1656338240000|2022-06-27 13:57:20|10212.24|10212.24|10212.24|10212.24|10212.24|10212.24|10212.24|10212.24|0
1656338250000|2022-06-27 13:57:30|10209.59|10209.59|10209.59|10209.59|10209.59|10209.59|10209.59|10209.59|0
1656338260000|2022-06-27 13:57:40|10210.58|10210.58|10210.58|10210.58|10210.58|10210.58|10210.58|10210.58|0
1656338290000|2022-06-27 13:58:10|10211.57|10211.57|10206.28|10206.28|10211.57|10211.57|10206.28|10206.28|0
1656338320000|2022-06-27 13:58:40|10204.3|10204.3|10204.3|10204.3|10204.3|10204.3|10204.3|10204.3|0
1656338380000|2022-06-27 13:59:40|10203.31|10203.31|10200.66|10200.66|10203.31|10203.31|10200.66|10200.66|0
1656338400000|2022-06-27 14:00:00|10203.31|10203.31|10203.31|10203.31|10205.95|10205.95|10203.31|10203.31|0
1656338410000|2022-06-27 14:00:10|10204.3|10204.3|10204.3|10204.3|10206.95|10206.95|10204.3|10204.3|0
1656338420000|2022-06-27 14:00:20|10201.65|10201.65|10201.65|10201.65|10201.65|10201.65|10201.65|10201.65|0
1656338450000|2022-06-27 14:00:50|10199.01|10199.01|10199.01|10199.01|10199.01|10199.01|10199.01|10199.01|0
1656338470000|2022-06-27 14:01:10|10198.02|10198.02|10198.02|10198.02|10198.02|10198.02|10198.02|10198.02|0
1656338500000|2022-06-27 14:01:40|10195.37|10195.37|10195.37|10195.37|10195.37|10195.37|10195.37|10195.37|0
1656338520000|2022-06-27 14:02:00|10194.38|10194.38|10189.09|10189.09|10194.38|10194.38|10189.09|10189.09|0
1656338530000|2022-06-27 14:02:10|10191.74|10191.74|10191.74|10191.74|10191.74|10191.74|10191.74|10191.74|0
1656338570000|2022-06-27 14:02:50|10194.38|10194.38|10198.02|10198.02|10198.02|10198.02|10194.38|10194.38|0
1656338580000|2022-06-27 14:03:00|10195.37|10195.37|10195.37|10195.37|10195.37|10195.37|10195.37|10195.37|0
1656338610000|2022-06-27 14:03:30|10192.73|10192.73|10192.73|10192.73|10192.73|10192.73|10192.73|10192.73|0
1656338650000|2022-06-27 14:04:10|10193.72|10193.72|10193.72|10193.72|10193.72|10193.72|10193.72|10193.72|0
1656338660000|2022-06-27 14:04:20|10196.36|10196.36|10199.01|10199.01|10199.01|10199.01|10196.36|10196.36|0
1656338680000|2022-06-27 14:04:40|10201.65|10201.65|10201.65|10201.65|10201.65|10201.65|10201.65|10201.65|0
1656338690000|2022-06-27 14:04:50|10204.3|10204.3|10204.3|10204.3|10204.3|10204.3|10204.3|10204.3|0
1656338700000|2022-06-27 14:05:00|10203.31|10203.31|10203.31|10203.31|10203.31|10203.31|10203.31|10203.31|0
1656338720000|2022-06-27 14:05:20|10202.32|10202.32|10202.32|10202.32|10202.32|10202.32|10202.32|10202.32|0
1656338730000|2022-06-27 14:05:30|10204.96|10204.96|10204.96|10204.96|10204.96|10204.96|10204.96|10204.96|0
1656338750000|2022-06-27 14:05:50|10202.32|10202.32|10202.32|10202.32|10202.32|10202.32|10202.32|10202.32|0
1656338760000|2022-06-27 14:06:00|10203.31|10203.31|10203.31|10203.31|10203.31|10203.31|10203.31|10203.31|0
1656338770000|2022-06-27 14:06:10|10200.66|10200.66|10200.66|10200.66|10200.66|10200.66|10200.66|10200.66|0
1656338780000|2022-06-27 14:06:20|10203.31|10203.31|10203.31|10203.31|10203.31|10203.31|10203.31|10203.31|0
1656338790000|2022-06-27 14:06:30|10205.29|10205.29|10207.94|10207.94|10207.94|10207.94|10205.29|10205.29|0
1656338830000|2022-06-27 14:07:10|10206.95|10206.95|10206.95|10206.95|10206.95|10206.95|10206.95|10206.95|0
1656338860000|2022-06-27 14:07:40|10204.3|10204.3|10204.3|10204.3|10204.3|10204.3|10204.3|10204.3|0
1656338870000|2022-06-27 14:07:50|10201.65|10201.65|10201.65|10201.65|10201.65|10201.65|10201.65|10201.65|0
1656338900000|2022-06-27 14:08:20|10199.01|10199.01|10199.01|10199.01|10199.01|10199.01|10199.01|10199.01|0
1656338910000|2022-06-27 14:08:30|10198.02|10198.02|10198.02|10198.02|10198.02|10198.02|10198.02|10198.02|0
1656338930000|2022-06-27 14:08:50|10195.37|10195.37|10195.37|10195.37|10195.37|10195.37|10195.37|10195.37|0
1656338950000|2022-06-27 14:09:10|10192.73|10192.73|10192.73|10192.73|10192.73|10192.73|10192.73|10192.73|0
1656338980000|2022-06-27 14:09:40|10190.08|10190.08|10190.08|10190.08|10190.08|10190.08|10190.08|10190.08|0
1656339000000|2022-06-27 14:10:00|10187.44|10187.44|10187.44|10187.44|10187.44|10187.44|10187.44|10187.44|0
1656339010000|2022-06-27 14:10:10|10188.43|10188.43|10188.43|10188.43|10188.43|10188.43|10188.43|10188.43|0
1656339020000|2022-06-27 14:10:20|10189.42|10189.42|10189.42|10189.42|10189.42|10189.42|10189.42|10189.42|0
1656339040000|2022-06-27 14:10:40|10192.07|10192.07|10200|10200|10200|10200|10192.07|10192.07|0
1656339060000|2022-06-27 14:11:00|10194.71|10194.71|10193.72|10193.72|10194.71|10194.71|10193.72|10193.72|0
1656339070000|2022-06-27 14:11:10|10191.07|10191.07|10191.07|10191.07|10191.07|10191.07|10191.07|10191.07|0
1656339080000|2022-06-27 14:11:20|10191.5|10191.5|10186.21|10186.21|10191.5|10191.5|10186.21|10186.21|0
1656339130000|2022-06-27 14:12:10|10188.86|10188.86|10188.86|10188.86|10188.86|10188.86|10188.86|10188.86|0
1656339140000|2022-06-27 14:12:20|10191.5|10191.5|10191.5|10191.5|10191.5|10191.5|10191.5|10191.5|0
1656339170000|2022-06-27 14:12:50|10192.49|10192.49|10192.49|10192.49|10192.49|10192.49|10192.49|10192.49|0
1656339180000|2022-06-27 14:13:00|10195.14|10195.14|10196.13|10196.13|10196.13|10196.13|10195.14|10195.14|0
1656339200000|2022-06-27 14:13:20|10198.78|10198.78|10198.78|10198.78|10198.78|10198.78|10198.78|10198.78|0
1656339240000|2022-06-27 14:14:00|10199.77|10199.77|10199.77|10199.77|10199.77|10199.77|10199.77|10199.77|0
1656339250000|2022-06-27 14:14:10|10197.78|10197.78|10197.78|10197.78|10197.78|10197.78|10197.78|10197.78|0
1656339280000|2022-06-27 14:14:40|10196.79|10196.79|10196.79|10196.79|10196.79|10196.79|10196.79|10196.79|0
1656339290000|2022-06-27 14:14:50|10195.8|10195.8|10195.8|10195.8|10195.8|10195.8|10195.8|10195.8|0
1656339300000|2022-06-27 14:15:00|10206.38|10206.38|10203.74|10203.74|10206.38|10206.38|10203.74|10203.74|0
1656339340000|2022-06-27 14:15:40|10205.72|10205.72|10205.72|10205.72|10205.72|10205.72|10205.72|10205.72|0
1656339370000|2022-06-27 14:16:10|10211.01|10211.01|10211.01|10211.01|10211.01|10211.01|10211.01|10211.01|0
1656339400000|2022-06-27 14:16:40|10213.66|10213.66|10214.65|10214.65|10216.3|10216.3|10213.66|10213.66|0
1656339420000|2022-06-27 14:17:00|10217.29|10217.29|10217.29|10217.29|10217.29|10217.29|10217.29|10217.29|0
1656339430000|2022-06-27 14:17:10|10214.65|10214.65|10219.94|10219.94|10219.94|10219.94|10214.65|10214.65|0
1656339470000|2022-06-27 14:17:50|10220.37|10220.37|10220.37|10220.37|10220.37|10220.37|10220.37|10220.37|0
1656339490000|2022-06-27 14:18:10|10215.08|10215.08|10212.43|10212.43|10215.08|10215.08|10212.43|10212.43|0
1656339550000|2022-06-27 14:19:10|10215.08|10215.08|10215.08|10215.08|10215.08|10215.08|10215.08|10215.08|0
1656339570000|2022-06-27 14:19:30|10217.72|10217.72|10221.69|10221.69|10221.69|10221.69|10217.72|10217.72|0
1656339590000|2022-06-27 14:19:50|10226.98|10226.98|10224.33|10224.33|10226.98|10226.98|10224.33|10224.33|0
1656339600000|2022-06-27 14:20:00|10229.62|10229.62|10229.62|10229.62|10229.62|10229.62|10229.62|10229.62|0
1656339620000|2022-06-27 14:20:20|10231.61|10231.61|10228.96|10228.96|10231.61|10231.61|10228.96|10228.96|0
1656339630000|2022-06-27 14:20:30|10231.61|10231.61|10231.61|10231.61|10231.61|10231.61|10231.61|10231.61|0
1656339640000|2022-06-27 14:20:40|10233.59|10233.59|10233.59|10233.59|10233.59|10233.59|10233.59|10233.59|0
1656339650000|2022-06-27 14:20:50|10236.24|10236.24|10236.24|10236.24|10236.24|10236.24|10236.24|10236.24|0
1656339680000|2022-06-27 14:21:20|10238.88|10238.88|10238.88|10238.88|10238.88|10238.88|10238.88|10238.88|0
1656339730000|2022-06-27 14:22:10|10236.24|10236.24|10233.59|10233.59|10236.24|10236.24|10233.59|10233.59|0
1656339740000|2022-06-27 14:22:20|10235.58|10235.58|10235.58|10235.58|10235.58|10235.58|10235.58|10235.58|0
1656339750000|2022-06-27 14:22:30|10235.15|10235.15|10235.58|10235.58|10235.58|10235.58|10235.15|10235.15|0
1656339760000|2022-06-27 14:22:40|10243.51|10243.51|10243.51|10243.51|10243.51|10243.51|10243.51|10243.51|0
1656339770000|2022-06-27 14:22:50|10240.54|10240.54|10240.54|10240.54|10240.54|10240.54|10240.54|10240.54|0
1656339780000|2022-06-27 14:23:00|10239.54|10239.54|10238.55|10238.55|10239.54|10239.54|10238.55|10238.55|0
1656339800000|2022-06-27 14:23:20|10235.91|10235.91|10235.91|10235.91|10235.91|10235.91|10235.91|10235.91|0
1656339820000|2022-06-27 14:23:40|10233.26|10233.26|10233.26|10233.26|10233.26|10233.26|10233.26|10233.26|0
1656339830000|2022-06-27 14:23:50|10227.97|10227.97|10226.98|10226.98|10227.97|10227.97|10226.98|10226.98|0
1656339840000|2022-06-27 14:24:00|10225.99|10225.99|10223.34|10223.34|10225.99|10225.99|10223.34|10223.34|0
1656339860000|2022-06-27 14:24:20|10220.7|10220.7|10220.7|10220.7|10220.7|10220.7|10220.7|10220.7|0
1656339880000|2022-06-27 14:24:40|10215.41|10215.41|10215.41|10215.41|10215.41|10215.41|10215.41|10215.41|0
1656339890000|2022-06-27 14:24:50|10218.05|10218.05|10218.05|10218.05|10218.05|10218.05|10218.05|10218.05|0
1656339900000|2022-06-27 14:25:00|10216.07|10216.07|10213.42|10213.42|10216.07|10216.07|10213.42|10213.42|0
1656339920000|2022-06-27 14:25:20|10210.78|10210.78|10210.78|10210.78|10210.78|10210.78|10210.78|10210.78|0
1656340000000|2022-06-27 14:26:40|10209.79|10209.79|10206.15|10206.15|10209.79|10209.79|10206.15|10206.15|0
1656340020000|2022-06-27 14:27:00|10208.13|10208.13|10208.13|10208.13|10208.13|10208.13|10208.13|10208.13|0
1656340050000|2022-06-27 14:27:30|10206.15|10206.15|10203.5|10203.5|10206.15|10206.15|10203.5|10203.5|0
1656340060000|2022-06-27 14:27:40|10200.86|10200.86|10200.86|10200.86|10200.86|10200.86|10200.86|10200.86|0
1656340090000|2022-06-27 14:28:10|10201.85|10201.85|10203.5|10203.5|10203.5|10203.5|10200.86|10200.86|0
1656340100000|2022-06-27 14:28:20|10200.86|10200.86|10200.86|10200.86|10200.86|10200.86|10200.86|10200.86|0
1656340130000|2022-06-27 14:28:50|10199.87|10199.87|10199.87|10199.87|10199.87|10199.87|10199.87|10199.87|0
1656340140000|2022-06-27 14:29:00|10202.51|10202.51|10202.51|10202.51|10202.51|10202.51|10202.51|10202.51|0
1656340150000|2022-06-27 14:29:10|10207.8|10207.8|10207.8|10207.8|10207.8|10207.8|10207.8|10207.8|0
1656340180000|2022-06-27 14:29:40|10209.79|10209.79|10209.45|10209.45|10209.79|10209.79|10206.81|10206.81|0
1656340220000|2022-06-27 14:30:20|10210.45|10210.45|10210.45|10210.45|10210.45|10210.45|10210.45|10210.45|0
1656340240000|2022-06-27 14:30:40|10213.42|10213.42|10217.06|10217.06|10217.06|10217.06|10213.42|10213.42|0
1656340260000|2022-06-27 14:31:00|10219.7|10219.7|10219.7|10219.7|10219.7|10219.7|10219.7|10219.7|0
1656340270000|2022-06-27 14:31:10|10220.7|10220.7|10220.7|10220.7|10220.7|10220.7|10220.7|10220.7|0
1656340330000|2022-06-27 14:32:10|10219.7|10219.7|10225.99|10225.99|10225.99|10225.99|10219.7|10219.7|0
1656340350000|2022-06-27 14:32:30|10223.34|10223.34|10223.34|10223.34|10223.34|10223.34|10223.34|10223.34|0
1656340380000|2022-06-27 14:33:00|10218.05|10218.05|10215.41|10215.41|10218.05|10218.05|10215.41|10215.41|0
1656340390000|2022-06-27 14:33:10|10218.05|10218.05|10212.76|10212.76|10218.05|10218.05|10212.76|10212.76|0
1656340420000|2022-06-27 14:33:40|10211.77|10211.77|10211.77|10211.77|10211.77|10211.77|10211.77|10211.77|0
1656340440000|2022-06-27 14:34:00|10210.78|10210.78|10210.78|10210.78|10210.78|10210.78|10210.78|10210.78|0
1656340480000|2022-06-27 14:34:40|10211.77|10211.77|10210.78|10210.78|10211.77|10211.77|10210.78|10210.78|0
1656340490000|2022-06-27 14:34:50|10208.13|10208.13|10205.49|10205.49|10208.13|10208.13|10205.49|10205.49|0
1656340510000|2022-06-27 14:35:10|10204.5|10204.5|10204.5|10204.5|10204.5|10204.5|10204.5|10204.5|0
1656340550000|2022-06-27 14:35:50|10199.2|10199.2|10199.2|10199.2|10199.2|10199.2|10199.2|10199.2|0
1656340560000|2022-06-27 14:36:00|10198.21|10198.21|10198.21|10198.21|10198.21|10198.21|10198.21|10198.21|0
1656340570000|2022-06-27 14:36:10|10195.57|10195.57|10196.56|10196.56|10196.56|10196.56|10195.57|10195.57|0
1656340580000|2022-06-27 14:36:20|10199.2|10199.2|10199.2|10199.2|10201.85|10201.85|10199.2|10199.2|0
1656340600000|2022-06-27 14:36:40|10196.56|10196.56|10194.58|10194.58|10196.56|10196.56|10194.58|10194.58|0
1656340610000|2022-06-27 14:36:50|10197.22|10197.22|10197.22|10197.22|10197.22|10197.22|10197.22|10197.22|0
1656340620000|2022-06-27 14:37:00|10199.87|10199.87|10198.21|10198.21|10199.87|10199.87|10195.57|10195.57|0
1656340630000|2022-06-27 14:37:10|10200.86|10200.86|10200.86|10200.86|10200.86|10200.86|10200.86|10200.86|0
1656340640000|2022-06-27 14:37:20|10199.87|10199.87|10198.87|10198.87|10199.87|10199.87|10198.87|10198.87|0
1656340650000|2022-06-27 14:37:30|10196.23|10196.23|10190.94|10190.94|10196.23|10196.23|10190.94|10190.94|0
1656340670000|2022-06-27 14:37:50|10193.58|10193.58|10193.58|10193.58|10193.58|10193.58|10193.58|10193.58|0
1656340690000|2022-06-27 14:38:10|10194.58|10194.58|10194.58|10194.58|10194.58|10194.58|10194.58|10194.58|0
1656340710000|2022-06-27 14:38:30|10195.57|10195.57|10195.57|10195.57|10195.57|10195.57|10195.57|10195.57|0
1656340720000|2022-06-27 14:38:40|10193.58|10193.58|10193.58|10193.58|10193.58|10193.58|10193.58|10193.58|0
1656340730000|2022-06-27 14:38:50|10196.23|10196.23|10193.58|10193.58|10196.23|10196.23|10193.58|10193.58|0
1656340780000|2022-06-27 14:39:40|10190.94|10190.94|10184.66|10184.66|10190.94|10190.94|10184.66|10184.66|0
1656340800000|2022-06-27 14:40:00|10185.65|10185.65|10185.65|10185.65|10185.65|10185.65|10185.65|10185.65|0
1656340820000|2022-06-27 14:40:20|10188.29|10188.29|10185.65|10185.65|10188.29|10188.29|10185.65|10185.65|0
1656340830000|2022-06-27 14:40:30|10190.94|10190.94|10190.94|10190.94|10190.94|10190.94|10190.94|10190.94|0
1656340840000|2022-06-27 14:40:40|10193.58|10193.58|10190.94|10190.94|10193.58|10193.58|10190.94|10190.94|0
1656340850000|2022-06-27 14:40:50|10193.58|10193.58|10193.58|10193.58|10193.58|10193.58|10193.58|10193.58|0
1656340860000|2022-06-27 14:41:00|10194.58|10194.58|10193.58|10193.58|10194.58|10194.58|10193.58|10193.58|0
1656340870000|2022-06-27 14:41:10|10190.94|10190.94|10188.29|10188.29|10190.94|10190.94|10188.29|10188.29|0
1656340880000|2022-06-27 14:41:20|10185.65|10185.65|10185.65|10185.65|10185.65|10185.65|10185.65|10185.65|0
1656340930000|2022-06-27 14:42:10|10186.64|10186.64|10185.65|10185.65|10186.64|10186.64|10185.65|10185.65|0
1656340940000|2022-06-27 14:42:20|10183|10183|10180.36|10180.36|10183|10183|10180.36|10180.36|0
1656340960000|2022-06-27 14:42:40|10183|10183|10183|10183|10183|10183|10183|10183|0
1656340980000|2022-06-27 14:43:00|10184|10184|10184|10184|10184|10184|10184|10184|0
1656341000000|2022-06-27 14:43:20|10186.64|10186.64|10186.64|10186.64|10186.64|10186.64|10186.64|10186.64|0
1656341020000|2022-06-27 14:43:40|10185.65|10185.65|10185.65|10185.65|10185.65|10185.65|10185.65|10185.65|0
1656341030000|2022-06-27 14:43:50|10188.29|10188.29|10197.22|10197.22|10197.22|10197.22|10188.29|10188.29|0
1656341040000|2022-06-27 14:44:00|10196.23|10196.23|10196.23|10196.23|10196.23|10196.23|10196.23|10196.23|0
1656341050000|2022-06-27 14:44:10|10201.52|10201.52|10201.52|10201.52|10201.52|10201.52|10201.52|10201.52|0
1656341070000|2022-06-27 14:44:30|10198.87|10198.87|10198.87|10198.87|10198.87|10198.87|10198.87|10198.87|0
1656341100000|2022-06-27 14:45:00|10193.58|10193.58|10193.58|10193.58|10193.58|10193.58|10193.58|10193.58|0
1656341110000|2022-06-27 14:45:10|10190.94|10190.94|10194.58|10194.58|10194.58|10194.58|10190.94|10190.94|0
1656341130000|2022-06-27 14:45:30|10189.29|10189.29|10189.29|10189.29|10189.29|10189.29|10186.64|10186.64|0
1656341200000|2022-06-27 14:46:40|10188.29|10188.29|10188.29|10188.29|10188.29|10188.29|10188.29|10188.29|0
1656341220000|2022-06-27 14:47:00|10187.3|10187.3|10187.3|10187.3|10187.3|10187.3|10187.3|10187.3|0
1656341300000|2022-06-27 14:48:20|10184.66|10184.66|10184.66|10184.66|10184.66|10184.66|10184.66|10184.66|0
1656341330000|2022-06-27 14:48:50|10187.3|10187.3|10190.94|10190.94|10190.94|10190.94|10187.3|10187.3|0
1656341350000|2022-06-27 14:49:10|10189.95|10189.95|10189.95|10189.95|10189.95|10189.95|10189.95|10189.95|0
1656341360000|2022-06-27 14:49:20|10191.93|10191.93|10190.94|10190.94|10191.93|10191.93|10190.94|10190.94|0
1656341390000|2022-06-27 14:49:50|10193.58|10193.58|10193.58|10193.58|10193.58|10193.58|10193.58|10193.58|0
1656341400000|2022-06-27 14:50:00|10190.94|10190.94|10190.94|10190.94|10190.94|10190.94|10190.94|10190.94|0
1656341410000|2022-06-27 14:50:10|10193.58|10193.58|10196.23|10196.23|10196.23|10196.23|10193.58|10193.58|0
1656341420000|2022-06-27 14:50:20|10198.87|10198.87|10201.52|10201.52|10201.52|10201.52|10198.87|10198.87|0
1656341430000|2022-06-27 14:50:30|10206.81|10206.81|10208.46|10208.46|10208.46|10208.46|10203.17|10203.17|0
1656341440000|2022-06-27 14:50:40|10211.11|10211.11|10211.11|10211.11|10211.11|10211.11|10211.11|10211.11|0
1656341450000|2022-06-27 14:50:50|10208.46|10208.46|10208.46|10208.46|10208.46|10208.46|10208.46|10208.46|0
1656341460000|2022-06-27 14:51:00|10205.82|10205.82|10203.17|10203.17|10205.82|10205.82|10203.17|10203.17|0
1656341480000|2022-06-27 14:51:20|10205.82|10205.82|10203.17|10203.17|10208.46|10208.46|10203.17|10203.17|0
1656341490000|2022-06-27 14:51:30|10205.82|10205.82|10208.46|10208.46|10208.46|10208.46|10205.82|10205.82|0
1656341510000|2022-06-27 14:51:50|10211.11|10211.11|10216.4|10216.4|10216.4|10216.4|10211.11|10211.11|0
1656341530000|2022-06-27 14:52:10|10213.75|10213.75|10213.75|10213.75|10213.75|10213.75|10213.75|10213.75|0
1656341540000|2022-06-27 14:52:20|10216.4|10216.4|10216.4|10216.4|10216.4|10216.4|10216.4|10216.4|0
1656341570000|2022-06-27 14:52:50|10219.04|10219.04|10219.04|10219.04|10219.04|10219.04|10219.04|10219.04|0
1656341600000|2022-06-27 14:53:20|10213.75|10213.75|10213.75|10213.75|10213.75|10213.75|10213.75|10213.75|0
1656341610000|2022-06-27 14:53:30|10211.11|10211.11|10208.46|10208.46|10211.11|10211.11|10208.46|10208.46|0
1656341620000|2022-06-27 14:53:40|10211.11|10211.11|10211.11|10211.11|10211.11|10211.11|10211.11|10211.11|0
1656341650000|2022-06-27 14:54:10|10213.75|10213.75|10216.4|10216.4|10216.4|10216.4|10213.75|10213.75|0
1656341670000|2022-06-27 14:54:30|10217.39|10217.39|10217.39|10217.39|10217.39|10217.39|10216.4|10216.4|0
1656341690000|2022-06-27 14:54:50|10220.03|10220.03|10220.03|10220.03|10220.03|10220.03|10220.03|10220.03|0
1656341740000|2022-06-27 14:55:40|10217.39|10217.39|10220.03|10220.03|10220.03|10220.03|10217.39|10217.39|0
1656341760000|2022-06-27 14:56:00|10217.39|10217.39|10217.39|10217.39|10217.39|10217.39|10217.39|10217.39|0
1656341830000|2022-06-27 14:57:10|10214.74|10214.74|10214.74|10214.74|10214.74|10214.74|10214.74|10214.74|0
1656341840000|2022-06-27 14:57:20|10217.39|10217.39|10222.68|10222.68|10222.68|10222.68|10217.39|10217.39|0
1656341850000|2022-06-27 14:57:30|10225.32|10225.32|10225.32|10225.32|10226.32|10226.32|10225.32|10225.32|0
1656341860000|2022-06-27 14:57:40|10226.32|10226.32|10223.67|10223.67|10226.32|10226.32|10223.67|10223.67|0
1656341910000|2022-06-27 14:58:30|10222.68|10222.68|10222.68|10222.68|10222.68|10222.68|10222.68|10222.68|0
1656341940000|2022-06-27 14:59:00|10220.03|10220.03|10220.03|10220.03|10220.03|10220.03|10220.03|10220.03|0
1656341990000|2022-06-27 14:59:50|10217.39|10217.39|10217.39|10217.39|10217.39|10217.39|10214.74|10214.74|0
1656342050000|2022-06-27 15:00:50|10214.74|10214.74|10214.74|10214.74|10214.74|10214.74|10214.74|10214.74|0
1656342110000|2022-06-27 15:01:50|10212.1|10212.1|10212.1|10212.1|10212.1|10212.1|10212.1|10212.1|0
1656342150000|2022-06-27 15:02:30|10209.45|10209.45|10209.45|10209.45|10209.45|10209.45|10209.45|10209.45|0
1656342210000|2022-06-27 15:03:30|10206.81|10206.81|10206.81|10206.81|10206.81|10206.81|10206.81|10206.81|0
1656342240000|2022-06-27 15:04:00|10204.16|10204.16|10204.16|10204.16|10204.16|10204.16|10204.16|10204.16|0
1656342270000|2022-06-27 15:04:30|10203.17|10203.17|10203.17|10203.17|10203.17|10203.17|10203.17|10203.17|0
1656342300000|2022-06-27 15:05:00|10200.53|10200.53|10200.53|10200.53|10200.53|10200.53|10200.53|10200.53|0
1656342310000|2022-06-27 15:05:10|10197.88|10197.88|10197.88|10197.88|10197.88|10197.88|10197.88|10197.88|0
1656342320000|2022-06-27 15:05:20|10195.24|10195.24|10195.24|10195.24|10195.24|10195.24|10195.24|10195.24|0
1656342330000|2022-06-27 15:05:30|10197.88|10197.88|10197.88|10197.88|10197.88|10197.88|10197.88|10197.88|0
1656342340000|2022-06-27 15:05:40|10203.17|10203.17|10202.18|10202.18|10203.17|10203.17|10202.18|10202.18|0
1656342360000|2022-06-27 15:06:00|10203.17|10203.17|10203.5|10203.5|10206.15|10206.15|10203.17|10203.17|0
1656342400000|2022-06-27 15:06:40|10201.52|10201.52|10200.53|10200.53|10201.52|10201.52|10200.53|10200.53|0
1656342430000|2022-06-27 15:07:10|10199.53|10199.53|10198.54|10198.54|10199.53|10199.53|10198.54|10198.54|0
1656342440000|2022-06-27 15:07:20|10201.19|10201.19|10201.19|10201.19|10201.19|10201.19|10201.19|10201.19|0
1656342490000|2022-06-27 15:08:10|10202.18|10202.18|10202.18|10202.18|10202.18|10202.18|10202.18|10202.18|0
1656342510000|2022-06-27 15:08:30|10199.53|10199.53|10199.53|10199.53|10199.53|10199.53|10199.53|10199.53|0
1656342520000|2022-06-27 15:08:40|10196.89|10196.89|10196.89|10196.89|10196.89|10196.89|10196.89|10196.89|0
1656342530000|2022-06-27 15:08:50|10194.24|10194.24|10194.24|10194.24|10194.24|10194.24|10194.24|10194.24|0
1656342600000|2022-06-27 15:10:00|10191.6|10191.6|10194.24|10194.24|10194.24|10194.24|10191.6|10191.6|0
1656342640000|2022-06-27 15:10:40|10199.53|10199.53|10202.18|10202.18|10202.18|10202.18|10199.53|10199.53|0
1656342670000|2022-06-27 15:11:10|10201.19|10201.19|10201.19|10201.19|10201.19|10201.19|10201.19|10201.19|0
1656342690000|2022-06-27 15:11:30|10200.2|10200.2|10200.2|10200.2|10200.2|10200.2|10200.2|10200.2|0
1656342710000|2022-06-27 15:11:50|10197.55|10197.55|10197.55|10197.55|10197.55|10197.55|10197.55|10197.55|0
1656342720000|2022-06-27 15:12:00|10194.91|10194.91|10194.91|10194.91|10194.91|10194.91|10194.91|10194.91|0
1656342740000|2022-06-27 15:12:20|10193.91|10193.91|10191.93|10191.93|10193.91|10193.91|10191.93|10191.93|0
1656342750000|2022-06-27 15:12:30|10192.92|10192.92|10192.92|10192.92|10192.92|10192.92|10192.92|10192.92|0
1656342760000|2022-06-27 15:12:40|10190.28|10190.28|10190.28|10190.28|10190.28|10190.28|10190.28|10190.28|0
1656342850000|2022-06-27 15:14:10|10189.28|10189.28|10190.28|10190.28|10190.28|10190.28|10189.28|10189.28|0
1656342900000|2022-06-27 15:15:00|10189.28|10189.28|10189.28|10189.28|10189.28|10189.28|10189.28|10189.28|0
1656342910000|2022-06-27 15:15:10|10191.93|10191.93|10191.93|10191.93|10191.93|10191.93|10191.93|10191.93|0
1656342920000|2022-06-27 15:15:20|10192.36|10192.36|10192.36|10192.36|10192.36|10192.36|10192.36|10192.36|0
1656342940000|2022-06-27 15:15:40|10193.35|10193.35|10195.99|10195.99|10195.99|10195.99|10193.35|10193.35|0
1656342950000|2022-06-27 15:15:50|10196.99|10196.99|10196.99|10196.99|10196.99|10196.99|10196.99|10196.99|0
1656342970000|2022-06-27 15:16:10|10194.34|10194.34|10194.34|10194.34|10194.34|10194.34|10194.34|10194.34|0
1656342980000|2022-06-27 15:16:20|10191.7|10191.7|10191.7|10191.7|10191.7|10191.7|10191.7|10191.7|0
1656343000000|2022-06-27 15:16:40|10188.72|10188.72|10188.72|10188.72|10188.72|10188.72|10188.72|10188.72|0
1656343030000|2022-06-27 15:17:10|10191.37|10191.37|10191.37|10191.37|10191.37|10191.37|10191.37|10191.37|0
1656343120000|2022-06-27 15:18:40|10193.35|10193.35|10193.35|10193.35|10193.35|10193.35|10193.35|10193.35|0
1656343140000|2022-06-27 15:19:00|10192.36|10192.36|10192.36|10192.36|10192.36|10192.36|10192.36|10192.36|0
1656343190000|2022-06-27 15:19:50|10195|10195|10195|10195|10195|10195|10195|10195|0
1656343200000|2022-06-27 15:20:00|10197.65|10197.65|10198.64|10198.64|10198.64|10198.64|10197.65|10197.65|0
1656343230000|2022-06-27 15:20:30|10197.65|10197.65|10197.65|10197.65|10197.65|10197.65|10197.65|10197.65|0
1656343290000|2022-06-27 15:21:30|10198.64|10198.64|10198.64|10198.64|10198.64|10198.64|10198.64|10198.64|0
1656343300000|2022-06-27 15:21:40|10199.63|10199.63|10199.63|10199.63|10199.63|10199.63|10199.63|10199.63|0
1656343320000|2022-06-27 15:22:00|10198.64|10198.64|10197.65|10197.65|10198.64|10198.64|10197.65|10197.65|0
1656343330000|2022-06-27 15:22:10|10196.66|10196.66|10196.66|10196.66|10196.66|10196.66|10196.66|10196.66|0
1656343350000|2022-06-27 15:22:30|10199.3|10199.3|10199.3|10199.3|10199.3|10199.3|10199.3|10199.3|0
1656343360000|2022-06-27 15:22:40|10200.29|10200.29|10200.29|10200.29|10200.29|10200.29|10200.29|10200.29|0
1656343380000|2022-06-27 15:23:00|10199.3|10199.3|10199.3|10199.3|10199.3|10199.3|10199.3|10199.3|0
1656343410000|2022-06-27 15:23:30|10200.29|10200.29|10202.28|10202.28|10202.28|10202.28|10200.29|10200.29|0
1656343430000|2022-06-27 15:23:50|10201.28|10201.28|10206.57|10206.57|10206.57|10206.57|10201.28|10201.28|0
1656343440000|2022-06-27 15:24:00|10205.58|10205.58|10205.58|10205.58|10205.58|10205.58|10205.58|10205.58|0
1656343450000|2022-06-27 15:24:10|10202.94|10202.94|10202.94|10202.94|10202.94|10202.94|10202.94|10202.94|0
1656343490000|2022-06-27 15:24:50|10203.37|10203.37|10202.94|10202.94|10203.37|10203.37|10202.94|10202.94|0
1656343500000|2022-06-27 15:25:00|10205.58|10205.58|10210.87|10210.87|10210.87|10210.87|10205.58|10205.58|0
1656343530000|2022-06-27 15:25:30|10209.88|10209.88|10215.17|10215.17|10215.17|10215.17|10209.88|10209.88|0
1656343540000|2022-06-27 15:25:40|10217.82|10217.82|10217.82|10217.82|10217.82|10217.82|10217.82|10217.82|0
1656343550000|2022-06-27 15:25:50|10218.81|10218.81|10219.8|10219.8|10219.8|10219.8|10218.81|10218.81|0
1656343570000|2022-06-27 15:26:10|10214.51|10214.51|10212.53|10212.53|10214.51|10214.51|10212.53|10212.53|0
1656343590000|2022-06-27 15:26:30|10211.53|10211.53|10212.53|10212.53|10212.53|10212.53|10211.53|10211.53|0
1656343620000|2022-06-27 15:27:00|10213.52|10213.52|10214.51|10214.51|10214.51|10214.51|10213.52|10213.52|0
1656343630000|2022-06-27 15:27:10|10217.16|10217.16|10219.8|10219.8|10219.8|10219.8|10217.16|10217.16|0
1656343650000|2022-06-27 15:27:30|10218.81|10218.81|10218.81|10218.81|10218.81|10218.81|10218.81|10218.81|0
1656343660000|2022-06-27 15:27:40|10219.8|10219.8|10219.8|10219.8|10219.8|10219.8|10219.8|10219.8|0
1656343680000|2022-06-27 15:28:00|10218.81|10218.81|10217.82|10217.82|10218.81|10218.81|10217.82|10217.82|0
1656343690000|2022-06-27 15:28:10|10218.81|10218.81|10218.81|10218.81|10218.81|10218.81|10218.81|10218.81|0
1656343700000|2022-06-27 15:28:20|10217.82|10217.82|10218.81|10218.81|10218.81|10218.81|10217.82|10217.82|0
1656343710000|2022-06-27 15:28:30|10216.16|10216.16|10215.17|10215.17|10216.16|10216.16|10215.17|10215.17|0
1656343720000|2022-06-27 15:28:40|10214.18|10214.18|10215.17|10215.17|10215.17|10215.17|10214.18|10214.18|0
1656343730000|2022-06-27 15:28:50|10214.18|10214.18|10216.16|10216.16|10216.16|10216.16|10214.18|10214.18|0
1656343740000|2022-06-27 15:29:00|10215.17|10215.17|10215.17|10215.17|10215.17|10215.17|10215.17|10215.17|0
1656343760000|2022-06-27 15:29:20|10214.18|10214.18|10214.18|10214.18|10215.17|10215.17|10214.18|10214.18|0
1656343770000|2022-06-27 15:29:30|10216.82|10216.82|10216.82|10216.82|10219.47|10219.47|10216.82|10216.82|0
1656343790000|2022-06-27 15:29:50|10219.47|10219.47|10218.81|10218.81|10221.45|10221.45|10216.16|10216.16|0
1656400510000|2022-06-28 07:15:10|10247.81|10247.81|10247.81|10247.81|10247.81|10247.81|10247.81|10247.81|0
1656400530000|2022-06-28 07:15:30|10232.6|10232.6|10229.95|10229.95|10232.6|10232.6|10229.95|10229.95|0
1656400580000|2022-06-28 07:16:20|10219.37|10219.37|10219.37|10219.37|10219.37|10219.37|10219.37|10219.37|0
1656400600000|2022-06-28 07:16:40|10229.95|10229.95|10229.95|10229.95|10229.95|10229.95|10229.95|10229.95|0
1656400610000|2022-06-28 07:16:50|10227.31|10227.31|10240.53|10240.53|10240.53|10240.53|10227.31|10227.31|0
1656400620000|2022-06-28 07:17:00|10248.47|10248.47|10243.18|10243.18|10248.47|10248.47|10243.18|10243.18|0
1656400630000|2022-06-28 07:17:10|10245.16|10245.16|10246.15|10246.15|10246.15|10246.15|10245.16|10245.16|0
1656400690000|2022-06-28 07:18:10|10248.8|10248.8|10248.8|10248.8|10248.8|10248.8|10248.8|10248.8|0
1656400700000|2022-06-28 07:18:20|10254.09|10254.09|10254.09|10254.09|10254.09|10254.09|10254.09|10254.09|0
1656400720000|2022-06-28 07:18:40|10256.07|10256.07|10256.07|10256.07|10256.07|10256.07|10256.07|10256.07|0
1656400730000|2022-06-28 07:18:50|10250.78|10250.78|10250.78|10250.78|10250.78|10250.78|10250.78|10250.78|0
1656400740000|2022-06-28 07:19:00|10248.8|10248.8|10246.15|10246.15|10248.8|10248.8|10246.15|10246.15|0
1656400750000|2022-06-28 07:19:10|10251.44|10251.44|10262.02|10262.02|10267.31|10267.31|10251.44|10251.44|0
1656400770000|2022-06-28 07:19:30|10259.38|10259.38|10256.73|10256.73|10259.38|10259.38|10254.09|10254.09|0
1656400780000|2022-06-28 07:19:40|10254.09|10254.09|10254.09|10254.09|10254.09|10254.09|10254.09|10254.09|0
1656400790000|2022-06-28 07:19:50|10251.11|10251.11|10245.82|10245.82|10251.11|10251.11|10245.82|10245.82|0
1656400800000|2022-06-28 07:20:00|10248.47|10248.47|10248.47|10248.47|10248.47|10248.47|10248.47|10248.47|0
1656400840000|2022-06-28 07:20:40|10240.53|10240.53|10240.53|10240.53|10240.53|10240.53|10240.53|10240.53|0
1656400920000|2022-06-28 07:22:00|10224.66|10224.66|10224.66|10224.66|10224.66|10224.66|10224.66|10224.66|0
1656400970000|2022-06-28 07:22:50|10223.67|10223.67|10223.67|10223.67|10223.67|10223.67|10223.67|10223.67|0
1656400980000|2022-06-28 07:23:00|10226.31|10226.31|10226.31|10226.31|10226.31|10226.31|10226.31|10226.31|0
1656401020000|2022-06-28 07:23:40|10223.34|10223.34|10222.35|10222.35|10223.34|10223.34|10222.35|10222.35|0
1656401030000|2022-06-28 07:23:50|10224.99|10224.99|10227.64|10227.64|10227.64|10227.64|10224.99|10224.99|0
1656401040000|2022-06-28 07:24:00|10222.35|10222.35|10220.36|10220.36|10222.35|10222.35|10220.36|10220.36|0
1656401180000|2022-06-28 07:26:20|10221.35|10221.35|10220.36|10220.36|10222.35|10222.35|10220.36|10220.36|0
1656401190000|2022-06-28 07:26:30|10219.37|10219.37|10217.39|10217.39|10219.37|10219.37|10217.39|10217.39|0
1656401210000|2022-06-28 07:26:50|10190.93|10190.93|10192.92|10192.92|10192.92|10192.92|10190.93|10190.93|0
1656401240000|2022-06-28 07:27:20|10190.27|10190.27|10195.56|10195.56|10195.56|10195.56|10190.27|10190.27|0
1656401250000|2022-06-28 07:27:30|10192.92|10192.92|10192.92|10192.92|10192.92|10192.92|10192.92|10192.92|0
1656401270000|2022-06-28 07:27:50|10191.93|10191.93|10191.93|10191.93|10191.93|10191.93|10191.93|10191.93|0
1656401280000|2022-06-28 07:28:00|10199.86|10199.86|10199.86|10199.86|10199.86|10199.86|10199.86|10199.86|0
1656401290000|2022-06-28 07:28:10|10200.85|10200.85|10201.85|10201.85|10201.85|10201.85|10200.85|10200.85|0
1656401310000|2022-06-28 07:28:30|10200.85|10200.85|10200.85|10200.85|10200.85|10200.85|10200.85|10200.85|0
1656401330000|2022-06-28 07:28:50|10203.83|10203.83|10203.83|10203.83|10203.83|10203.83|10203.83|10203.83|0
1656401340000|2022-06-28 07:29:00|10214.41|10214.41|10214.41|10214.41|10214.41|10214.41|10214.41|10214.41|0
1656401350000|2022-06-28 07:29:10|10217.06|10217.06|10217.06|10217.06|10217.06|10217.06|10217.06|10217.06|0
1656401430000|2022-06-28 07:30:30|10224.99|10224.99|10230.28|10230.28|10230.28|10230.28|10224.99|10224.99|0
1656401440000|2022-06-28 07:30:40|10235.57|10235.57|10235.57|10235.57|10238.22|10238.22|10235.57|10235.57|0
1656401450000|2022-06-28 07:30:50|10227.64|10227.64|10227.64|10227.64|10227.64|10227.64|10227.64|10227.64|0
1656401460000|2022-06-28 07:31:00|10224.99|10224.99|10225.98|10225.98|10225.98|10225.98|10224.99|10224.99|0
1656401470000|2022-06-28 07:31:10|10226.97|10226.97|10226.97|10226.97|10226.97|10226.97|10226.97|10226.97|0
1656401520000|2022-06-28 07:32:00|10211.1|10211.1|10211.1|10211.1|10211.1|10211.1|10211.1|10211.1|0
1656401580000|2022-06-28 07:33:00|10213.75|10213.75|10213.75|10213.75|10213.75|10213.75|10213.75|10213.75|0
1656401590000|2022-06-28 07:33:10|10214.74|10214.74|10215.73|10215.73|10217.72|10217.72|10214.74|10214.74|0
1656401620000|2022-06-28 07:33:40|10213.09|10213.09|10213.09|10213.09|10213.09|10213.09|10213.09|10213.09|0
1656401640000|2022-06-28 07:34:00|10218.38|10218.38|10218.38|10218.38|10218.38|10218.38|10218.38|10218.38|0
1656401650000|2022-06-28 07:34:10|10215.73|10215.73|10215.73|10215.73|10215.73|10215.73|10215.73|10215.73|0
1656401680000|2022-06-28 07:34:40|10213.09|10213.09|10213.09|10213.09|10213.09|10213.09|10213.09|10213.09|0
1656401730000|2022-06-28 07:35:30|10210.44|10210.44|10210.44|10210.44|10210.44|10210.44|10210.44|10210.44|0
1656401740000|2022-06-28 07:35:40|10207.8|10207.8|10207.8|10207.8|10207.8|10207.8|10207.8|10207.8|0
1656401750000|2022-06-28 07:35:50|10210.44|10210.44|10210.44|10210.44|10210.44|10210.44|10210.44|10210.44|0
1656401820000|2022-06-28 07:37:00|10213.09|10213.09|10213.09|10213.09|10213.09|10213.09|10213.09|10213.09|0
1656401840000|2022-06-28 07:37:20|10210.44|10210.44|10210.44|10210.44|10210.44|10210.44|10210.44|10210.44|0
1656401870000|2022-06-28 07:37:50|10205.15|10205.15|10205.15|10205.15|10205.15|10205.15|10205.15|10205.15|0
1656401880000|2022-06-28 07:38:00|10202.51|10202.51|10202.51|10202.51|10202.51|10202.51|10202.51|10202.51|0
1656401890000|2022-06-28 07:38:10|10197.22|10197.22|10197.22|10197.22|10197.22|10197.22|10197.22|10197.22|0
1656401900000|2022-06-28 07:38:20|10199.86|10199.86|10199.86|10199.86|10199.86|10199.86|10199.86|10199.86|0
1656401910000|2022-06-28 07:38:30|10205.15|10205.15|10205.15|10205.15|10205.15|10205.15|10205.15|10205.15|0
1656401950000|2022-06-28 07:39:10|10207.8|10207.8|10207.8|10207.8|10207.8|10207.8|10207.8|10207.8|0
1656401960000|2022-06-28 07:39:20|10209.78|10209.78|10208.79|10208.79|10210.77|10210.77|10208.79|10208.79|0
1656401980000|2022-06-28 07:39:40|10209.78|10209.78|10209.78|10209.78|10209.78|10209.78|10209.78|10209.78|0
1656401990000|2022-06-28 07:39:50|10212.43|10212.43|10212.43|10212.43|10212.43|10212.43|10212.43|10212.43|0
1656402040000|2022-06-28 07:40:40|10217.72|10217.72|10217.72|10217.72|10217.72|10217.72|10217.72|10217.72|0
1656402080000|2022-06-28 07:41:20|10220.36|10220.36|10220.36|10220.36|10220.36|10220.36|10220.36|10220.36|0
1656402110000|2022-06-28 07:41:50|10217.72|10217.72|10215.07|10215.07|10217.72|10217.72|10215.07|10215.07|0
1656402150000|2022-06-28 07:42:30|10216.06|10216.06|10216.06|10216.06|10216.06|10216.06|10216.06|10216.06|0
1656402160000|2022-06-28 07:42:40|10218.71|10218.71|10218.71|10218.71|10218.71|10218.71|10218.71|10218.71|0
1656402200000|2022-06-28 07:43:20|10224|10224|10224|10224|10224|10224|10224|10224|0
1656402250000|2022-06-28 07:44:10|10226.65|10226.65|10226.65|10226.65|10226.65|10226.65|10226.65|10226.65|0
1656402300000|2022-06-28 07:45:00|10221.35|10221.35|10216.06|10216.06|10221.35|10221.35|10216.06|10216.06|0
1656402310000|2022-06-28 07:45:10|10218.71|10218.71|10221.35|10221.35|10221.35|10221.35|10218.71|10218.71|0
1656402380000|2022-06-28 07:46:20|10220.36|10220.36|10220.36|10220.36|10225.65|10225.65|10220.36|10220.36|0
1656402390000|2022-06-28 07:46:30|10217.72|10217.72|10220.36|10220.36|10220.36|10220.36|10217.72|10217.72|0
1656402400000|2022-06-28 07:46:40|10219.37|10219.37|10219.37|10219.37|10219.37|10219.37|10219.37|10219.37|0
1656402420000|2022-06-28 07:47:00|10222.02|10222.02|10214.08|10214.08|10222.02|10222.02|10214.08|10214.08|0
1656402430000|2022-06-28 07:47:10|10211.44|10211.44|10211.44|10211.44|10211.44|10211.44|10211.44|10211.44|0
1656402460000|2022-06-28 07:47:40|10208.79|10208.79|10208.79|10208.79|10208.79|10208.79|10208.79|10208.79|0
1656402500000|2022-06-28 07:48:20|10211.44|10211.44|10211.44|10211.44|10211.44|10211.44|10211.44|10211.44|0
1656402560000|2022-06-28 07:49:20|10216.73|10216.73|10214.08|10214.08|10216.73|10216.73|10214.08|10214.08|0
1656402570000|2022-06-28 07:49:30|10211.44|10211.44|10211.44|10211.44|10211.44|10211.44|10211.44|10211.44|0
1656402590000|2022-06-28 07:49:50|10208.79|10208.79|10208.79|10208.79|10208.79|10208.79|10208.79|10208.79|0
1656402640000|2022-06-28 07:50:40|10203.5|10203.5|10203.5|10203.5|10203.5|10203.5|10203.5|10203.5|0
1656402650000|2022-06-28 07:50:50|10205.48|10205.48|10206.48|10206.48|10206.48|10206.48|10205.48|10205.48|0
1656402690000|2022-06-28 07:51:30|10214.41|10214.41|10214.41|10214.41|10214.41|10214.41|10214.41|10214.41|0
1656402710000|2022-06-28 07:51:50|10217.06|10217.06|10217.06|10217.06|10217.06|10217.06|10217.06|10217.06|0
1656402730000|2022-06-28 07:52:10|10209.12|10209.12|10209.12|10209.12|10209.12|10209.12|10209.12|10209.12|0
1656402800000|2022-06-28 07:53:20|10211.77|10211.77|10211.77|10211.77|10211.77|10211.77|10211.77|10211.77|0
1656402810000|2022-06-28 07:53:30|10210.77|10210.77|10211.77|10211.77|10211.77|10211.77|10210.77|10210.77|0
1656402820000|2022-06-28 07:53:40|10214.41|10214.41|10217.06|10217.06|10217.06|10217.06|10214.41|10214.41|0
1656402900000|2022-06-28 07:55:00|10217.48|10217.48|10215.83|10215.83|10218.48|10218.48|10215.83|10215.83|0
1656402910000|2022-06-28 07:55:10|10217.82|10217.82|10217.82|10217.82|10217.82|10217.82|10217.82|10217.82|0
1656402970000|2022-06-28 07:56:10|10212.53|10212.53|10212.53|10212.53|10212.53|10212.53|10212.53|10212.53|0
1656402990000|2022-06-28 07:56:30|10209.88|10209.88|10209.45|10209.45|10209.88|10209.88|10209.45|10209.45|0
1656403000000|2022-06-28 07:56:40|10209.88|10209.88|10209.88|10209.88|10209.88|10209.88|10209.88|10209.88|0
1656403010000|2022-06-28 07:56:50|10215.17|10215.17|10215.17|10215.17|10215.17|10215.17|10215.17|10215.17|0
1656403020000|2022-06-28 07:57:00|10217.82|10217.82|10217.82|10217.82|10217.82|10217.82|10217.82|10217.82|0
1656403060000|2022-06-28 07:57:40|10220.46|10220.46|10220.46|10220.46|10220.46|10220.46|10220.46|10220.46|0
1656403100000|2022-06-28 07:58:20|10228.4|10228.4|10228.4|10228.4|10228.4|10228.4|10228.4|10228.4|0
1656403140000|2022-06-28 07:59:00|10241.62|10241.62|10241.62|10241.62|10241.62|10241.62|10241.62|10241.62|0
1656403150000|2022-06-28 07:59:10|10233.69|10233.69|10233.69|10233.69|10233.69|10233.69|10233.69|10233.69|0
1656403170000|2022-06-28 07:59:30|10238.98|10238.98|10238.98|10238.98|10238.98|10238.98|10238.98|10238.98|0
1656403180000|2022-06-28 07:59:40|10236.33|10236.33|10236.33|10236.33|10236.33|10236.33|10236.33|10236.33|0
1656403190000|2022-06-28 07:59:50|10238.98|10238.98|10238.98|10238.98|10238.98|10238.98|10238.98|10238.98|0
1656403220000|2022-06-28 08:00:20|10237.98|10237.98|10237.98|10237.98|10237.98|10237.98|10237.98|10237.98|0
1656403270000|2022-06-28 08:01:10|10243.27|10243.27|10237.98|10237.98|10243.27|10243.27|10237.98|10237.98|0
1656403310000|2022-06-28 08:01:50|10240.96|10240.96|10238.98|10238.98|10240.96|10240.96|10238.98|10238.98|0
1656403320000|2022-06-28 08:02:00|10239.97|10239.97|10239.97|10239.97|10239.97|10239.97|10239.97|10239.97|0
1656403330000|2022-06-28 08:02:10|10238.98|10238.98|10238.98|10238.98|10238.98|10238.98|10238.98|10238.98|0
1656403360000|2022-06-28 08:02:40|10244.27|10244.27|10244.27|10244.27|10244.27|10244.27|10244.27|10244.27|0
1656403370000|2022-06-28 08:02:50|10241.62|10241.62|10241.62|10241.62|10241.62|10241.62|10241.62|10241.62|0
1656403380000|2022-06-28 08:03:00|10242.61|10242.61|10240.63|10240.63|10242.61|10242.61|10240.63|10240.63|0
1656403390000|2022-06-28 08:03:10|10243.27|10243.27|10243.27|10243.27|10243.27|10243.27|10243.27|10243.27|0
1656403520000|2022-06-28 08:05:20|10244.27|10244.27|10242.28|10242.28|10244.27|10244.27|10242.28|10242.28|0
1656403530000|2022-06-28 08:05:30|10241.29|10241.29|10254.52|10254.52|10254.52|10254.52|10241.29|10241.29|0
1656403560000|2022-06-28 08:06:00|10257.16|10257.16|10257.16|10257.16|10257.16|10257.16|10257.16|10257.16|0
1656403570000|2022-06-28 08:06:10|10259.81|10259.81|10259.81|10259.81|10259.81|10259.81|10259.81|10259.81|0
1656403590000|2022-06-28 08:06:30|10257.16|10257.16|10260.14|10260.14|10260.14|10260.14|10257.16|10257.16|0
1656403600000|2022-06-28 08:06:40|10259.15|10259.15|10258.15|10258.15|10259.15|10259.15|10258.15|10258.15|0
1656403650000|2022-06-28 08:07:30|10255.51|10255.51|10255.51|10255.51|10255.51|10255.51|10255.51|10255.51|0
1656403660000|2022-06-28 08:07:40|10252.86|10252.86|10252.86|10252.86|10252.86|10252.86|10252.86|10252.86|0
1656403670000|2022-06-28 08:07:50|10258.15|10258.15|10258.15|10258.15|10258.15|10258.15|10258.15|10258.15|0
1656403690000|2022-06-28 08:08:10|10259.15|10259.15|10259.15|10259.15|10259.15|10259.15|10259.15|10259.15|0
1656403730000|2022-06-28 08:08:50|10267.08|10267.08|10267.08|10267.08|10267.08|10267.08|10267.08|10267.08|0
1656403770000|2022-06-28 08:09:30|10272.37|10272.37|10272.37|10272.37|10272.37|10272.37|10272.37|10272.37|0
1656403800000|2022-06-28 08:10:00|10271.38|10271.38|10273.36|10273.36|10273.36|10273.36|10271.38|10271.38|0
1656403810000|2022-06-28 08:10:10|10272.37|10272.37|10273.36|10273.36|10273.36|10273.36|10272.37|10272.37|0
1656403820000|2022-06-28 08:10:20|10276.01|10276.01|10278.65|10278.65|10278.65|10278.65|10276.01|10276.01|0
1656403840000|2022-06-28 08:10:40|10276.01|10276.01|10274.02|10274.02|10276.01|10276.01|10274.02|10274.02|0
1656403890000|2022-06-28 08:11:30|10260.8|10260.8|10260.8|10260.8|10260.8|10260.8|10260.8|10260.8|0
1656403950000|2022-06-28 08:12:30|10261.79|10261.79|10262.78|10262.78|10263.77|10263.77|10261.79|10261.79|0
1656404060000|2022-06-28 08:14:20|10268.07|10268.07|10268.07|10268.07|10268.07|10268.07|10268.07|10268.07|0
1656404090000|2022-06-28 08:14:50|10265.43|10265.43|10265.43|10265.43|10265.43|10265.43|10265.43|10265.43|0
1656404120000|2022-06-28 08:15:20|10262.78|10262.78|10262.78|10262.78|10262.78|10262.78|10262.78|10262.78|0
1656404130000|2022-06-28 08:15:30|10270.72|10270.72|10268.07|10268.07|10270.72|10270.72|10268.07|10268.07|0
1656404250000|2022-06-28 08:17:30|10265.43|10265.43|10265.43|10265.43|10265.43|10265.43|10265.43|10265.43|0
1656404270000|2022-06-28 08:17:50|10266.42|10266.42|10265.43|10265.43|10266.42|10266.42|10265.43|10265.43|0
1656404280000|2022-06-28 08:18:00|10264.44|10264.44|10267.08|10267.08|10267.08|10267.08|10264.44|10264.44|0
1656404300000|2022-06-28 08:18:20|10269.73|10269.73|10269.73|10269.73|10269.73|10269.73|10269.73|10269.73|0
1656404330000|2022-06-28 08:18:50|10271.71|10271.71|10271.71|10271.71|10271.71|10271.71|10271.71|10271.71|0
1656404350000|2022-06-28 08:19:10|10272.7|10272.7|10271.71|10271.71|10272.7|10272.7|10270.72|10270.72|0
1656404360000|2022-06-28 08:19:20|10279.64|10279.64|10279.64|10279.64|10279.64|10279.64|10279.64|10279.64|0
1656404370000|2022-06-28 08:19:30|10278.65|10278.65|10278.65|10278.65|10278.65|10278.65|10278.65|10278.65|0
1656404390000|2022-06-28 08:19:50|10281.3|10281.3|10283.94|10283.94|10283.94|10283.94|10281.3|10281.3|0
1656404400000|2022-06-28 08:20:00|10286.59|10286.59|10286.59|10286.59|10286.59|10286.59|10286.59|10286.59|0
1656404410000|2022-06-28 08:20:10|10283.94|10283.94|10283.94|10283.94|10283.94|10283.94|10283.94|10283.94|0
1656404470000|2022-06-28 08:21:10|10284.93|10284.93|10279.64|10279.64|10284.93|10284.93|10279.64|10279.64|0
1656404480000|2022-06-28 08:21:20|10284.93|10284.93|10284.93|10284.93|10285.93|10285.93|10283.94|10283.94|0
1656404490000|2022-06-28 08:21:30|10282.95|10282.95|10282.95|10282.95|10282.95|10282.95|10282.95|10282.95|0
1656404510000|2022-06-28 08:21:50|10283.94|10283.94|10283.94|10283.94|10285.93|10285.93|10283.94|10283.94|0
1656404520000|2022-06-28 08:22:00|10285.93|10285.93|10284.93|10284.93|10285.93|10285.93|10282.95|10282.95|0
1656404540000|2022-06-28 08:22:20|10283.94|10283.94|10283.94|10283.94|10283.94|10283.94|10283.94|10283.94|0
1656404550000|2022-06-28 08:22:30|10284.93|10284.93|10284.93|10284.93|10284.93|10284.93|10284.93|10284.93|0
1656404580000|2022-06-28 08:23:00|10287.58|10287.58|10287.58|10287.58|10287.58|10287.58|10287.58|10287.58|0
1656404620000|2022-06-28 08:23:40|10290.23|10290.23|10290.23|10290.23|10290.23|10290.23|10290.23|10290.23|0
1656404630000|2022-06-28 08:23:50|10289.23|10289.23|10295.52|10295.52|10295.52|10295.52|10289.23|10289.23|0
1656404640000|2022-06-28 08:24:00|10293.53|10293.53|10294.52|10294.52|10296.51|10296.51|10293.53|10293.53|0
1656404650000|2022-06-28 08:24:10|10293.53|10293.53|10294.52|10294.52|10296.51|10296.51|10293.53|10293.53|0
1656404660000|2022-06-28 08:24:20|10299.81|10299.81|10299.81|10299.81|10300.81|10300.81|10299.81|10299.81|0
1656404670000|2022-06-28 08:24:30|10300.81|10300.81|10299.81|10299.81|10301.8|10301.8|10299.81|10299.81|0
1656404680000|2022-06-28 08:24:40|10300.81|10300.81|10299.81|10299.81|10301.8|10301.8|10299.81|10299.81|0
1656404700000|2022-06-28 08:25:00|10300.81|10300.81|10300.81|10300.81|10300.81|10300.81|10300.81|10300.81|0
1656404710000|2022-06-28 08:25:10|10298.16|10298.16|10298.16|10298.16|10298.16|10298.16|10298.16|10298.16|0
1656404740000|2022-06-28 08:25:40|10295.52|10295.52|10295.52|10295.52|10295.52|10295.52|10295.52|10295.52|0
1656404750000|2022-06-28 08:25:50|10294.52|10294.52|10294.52|10294.52|10294.52|10294.52|10294.52|10294.52|0
1656404760000|2022-06-28 08:26:00|10295.52|10295.52|10295.52|10295.52|10295.52|10295.52|10295.52|10295.52|0
1656404790000|2022-06-28 08:26:30|10292.87|10292.87|10292.87|10292.87|10292.87|10292.87|10292.87|10292.87|0
1656404810000|2022-06-28 08:26:50|10287.58|10287.58|10287.58|10287.58|10287.58|10287.58|10287.58|10287.58|0
1656404820000|2022-06-28 08:27:00|10284.93|10284.93|10284.93|10284.93|10284.93|10284.93|10284.93|10284.93|0
1656404830000|2022-06-28 08:27:10|10282.29|10282.29|10282.29|10282.29|10282.29|10282.29|10282.29|10282.29|0
1656404880000|2022-06-28 08:28:00|10283.28|10283.28|10282.29|10282.29|10283.28|10283.28|10281.3|10281.3|0
1656404900000|2022-06-28 08:28:20|10277|10277|10282.29|10282.29|10282.29|10282.29|10277|10277|0
1656404970000|2022-06-28 08:29:30|10277|10277|10277|10277|10277|10277|10277|10277|0
1656404980000|2022-06-28 08:29:40|10263.77|10263.77|10263.77|10263.77|10263.77|10263.77|10263.77|10263.77|0
1656404990000|2022-06-28 08:29:50|10264.77|10264.77|10262.78|10262.78|10264.77|10264.77|10262.78|10262.78|0
1656405000000|2022-06-28 08:30:00|10260.14|10260.14|10251.21|10251.21|10261.13|10261.13|10251.21|10251.21|0
1656405010000|2022-06-28 08:30:10|10252.2|10252.2|10252.2|10252.2|10252.2|10252.2|10252.2|10252.2|0
1656405020000|2022-06-28 08:30:20|10253.19|10253.19|10252.2|10252.2|10253.19|10253.19|10252.2|10252.2|0
1656405030000|2022-06-28 08:30:30|10253.19|10253.19|10252.2|10252.2|10253.19|10253.19|10252.2|10252.2|0
1656405050000|2022-06-28 08:30:50|10249.56|10249.56|10249.56|10249.56|10249.56|10249.56|10249.56|10249.56|0
1656405060000|2022-06-28 08:31:00|10252.2|10252.2|10251.21|10251.21|10252.2|10252.2|10251.21|10251.21|0
1656405070000|2022-06-28 08:31:10|10256.5|10256.5|10256.5|10256.5|10256.5|10256.5|10256.5|10256.5|0
1656405170000|2022-06-28 08:32:50|10261.79|10261.79|10261.79|10261.79|10261.79|10261.79|10261.79|10261.79|0
1656405190000|2022-06-28 08:33:10|10269.73|10269.73|10270.72|10270.72|10272.7|10272.7|10269.73|10269.73|0
1656405200000|2022-06-28 08:33:20|10271.71|10271.71|10270.72|10270.72|10271.71|10271.71|10270.72|10270.72|0
1656405220000|2022-06-28 08:33:40|10281.3|10281.3|10281.3|10281.3|10281.3|10281.3|10281.3|10281.3|0
1656405230000|2022-06-28 08:33:50|10280.31|10280.31|10280.31|10280.31|10280.31|10280.31|10280.31|10280.31|0
1656405250000|2022-06-28 08:34:10|10275.02|10275.02|10280.31|10280.31|10280.31|10280.31|10275.02|10275.02|0
1656405270000|2022-06-28 08:34:30|10277.66|10277.66|10285.6|10285.6|10288.24|10288.24|10277.66|10277.66|0
1656405300000|2022-06-28 08:35:00|10284.6|10284.6|10281.96|10281.96|10287.25|10287.25|10281.96|10281.96|0
1656405320000|2022-06-28 08:35:20|10284.6|10284.6|10284.6|10284.6|10284.6|10284.6|10284.6|10284.6|0
1656405380000|2022-06-28 08:36:20|10281.96|10281.96|10281.96|10281.96|10281.96|10281.96|10281.96|10281.96|0
1656405440000|2022-06-28 08:37:20|10271.38|10271.38|10266.09|10266.09|10271.38|10271.38|10266.09|10266.09|0
1656405480000|2022-06-28 08:38:00|10267.08|10267.08|10267.08|10267.08|10267.08|10267.08|10267.08|10267.08|0
1656405540000|2022-06-28 08:39:00|10264.44|10264.44|10261.79|10261.79|10264.44|10264.44|10261.79|10261.79|0
1656405550000|2022-06-28 08:39:10|10264.44|10264.44|10269.73|10269.73|10269.73|10269.73|10264.44|10264.44|0
1656405570000|2022-06-28 08:39:30|10267.08|10267.08|10267.08|10267.08|10267.08|10267.08|10267.08|10267.08|0
1656405580000|2022-06-28 08:39:40|10269.73|10269.73|10269.73|10269.73|10269.73|10269.73|10269.73|10269.73|0
1656405630000|2022-06-28 08:40:30|10268.87|10268.87|10268.87|10268.87|10268.87|10268.87|10268.87|10268.87|0
1656405660000|2022-06-28 08:41:00|10266.22|10266.22|10266.22|10266.22|10266.22|10266.22|10266.22|10266.22|0
1656405700000|2022-06-28 08:41:40|10268.87|10268.87|10268.87|10268.87|10268.87|10268.87|10268.87|10268.87|0
1656405790000|2022-06-28 08:43:10|10270.85|10270.85|10270.85|10270.85|10270.85|10270.85|10269.86|10269.86|0
1656405800000|2022-06-28 08:43:20|10269.86|10269.86|10267.22|10267.22|10269.86|10269.86|10267.22|10267.22|0
1656405930000|2022-06-28 08:45:30|10266.22|10266.22|10267.22|10267.22|10267.22|10267.22|10266.22|10266.22|0
1656405940000|2022-06-28 08:45:40|10266.22|10266.22|10268.87|10268.87|10268.87|10268.87|10266.22|10266.22|0
1656405960000|2022-06-28 08:46:00|10269.86|10269.86|10268.87|10268.87|10269.86|10269.86|10268.87|10268.87|0
1656406020000|2022-06-28 08:47:00|10270.85|10270.85|10272.51|10272.51|10272.51|10272.51|10269.86|10269.86|0
1656406080000|2022-06-28 08:48:00|10275.15|10275.15|10276.14|10276.14|10276.14|10276.14|10275.15|10275.15|0
1656406090000|2022-06-28 08:48:10|10278.13|10278.13|10277.14|10277.14|10278.13|10278.13|10277.14|10277.14|0
1656406100000|2022-06-28 08:48:20|10279.12|10279.12|10279.12|10279.12|10279.12|10279.12|10279.12|10279.12|0
1656406120000|2022-06-28 08:48:40|10273.83|10273.83|10273.83|10273.83|10273.83|10273.83|10273.83|10273.83|0
1656406200000|2022-06-28 08:50:00|10271.18|10271.18|10271.18|10271.18|10271.18|10271.18|10271.18|10271.18|0
1656406220000|2022-06-28 08:50:20|10272.18|10272.18|10272.18|10272.18|10272.18|10272.18|10272.18|10272.18|0
1656406230000|2022-06-28 08:50:30|10274.82|10274.82|10274.82|10274.82|10274.82|10274.82|10274.82|10274.82|0
1656406280000|2022-06-28 08:51:20|10277.47|10277.47|10277.47|10277.47|10277.47|10277.47|10277.47|10277.47|0
1656406340000|2022-06-28 08:52:20|10279.45|10279.45|10280.44|10280.44|10280.44|10280.44|10279.45|10279.45|0
1656406370000|2022-06-28 08:52:50|10282.43|10282.43|10282.43|10282.43|10282.43|10282.43|10282.43|10282.43|0
1656406380000|2022-06-28 08:53:00|10286.4|10286.4|10286.4|10286.4|10286.4|10286.4|10286.4|10286.4|0
1656406390000|2022-06-28 08:53:10|10283.75|10283.75|10283.75|10283.75|10283.75|10283.75|10283.75|10283.75|0
1656406410000|2022-06-28 08:53:30|10286.4|10286.4|10286.4|10286.4|10286.4|10286.4|10286.4|10286.4|0
1656406450000|2022-06-28 08:54:10|10283.75|10283.75|10283.75|10283.75|10283.75|10283.75|10283.75|10283.75|0
1656406520000|2022-06-28 08:55:20|10280.77|10280.77|10282.76|10282.76|10282.76|10282.76|10280.77|10280.77|0
1656406570000|2022-06-28 08:56:10|10277.47|10277.47|10272.18|10272.18|10277.47|10277.47|10272.18|10272.18|0
1656406630000|2022-06-28 08:57:10|10274.82|10274.82|10274.82|10274.82|10274.82|10274.82|10274.82|10274.82|0
1656406660000|2022-06-28 08:57:40|10280.11|10280.11|10280.11|10280.11|10280.11|10280.11|10280.11|10280.11|0
1656406670000|2022-06-28 08:57:50|10282.76|10282.76|10282.76|10282.76|10282.76|10282.76|10282.76|10282.76|0
1656406680000|2022-06-28 08:58:00|10285.4|10285.4|10288.05|10288.05|10288.05|10288.05|10285.4|10285.4|0
1656406690000|2022-06-28 08:58:10|10289.04|10289.04|10289.04|10289.04|10289.04|10289.04|10289.04|10289.04|0
1656406700000|2022-06-28 08:58:20|10286.4|10286.4|10286.4|10286.4|10286.4|10286.4|10286.4|10286.4|0
1656406710000|2022-06-28 08:58:30|10289.04|10289.04|10289.04|10289.04|10289.04|10289.04|10289.04|10289.04|0
1656406790000|2022-06-28 08:59:50|10286.4|10286.4|10286.4|10286.4|10286.4|10286.4|10286.4|10286.4|0
1656406810000|2022-06-28 09:00:10|10289.04|10289.04|10289.04|10289.04|10289.04|10289.04|10289.04|10289.04|0
1656406820000|2022-06-28 09:00:20|10294.33|10294.33|10294.33|10294.33|10294.33|10294.33|10294.33|10294.33|0
1656406870000|2022-06-28 09:01:10|10289.04|10289.04|10289.04|10289.04|10289.04|10289.04|10289.04|10289.04|0
1656406880000|2022-06-28 09:01:20|10286.4|10286.4|10286.4|10286.4|10286.4|10286.4|10286.4|10286.4|0
1656406930000|2022-06-28 09:02:10|10285.4|10285.4|10285.4|10285.4|10285.4|10285.4|10285.4|10285.4|0
1656406960000|2022-06-28 09:02:40|10288.05|10288.05|10286.06|10286.06|10288.05|10288.05|10286.06|10286.06|0
1656406980000|2022-06-28 09:03:00|10288.71|10288.71|10288.71|10288.71|10288.71|10288.71|10288.71|10288.71|0
1656406990000|2022-06-28 09:03:10|10287.72|10287.72|10290.36|10290.36|10290.36|10290.36|10287.72|10287.72|0
1656407010000|2022-06-28 09:03:30|10293.01|10293.01|10293.01|10293.01|10293.01|10293.01|10293.01|10293.01|0
1656407110000|2022-06-28 09:05:10|10292.02|10292.02|10292.02|10292.02|10292.02|10292.02|10292.02|10292.02|0
1656407130000|2022-06-28 09:05:30|10297.31|10297.31|10303.26|10303.26|10305.24|10305.24|10297.31|10297.31|0
1656407150000|2022-06-28 09:05:50|10302.26|10302.26|10302.26|10302.26|10302.26|10302.26|10302.26|10302.26|0
1656407160000|2022-06-28 09:06:00|10301.27|10301.27|10301.27|10301.27|10301.27|10301.27|10301.27|10301.27|0
1656407170000|2022-06-28 09:06:10|10299.29|10299.29|10299.29|10299.29|10299.29|10299.29|10299.29|10299.29|0
1656407190000|2022-06-28 09:06:30|10298.3|10298.3|10298.3|10298.3|10298.3|10298.3|10298.3|10298.3|0
1656407210000|2022-06-28 09:06:50|10295.65|10295.65|10287.72|10287.72|10295.65|10295.65|10287.72|10287.72|0
1656407230000|2022-06-28 09:07:10|10289.7|10289.7|10289.7|10289.7|10289.7|10289.7|10289.7|10289.7|0
1656407250000|2022-06-28 09:07:30|10288.71|10288.71|10289.7|10289.7|10289.7|10289.7|10288.71|10288.71|0
1656407280000|2022-06-28 09:08:00|10287.06|10287.06|10287.06|10287.06|10287.06|10287.06|10287.06|10287.06|0
1656407340000|2022-06-28 09:09:00|10285.07|10285.07|10285.07|10285.07|10285.07|10285.07|10285.07|10285.07|0
1656407360000|2022-06-28 09:09:20|10293.01|10293.01|10293.01|10293.01|10293.01|10293.01|10293.01|10293.01|0
1656407370000|2022-06-28 09:09:30|10290.36|10290.36|10290.36|10290.36|10290.36|10290.36|10290.36|10290.36|0
1656407390000|2022-06-28 09:09:50|10291.35|10291.35|10291.35|10291.35|10291.35|10291.35|10291.35|10291.35|0
1656407410000|2022-06-28 09:10:10|10294|10294|10294|10294|10294|10294|10294|10294|0
1656407470000|2022-06-28 09:11:10|10291.35|10291.35|10291.35|10291.35|10291.35|10291.35|10291.35|10291.35|0
1656407480000|2022-06-28 09:11:20|10288.71|10288.71|10288.71|10288.71|10288.71|10288.71|10288.71|10288.71|0
1656407490000|2022-06-28 09:11:30|10286.06|10286.06|10286.06|10286.06|10286.06|10286.06|10286.06|10286.06|0
1656407670000|2022-06-28 09:14:30|10283.42|10283.42|10283.42|10283.42|10283.42|10283.42|10283.42|10283.42|0
1656407680000|2022-06-28 09:14:40|10288.71|10288.71|10288.71|10288.71|10288.71|10288.71|10288.71|10288.71|0
1656407710000|2022-06-28 09:15:10|10286.06|10286.06|10286.06|10286.06|10286.06|10286.06|10286.06|10286.06|0
1656407760000|2022-06-28 09:16:00|10283.42|10283.42|10283.42|10283.42|10283.42|10283.42|10283.42|10283.42|0
1656407780000|2022-06-28 09:16:20|10282.43|10282.43|10281.43|10281.43|10282.43|10282.43|10281.43|10281.43|0
1656407800000|2022-06-28 09:16:40|10278.79|10278.79|10278.79|10278.79|10278.79|10278.79|10278.79|10278.79|0
1656407840000|2022-06-28 09:17:20|10280.77|10280.77|10279.78|10279.78|10280.77|10280.77|10279.78|10279.78|0
1656407870000|2022-06-28 09:17:50|10280.77|10280.77|10280.77|10280.77|10280.77|10280.77|10280.77|10280.77|0
1656407940000|2022-06-28 09:19:00|10286.06|10286.06|10286.06|10286.06|10286.06|10286.06|10286.06|10286.06|0
1656407950000|2022-06-28 09:19:10|10287.06|10287.06|10287.06|10287.06|10287.06|10287.06|10287.06|10287.06|0
1656407960000|2022-06-28 09:19:20|10284.41|10284.41|10284.41|10284.41|10284.41|10284.41|10284.41|10284.41|0
1656408000000|2022-06-28 09:20:00|10286.39|10286.39|10286.39|10286.39|10286.39|10286.39|10286.39|10286.39|0
1656408030000|2022-06-28 09:20:30|10283.75|10283.75|10283.75|10283.75|10283.75|10283.75|10283.75|10283.75|0
1656408060000|2022-06-28 09:21:00|10284.74|10284.74|10282.1|10282.1|10284.74|10284.74|10282.1|10282.1|0
1656408070000|2022-06-28 09:21:10|10279.45|10279.45|10279.45|10279.45|10279.45|10279.45|10279.45|10279.45|0
1656408110000|2022-06-28 09:21:50|10276.81|10276.81|10274.16|10274.16|10276.81|10276.81|10274.16|10274.16|0
1656408170000|2022-06-28 09:22:50|10271.52|10271.52|10269.53|10269.53|10271.52|10271.52|10269.53|10269.53|0
1656408200000|2022-06-28 09:23:20|10268.54|10268.54|10263.25|10263.25|10268.54|10268.54|10263.25|10263.25|0
1656408220000|2022-06-28 09:23:40|10265.89|10265.89|10265.89|10265.89|10265.89|10265.89|10265.89|10265.89|0
1656408260000|2022-06-28 09:24:20|10263.25|10263.25|10263.25|10263.25|10263.25|10263.25|10263.25|10263.25|0
1656408270000|2022-06-28 09:24:30|10257.96|10257.96|10257.96|10257.96|10257.96|10257.96|10257.96|10257.96|0
1656408290000|2022-06-28 09:24:50|10255.98|10255.98|10255.98|10255.98|10255.98|10255.98|10255.98|10255.98|0
1656408300000|2022-06-28 09:25:00|10258.62|10258.62|10258.62|10258.62|10258.62|10258.62|10258.62|10258.62|0
1656408430000|2022-06-28 09:27:10|10259.05|10259.05|10258.62|10258.62|10259.05|10259.05|10258.62|10258.62|0
1656408540000|2022-06-28 09:29:00|10263.91|10263.91|10263.91|10263.91|10263.91|10263.91|10263.91|10263.91|0
1656408550000|2022-06-28 09:29:10|10264.9|10264.9|10264.9|10264.9|10264.9|10264.9|10264.9|10264.9|0
1656408650000|2022-06-28 09:30:50|10265.89|10265.89|10265.89|10265.89|10265.89|10265.89|10265.89|10265.89|0
1656408660000|2022-06-28 09:31:00|10268.54|10268.54|10268.54|10268.54|10268.54|10268.54|10268.54|10268.54|0
1656408690000|2022-06-28 09:31:30|10271.18|10271.18|10271.18|10271.18|10271.18|10271.18|10268.54|10268.54|0
1656408700000|2022-06-28 09:31:40|10268.54|10268.54|10268.54|10268.54|10268.54|10268.54|10268.54|10268.54|0
1656408740000|2022-06-28 09:32:20|10268.97|10268.97|10268.97|10268.97|10268.97|10268.97|10268.97|10268.97|0
1656408750000|2022-06-28 09:32:30|10266.32|10266.32|10266.32|10266.32|10266.32|10266.32|10266.32|10266.32|0
1656408760000|2022-06-28 09:32:40|10263.68|10263.68|10258.39|10258.39|10263.68|10263.68|10258.39|10258.39|0
1656408770000|2022-06-28 09:32:50|10255.74|10255.74|10255.74|10255.74|10255.74|10255.74|10255.74|10255.74|0
1656408800000|2022-06-28 09:33:20|10250.45|10250.45|10250.45|10250.45|10250.45|10250.45|10250.45|10250.45|0
1656408820000|2022-06-28 09:33:40|10253.1|10253.1|10253.1|10253.1|10253.1|10253.1|10253.1|10253.1|0
1656408830000|2022-06-28 09:33:50|10255.74|10255.74|10258.39|10258.39|10258.39|10258.39|10255.74|10255.74|0
1656408860000|2022-06-28 09:34:20|10261.03|10261.03|10261.03|10261.03|10261.03|10261.03|10261.03|10261.03|0
1656408890000|2022-06-28 09:34:50|10258.39|10258.39|10255.74|10255.74|10258.39|10258.39|10255.74|10255.74|0
1656408900000|2022-06-28 09:35:00|10258.39|10258.39|10258.39|10258.39|10258.39|10258.39|10258.39|10258.39|0
1656408970000|2022-06-28 09:36:10|10257.4|10257.4|10257.4|10257.4|10257.4|10257.4|10257.4|10257.4|0
1656409020000|2022-06-28 09:37:00|10254.75|10254.75|10254.75|10254.75|10254.75|10254.75|10254.75|10254.75|0
1656409030000|2022-06-28 09:37:10|10253.76|10253.76|10251.11|10251.11|10253.76|10253.76|10251.11|10251.11|0
1656409140000|2022-06-28 09:39:00|10253.76|10253.76|10256.4|10256.4|10256.4|10256.4|10253.76|10253.76|0
1656409170000|2022-06-28 09:39:30|10257.4|10257.4|10257.4|10257.4|10257.4|10257.4|10257.4|10257.4|0
1656409230000|2022-06-28 09:40:30|10260.04|10260.04|10254.75|10254.75|10260.04|10260.04|10254.75|10254.75|0
1656409240000|2022-06-28 09:40:40|10253.76|10253.76|10253.76|10253.76|10253.76|10253.76|10253.76|10253.76|0
1656409270000|2022-06-28 09:41:10|10252.77|10252.77|10252.77|10252.77|10252.77|10252.77|10252.77|10252.77|0
1656409340000|2022-06-28 09:42:20|10247.48|10247.48|10247.48|10247.48|10247.48|10247.48|10247.48|10247.48|0
1656409370000|2022-06-28 09:42:50|10244.83|10244.83|10244.83|10244.83|10244.83|10244.83|10244.83|10244.83|0
1656409390000|2022-06-28 09:43:10|10239.54|10239.54|10239.54|10239.54|10239.54|10239.54|10239.54|10239.54|0
1656409530000|2022-06-28 09:45:30|10242.19|10242.19|10244.83|10244.83|10244.83|10244.83|10242.19|10242.19|0
1656409570000|2022-06-28 09:46:10|10244.4|10244.4|10244.4|10244.4|10244.4|10244.4|10244.4|10244.4|0
1656409590000|2022-06-28 09:46:30|10239.11|10239.11|10239.11|10239.11|10239.11|10239.11|10239.11|10239.11|0
1656409620000|2022-06-28 09:47:00|10241.76|10241.76|10241.76|10241.76|10241.76|10241.76|10241.76|10241.76|0
1656409700000|2022-06-28 09:48:20|10239.11|10239.11|10239.11|10239.11|10239.11|10239.11|10239.11|10239.11|0
1656409720000|2022-06-28 09:48:40|10241.76|10241.76|10241.76|10241.76|10241.76|10241.76|10241.76|10241.76|0
1656409740000|2022-06-28 09:49:00|10244.4|10244.4|10243.41|10243.41|10244.4|10244.4|10243.41|10243.41|0
1656409860000|2022-06-28 09:51:00|10246.06|10246.06|10246.06|10246.06|10246.06|10246.06|10246.06|10246.06|0
1656409930000|2022-06-28 09:52:10|10247.05|10247.05|10248.04|10248.04|10248.04|10248.04|10247.05|10247.05|0
1656409980000|2022-06-28 09:53:00|10250.69|10250.69|10250.69|10250.69|10250.69|10250.69|10249.69|10249.69|0
1656410000000|2022-06-28 09:53:20|10249.69|10249.69|10249.69|10249.69|10249.69|10249.69|10249.69|10249.69|0
1656410060000|2022-06-28 09:54:20|10247.05|10247.05|10247.05|10247.05|10247.05|10247.05|10247.05|10247.05|0
1656410110000|2022-06-28 09:55:10|10252.34|10252.34|10252.34|10252.34|10252.34|10252.34|10252.34|10252.34|0
1656410160000|2022-06-28 09:56:00|10257.63|10257.63|10257.63|10257.63|10257.63|10257.63|10257.63|10257.63|0
1656410190000|2022-06-28 09:56:30|10261.6|10261.6|10261.6|10261.6|10261.6|10261.6|10261.6|10261.6|0
1656410220000|2022-06-28 09:57:00|10256.31|10256.31|10256.31|10256.31|10256.31|10256.31|10256.31|10256.31|0
1656410300000|2022-06-28 09:58:20|10253.66|10253.66|10251.02|10251.02|10253.66|10253.66|10251.02|10251.02|0
1656410340000|2022-06-28 09:59:00|10253.66|10253.66|10253.66|10253.66|10253.66|10253.66|10253.66|10253.66|0
1656410370000|2022-06-28 09:59:30|10251.02|10251.02|10256.31|10256.31|10256.31|10256.31|10251.02|10251.02|0
1656410390000|2022-06-28 09:59:50|10257.3|10257.3|10257.3|10257.3|10257.3|10257.3|10257.3|10257.3|0
1656410400000|2022-06-28 10:00:00|10252.01|10252.01|10252.01|10252.01|10252.01|10252.01|10252.01|10252.01|0
1656410450000|2022-06-28 10:00:50|10254.65|10254.65|10254.65|10254.65|10254.65|10254.65|10254.65|10254.65|0
1656410470000|2022-06-28 10:01:10|10246.72|10246.72|10241.43|10241.43|10246.72|10246.72|10241.43|10241.43|0
1656410500000|2022-06-28 10:01:40|10238.45|10238.45|10238.45|10238.45|10238.45|10238.45|10238.45|10238.45|0
1656410520000|2022-06-28 10:02:00|10237.46|10237.46|10237.46|10237.46|10237.46|10237.46|10237.46|10237.46|0
1656410540000|2022-06-28 10:02:20|10236.47|10236.47|10235.48|10235.48|10236.47|10236.47|10235.48|10235.48|0
1656410550000|2022-06-28 10:02:30|10238.12|10238.12|10249.69|10249.69|10249.69|10249.69|10238.12|10238.12|0
1656410660000|2022-06-28 10:04:20|10254.98|10254.98|10254.98|10254.98|10254.98|10254.98|10254.98|10254.98|0
1656410720000|2022-06-28 10:05:20|10253.99|10253.99|10253.99|10253.99|10253.99|10253.99|10253.99|10253.99|0
1656410730000|2022-06-28 10:05:30|10248.7|10248.7|10248.7|10248.7|10248.7|10248.7|10248.7|10248.7|0
1656410750000|2022-06-28 10:05:50|10246.06|10246.06|10246.06|10246.06|10246.06|10246.06|10246.06|10246.06|0
1656410770000|2022-06-28 10:06:10|10247.05|10247.05|10247.05|10247.05|10247.05|10247.05|10247.05|10247.05|0
1656410820000|2022-06-28 10:07:00|10249.69|10249.69|10249.69|10249.69|10249.69|10249.69|10249.69|10249.69|0
1656410840000|2022-06-28 10:07:20|10250.69|10250.69|10250.69|10250.69|10251.68|10251.68|10250.69|10250.69|0
1656410870000|2022-06-28 10:07:50|10248.04|10248.04|10248.04|10248.04|10248.04|10248.04|10248.04|10248.04|0
1656410960000|2022-06-28 10:09:20|10245.39|10245.39|10245.39|10245.39|10245.39|10245.39|10245.39|10245.39|0
1656411190000|2022-06-28 10:13:10|10246.39|10246.39|10246.39|10246.39|10246.39|10246.39|10246.39|10246.39|0
1656411200000|2022-06-28 10:13:20|10245.39|10245.39|10245.39|10245.39|10245.39|10245.39|10245.39|10245.39|0
1656411220000|2022-06-28 10:13:40|10244.4|10244.4|10244.4|10244.4|10244.4|10244.4|10244.4|10244.4|0
1656411230000|2022-06-28 10:13:50|10246.39|10246.39|10246.39|10246.39|10246.39|10246.39|10246.39|10246.39|0
1656411240000|2022-06-28 10:14:00|10251.68|10251.68|10254.32|10254.32|10254.32|10254.32|10251.68|10251.68|0
1656411260000|2022-06-28 10:14:20|10253.33|10253.33|10253.33|10253.33|10253.33|10253.33|10253.33|10253.33|0
1656411290000|2022-06-28 10:14:50|10250.69|10250.69|10250.69|10250.69|10250.69|10250.69|10250.69|10250.69|0
1656411420000|2022-06-28 10:17:00|10249.69|10249.69|10249.69|10249.69|10249.69|10249.69|10249.69|10249.69|0
1656411440000|2022-06-28 10:17:20|10247.05|10247.05|10249.69|10249.69|10249.69|10249.69|10247.05|10247.05|0
1656411450000|2022-06-28 10:17:30|10247.05|10247.05|10247.05|10247.05|10247.05|10247.05|10247.05|10247.05|0
1656411540000|2022-06-28 10:19:00|10244.4|10244.4|10244.4|10244.4|10244.4|10244.4|10244.4|10244.4|0
1656411620000|2022-06-28 10:20:20|10247.05|10247.05|10247.05|10247.05|10247.05|10247.05|10247.05|10247.05|0
1656411730000|2022-06-28 10:22:10|10236.47|10236.47|10236.47|10236.47|10236.47|10236.47|10236.47|10236.47|0
1656411770000|2022-06-28 10:22:50|10239.11|10239.11|10239.11|10239.11|10239.11|10239.11|10239.11|10239.11|0
1656411790000|2022-06-28 10:23:10|10236.47|10236.47|10236.47|10236.47|10236.47|10236.47|10236.47|10236.47|0
1656411800000|2022-06-28 10:23:20|10239.11|10239.11|10239.11|10239.11|10239.11|10239.11|10239.11|10239.11|0
1656411830000|2022-06-28 10:23:50|10241.76|10241.76|10241.76|10241.76|10241.76|10241.76|10241.76|10241.76|0
1656411840000|2022-06-28 10:24:00|10239.11|10239.11|10239.11|10239.11|10239.11|10239.11|10239.11|10239.11|0
1656411950000|2022-06-28 10:25:50|10241.76|10241.76|10241.76|10241.76|10241.76|10241.76|10241.76|10241.76|0
1656411960000|2022-06-28 10:26:00|10240.77|10240.77|10240.77|10240.77|10240.77|10240.77|10240.77|10240.77|0
1656412030000|2022-06-28 10:27:10|10246.06|10246.06|10246.06|10246.06|10246.06|10246.06|10246.06|10246.06|0
1656412070000|2022-06-28 10:27:50|10248.7|10248.7|10248.7|10248.7|10248.7|10248.7|10248.7|10248.7|0
1656412160000|2022-06-28 10:29:20|10246.06|10246.06|10246.06|10246.06|10246.06|10246.06|10246.06|10246.06|0
1656412200000|2022-06-28 10:30:00|10245.06|10245.06|10245.06|10245.06|10245.06|10245.06|10245.06|10245.06|0
1656412210000|2022-06-28 10:30:10|10246.06|10246.06|10247.05|10247.05|10247.05|10247.05|10246.06|10246.06|0
1656412360000|2022-06-28 10:32:40|10252.34|10252.34|10252.34|10252.34|10252.34|10252.34|10252.34|10252.34|0
1656412370000|2022-06-28 10:32:50|10249.69|10249.69|10249.69|10249.69|10249.69|10249.69|10249.69|10249.69|0
1656412480000|2022-06-28 10:34:40|10260.27|10260.27|10260.27|10260.27|10260.27|10260.27|10260.27|10260.27|0
1656412560000|2022-06-28 10:36:00|10254.98|10254.98|10257.63|10257.63|10257.63|10257.63|10254.98|10254.98|0
1656412600000|2022-06-28 10:36:40|10254.98|10254.98|10254.98|10254.98|10254.98|10254.98|10254.98|10254.98|0
1656412610000|2022-06-28 10:36:50|10247.05|10247.05|10247.05|10247.05|10247.05|10247.05|10247.05|10247.05|0
1656412620000|2022-06-28 10:37:00|10252.34|10252.34|10252.34|10252.34|10252.34|10252.34|10252.34|10252.34|0
1656412740000|2022-06-28 10:39:00|10253.33|10253.33|10253.33|10253.33|10253.33|10253.33|10253.33|10253.33|0
1656412760000|2022-06-28 10:39:20|10252.34|10252.34|10252.34|10252.34|10252.34|10252.34|10252.34|10252.34|0
1656412820000|2022-06-28 10:40:20|10253.33|10253.33|10253.33|10253.33|10253.33|10253.33|10253.33|10253.33|0
1656412840000|2022-06-28 10:40:40|10258.62|10258.62|10263.91|10263.91|10263.91|10263.91|10258.62|10258.62|0
1656412910000|2022-06-28 10:41:50|10261.27|10261.27|10261.27|10261.27|10261.27|10261.27|10261.27|10261.27|0
1656412970000|2022-06-28 10:42:50|10262.26|10262.26|10262.26|10262.26|10262.26|10262.26|10262.26|10262.26|0
1656412990000|2022-06-28 10:43:10|10263.25|10263.25|10263.25|10263.25|10263.25|10263.25|10263.25|10263.25|0
1656413040000|2022-06-28 10:44:00|10262.26|10262.26|10262.26|10262.26|10262.26|10262.26|10262.26|10262.26|0
1656413110000|2022-06-28 10:45:10|10263.25|10263.25|10263.25|10263.25|10263.25|10263.25|10263.25|10263.25|0
1656413140000|2022-06-28 10:45:40|10262.26|10262.26|10262.26|10262.26|10262.26|10262.26|10262.26|10262.26|0
1656413150000|2022-06-28 10:45:50|10263.25|10263.25|10263.25|10263.25|10263.25|10263.25|10263.25|10263.25|0
1656413170000|2022-06-28 10:46:10|10264.24|10264.24|10264.24|10264.24|10264.24|10264.24|10264.24|10264.24|0
1656413180000|2022-06-28 10:46:20|10265.23|10265.23|10265.23|10265.23|10265.23|10265.23|10265.23|10265.23|0
1656413190000|2022-06-28 10:46:30|10264.24|10264.24|10264.24|10264.24|10264.24|10264.24|10264.24|10264.24|0
1656413220000|2022-06-28 10:47:00|10266.89|10266.89|10266.89|10266.89|10266.89|10266.89|10266.89|10266.89|0
1656413250000|2022-06-28 10:47:30|10269.53|10269.53|10266.89|10266.89|10269.53|10269.53|10266.89|10266.89|0
1656413280000|2022-06-28 10:48:00|10267.88|10267.88|10269.86|10269.86|10269.86|10269.86|10267.88|10267.88|0
1656413300000|2022-06-28 10:48:20|10268.87|10268.87|10268.87|10268.87|10268.87|10268.87|10268.87|10268.87|0
1656413360000|2022-06-28 10:49:20|10267.88|10267.88|10267.88|10267.88|10267.88|10267.88|10267.88|10267.88|0
1656413400000|2022-06-28 10:50:00|10265.23|10265.23|10265.23|10265.23|10265.23|10265.23|10265.23|10265.23|0
1656413430000|2022-06-28 10:50:30|10262.59|10262.59|10262.59|10262.59|10262.59|10262.59|10262.59|10262.59|0
1656413490000|2022-06-28 10:51:30|10261.6|10261.6|10267.88|10267.88|10267.88|10267.88|10261.6|10261.6|0
1656413530000|2022-06-28 10:52:10|10270.52|10270.52|10270.52|10270.52|10270.52|10270.52|10270.52|10270.52|0
1656413630000|2022-06-28 10:53:50|10271.52|10271.52|10279.45|10279.45|10279.45|10279.45|10271.52|10271.52|0
1656413640000|2022-06-28 10:54:00|10276.81|10276.81|10276.81|10276.81|10276.81|10276.81|10276.81|10276.81|0
1656413650000|2022-06-28 10:54:10|10279.45|10279.45|10276.81|10276.81|10279.45|10279.45|10276.81|10276.81|0
1656413660000|2022-06-28 10:54:20|10279.45|10279.45|10279.45|10279.45|10279.45|10279.45|10279.45|10279.45|0
1656413730000|2022-06-28 10:55:30|10280.44|10280.44|10280.44|10280.44|10280.44|10280.44|10280.44|10280.44|0
1656413780000|2022-06-28 10:56:20|10275.15|10275.15|10275.15|10275.15|10275.15|10275.15|10275.15|10275.15|0
1656413820000|2022-06-28 10:57:00|10280.44|10280.44|10280.44|10280.44|10280.44|10280.44|10280.44|10280.44|0
1656413850000|2022-06-28 10:57:30|10277.8|10277.8|10277.8|10277.8|10277.8|10277.8|10277.8|10277.8|0
1656413930000|2022-06-28 10:58:50|10280.44|10280.44|10280.44|10280.44|10280.44|10280.44|10280.44|10280.44|0
1656413960000|2022-06-28 10:59:20|10277.8|10277.8|10275.15|10275.15|10277.8|10277.8|10275.15|10275.15|0
1656414030000|2022-06-28 11:00:30|10276.15|10276.15|10276.15|10276.15|10276.15|10276.15|10276.15|10276.15|0
1656414040000|2022-06-28 11:00:40|10278.13|10278.13|10279.12|10279.12|10279.12|10279.12|10278.13|10278.13|0
1656414060000|2022-06-28 11:01:00|10276.48|10276.48|10273.83|10273.83|10276.48|10276.48|10273.83|10273.83|0
1656414120000|2022-06-28 11:02:00|10271.19|10271.19|10271.19|10271.19|10271.19|10271.19|10271.19|10271.19|0
1656414150000|2022-06-28 11:02:30|10268.54|10268.54|10265.9|10265.9|10268.54|10268.54|10265.9|10265.9|0
1656414230000|2022-06-28 11:03:50|10268.54|10268.54|10268.54|10268.54|10268.54|10268.54|10268.54|10268.54|0
1656414280000|2022-06-28 11:04:40|10266.56|10266.56|10265.56|10265.56|10266.56|10266.56|10265.56|10265.56|0
1656414300000|2022-06-28 11:05:00|10260.27|10260.27|10260.27|10260.27|10260.27|10260.27|10260.27|10260.27|0
1656414330000|2022-06-28 11:05:30|10261.27|10261.27|10261.27|10261.27|10261.27|10261.27|10261.27|10261.27|0
1656414360000|2022-06-28 11:06:00|10263.91|10263.91|10263.91|10263.91|10263.91|10263.91|10263.91|10263.91|0
1656414370000|2022-06-28 11:06:10|10266.56|10266.56|10266.56|10266.56|10266.56|10266.56|10266.56|10266.56|0
1656414460000|2022-06-28 11:07:40|10263.91|10263.91|10263.91|10263.91|10263.91|10263.91|10263.91|10263.91|0
1656414520000|2022-06-28 11:08:40|10269.2|10269.2|10268.21|10268.21|10270.19|10270.19|10268.21|10268.21|0
1656414570000|2022-06-28 11:09:30|10265.56|10265.56|10265.56|10265.56|10265.56|10265.56|10265.56|10265.56|0
1656414610000|2022-06-28 11:10:10|10262.92|10262.92|10262.92|10262.92|10262.92|10262.92|10262.92|10262.92|0
1656414700000|2022-06-28 11:11:40|10260.27|10260.27|10260.27|10260.27|10260.27|10260.27|10260.27|10260.27|0
1656414720000|2022-06-28 11:12:00|10261.27|10261.27|10261.27|10261.27|10261.27|10261.27|10261.27|10261.27|0
1656414740000|2022-06-28 11:12:20|10266.56|10266.56|10266.56|10266.56|10266.56|10266.56|10266.56|10266.56|0
1656414770000|2022-06-28 11:12:50|10267.55|10267.55|10267.55|10267.55|10267.55|10267.55|10267.55|10267.55|0
1656414810000|2022-06-28 11:13:30|10270.19|10270.19|10270.19|10270.19|10270.19|10270.19|10270.19|10270.19|0
1656414880000|2022-06-28 11:14:40|10271.19|10271.19|10271.19|10271.19|10271.19|10271.19|10271.19|10271.19|0
1656414890000|2022-06-28 11:14:50|10272.18|10272.18|10273.17|10273.17|10273.17|10273.17|10272.18|10272.18|0
1656414920000|2022-06-28 11:15:20|10275.82|10275.82|10276.81|10276.81|10276.81|10276.81|10275.82|10275.82|0
1656415000000|2022-06-28 11:16:40|10282.1|10282.1|10282.1|10282.1|10282.1|10282.1|10282.1|10282.1|0
1656415050000|2022-06-28 11:17:30|10284.74|10284.74|10282.1|10282.1|10284.74|10284.74|10282.1|10282.1|0
1656415080000|2022-06-28 11:18:00|10278.13|10278.13|10278.13|10278.13|10278.13|10278.13|10278.13|10278.13|0
1656415090000|2022-06-28 11:18:10|10277.14|10277.14|10277.14|10277.14|10277.14|10277.14|10277.14|10277.14|0
1656415110000|2022-06-28 11:18:30|10274.49|10274.49|10274.49|10274.49|10274.49|10274.49|10274.49|10274.49|0
1656415130000|2022-06-28 11:18:50|10273.5|10273.5|10273.5|10273.5|10273.5|10273.5|10273.5|10273.5|0
1656415140000|2022-06-28 11:19:00|10274.49|10274.49|10274.49|10274.49|10274.49|10274.49|10274.49|10274.49|0
1656415150000|2022-06-28 11:19:10|10271.85|10271.85|10271.85|10271.85|10271.85|10271.85|10271.85|10271.85|0
1656415210000|2022-06-28 11:20:10|10270.85|10270.85|10270.85|10270.85|10270.85|10270.85|10270.85|10270.85|0
1656415230000|2022-06-28 11:20:30|10276.15|10276.15|10287.72|10287.72|10287.72|10287.72|10276.15|10276.15|0
1656415310000|2022-06-28 11:21:50|10290.36|10290.36|10290.36|10290.36|10290.36|10290.36|10290.36|10290.36|0
1656415320000|2022-06-28 11:22:00|10295.65|10295.65|10295.65|10295.65|10295.65|10295.65|10295.65|10295.65|0
1656415390000|2022-06-28 11:23:10|10298.3|10298.3|10295.65|10295.65|10298.3|10298.3|10295.65|10295.65|0
1656415440000|2022-06-28 11:24:00|10298.3|10298.3|10299.29|10299.29|10299.29|10299.29|10298.3|10298.3|0
1656415650000|2022-06-28 11:27:30|10296.64|10296.64|10296.64|10296.64|10296.64|10296.64|10296.64|10296.64|0
1656415660000|2022-06-28 11:27:40|10301.93|10301.93|10304.58|10304.58|10304.58|10304.58|10301.93|10301.93|0
1656415730000|2022-06-28 11:28:50|10307.23|10307.23|10307.23|10307.23|10307.23|10307.23|10307.23|10307.23|0
1656415750000|2022-06-28 11:29:10|10312.52|10312.52|10312.52|10312.52|10312.52|10312.52|10312.52|10312.52|0
1656415790000|2022-06-28 11:29:50|10309.87|10309.87|10307.23|10307.23|10309.87|10309.87|10307.23|10307.23|0
1656415860000|2022-06-28 11:31:00|10312.52|10312.52|10312.52|10312.52|10312.52|10312.52|10312.52|10312.52|0
1656415870000|2022-06-28 11:31:10|10313.51|10313.51|10313.51|10313.51|10313.51|10313.51|10313.51|10313.51|0
1656415890000|2022-06-28 11:31:30|10313.94|10313.94|10313.94|10313.94|10313.94|10313.94|10313.94|10313.94|0
1656415910000|2022-06-28 11:31:50|10311.95|10311.95|10312.94|10312.94|10312.94|10312.94|10311.95|10311.95|0
1656416010000|2022-06-28 11:33:30|10318.23|10318.23|10318.23|10318.23|10318.23|10318.23|10318.23|10318.23|0
1656416120000|2022-06-28 11:35:20|10307.65|10307.65|10307.65|10307.65|10307.65|10307.65|10307.65|10307.65|0
1656416200000|2022-06-28 11:36:40|10305.67|10305.67|10305.67|10305.67|10305.67|10305.67|10305.67|10305.67|0
1656416210000|2022-06-28 11:36:50|10308.31|10308.31|10311.95|10311.95|10311.95|10311.95|10308.31|10308.31|0
1656416350000|2022-06-28 11:39:10|10312.94|10312.94|10312.94|10312.94|10312.94|10312.94|10312.94|10312.94|0
1656416380000|2022-06-28 11:39:40|10307.65|10307.65|10310.3|10310.3|10310.3|10310.3|10307.65|10307.65|0
1656416390000|2022-06-28 11:39:50|10315.59|10315.59|10315.59|10315.59|10315.59|10315.59|10315.59|10315.59|0
1656416400000|2022-06-28 11:40:00|10323.52|10323.52|10320.88|10320.88|10323.52|10323.52|10320.88|10320.88|0
1656416420000|2022-06-28 11:40:20|10323.52|10323.52|10323.52|10323.52|10323.52|10323.52|10323.52|10323.52|0
1656416460000|2022-06-28 11:41:00|10320.88|10320.88|10320.88|10320.88|10320.88|10320.88|10320.88|10320.88|0
1656416570000|2022-06-28 11:42:50|10319.89|10319.89|10319.89|10319.89|10319.89|10319.89|10319.89|10319.89|0
1656416750000|2022-06-28 11:45:50|10325.18|10325.18|10327.82|10327.82|10330.47|10330.47|10325.18|10325.18|0
1656416820000|2022-06-28 11:47:00|10319.89|10319.89|10319.89|10319.89|10319.89|10319.89|10319.89|10319.89|0
1656417000000|2022-06-28 11:50:00|10314.6|10314.6|10311.95|10311.95|10314.6|10314.6|10311.95|10311.95|0
1656417040000|2022-06-28 11:50:40|10313.27|10313.27|10310.96|10310.96|10313.27|10313.27|10310.96|10310.96|0
1656417060000|2022-06-28 11:51:00|10305.67|10305.67|10305.67|10305.67|10305.67|10305.67|10305.67|10305.67|0
1656417070000|2022-06-28 11:51:10|10306.66|10306.66|10309.31|10309.31|10311.95|10311.95|10306.66|10306.66|0
1656417080000|2022-06-28 11:51:20|10308.31|10308.31|10305.67|10305.67|10308.31|10308.31|10305.67|10305.67|0
1656417100000|2022-06-28 11:51:40|10303.02|10303.02|10303.02|10303.02|10303.02|10303.02|10303.02|10303.02|0
1656417200000|2022-06-28 11:53:20|10297.73|10297.73|10297.73|10297.73|10297.73|10297.73|10297.73|10297.73|0
1656417210000|2022-06-28 11:53:30|10303.02|10303.02|10303.02|10303.02|10303.02|10303.02|10303.02|10303.02|0
1656417470000|2022-06-28 11:57:50|10305.67|10305.67|10305.67|10305.67|10305.67|10305.67|10305.67|10305.67|0
1656417540000|2022-06-28 11:59:00|10303.02|10303.02|10303.02|10303.02|10303.02|10303.02|10303.02|10303.02|0
1656417640000|2022-06-28 12:00:40|10297.73|10297.73|10297.73|10297.73|10297.73|10297.73|10297.73|10297.73|0
1656417660000|2022-06-28 12:01:00|10300.38|10300.38|10300.38|10300.38|10300.38|10300.38|10300.38|10300.38|0
1656417730000|2022-06-28 12:02:10|10303.02|10303.02|10308.31|10308.31|10308.31|10308.31|10303.02|10303.02|0
1656417910000|2022-06-28 12:05:10|10305.67|10305.67|10305.67|10305.67|10305.67|10305.67|10305.67|10305.67|0
1656417930000|2022-06-28 12:05:30|10308.31|10308.31|10308.31|10308.31|10308.31|10308.31|10308.31|10308.31|0
1656417940000|2022-06-28 12:05:40|10309.31|10309.31|10309.31|10309.31|10309.31|10309.31|10309.31|10309.31|0
1656417950000|2022-06-28 12:05:50|10310.3|10310.3|10310.3|10310.3|10310.3|10310.3|10310.3|10310.3|0
1656418010000|2022-06-28 12:06:50|10315.59|10315.59|10315.59|10315.59|10315.59|10315.59|10315.59|10315.59|0
1656418080000|2022-06-28 12:08:00|10320.88|10320.88|10320.88|10320.88|10320.88|10320.88|10320.88|10320.88|0
1656418130000|2022-06-28 12:08:50|10323.52|10323.52|10323.52|10323.52|10323.52|10323.52|10323.52|10323.52|0
1656418150000|2022-06-28 12:09:10|10320.88|10320.88|10320.88|10320.88|10320.88|10320.88|10320.88|10320.88|0
1656418190000|2022-06-28 12:09:50|10319.89|10319.89|10319.89|10319.89|10319.89|10319.89|10319.89|10319.89|0
1656418230000|2022-06-28 12:10:30|10320.88|10320.88|10320.88|10320.88|10320.88|10320.88|10320.88|10320.88|0
1656418250000|2022-06-28 12:10:50|10323.52|10323.52|10323.52|10323.52|10323.52|10323.52|10323.52|10323.52|0
1656418270000|2022-06-28 12:11:10|10318.23|10318.23|10318.23|10318.23|10318.23|10318.23|10318.23|10318.23|0
1656418340000|2022-06-28 12:12:20|10312.94|10312.94|10312.94|10312.94|10312.94|10312.94|10312.94|10312.94|0
1656418440000|2022-06-28 12:14:00|10315.59|10315.59|10315.59|10315.59|10315.59|10315.59|10315.59|10315.59|0
1656418470000|2022-06-28 12:14:30|10318.23|10318.23|10318.23|10318.23|10318.23|10318.23|10318.23|10318.23|0
1656418500000|2022-06-28 12:15:00|10315.59|10315.59|10315.59|10315.59|10315.59|10315.59|10315.59|10315.59|0
1656418530000|2022-06-28 12:15:30|10318.23|10318.23|10318.23|10318.23|10318.23|10318.23|10318.23|10318.23|0
1656418650000|2022-06-28 12:17:30|10315.59|10315.59|10315.59|10315.59|10315.59|10315.59|10315.59|10315.59|0
1656418700000|2022-06-28 12:18:20|10314.6|10314.6|10314.6|10314.6|10314.6|10314.6|10314.6|10314.6|0
1656418760000|2022-06-28 12:19:20|10311.95|10311.95|10311.95|10311.95|10311.95|10311.95|10311.95|10311.95|0
1656418770000|2022-06-28 12:19:30|10309.31|10309.31|10309.31|10309.31|10309.31|10309.31|10309.31|10309.31|0
1656418790000|2022-06-28 12:19:50|10310.3|10310.3|10310.3|10310.3|10310.3|10310.3|10310.3|10310.3|0
1656418810000|2022-06-28 12:20:10|10307.65|10307.65|10307.65|10307.65|10307.65|10307.65|10307.65|10307.65|0
1656418890000|2022-06-28 12:21:30|10305.01|10305.01|10305.01|10305.01|10305.01|10305.01|10305.01|10305.01|0
1656418910000|2022-06-28 12:21:50|10303.02|10303.02|10303.02|10303.02|10303.02|10303.02|10303.02|10303.02|0
1656418960000|2022-06-28 12:22:40|10305.67|10305.67|10305.67|10305.67|10305.67|10305.67|10305.67|10305.67|0
1656418980000|2022-06-28 12:23:00|10304.68|10304.68|10304.68|10304.68|10304.68|10304.68|10304.68|10304.68|0
1656419050000|2022-06-28 12:24:10|10307.32|10307.32|10307.32|10307.32|10307.32|10307.32|10307.32|10307.32|0
1656419060000|2022-06-28 12:24:20|10302.03|10302.03|10299.39|10299.39|10302.03|10302.03|10299.39|10299.39|0
1656419080000|2022-06-28 12:24:40|10297.4|10297.4|10297.4|10297.4|10297.4|10297.4|10297.4|10297.4|0
1656419090000|2022-06-28 12:24:50|10296.41|10296.41|10296.41|10296.41|10296.41|10296.41|10296.41|10296.41|0
1656419110000|2022-06-28 12:25:10|10299.39|10299.39|10298.39|10298.39|10299.39|10299.39|10298.39|10298.39|0
1656419120000|2022-06-28 12:25:20|10299.39|10299.39|10300.38|10300.38|10300.38|10300.38|10299.39|10299.39|0
1656419130000|2022-06-28 12:25:30|10305.67|10305.67|10305.67|10305.67|10305.67|10305.67|10305.67|10305.67|0
1656419310000|2022-06-28 12:28:30|10303.02|10303.02|10303.02|10303.02|10303.02|10303.02|10303.02|10303.02|0
1656419330000|2022-06-28 12:28:50|10308.31|10308.31|10308.31|10308.31|10308.31|10308.31|10308.31|10308.31|0
1656419360000|2022-06-28 12:29:20|10305.67|10305.67|10303.02|10303.02|10305.67|10305.67|10303.02|10303.02|0
1656419380000|2022-06-28 12:29:40|10305.67|10305.67|10305.67|10305.67|10306.66|10306.66|10305.67|10305.67|0
1656419410000|2022-06-28 12:30:10|10306.66|10306.66|10306.66|10306.66|10306.66|10306.66|10306.66|10306.66|0
1656419440000|2022-06-28 12:30:40|10311.95|10311.95|10314.6|10314.6|10314.6|10314.6|10311.95|10311.95|0
1656419490000|2022-06-28 12:31:30|10319.89|10319.89|10319.89|10319.89|10319.89|10319.89|10319.89|10319.89|0
1656419510000|2022-06-28 12:31:50|10318.89|10318.89|10317.9|10317.9|10318.89|10318.89|10317.9|10317.9|0
1656419530000|2022-06-28 12:32:10|10312.61|10312.61|10315.26|10315.26|10315.26|10315.26|10312.61|10312.61|0
1656419560000|2022-06-28 12:32:40|10317.9|10317.9|10317.9|10317.9|10317.9|10317.9|10317.9|10317.9|0
1656419630000|2022-06-28 12:33:50|10320.55|10320.55|10320.55|10320.55|10320.55|10320.55|10320.55|10320.55|0
1656419650000|2022-06-28 12:34:10|10317.9|10317.9|10317.9|10317.9|10317.9|10317.9|10317.9|10317.9|0
1656419710000|2022-06-28 12:35:10|10318.89|10318.89|10318.89|10318.89|10318.89|10318.89|10318.89|10318.89|0
1656419830000|2022-06-28 12:37:10|10316.25|10316.25|10316.25|10316.25|10316.25|10316.25|10316.25|10316.25|0
1656420110000|2022-06-28 12:41:50|10318.89|10318.89|10318.89|10318.89|10318.89|10318.89|10318.89|10318.89|0
1656420150000|2022-06-28 12:42:30|10321.54|10321.54|10322.53|10322.53|10322.53|10322.53|10321.54|10321.54|0
1656420320000|2022-06-28 12:45:20|10323.52|10323.52|10323.52|10323.52|10323.52|10323.52|10323.52|10323.52|0
1656420340000|2022-06-28 12:45:40|10321.54|10321.54|10321.54|10321.54|10321.54|10321.54|10321.54|10321.54|0
1656420350000|2022-06-28 12:45:50|10318.89|10318.89|10318.89|10318.89|10318.89|10318.89|10318.89|10318.89|0
1656420390000|2022-06-28 12:46:30|10316.25|10316.25|10316.25|10316.25|10316.25|10316.25|10316.25|10316.25|0
1656420430000|2022-06-28 12:47:10|10313.6|10313.6|10313.6|10313.6|10313.6|10313.6|10313.6|10313.6|0
1656420450000|2022-06-28 12:47:30|10310.96|10310.96|10310.96|10310.96|10310.96|10310.96|10310.96|10310.96|0
1656420590000|2022-06-28 12:49:50|10309.97|10309.97|10309.97|10309.97|10309.97|10309.97|10309.97|10309.97|0
1656420730000|2022-06-28 12:52:10|10312.61|10312.61|10312.61|10312.61|10312.61|10312.61|10312.61|10312.61|0
1656420790000|2022-06-28 12:53:10|10309.97|10309.97|10309.97|10309.97|10309.97|10309.97|10309.97|10309.97|0
1656420800000|2022-06-28 12:53:20|10307.32|10307.32|10307.32|10307.32|10307.32|10307.32|10307.32|10307.32|0
1656420860000|2022-06-28 12:54:20|10308.31|10308.31|10308.31|10308.31|10308.31|10308.31|10308.31|10308.31|0
1656420890000|2022-06-28 12:54:50|10316.25|10316.25|10316.25|10316.25|10316.25|10316.25|10316.25|10316.25|0
1656420910000|2022-06-28 12:55:10|10313.6|10313.6|10313.6|10313.6|10313.6|10313.6|10313.6|10313.6|0
1656420920000|2022-06-28 12:55:20|10308.31|10308.31|10308.31|10308.31|10308.31|10308.31|10308.31|10308.31|0
1656420930000|2022-06-28 12:55:30|10303.02|10303.02|10297.73|10297.73|10303.02|10303.02|10295.09|10295.09|0
1656420950000|2022-06-28 12:55:50|10287.15|10287.15|10284.51|10284.51|10287.15|10287.15|10284.51|10284.51|0
1656420960000|2022-06-28 12:56:00|10287.15|10287.15|10287.15|10287.15|10287.15|10287.15|10287.15|10287.15|0
1656420970000|2022-06-28 12:56:10|10281.86|10281.86|10281.86|10281.86|10281.86|10281.86|10281.86|10281.86|0
1656420980000|2022-06-28 12:56:20|10280.87|10280.87|10280.87|10280.87|10280.87|10280.87|10280.87|10280.87|0
1656421000000|2022-06-28 12:56:40|10272.94|10272.94|10272.94|10272.94|10272.94|10272.94|10272.94|10272.94|0
1656421010000|2022-06-28 12:56:50|10271.94|10271.94|10271.94|10271.94|10271.94|10271.94|10271.94|10271.94|0
1656421050000|2022-06-28 12:57:30|10274.59|10274.59|10274.59|10274.59|10274.59|10274.59|10274.59|10274.59|0
1656421060000|2022-06-28 12:57:40|10279.88|10279.88|10282.52|10282.52|10282.52|10282.52|10279.88|10279.88|0
1656421110000|2022-06-28 12:58:30|10285.17|10285.17|10285.17|10285.17|10285.17|10285.17|10285.17|10285.17|0
1656421220000|2022-06-28 13:00:20|10286.16|10286.16|10286.16|10286.16|10286.16|10286.16|10286.16|10286.16|0
1656421250000|2022-06-28 13:00:50|10288.81|10288.81|10288.81|10288.81|10288.81|10288.81|10288.81|10288.81|0
1656421320000|2022-06-28 13:02:00|10287.81|10287.81|10287.81|10287.81|10287.81|10287.81|10287.81|10287.81|0
1656421430000|2022-06-28 13:03:50|10286.82|10286.82|10286.82|10286.82|10286.82|10286.82|10286.82|10286.82|0
1656421560000|2022-06-28 13:06:00|10289.47|10289.47|10289.47|10289.47|10289.47|10289.47|10289.47|10289.47|0
1656421580000|2022-06-28 13:06:20|10286.82|10286.82|10286.82|10286.82|10286.82|10286.82|10286.82|10286.82|0
1656421600000|2022-06-28 13:06:40|10289.47|10289.47|10289.47|10289.47|10289.47|10289.47|10289.47|10289.47|0
1656421610000|2022-06-28 13:06:50|10286.82|10286.82|10281.53|10281.53|10286.82|10286.82|10281.53|10281.53|0
1656421680000|2022-06-28 13:08:00|10282.52|10282.52|10282.52|10282.52|10282.52|10282.52|10282.52|10282.52|0
1656421690000|2022-06-28 13:08:10|10281.53|10281.53|10280.54|10280.54|10281.53|10281.53|10280.54|10280.54|0
1656421700000|2022-06-28 13:08:20|10277.89|10277.89|10277.89|10277.89|10277.89|10277.89|10277.89|10277.89|0
1656421710000|2022-06-28 13:08:30|10275.25|10275.25|10272.6|10272.6|10275.25|10275.25|10272.6|10272.6|0
1656421720000|2022-06-28 13:08:40|10269.96|10269.96|10262.02|10262.02|10269.96|10269.96|10259.38|10259.38|0
1656421750000|2022-06-28 13:09:10|10264.67|10264.67|10265.66|10265.66|10268.31|10268.31|10264.67|10264.67|0
1656421830000|2022-06-28 13:10:30|10263.02|10263.02|10263.02|10263.02|10263.02|10263.02|10263.02|10263.02|0
1656421870000|2022-06-28 13:11:10|10257.73|10257.73|10257.73|10257.73|10257.73|10257.73|10257.73|10257.73|0
1656421920000|2022-06-28 13:12:00|10249.79|10249.79|10249.79|10249.79|10249.79|10249.79|10249.79|10249.79|0
1656421980000|2022-06-28 13:13:00|10252.44|10252.44|10252.44|10252.44|10252.44|10252.44|10252.44|10252.44|0
1656422020000|2022-06-28 13:13:40|10255.08|10255.08|10255.08|10255.08|10255.08|10255.08|10255.08|10255.08|0
1656422060000|2022-06-28 13:14:20|10256.07|10256.07|10256.07|10256.07|10256.07|10256.07|10256.07|10256.07|0
1656422140000|2022-06-28 13:15:40|10258.72|10258.72|10258.72|10258.72|10258.72|10258.72|10258.72|10258.72|0
1656422150000|2022-06-28 13:15:50|10253.43|10253.43|10253.43|10253.43|10253.43|10253.43|10253.43|10253.43|0
1656422280000|2022-06-28 13:18:00|10256.07|10256.07|10256.07|10256.07|10256.07|10256.07|10256.07|10256.07|0
1656422430000|2022-06-28 13:20:30|10261.36|10261.36|10261.36|10261.36|10261.36|10261.36|10261.36|10261.36|0
1656422490000|2022-06-28 13:21:30|10258.72|10258.72|10256.07|10256.07|10258.72|10258.72|10256.07|10256.07|0
1656422500000|2022-06-28 13:21:40|10253.43|10253.43|10253.43|10253.43|10253.43|10253.43|10253.43|10253.43|0
1656422610000|2022-06-28 13:23:30|10248.14|10248.14|10248.14|10248.14|10248.14|10248.14|10248.14|10248.14|0
1656422660000|2022-06-28 13:24:20|10242.85|10242.85|10242.85|10242.85|10242.85|10242.85|10242.85|10242.85|0
1656422670000|2022-06-28 13:24:30|10241.86|10241.86|10241.86|10241.86|10241.86|10241.86|10241.86|10241.86|0
1656422740000|2022-06-28 13:25:40|10244.5|10244.5|10244.5|10244.5|10244.5|10244.5|10244.5|10244.5|0
1656422750000|2022-06-28 13:25:50|10241.86|10241.86|10236.57|10236.57|10241.86|10241.86|10236.57|10236.57|0
1656422760000|2022-06-28 13:26:00|10233.92|10233.92|10233.92|10233.92|10233.92|10233.92|10233.92|10233.92|0
1656422780000|2022-06-28 13:26:20|10236.57|10236.57|10236.57|10236.57|10236.57|10236.57|10236.57|10236.57|0
1656422800000|2022-06-28 13:26:40|10233.92|10233.92|10233.92|10233.92|10233.92|10233.92|10233.92|10233.92|0
1656422920000|2022-06-28 13:28:40|10234.91|10234.91|10234.91|10234.91|10234.91|10234.91|10234.91|10234.91|0
1656422950000|2022-06-28 13:29:10|10240.2|10240.2|10248.14|10248.14|10248.14|10248.14|10240.2|10240.2|0
1656422960000|2022-06-28 13:29:20|10240.2|10240.2|10240.2|10240.2|10240.2|10240.2|10240.2|10240.2|0
1656422970000|2022-06-28 13:29:30|10242.85|10242.85|10242.85|10242.85|10242.85|10242.85|10242.85|10242.85|0
1656423000000|2022-06-28 13:30:00|10243.84|10243.84|10244.83|10244.83|10244.83|10244.83|10243.84|10243.84|0
1656423020000|2022-06-28 13:30:20|10239.54|10239.54|10239.54|10239.54|10239.54|10239.54|10239.54|10239.54|0
1656423060000|2022-06-28 13:31:00|10236.9|10236.9|10236.9|10236.9|10236.9|10236.9|10236.9|10236.9|0
1656423080000|2022-06-28 13:31:20|10235.9|10235.9|10235.9|10235.9|10235.9|10235.9|10235.9|10235.9|0
1656423090000|2022-06-28 13:31:30|10238.55|10238.55|10238.22|10238.22|10241.19|10241.19|10238.22|10238.22|0
1656423100000|2022-06-28 13:31:40|10240.86|10240.86|10244.5|10244.5|10244.5|10244.5|10240.86|10240.86|0
1656423120000|2022-06-28 13:32:00|10245.49|10245.49|10245.49|10245.49|10245.49|10245.49|10245.49|10245.49|0
1656423130000|2022-06-28 13:32:10|10253.43|10253.43|10253.43|10253.43|10256.07|10256.07|10253.43|10253.43|0
1656423140000|2022-06-28 13:32:20|10254.42|10254.42|10254.42|10254.42|10254.42|10254.42|10254.42|10254.42|0
1656423190000|2022-06-28 13:33:10|10259.71|10259.71|10259.71|10259.71|10259.71|10259.71|10259.71|10259.71|0
1656423200000|2022-06-28 13:33:20|10257.07|10257.07|10257.07|10257.07|10257.07|10257.07|10257.07|10257.07|0
1656423210000|2022-06-28 13:33:30|10254.42|10254.42|10254.42|10254.42|10254.42|10254.42|10254.42|10254.42|0
1656423240000|2022-06-28 13:34:00|10257.07|10257.07|10254.42|10254.42|10257.07|10257.07|10254.42|10254.42|0
1656423290000|2022-06-28 13:34:50|10257.07|10257.07|10257.07|10257.07|10257.07|10257.07|10257.07|10257.07|0
1656423360000|2022-06-28 13:36:00|10254.09|10254.09|10255.08|10255.08|10255.08|10255.08|10254.09|10254.09|0
1656423390000|2022-06-28 13:36:30|10260.37|10260.37|10258.39|10258.39|10260.37|10260.37|10258.39|10258.39|0
1656423400000|2022-06-28 13:36:40|10255.74|10255.74|10255.74|10255.74|10255.74|10255.74|10255.74|10255.74|0
1656423420000|2022-06-28 13:37:00|10258.39|10258.39|10258.39|10258.39|10258.39|10258.39|10258.39|10258.39|0
1656423430000|2022-06-28 13:37:10|10257.4|10257.4|10257.4|10257.4|10257.4|10257.4|10257.4|10257.4|0
1656423440000|2022-06-28 13:37:20|10252.11|10252.11|10252.11|10252.11|10252.11|10252.11|10252.11|10252.11|0
1656423480000|2022-06-28 13:38:00|10249.46|10249.46|10252.11|10252.11|10252.11|10252.11|10249.46|10249.46|0
1656423490000|2022-06-28 13:38:10|10249.46|10249.46|10249.46|10249.46|10249.46|10249.46|10249.46|10249.46|0
1656423520000|2022-06-28 13:38:40|10246.81|10246.81|10244.17|10244.17|10246.81|10246.81|10244.17|10244.17|0
1656423530000|2022-06-28 13:38:50|10252.11|10252.11|10252.11|10252.11|10252.11|10252.11|10252.11|10252.11|0
1656423550000|2022-06-28 13:39:10|10254.75|10254.75|10260.04|10260.04|10260.04|10260.04|10254.75|10254.75|0
1656423560000|2022-06-28 13:39:20|10257.4|10257.4|10257.4|10257.4|10257.4|10257.4|10257.4|10257.4|0
1656423580000|2022-06-28 13:39:40|10265.33|10265.33|10270.62|10270.62|10275.91|10275.91|10265.33|10265.33|0
1656423590000|2022-06-28 13:39:50|10272.6|10272.6|10264.67|10264.67|10272.6|10272.6|10264.67|10264.67|0
1656423600000|2022-06-28 13:40:00|10262.02|10262.02|10265.66|10265.66|10265.66|10265.66|10262.02|10262.02|0
1656423620000|2022-06-28 13:40:20|10268.31|10268.31|10263.02|10263.02|10268.31|10268.31|10263.02|10263.02|0
1656423640000|2022-06-28 13:40:40|10265.66|10265.66|10265.66|10265.66|10265.66|10265.66|10265.66|10265.66|0
1656423660000|2022-06-28 13:41:00|10270.95|10270.95|10270.95|10270.95|10270.95|10270.95|10270.95|10270.95|0
1656423670000|2022-06-28 13:41:10|10272.94|10272.94|10272.94|10272.94|10272.94|10272.94|10272.94|10272.94|0
1656423720000|2022-06-28 13:42:00|10271.94|10271.94|10271.94|10271.94|10271.94|10271.94|10271.94|10271.94|0
1656423730000|2022-06-28 13:42:10|10272.37|10272.37|10272.37|10272.37|10272.37|10272.37|10272.37|10272.37|0
1656423740000|2022-06-28 13:42:20|10271.94|10271.94|10271.94|10271.94|10271.94|10271.94|10271.94|10271.94|0
1656423790000|2022-06-28 13:43:10|10269.3|10269.3|10269.3|10269.3|10269.3|10269.3|10269.3|10269.3|0
1656423810000|2022-06-28 13:43:30|10271.94|10271.94|10271.94|10271.94|10271.94|10271.94|10271.94|10271.94|0
1656423840000|2022-06-28 13:44:00|10277.23|10277.23|10277.23|10277.23|10277.23|10277.23|10277.23|10277.23|0
1656423900000|2022-06-28 13:45:00|10279.88|10279.88|10279.88|10279.88|10279.88|10279.88|10279.88|10279.88|0
1656423910000|2022-06-28 13:45:10|10282.52|10282.52|10285.5|10285.5|10288.15|10288.15|10282.52|10282.52|0
1656423930000|2022-06-28 13:45:30|10280.21|10280.21|10280.21|10280.21|10280.21|10280.21|10280.21|10280.21|0
1656423940000|2022-06-28 13:45:40|10278.23|10278.23|10277.23|10277.23|10278.23|10278.23|10277.23|10277.23|0
1656423990000|2022-06-28 13:46:30|10274.59|10274.59|10274.59|10274.59|10274.59|10274.59|10274.59|10274.59|0
1656424040000|2022-06-28 13:47:20|10277.23|10277.23|10277.23|10277.23|10277.23|10277.23|10277.23|10277.23|0
1656424090000|2022-06-28 13:48:10|10279.22|10279.22|10279.22|10279.22|10279.22|10279.22|10279.22|10279.22|0
1656424120000|2022-06-28 13:48:40|10280.21|10280.21|10280.21|10280.21|10280.21|10280.21|10280.21|10280.21|0
1656424140000|2022-06-28 13:49:00|10282.86|10282.86|10282.86|10282.86|10282.86|10282.86|10282.86|10282.86|0
1656424150000|2022-06-28 13:49:10|10285.5|10285.5|10285.5|10285.5|10285.5|10285.5|10285.5|10285.5|0
1656424190000|2022-06-28 13:49:50|10288.15|10288.15|10288.15|10288.15|10288.15|10288.15|10288.15|10288.15|0
1656424200000|2022-06-28 13:50:00|10285.5|10285.5|10282.86|10282.86|10285.5|10285.5|10282.86|10282.86|0
1656424220000|2022-06-28 13:50:20|10277.57|10277.57|10277.57|10277.57|10277.57|10277.57|10277.57|10277.57|0
1656424350000|2022-06-28 13:52:30|10280.21|10280.21|10280.21|10280.21|10280.21|10280.21|10280.21|10280.21|0
1656424450000|2022-06-28 13:54:10|10282.86|10282.86|10282.86|10282.86|10282.86|10282.86|10282.86|10282.86|0
1656424530000|2022-06-28 13:55:30|10285.5|10285.5|10285.5|10285.5|10285.5|10285.5|10285.5|10285.5|0
1656424570000|2022-06-28 13:56:10|10286.49|10286.49|10285.5|10285.5|10286.49|10286.49|10285.5|10285.5|0
1656424600000|2022-06-28 13:56:40|10288.15|10288.15|10288.15|10288.15|10288.15|10288.15|10288.15|10288.15|0
1656424670000|2022-06-28 13:57:50|10290.79|10290.79|10290.79|10290.79|10290.79|10290.79|10290.79|10290.79|0
1656424700000|2022-06-28 13:58:20|10293.44|10293.44|10298.73|10298.73|10301.37|10301.37|10293.44|10293.44|0
1656424710000|2022-06-28 13:58:30|10297.73|10297.73|10297.73|10297.73|10297.73|10297.73|10297.73|10297.73|0
1656424720000|2022-06-28 13:58:40|10298.73|10298.73|10298.73|10298.73|10298.73|10298.73|10298.73|10298.73|0
1656424740000|2022-06-28 13:59:00|10301.37|10301.37|10301.37|10301.37|10301.37|10301.37|10301.37|10301.37|0
1656424750000|2022-06-28 13:59:10|10304.02|10304.02|10306.66|10306.66|10306.66|10306.66|10304.02|10304.02|0
1656424770000|2022-06-28 13:59:30|10304.02|10304.02|10301.37|10301.37|10304.02|10304.02|10301.37|10301.37|0
1656424790000|2022-06-28 13:59:50|10298.73|10298.73|10298.73|10298.73|10298.73|10298.73|10298.73|10298.73|0
1656424840000|2022-06-28 14:00:40|10304.02|10304.02|10304.02|10304.02|10304.02|10304.02|10304.02|10304.02|0
1656424900000|2022-06-28 14:01:40|10306.66|10306.66|10306.66|10306.66|10306.66|10306.66|10306.66|10306.66|0
1656424920000|2022-06-28 14:02:00|10311.95|10311.95|10311.95|10311.95|10311.95|10311.95|10311.95|10311.95|0
1656424930000|2022-06-28 14:02:10|10309.31|10309.31|10309.31|10309.31|10309.31|10309.31|10309.31|10309.31|0
1656424940000|2022-06-28 14:02:20|10308.31|10308.31|10308.31|10308.31|10308.31|10308.31|10308.31|10308.31|0
1656424950000|2022-06-28 14:02:30|10309.31|10309.31|10309.31|10309.31|10309.31|10309.31|10309.31|10309.31|0
1656424960000|2022-06-28 14:02:40|10311.95|10311.95|10311.95|10311.95|10311.95|10311.95|10311.95|10311.95|0
1656424990000|2022-06-28 14:03:10|10309.31|10309.31|10312.94|10312.94|10312.94|10312.94|10309.31|10309.31|0
1656425000000|2022-06-28 14:03:20|10315.59|10315.59|10313.6|10313.6|10315.59|10315.59|10313.6|10313.6|0
1656425010000|2022-06-28 14:03:30|10310.96|10310.96|10310.96|10310.96|10310.96|10310.96|10310.96|10310.96|0
1656425050000|2022-06-28 14:04:10|10311.95|10311.95|10309.97|10309.97|10312.94|10312.94|10309.97|10309.97|0
1656425060000|2022-06-28 14:04:20|10312.61|10312.61|10312.61|10312.61|10312.61|10312.61|10312.61|10312.61|0
1656425080000|2022-06-28 14:04:40|10314.6|10314.6|10314.6|10314.6|10314.6|10314.6|10314.6|10314.6|0
1656425120000|2022-06-28 14:05:20|10317.24|10317.24|10317.24|10317.24|10317.24|10317.24|10317.24|10317.24|0
1656425160000|2022-06-28 14:06:00|10319.89|10319.89|10318.89|10318.89|10319.89|10319.89|10318.89|10318.89|0
1656425180000|2022-06-28 14:06:20|10316.25|10316.25|10316.25|10316.25|10316.25|10316.25|10316.25|10316.25|0
1656425270000|2022-06-28 14:07:50|10314.27|10314.27|10315.26|10315.26|10315.26|10315.26|10314.27|10314.27|0
1656425280000|2022-06-28 14:08:00|10313.27|10313.27|10312.28|10312.28|10313.27|10313.27|10312.28|10312.28|0
1656425300000|2022-06-28 14:08:20|10314.93|10314.93|10314.93|10314.93|10314.93|10314.93|10314.93|10314.93|0
1656425310000|2022-06-28 14:08:30|10320.22|10320.22|10314.93|10314.93|10320.22|10320.22|10314.93|10314.93|0
1656425320000|2022-06-28 14:08:40|10315.92|10315.92|10315.92|10315.92|10315.92|10315.92|10313.27|10313.27|0
1656425390000|2022-06-28 14:09:50|10318.56|10318.56|10318.56|10318.56|10318.56|10318.56|10318.56|10318.56|0
1656425400000|2022-06-28 14:10:00|10321.21|10321.21|10318.56|10318.56|10321.21|10321.21|10318.56|10318.56|0
1656425440000|2022-06-28 14:10:40|10316.58|10316.58|10316.58|10316.58|10316.58|10316.58|10316.58|10316.58|0
1656425450000|2022-06-28 14:10:50|10315.59|10315.59|10318.23|10318.23|10318.23|10318.23|10315.59|10315.59|0
1656425470000|2022-06-28 14:11:10|10320.88|10320.88|10323.52|10323.52|10323.52|10323.52|10320.88|10320.88|0
1656425480000|2022-06-28 14:11:20|10326.17|10326.17|10322.53|10322.53|10326.17|10326.17|10322.53|10322.53|0
1656425490000|2022-06-28 14:11:30|10323.52|10323.52|10323.52|10323.52|10323.52|10323.52|10323.52|10323.52|0
1656425550000|2022-06-28 14:12:30|10324.51|10324.51|10325.51|10325.51|10325.51|10325.51|10324.51|10324.51|0
1656425560000|2022-06-28 14:12:40|10324.51|10324.51|10324.51|10324.51|10324.51|10324.51|10324.51|10324.51|0
1656425620000|2022-06-28 14:13:40|10327.16|10327.16|10327.16|10327.16|10327.16|10327.16|10327.16|10327.16|0
1656425690000|2022-06-28 14:14:50|10329.8|10329.8|10329.8|10329.8|10329.8|10329.8|10329.8|10329.8|0
1656425700000|2022-06-28 14:15:00|10327.16|10327.16|10327.16|10327.16|10327.16|10327.16|10327.16|10327.16|0
1656425730000|2022-06-28 14:15:30|10324.51|10324.51|10324.51|10324.51|10324.51|10324.51|10324.51|10324.51|0
1656425760000|2022-06-28 14:16:00|10325.51|10325.51|10325.51|10325.51|10325.51|10325.51|10325.51|10325.51|0
1656425780000|2022-06-28 14:16:20|10328.15|10328.15|10328.15|10328.15|10328.15|10328.15|10328.15|10328.15|0
1656425790000|2022-06-28 14:16:30|10325.51|10325.51|10325.51|10325.51|10325.51|10325.51|10325.51|10325.51|0
1656425810000|2022-06-28 14:16:50|10324.51|10324.51|10324.51|10324.51|10324.51|10324.51|10324.51|10324.51|0
1656425880000|2022-06-28 14:18:00|10321.87|10321.87|10321.87|10321.87|10321.87|10321.87|10321.87|10321.87|0
1656425890000|2022-06-28 14:18:10|10324.51|10324.51|10324.51|10324.51|10324.51|10324.51|10324.51|10324.51|0
1656425940000|2022-06-28 14:19:00|10321.87|10321.87|10321.87|10321.87|10321.87|10321.87|10321.87|10321.87|0
1656425960000|2022-06-28 14:19:20|10324.51|10324.51|10324.51|10324.51|10324.51|10324.51|10324.51|10324.51|0
1656425990000|2022-06-28 14:19:50|10325.51|10325.51|10325.51|10325.51|10325.51|10325.51|10325.51|10325.51|0
1656426000000|2022-06-28 14:20:00|10322.86|10322.86|10322.86|10322.86|10322.86|10322.86|10322.86|10322.86|0
1656426060000|2022-06-28 14:21:00|10314.93|10314.93|10309.64|10309.64|10314.93|10314.93|10309.64|10309.64|0
1656426070000|2022-06-28 14:21:10|10306.99|10306.99|10306.99|10306.99|10306.99|10306.99|10306.99|10306.99|0
1656426090000|2022-06-28 14:21:30|10304.35|10304.35|10299.06|10299.06|10304.35|10304.35|10299.06|10299.06|0
1656426120000|2022-06-28 14:22:00|10304.35|10304.35|10304.35|10304.35|10304.35|10304.35|10304.35|10304.35|0
1656426150000|2022-06-28 14:22:30|10306.99|10306.99|10301.7|10301.7|10306.99|10306.99|10301.7|10301.7|0
1656426160000|2022-06-28 14:22:40|10299.06|10299.06|10299.06|10299.06|10299.06|10299.06|10299.06|10299.06|0
1656426170000|2022-06-28 14:22:50|10296.41|10296.41|10296.41|10296.41|10296.41|10296.41|10296.41|10296.41|0
1656426180000|2022-06-28 14:23:00|10291.12|10291.12|10288.48|10288.48|10291.12|10291.12|10288.48|10288.48|0
1656426200000|2022-06-28 14:23:20|10291.12|10291.12|10291.12|10291.12|10291.12|10291.12|10291.12|10291.12|0
1656426210000|2022-06-28 14:23:30|10290.13|10290.13|10289.14|10289.14|10290.13|10290.13|10289.14|10289.14|0
1656426240000|2022-06-28 14:24:00|10294.43|10294.43|10298.72|10298.72|10299.72|10299.72|10294.43|10294.43|0
1656426260000|2022-06-28 14:24:20|10304.01|10304.01|10304.01|10304.01|10304.01|10304.01|10304.01|10304.01|0
1656426270000|2022-06-28 14:24:30|10306.66|10306.66|10306.66|10306.66|10306.66|10306.66|10306.66|10306.66|0
1656426290000|2022-06-28 14:24:50|10309.3|10309.3|10309.3|10309.3|10309.3|10309.3|10309.3|10309.3|0
1656426300000|2022-06-28 14:25:00|10304.01|10304.01|10304.01|10304.01|10304.01|10304.01|10304.01|10304.01|0
1656426360000|2022-06-28 14:26:00|10293.43|10293.43|10293.43|10293.43|10293.43|10293.43|10288.14|10288.14|0
1656426400000|2022-06-28 14:26:40|10290.79|10290.79|10290.79|10290.79|10293.43|10293.43|10290.79|10290.79|0
1656426410000|2022-06-28 14:26:50|10288.14|10288.14|10288.14|10288.14|10288.14|10288.14|10288.14|10288.14|0
1656426420000|2022-06-28 14:27:00|10290.79|10290.79|10290.79|10290.79|10290.79|10290.79|10290.79|10290.79|0
1656426440000|2022-06-28 14:27:20|10288.14|10288.14|10293.43|10293.43|10293.43|10293.43|10288.14|10288.14|0
1656426460000|2022-06-28 14:27:40|10285.5|10285.5|10285.5|10285.5|10285.5|10285.5|10285.5|10285.5|0
1656426470000|2022-06-28 14:27:50|10280.21|10280.21|10274.92|10274.92|10280.21|10280.21|10274.92|10274.92|0
1656426510000|2022-06-28 14:28:30|10269.63|10269.63|10269.63|10269.63|10269.63|10269.63|10269.63|10269.63|0
1656426530000|2022-06-28 14:28:50|10266.98|10266.98|10266.98|10266.98|10266.98|10266.98|10266.98|10266.98|0
1656426550000|2022-06-28 14:29:10|10269.63|10269.63|10269.63|10269.63|10269.63|10269.63|10269.63|10269.63|0
1656426590000|2022-06-28 14:29:50|10272.27|10272.27|10272.27|10272.27|10272.27|10272.27|10272.27|10272.27|0
1656426600000|2022-06-28 14:30:00|10269.63|10269.63|10269.63|10269.63|10269.63|10269.63|10269.63|10269.63|0
1656426610000|2022-06-28 14:30:10|10264.34|10264.34|10264.34|10264.34|10264.34|10264.34|10264.34|10264.34|0
1656426630000|2022-06-28 14:30:30|10261.69|10261.69|10261.69|10261.69|10261.69|10261.69|10261.69|10261.69|0
1656426650000|2022-06-28 14:30:50|10264.34|10264.34|10265.33|10265.33|10265.33|10265.33|10264.34|10264.34|0
1656426660000|2022-06-28 14:31:00|10267.98|10267.98|10265.99|10265.99|10267.98|10267.98|10265.99|10265.99|0
1656426670000|2022-06-28 14:31:10|10263.35|10263.35|10263.35|10263.35|10263.35|10263.35|10263.35|10263.35|0
1656426680000|2022-06-28 14:31:20|10265.99|10265.99|10268.64|10268.64|10268.64|10268.64|10265.99|10265.99|0
1656426720000|2022-06-28 14:32:00|10273.93|10273.93|10273.93|10273.93|10273.93|10273.93|10273.93|10273.93|0
1656426730000|2022-06-28 14:32:10|10271.28|10271.28|10271.28|10271.28|10271.28|10271.28|10271.28|10271.28|0
1656426750000|2022-06-28 14:32:30|10273.93|10273.93|10273.93|10273.93|10273.93|10273.93|10273.93|10273.93|0
1656426770000|2022-06-28 14:32:50|10279.22|10279.22|10279.22|10279.22|10279.22|10279.22|10279.22|10279.22|0
1656426780000|2022-06-28 14:33:00|10276.57|10276.57|10276.57|10276.57|10276.57|10276.57|10276.57|10276.57|0
1656426830000|2022-06-28 14:33:50|10279.22|10279.22|10276.57|10276.57|10279.22|10279.22|10276.57|10276.57|0
1656426930000|2022-06-28 14:35:30|10277.56|10277.56|10277.56|10277.56|10277.56|10277.56|10277.56|10277.56|0
1656426950000|2022-06-28 14:35:50|10274.92|10274.92|10273.27|10273.27|10274.92|10274.92|10272.27|10272.27|0
1656426960000|2022-06-28 14:36:00|10270.62|10270.62|10270.62|10270.62|10270.62|10270.62|10270.62|10270.62|0
1656426980000|2022-06-28 14:36:20|10267.98|10267.98|10267.98|10267.98|10267.98|10267.98|10267.98|10267.98|0
1656426990000|2022-06-28 14:36:30|10265.33|10265.33|10265.33|10265.33|10265.33|10265.33|10265.33|10265.33|0
1656427020000|2022-06-28 14:37:00|10267.98|10267.98|10273.27|10273.27|10273.27|10273.27|10267.98|10267.98|0
1656427060000|2022-06-28 14:37:40|10275.91|10275.91|10275.91|10275.91|10275.91|10275.91|10275.91|10275.91|0
1656427070000|2022-06-28 14:37:50|10273.27|10273.27|10273.27|10273.27|10273.27|10273.27|10273.27|10273.27|0
1656427080000|2022-06-28 14:38:00|10274.26|10274.26|10274.26|10274.26|10274.26|10274.26|10274.26|10274.26|0
1656427090000|2022-06-28 14:38:10|10279.55|10279.55|10279.55|10279.55|10279.55|10279.55|10279.55|10279.55|0
1656427100000|2022-06-28 14:38:20|10282.19|10282.19|10282.19|10282.19|10282.19|10282.19|10282.19|10282.19|0
1656427110000|2022-06-28 14:38:30|10284.84|10284.84|10287.48|10287.48|10287.48|10287.48|10284.84|10284.84|0
1656427160000|2022-06-28 14:39:20|10290.13|10290.13|10290.13|10290.13|10290.13|10290.13|10290.13|10290.13|0
1656427170000|2022-06-28 14:39:30|10292.77|10292.77|10290.13|10290.13|10295.42|10295.42|10290.13|10290.13|0
1656427180000|2022-06-28 14:39:40|10292.77|10292.77|10292.77|10292.77|10292.77|10292.77|10292.77|10292.77|0
1656427260000|2022-06-28 14:41:00|10293.77|10293.77|10293.77|10293.77|10293.77|10293.77|10293.77|10293.77|0
1656427270000|2022-06-28 14:41:10|10292.77|10292.77|10292.77|10292.77|10292.77|10292.77|10292.77|10292.77|0
1656427290000|2022-06-28 14:41:30|10295.42|10295.42|10298.06|10298.06|10298.06|10298.06|10292.77|10292.77|0
1656427330000|2022-06-28 14:42:10|10299.06|10299.06|10299.06|10299.06|10299.06|10299.06|10299.06|10299.06|0
1656427350000|2022-06-28 14:42:30|10296.41|10296.41|10299.06|10299.06|10299.06|10299.06|10296.41|10296.41|0
1656427360000|2022-06-28 14:42:40|10298.06|10298.06|10298.06|10298.06|10298.06|10298.06|10298.06|10298.06|0
1656427420000|2022-06-28 14:43:40|10300.71|10300.71|10303.35|10303.35|10303.35|10303.35|10300.71|10300.71|0
1656427430000|2022-06-28 14:43:50|10306|10306|10303.35|10303.35|10306|10306|10303.35|10303.35|0
1656427440000|2022-06-28 14:44:00|10306|10306|10303.35|10303.35|10306|10306|10303.35|10303.35|0
1656427520000|2022-06-28 14:45:20|10306|10306|10306|10306|10306|10306|10306|10306|0
1656427530000|2022-06-28 14:45:30|10303.35|10303.35|10300.71|10300.71|10303.35|10303.35|10300.71|10300.71|0
1656427560000|2022-06-28 14:46:00|10299.72|10299.72|10299.72|10299.72|10299.72|10299.72|10299.72|10299.72|0
1656427570000|2022-06-28 14:46:10|10302.36|10302.36|10302.36|10302.36|10302.36|10302.36|10302.36|10302.36|0
1656427610000|2022-06-28 14:46:50|10305.01|10305.01|10305.01|10305.01|10305.01|10305.01|10305.01|10305.01|0
1656427690000|2022-06-28 14:48:10|10304.01|10304.01|10304.01|10304.01|10304.01|10304.01|10304.01|10304.01|0
1656427740000|2022-06-28 14:49:00|10306.66|10306.66|10306.66|10306.66|10306.66|10306.66|10306.66|10306.66|0
1656427750000|2022-06-28 14:49:10|10309.3|10309.3|10306.66|10306.66|10309.3|10309.3|10306.66|10306.66|0
1656427790000|2022-06-28 14:49:50|10305.67|10305.67|10305.67|10305.67|10305.67|10305.67|10305.67|10305.67|0
1656427810000|2022-06-28 14:50:10|10304.68|10304.68|10304.68|10304.68|10304.68|10304.68|10304.68|10304.68|0
1656427910000|2022-06-28 14:51:50|10307.32|10307.32|10307.32|10307.32|10307.32|10307.32|10307.32|10307.32|0
1656427920000|2022-06-28 14:52:00|10304.68|10304.68|10307.32|10307.32|10307.32|10307.32|10304.68|10304.68|0
1656427940000|2022-06-28 14:52:20|10306.33|10306.33|10303.68|10303.68|10306.33|10306.33|10303.68|10303.68|0
1656427950000|2022-06-28 14:52:30|10304.68|10304.68|10304.68|10304.68|10304.68|10304.68|10304.68|10304.68|0
1656428020000|2022-06-28 14:53:40|10307.32|10307.32|10307.32|10307.32|10307.32|10307.32|10307.32|10307.32|0
1656428100000|2022-06-28 14:55:00|10308.31|10308.31|10307.32|10307.32|10308.31|10308.31|10307.32|10307.32|0
1656428110000|2022-06-28 14:55:10|10309.97|10309.97|10307.32|10307.32|10309.97|10309.97|10307.32|10307.32|0
1656428130000|2022-06-28 14:55:30|10306.33|10306.33|10306.33|10306.33|10306.33|10306.33|10306.33|10306.33|0
1656428240000|2022-06-28 14:57:20|10308.97|10308.97|10308.97|10308.97|10308.97|10308.97|10308.97|10308.97|0
1656428260000|2022-06-28 14:57:40|10311.62|10311.62|10306.33|10306.33|10311.62|10311.62|10306.33|10306.33|0
1656428270000|2022-06-28 14:57:50|10308.97|10308.97|10308.97|10308.97|10308.97|10308.97|10308.97|10308.97|0
1656428310000|2022-06-28 14:58:30|10298.39|10298.39|10293.1|10293.1|10298.39|10298.39|10293.1|10293.1|0
1656428340000|2022-06-28 14:59:00|10290.46|10290.46|10290.46|10290.46|10290.46|10290.46|10290.46|10290.46|0
1656428390000|2022-06-28 14:59:50|10285.17|10285.17|10285.17|10285.17|10285.17|10285.17|10285.17|10285.17|0
1656428410000|2022-06-28 15:00:10|10282.52|10282.52|10282.52|10282.52|10282.52|10282.52|10282.52|10282.52|0
1656428440000|2022-06-28 15:00:40|10283.51|10283.51|10280.87|10280.87|10283.51|10283.51|10280.87|10280.87|0
1656428510000|2022-06-28 15:01:50|10283.51|10283.51|10283.51|10283.51|10283.51|10283.51|10283.51|10283.51|0
1656428520000|2022-06-28 15:02:00|10280.87|10280.87|10280.44|10280.44|10280.87|10280.87|10280.44|10280.44|0
1656428540000|2022-06-28 15:02:20|10279.45|10279.45|10274.16|10274.16|10279.45|10279.45|10274.16|10274.16|0
1656428550000|2022-06-28 15:02:30|10275.15|10275.15|10275.15|10275.15|10275.15|10275.15|10275.15|10275.15|0
1656428570000|2022-06-28 15:02:50|10269.86|10269.86|10269.86|10269.86|10269.86|10269.86|10269.86|10269.86|0
1656428580000|2022-06-28 15:03:00|10272.51|10272.51|10275.15|10275.15|10275.15|10275.15|10272.51|10272.51|0
1656428630000|2022-06-28 15:03:50|10277.8|10277.8|10283.09|10283.09|10283.09|10283.09|10277.8|10277.8|0
1656428640000|2022-06-28 15:04:00|10277.8|10277.8|10277.8|10277.8|10277.8|10277.8|10277.8|10277.8|0
1656428660000|2022-06-28 15:04:20|10275.15|10275.15|10275.15|10275.15|10275.15|10275.15|10275.15|10275.15|0
1656428700000|2022-06-28 15:05:00|10277.8|10277.8|10277.8|10277.8|10280.44|10280.44|10277.8|10277.8|0
1656428730000|2022-06-28 15:05:30|10280.44|10280.44|10280.44|10280.44|10280.44|10280.44|10280.44|10280.44|0
1656428770000|2022-06-28 15:06:10|10283.09|10283.09|10283.09|10283.09|10283.09|10283.09|10283.09|10283.09|0
1656428810000|2022-06-28 15:06:50|10285.73|10285.73|10285.73|10285.73|10285.73|10285.73|10285.73|10285.73|0
1656428840000|2022-06-28 15:07:20|10283.09|10283.09|10285.73|10285.73|10285.73|10285.73|10283.09|10283.09|0
1656428850000|2022-06-28 15:07:30|10283.09|10283.09|10280.44|10280.44|10283.09|10283.09|10280.44|10280.44|0
1656428900000|2022-06-28 15:08:20|10285.73|10285.73|10285.73|10285.73|10285.73|10285.73|10285.73|10285.73|0
1656428950000|2022-06-28 15:09:10|10288.38|10288.38|10288.38|10288.38|10288.38|10288.38|10288.38|10288.38|0
1656429010000|2022-06-28 15:10:10|10291.02|10291.02|10291.02|10291.02|10291.02|10291.02|10291.02|10291.02|0
1656429050000|2022-06-28 15:10:50|10293.67|10293.67|10293.67|10293.67|10296.31|10296.31|10293.67|10293.67|0
1656429070000|2022-06-28 15:11:10|10291.02|10291.02|10296.31|10296.31|10296.31|10296.31|10291.02|10291.02|0
1656429080000|2022-06-28 15:11:20|10293.67|10293.67|10294.1|10294.1|10294.1|10294.1|10293.67|10293.67|0
1656429130000|2022-06-28 15:12:10|10291.45|10291.45|10291.45|10291.45|10291.45|10291.45|10291.45|10291.45|0
1656429150000|2022-06-28 15:12:30|10292.44|10292.44|10292.44|10292.44|10292.44|10292.44|10292.44|10292.44|0
1656429160000|2022-06-28 15:12:40|10289.8|10289.8|10289.8|10289.8|10289.8|10289.8|10289.8|10289.8|0
1656429170000|2022-06-28 15:12:50|10292.44|10292.44|10292.44|10292.44|10292.44|10292.44|10292.44|10292.44|0
1656429200000|2022-06-28 15:13:20|10289.8|10289.8|10289.8|10289.8|10289.8|10289.8|10289.8|10289.8|0
1656429210000|2022-06-28 15:13:30|10292.44|10292.44|10292.44|10292.44|10292.44|10292.44|10292.44|10292.44|0
1656429260000|2022-06-28 15:14:20|10289.8|10289.8|10289.8|10289.8|10289.8|10289.8|10289.8|10289.8|0
1656429280000|2022-06-28 15:14:40|10292.44|10292.44|10292.44|10292.44|10292.44|10292.44|10292.44|10292.44|0
1656429290000|2022-06-28 15:14:50|10291.45|10291.45|10291.45|10291.45|10291.45|10291.45|10291.45|10291.45|0
1656429310000|2022-06-28 15:15:10|10288.81|10288.81|10288.81|10288.81|10288.81|10288.81|10288.81|10288.81|0
1656429330000|2022-06-28 15:15:30|10286.16|10286.16|10286.16|10286.16|10286.16|10286.16|10286.16|10286.16|0
1656429340000|2022-06-28 15:15:40|10283.51|10283.51|10283.51|10283.51|10283.51|10283.51|10283.51|10283.51|0
1656429380000|2022-06-28 15:16:20|10286.16|10286.16|10280.87|10280.87|10286.16|10286.16|10280.87|10280.87|0
1656429440000|2022-06-28 15:17:20|10278.22|10278.22|10278.22|10278.22|10278.22|10278.22|10278.22|10278.22|0
1656429510000|2022-06-28 15:18:30|10280.87|10280.87|10280.87|10280.87|10280.87|10280.87|10280.87|10280.87|0
1656429550000|2022-06-28 15:19:10|10279.88|10279.88|10277.23|10277.23|10279.88|10279.88|10277.23|10277.23|0
1656429590000|2022-06-28 15:19:50|10274.59|10274.59|10274.59|10274.59|10274.59|10274.59|10274.59|10274.59|0
1656429600000|2022-06-28 15:20:00|10277.23|10277.23|10280.87|10280.87|10283.51|10283.51|10277.23|10277.23|0
1656429630000|2022-06-28 15:20:30|10281.3|10281.3|10282.29|10282.29|10283.28|10283.28|10281.3|10281.3|0
1656429640000|2022-06-28 15:20:40|10281.3|10281.3|10282.29|10282.29|10282.29|10282.29|10281.3|10281.3|0
1656429650000|2022-06-28 15:20:50|10284.93|10284.93|10284.93|10284.93|10284.93|10284.93|10284.93|10284.93|0
1656429660000|2022-06-28 15:21:00|10282.29|10282.29|10282.29|10282.29|10282.29|10282.29|10282.29|10282.29|0
1656429670000|2022-06-28 15:21:10|10279.64|10279.64|10279.64|10279.64|10279.64|10279.64|10279.64|10279.64|0
1656429690000|2022-06-28 15:21:30|10279.22|10279.22|10279.22|10279.22|10279.22|10279.22|10279.22|10279.22|0
1656429730000|2022-06-28 15:22:10|10277.23|10277.23|10277.23|10277.23|10277.23|10277.23|10277.23|10277.23|0
1656429780000|2022-06-28 15:23:00|10279.88|10279.88|10285.17|10285.17|10285.17|10285.17|10279.88|10279.88|0
1656429800000|2022-06-28 15:23:20|10286.16|10286.16|10286.16|10286.16|10286.16|10286.16|10286.16|10286.16|0
1656429820000|2022-06-28 15:23:40|10283.51|10283.51|10283.51|10283.51|10283.51|10283.51|10283.51|10283.51|0
1656429850000|2022-06-28 15:24:10|10278.22|10278.22|10280.87|10280.87|10280.87|10280.87|10278.22|10278.22|0
1656429930000|2022-06-28 15:25:30|10278.22|10278.22|10278.22|10278.22|10278.22|10278.22|10278.22|10278.22|0
1656429950000|2022-06-28 15:25:50|10280.87|10280.87|10280.87|10280.87|10280.87|10280.87|10280.87|10280.87|0
1656429960000|2022-06-28 15:26:00|10279.88|10279.88|10283.51|10283.51|10283.51|10283.51|10279.88|10279.88|0
1656430000000|2022-06-28 15:26:40|10286.16|10286.16|10283.51|10283.51|10288.81|10288.81|10283.51|10283.51|0
1656430010000|2022-06-28 15:26:50|10288.81|10288.81|10288.81|10288.81|10288.81|10288.81|10288.81|10288.81|0
1656430020000|2022-06-28 15:27:00|10286.16|10286.16|10288.81|10288.81|10288.81|10288.81|10286.16|10286.16|0
1656430030000|2022-06-28 15:27:10|10286.16|10286.16|10286.16|10286.16|10286.16|10286.16|10286.16|10286.16|0
1656430040000|2022-06-28 15:27:20|10288.81|10288.81|10286.16|10286.16|10288.81|10288.81|10286.16|10286.16|0
1656430050000|2022-06-28 15:27:30|10283.51|10283.51|10283.51|10283.51|10283.51|10283.51|10283.51|10283.51|0
1656430060000|2022-06-28 15:27:40|10283.94|10283.94|10283.94|10283.94|10283.94|10283.94|10283.94|10283.94|0
1656430090000|2022-06-28 15:28:10|10286.59|10286.59|10289.23|10289.23|10289.23|10289.23|10286.59|10286.59|0
1656430100000|2022-06-28 15:28:20|10286.59|10286.59|10289.23|10289.23|10289.23|10289.23|10286.59|10286.59|0
1656430120000|2022-06-28 15:28:40|10290.23|10290.23|10290.23|10290.23|10290.23|10290.23|10290.23|10290.23|0
1656430130000|2022-06-28 15:28:50|10292.87|10292.87|10292.87|10292.87|10292.87|10292.87|10292.87|10292.87|0
1656430140000|2022-06-28 15:29:00|10292.44|10292.44|10298.72|10298.72|10298.72|10298.72|10292.44|10292.44|0
1656430150000|2022-06-28 15:29:10|10299.15|10299.15|10299.15|10299.15|10299.15|10299.15|10299.15|10299.15|0
1656430170000|2022-06-28 15:29:30|10302.13|10302.13|10302.79|10302.79|10302.79|10302.79|10300.14|10300.14|0
1656430180000|2022-06-28 15:29:40|10303.78|10303.78|10308.64|10308.64|10308.64|10308.64|10303.35|10303.35|0
1656430190000|2022-06-28 15:29:50|10309.07|10309.07|10299.39|10299.39|10309.07|10309.07|10299.39|10299.39|0
1656486900000|2022-06-29 07:15:00|10294.43|10294.43|10299.72|10299.72|10299.72|10299.72|10294.43|10294.43|0
1656486910000|2022-06-29 07:15:10|10294.43|10294.43|10299.72|10299.72|10299.72|10299.72|10294.43|10294.43|0
1656486920000|2022-06-29 07:15:20|10301.7|10301.7|10301.7|10301.7|10301.7|10301.7|10301.7|10301.7|0
1656486930000|2022-06-29 07:15:30|10302.7|10302.7|10305.01|10305.01|10305.01|10305.01|10299.72|10299.72|0
1656486940000|2022-06-29 07:15:40|10307.65|10307.65|10307.65|10307.65|10307.65|10307.65|10307.65|10307.65|0
1656486960000|2022-06-29 07:16:00|10310.3|10310.3|10310.3|10310.3|10310.3|10310.3|10310.3|10310.3|0
1656486980000|2022-06-29 07:16:20|10311.29|10311.29|10311.29|10311.29|10311.29|10311.29|10311.29|10311.29|0
1656487020000|2022-06-29 07:17:00|10308.65|10308.65|10311.29|10311.29|10311.29|10311.29|10308.65|10308.65|0
1656487030000|2022-06-29 07:17:10|10313.94|10313.94|10306|10306|10313.94|10313.94|10300.71|10300.71|0
1656487040000|2022-06-29 07:17:20|10308.65|10308.65|10308.65|10308.65|10308.65|10308.65|10308.65|10308.65|0
1656487080000|2022-06-29 07:18:00|10306|10306|10300.71|10300.71|10307.99|10307.99|10300.71|10300.71|0
1656487090000|2022-06-29 07:18:10|10295.42|10295.42|10300.71|10300.71|10300.71|10300.71|10295.42|10295.42|0
1656487100000|2022-06-29 07:18:20|10303.36|10303.36|10303.36|10303.36|10303.36|10303.36|10303.36|10303.36|0
1656487200000|2022-06-29 07:20:00|10300.71|10300.71|10300.71|10300.71|10300.71|10300.71|10300.71|10300.71|0
1656487210000|2022-06-29 07:20:10|10292.78|10292.78|10292.78|10292.78|10292.78|10292.78|10292.78|10292.78|0
1656487220000|2022-06-29 07:20:20|10295.42|10295.42|10295.42|10295.42|10295.42|10295.42|10295.42|10295.42|0
1656487250000|2022-06-29 07:20:50|10294.43|10294.43|10294.43|10294.43|10294.43|10294.43|10294.43|10294.43|0
1656487260000|2022-06-29 07:21:00|10286.49|10286.49|10292.78|10292.78|10292.78|10292.78|10283.85|10283.85|0
1656487380000|2022-06-29 07:23:00|10276.91|10276.91|10279.55|10279.55|10282.2|10282.2|10276.91|10276.91|0
1656487400000|2022-06-29 07:23:20|10282.2|10282.2|10282.2|10282.2|10282.2|10282.2|10282.2|10282.2|0
1656487480000|2022-06-29 07:24:40|10287.49|10287.49|10286.49|10286.49|10287.49|10287.49|10286.49|10286.49|0
1656487520000|2022-06-29 07:25:20|10285.5|10285.5|10285.5|10285.5|10285.5|10285.5|10285.5|10285.5|0
1656487540000|2022-06-29 07:25:40|10290.79|10290.79|10301.37|10301.37|10301.37|10301.37|10288.15|10288.15|0
1656487570000|2022-06-29 07:26:10|10304.02|10304.02|10293.44|10293.44|10304.02|10304.02|10293.44|10293.44|0
1656487580000|2022-06-29 07:26:20|10288.15|10288.15|10290.79|10290.79|10290.79|10290.79|10288.15|10288.15|0
1656487620000|2022-06-29 07:27:00|10288.15|10288.15|10288.15|10288.15|10288.15|10288.15|10288.15|10288.15|0
1656487680000|2022-06-29 07:28:00|10287.29|10287.29|10297.87|10297.87|10300.52|10300.52|10287.29|10287.29|0
1656487800000|2022-06-29 07:30:00|10295.23|10295.23|10300.52|10300.52|10300.52|10300.52|10295.23|10295.23|0
1656487810000|2022-06-29 07:30:10|10297.87|10297.87|10297.87|10297.87|10297.87|10297.87|10297.87|10297.87|0
1656487820000|2022-06-29 07:30:20|10303.16|10303.16|10305.81|10305.81|10305.81|10305.81|10303.16|10303.16|0
1656487850000|2022-06-29 07:30:50|10304.81|10304.81|10299.52|10299.52|10304.81|10304.81|10299.52|10299.52|0
1656487880000|2022-06-29 07:31:20|10298.53|10298.53|10298.53|10298.53|10298.53|10298.53|10298.53|10298.53|0
1656488030000|2022-06-29 07:33:50|10299.52|10299.52|10299.52|10299.52|10299.52|10299.52|10299.52|10299.52|0
1656488040000|2022-06-29 07:34:00|10304.81|10304.81|10304.81|10304.81|10304.81|10304.81|10304.81|10304.81|0
1656488050000|2022-06-29 07:34:10|10307.46|10307.46|10307.46|10307.46|10307.46|10307.46|10307.46|10307.46|0
1656488080000|2022-06-29 07:34:40|10310.1|10310.1|10310.1|10310.1|10310.1|10310.1|10310.1|10310.1|0
1656488100000|2022-06-29 07:35:00|10315.39|10315.39|10315.39|10315.39|10315.39|10315.39|10315.39|10315.39|0
1656488110000|2022-06-29 07:35:10|10318.04|10318.04|10318.04|10318.04|10318.04|10318.04|10318.04|10318.04|0
1656488150000|2022-06-29 07:35:50|10325.97|10325.97|10336.56|10336.56|10336.56|10336.56|10325.97|10325.97|0
1656488160000|2022-06-29 07:36:00|10331.26|10331.26|10331.26|10331.26|10331.26|10331.26|10331.26|10331.26|0
1656488230000|2022-06-29 07:37:10|10323.33|10323.33|10323.33|10323.33|10323.33|10323.33|10320.68|10320.68|0
1656488260000|2022-06-29 07:37:40|10320.68|10320.68|10320.68|10320.68|10323.33|10323.33|10320.68|10320.68|0
1656488290000|2022-06-29 07:38:10|10323.33|10323.33|10323.33|10323.33|10323.33|10323.33|10320.68|10320.68|0
1656488300000|2022-06-29 07:38:20|10320.68|10320.68|10326.97|10326.97|10326.97|10326.97|10320.68|10320.68|0
1656488320000|2022-06-29 07:38:40|10332.26|10332.26|10332.26|10332.26|10332.26|10332.26|10332.26|10332.26|0
1656488330000|2022-06-29 07:38:50|10334.9|10334.9|10337.55|10337.55|10337.55|10337.55|10334.9|10334.9|0
1656488340000|2022-06-29 07:39:00|10334.9|10334.9|10332.26|10332.26|10334.9|10334.9|10332.26|10332.26|0
1656488350000|2022-06-29 07:39:10|10326.97|10326.97|10326.97|10326.97|10326.97|10326.97|10326.97|10326.97|0
1656488370000|2022-06-29 07:39:30|10332.26|10332.26|10331.26|10331.26|10332.26|10332.26|10330.27|10330.27|0
1656488400000|2022-06-29 07:40:00|10336.56|10336.56|10336.56|10336.56|10336.56|10336.56|10336.56|10336.56|0
1656488410000|2022-06-29 07:40:10|10328.62|10328.62|10328.62|10328.62|10328.62|10328.62|10328.62|10328.62|0
1656488440000|2022-06-29 07:40:40|10325.64|10325.64|10325.64|10325.64|10325.64|10325.64|10325.64|10325.64|0
1656488450000|2022-06-29 07:40:50|10328.29|10328.29|10333.58|10333.58|10333.58|10333.58|10328.29|10328.29|0
1656488460000|2022-06-29 07:41:00|10335.56|10335.56|10335.56|10335.56|10335.56|10335.56|10335.56|10335.56|0
1656488470000|2022-06-29 07:41:10|10336.56|10336.56|10335.56|10335.56|10336.56|10336.56|10335.56|10335.56|0
1656488480000|2022-06-29 07:41:20|10334.57|10334.57|10335.56|10335.56|10335.56|10335.56|10334.57|10334.57|0
1656488520000|2022-06-29 07:42:00|10332.92|10332.92|10332.92|10332.92|10332.92|10332.92|10332.92|10332.92|0
1656488530000|2022-06-29 07:42:10|10335.56|10335.56|10335.56|10335.56|10335.56|10335.56|10335.56|10335.56|0
1656488560000|2022-06-29 07:42:40|10332.92|10332.92|10332.92|10332.92|10332.92|10332.92|10332.92|10332.92|0
1656488570000|2022-06-29 07:42:50|10330.27|10330.27|10330.27|10330.27|10330.27|10330.27|10330.27|10330.27|0
1656488610000|2022-06-29 07:43:30|10327.63|10327.63|10330.27|10330.27|10330.27|10330.27|10327.63|10327.63|0
1656488620000|2022-06-29 07:43:40|10329.28|10329.28|10327.3|10327.3|10329.28|10329.28|10325.31|10325.31|0
1656488650000|2022-06-29 07:44:10|10329.94|10329.94|10329.94|10329.94|10329.94|10329.94|10329.94|10329.94|0
1656488680000|2022-06-29 07:44:40|10326.97|10326.97|10326.97|10326.97|10326.97|10326.97|10326.97|10326.97|0
1656488690000|2022-06-29 07:44:50|10329.61|10329.61|10329.61|10329.61|10329.61|10329.61|10329.61|10329.61|0
1656488700000|2022-06-29 07:45:00|10324.32|10324.32|10313.74|10313.74|10324.32|10324.32|10313.74|10313.74|0
1656488730000|2022-06-29 07:45:30|10307.79|10307.79|10307.79|10307.79|10307.79|10307.79|10307.79|10307.79|0
1656488740000|2022-06-29 07:45:40|10310.43|10310.43|10310.43|10310.43|10310.43|10310.43|10310.43|10310.43|0
1656488750000|2022-06-29 07:45:50|10307.79|10307.79|10311.42|10311.42|10314.07|10314.07|10307.79|10307.79|0
1656488760000|2022-06-29 07:46:00|10314.07|10314.07|10314.07|10314.07|10314.07|10314.07|10314.07|10314.07|0
1656488800000|2022-06-29 07:46:40|10315.06|10315.06|10317.05|10317.05|10317.05|10317.05|10315.06|10315.06|0
1656488810000|2022-06-29 07:46:50|10322.34|10322.34|10322.34|10322.34|10322.34|10322.34|10322.34|10322.34|0
1656488830000|2022-06-29 07:47:10|10317.05|10317.05|10314.4|10314.4|10317.05|10317.05|10314.4|10314.4|0
1656488840000|2022-06-29 07:47:20|10317.05|10317.05|10314.07|10314.07|10317.05|10317.05|10311.42|10311.42|0
1656488900000|2022-06-29 07:48:20|10308.78|10308.78|10308.78|10308.78|10308.78|10308.78|10308.78|10308.78|0
1656488910000|2022-06-29 07:48:30|10300.84|10300.84|10300.84|10300.84|10300.84|10300.84|10300.84|10300.84|0
1656488920000|2022-06-29 07:48:40|10298.2|10298.2|10298.2|10298.2|10298.2|10298.2|10298.2|10298.2|0
1656488930000|2022-06-29 07:48:50|10300.84|10300.84|10300.84|10300.84|10300.84|10300.84|10300.84|10300.84|0
1656488940000|2022-06-29 07:49:00|10298.86|10298.86|10303.49|10303.49|10303.49|10303.49|10298.86|10298.86|0
1656488960000|2022-06-29 07:49:20|10301.51|10301.51|10306.13|10306.13|10306.13|10306.13|10300.51|10300.51|0
1656488970000|2022-06-29 07:49:30|10305.14|10305.14|10305.14|10305.14|10305.14|10305.14|10305.14|10305.14|0
1656489030000|2022-06-29 07:50:30|10307.79|10307.79|10307.79|10307.79|10307.79|10307.79|10307.79|10307.79|0
1656489040000|2022-06-29 07:50:40|10306.8|10306.8|10306.8|10306.8|10306.8|10306.8|10306.8|10306.8|0
1656489060000|2022-06-29 07:51:00|10301.51|10301.51|10301.51|10301.51|10301.51|10301.51|10301.51|10301.51|0
1656489090000|2022-06-29 07:51:30|10296.22|10296.22|10296.22|10296.22|10296.22|10296.22|10296.22|10296.22|0
1656489120000|2022-06-29 07:52:00|10293.57|10293.57|10290.93|10290.93|10293.57|10293.57|10290.93|10290.93|0
1656489140000|2022-06-29 07:52:20|10293.57|10293.57|10293.57|10293.57|10293.57|10293.57|10293.57|10293.57|0
1656489160000|2022-06-29 07:52:40|10294.56|10294.56|10294.56|10294.56|10294.56|10294.56|10294.56|10294.56|0
1656489180000|2022-06-29 07:53:00|10289.27|10289.27|10286.63|10286.63|10289.27|10289.27|10286.63|10286.63|0
1656489190000|2022-06-29 07:53:10|10289.27|10289.27|10289.27|10289.27|10289.27|10289.27|10289.27|10289.27|0
1656489240000|2022-06-29 07:54:00|10285.3|10285.3|10287.29|10287.29|10288.28|10288.28|10285.3|10285.3|0
1656489250000|2022-06-29 07:54:10|10282|10282|10279.35|10279.35|10282|10282|10279.35|10279.35|0
1656489260000|2022-06-29 07:54:20|10278.36|10278.36|10278.36|10278.36|10278.36|10278.36|10278.36|10278.36|0
1656489300000|2022-06-29 07:55:00|10286.3|10286.3|10286.3|10286.3|10286.3|10286.3|10286.3|10286.3|0
1656489310000|2022-06-29 07:55:10|10278.36|10278.36|10278.36|10278.36|10278.36|10278.36|10278.36|10278.36|0
1656489320000|2022-06-29 07:55:20|10281.01|10281.01|10281.01|10281.01|10281.01|10281.01|10281.01|10281.01|0
1656489390000|2022-06-29 07:56:30|10286.3|10286.3|10286.3|10286.3|10286.3|10286.3|10286.3|10286.3|0
1656489400000|2022-06-29 07:56:40|10283.65|10283.65|10283.65|10283.65|10283.65|10283.65|10283.65|10283.65|0
1656489410000|2022-06-29 07:56:50|10286.3|10286.3|10286.3|10286.3|10286.3|10286.3|10286.3|10286.3|0
1656489460000|2022-06-29 07:57:40|10283.65|10283.65|10283.65|10283.65|10283.65|10283.65|10283.65|10283.65|0
1656489530000|2022-06-29 07:58:50|10281.01|10281.01|10281.01|10281.01|10281.01|10281.01|10281.01|10281.01|0
1656489610000|2022-06-29 08:00:10|10265.14|10265.14|10265.14|10265.14|10265.14|10265.14|10265.14|10265.14|0
1656489620000|2022-06-29 08:00:20|10259.85|10259.85|10259.85|10259.85|10259.85|10259.85|10259.85|10259.85|0
1656489630000|2022-06-29 08:00:30|10258.85|10258.85|10258.85|10258.85|10258.85|10258.85|10258.85|10258.85|0
1656489660000|2022-06-29 08:01:00|10261.5|10261.5|10266.79|10266.79|10266.79|10266.79|10261.5|10261.5|0
1656489670000|2022-06-29 08:01:10|10269.43|10269.43|10269.43|10269.43|10269.43|10269.43|10269.43|10269.43|0
1656489690000|2022-06-29 08:01:30|10266.79|10266.79|10266.79|10266.79|10266.79|10266.79|10266.79|10266.79|0
1656489720000|2022-06-29 08:02:00|10256.21|10256.21|10256.21|10256.21|10256.21|10256.21|10256.21|10256.21|0
1656489730000|2022-06-29 08:02:10|10258.85|10258.85|10258.85|10258.85|10258.85|10258.85|10258.85|10258.85|0
1656489740000|2022-06-29 08:02:20|10256.21|10256.21|10256.21|10256.21|10256.21|10256.21|10256.21|10256.21|0
1656489750000|2022-06-29 08:02:30|10258.85|10258.85|10258.85|10258.85|10258.85|10258.85|10258.85|10258.85|0
1656489760000|2022-06-29 08:02:40|10253.56|10253.56|10253.56|10253.56|10253.56|10253.56|10253.56|10253.56|0
1656489770000|2022-06-29 08:02:50|10254.56|10254.56|10257.2|10257.2|10257.2|10257.2|10254.56|10254.56|0
1656489780000|2022-06-29 08:03:00|10254.56|10254.56|10254.56|10254.56|10254.56|10254.56|10254.56|10254.56|0
1656489790000|2022-06-29 08:03:10|10243.97|10243.97|10246.62|10246.62|10246.62|10246.62|10241.33|10241.33|0
1656489810000|2022-06-29 08:03:30|10249.26|10249.26|10249.26|10249.26|10249.26|10249.26|10249.26|10249.26|0
1656489820000|2022-06-29 08:03:40|10248.27|10248.27|10248.27|10248.27|10248.27|10248.27|10248.27|10248.27|0
1656489850000|2022-06-29 08:04:10|10246.29|10246.29|10246.29|10246.29|10246.29|10246.29|10246.29|10246.29|0
1656489860000|2022-06-29 08:04:20|10243.64|10243.64|10241|10241|10243.64|10243.64|10241|10241|0
1656489870000|2022-06-29 08:04:30|10248.93|10248.93|10243.64|10243.64|10248.93|10248.93|10243.64|10243.64|0
1656489910000|2022-06-29 08:05:10|10241.66|10241.66|10241.66|10241.66|10241.66|10241.66|10241.66|10241.66|0
1656489920000|2022-06-29 08:05:20|10239.68|10239.68|10239.68|10239.68|10239.68|10239.68|10239.68|10239.68|0
1656489950000|2022-06-29 08:05:50|10242.32|10242.32|10243.31|10243.31|10243.31|10243.31|10242.32|10242.32|0
1656489960000|2022-06-29 08:06:00|10245.96|10245.96|10245.96|10245.96|10245.96|10245.96|10245.96|10245.96|0
1656489970000|2022-06-29 08:06:10|10248.6|10248.6|10248.6|10248.6|10248.6|10248.6|10248.6|10248.6|0
1656489980000|2022-06-29 08:06:20|10245.96|10245.96|10245.96|10245.96|10245.96|10245.96|10245.96|10245.96|0
1656489990000|2022-06-29 08:06:30|10242.98|10242.98|10245.63|10245.63|10245.63|10245.63|10242.98|10242.98|0
1656490020000|2022-06-29 08:07:00|10242.98|10242.98|10242.98|10242.98|10242.98|10242.98|10242.98|10242.98|0
1656490050000|2022-06-29 08:07:30|10244.97|10244.97|10242.32|10242.32|10244.97|10244.97|10239.68|10239.68|0
1656490080000|2022-06-29 08:08:00|10243.31|10243.31|10243.31|10243.31|10243.31|10243.31|10243.31|10243.31|0
1656490090000|2022-06-29 08:08:10|10238.02|10238.02|10238.02|10238.02|10238.02|10238.02|10238.02|10238.02|0
1656490110000|2022-06-29 08:08:30|10232.73|10232.73|10232.73|10232.73|10232.73|10232.73|10232.73|10232.73|0
1656490120000|2022-06-29 08:08:40|10227.44|10227.44|10224.8|10224.8|10227.44|10227.44|10224.8|10224.8|0
1656490140000|2022-06-29 08:09:00|10216.86|10216.86|10216.86|10216.86|10216.86|10216.86|10216.86|10216.86|0
1656490180000|2022-06-29 08:09:40|10219.51|10219.51|10219.51|10219.51|10219.51|10219.51|10219.51|10219.51|0
1656490190000|2022-06-29 08:09:50|10224.8|10224.8|10224.8|10224.8|10224.8|10224.8|10224.8|10224.8|0
1656490220000|2022-06-29 08:10:20|10227.44|10227.44|10227.44|10227.44|10227.44|10227.44|10227.44|10227.44|0
1656490260000|2022-06-29 08:11:00|10222.15|10222.15|10222.15|10222.15|10222.15|10222.15|10222.15|10222.15|0
1656490280000|2022-06-29 08:11:20|10216.86|10216.86|10213.22|10213.22|10216.86|10216.86|10213.22|10213.22|0
1656490300000|2022-06-29 08:11:40|10212.23|10212.23|10212.23|10212.23|10212.23|10212.23|10212.23|10212.23|0
1656490320000|2022-06-29 08:12:00|10209.59|10209.59|10209.59|10209.59|10209.59|10209.59|10209.59|10209.59|0
1656490340000|2022-06-29 08:12:20|10214.88|10214.88|10214.88|10214.88|10214.88|10214.88|10214.88|10214.88|0
1656490370000|2022-06-29 08:12:50|10215.87|10215.87|10215.87|10215.87|10215.87|10215.87|10215.87|10215.87|0
1656490400000|2022-06-29 08:13:20|10218.51|10218.51|10218.51|10218.51|10218.51|10218.51|10218.51|10218.51|0
1656490470000|2022-06-29 08:14:30|10213.22|10213.22|10213.22|10213.22|10213.22|10213.22|10213.22|10213.22|0
1656490500000|2022-06-29 08:15:00|10207.93|10207.93|10207.93|10207.93|10207.93|10207.93|10207.93|10207.93|0
1656490540000|2022-06-29 08:15:40|10200|10200|10200|10200|10200|10200|10200|10200|0
1656490550000|2022-06-29 08:15:50|10198.02|10198.02|10198.02|10198.02|10198.02|10198.02|10198.02|10198.02|0
1656490580000|2022-06-29 08:16:20|10200.66|10200.66|10200.66|10200.66|10200.66|10200.66|10200.66|10200.66|0
1656490610000|2022-06-29 08:16:50|10195.37|10195.37|10195.37|10195.37|10195.37|10195.37|10195.37|10195.37|0
1656490620000|2022-06-29 08:17:00|10194.38|10194.38|10194.38|10194.38|10194.38|10194.38|10194.38|10194.38|0
1656490660000|2022-06-29 08:17:40|10193.39|10193.39|10191.4|10191.4|10193.39|10193.39|10191.4|10191.4|0
1656490670000|2022-06-29 08:17:50|10192.39|10192.39|10192.39|10192.39|10192.39|10192.39|10192.39|10192.39|0
1656490680000|2022-06-29 08:18:00|10189.75|10189.75|10189.75|10189.75|10189.75|10189.75|10189.75|10189.75|0
1656490720000|2022-06-29 08:18:40|10187.1|10187.1|10187.1|10187.1|10187.1|10187.1|10187.1|10187.1|0
1656490760000|2022-06-29 08:19:20|10189.75|10189.75|10189.75|10189.75|10189.75|10189.75|10189.75|10189.75|0
1656490770000|2022-06-29 08:19:30|10184.46|10184.46|10184.46|10184.46|10184.46|10184.46|10184.46|10184.46|0
1656490810000|2022-06-29 08:20:10|10187.1|10187.1|10189.75|10189.75|10189.75|10189.75|10187.1|10187.1|0
1656490870000|2022-06-29 08:21:10|10184.46|10184.46|10184.46|10184.46|10184.46|10184.46|10184.46|10184.46|0
1656490890000|2022-06-29 08:21:30|10182.47|10182.47|10182.47|10182.47|10182.47|10182.47|10182.47|10182.47|0
1656490910000|2022-06-29 08:21:50|10169.25|10169.25|10171.89|10171.89|10171.89|10171.89|10169.25|10169.25|0
1656490930000|2022-06-29 08:22:10|10169.25|10169.25|10169.25|10169.25|10169.25|10169.25|10169.25|10169.25|0
1656490940000|2022-06-29 08:22:20|10168.26|10168.26|10170.24|10170.24|10170.24|10170.24|10168.26|10168.26|0
1656491060000|2022-06-29 08:24:20|10172.89|10172.89|10170.24|10170.24|10172.89|10172.89|10170.24|10170.24|0
1656491100000|2022-06-29 08:25:00|10167.6|10167.6|10167.6|10167.6|10167.6|10167.6|10167.6|10167.6|0
1656491130000|2022-06-29 08:25:30|10175.53|10175.53|10178.18|10178.18|10178.18|10178.18|10172.89|10172.89|0
1656491140000|2022-06-29 08:25:40|10170.24|10170.24|10170.24|10170.24|10170.24|10170.24|10170.24|10170.24|0
1656491170000|2022-06-29 08:26:10|10175.53|10175.53|10182.14|10182.14|10182.14|10182.14|10175.53|10175.53|0
1656491210000|2022-06-29 08:26:50|10198.02|10198.02|10211.24|10211.24|10211.24|10211.24|10198.02|10198.02|0
1656491220000|2022-06-29 08:27:00|10216.53|10216.53|10210.58|10210.58|10223.8|10223.8|10210.58|10210.58|0
1656491300000|2022-06-29 08:28:20|10213.22|10213.22|10215.87|10215.87|10215.87|10215.87|10213.22|10213.22|0
1656491340000|2022-06-29 08:29:00|10221.16|10221.16|10221.16|10221.16|10221.16|10221.16|10221.16|10221.16|0
1656491450000|2022-06-29 08:30:50|10223.8|10223.8|10223.8|10223.8|10223.8|10223.8|10223.8|10223.8|0
1656491480000|2022-06-29 08:31:20|10226.45|10226.45|10231.74|10231.74|10231.74|10231.74|10226.45|10226.45|0
1656491490000|2022-06-29 08:31:30|10229.1|10229.1|10229.1|10229.1|10229.1|10229.1|10229.1|10229.1|0
1656491500000|2022-06-29 08:31:40|10226.45|10226.45|10226.45|10226.45|10226.45|10226.45|10226.45|10226.45|0
1656491530000|2022-06-29 08:32:10|10229.1|10229.1|10229.1|10229.1|10229.1|10229.1|10229.1|10229.1|0
1656491590000|2022-06-29 08:33:10|10226.45|10226.45|10226.45|10226.45|10226.45|10226.45|10226.45|10226.45|0
1656491620000|2022-06-29 08:33:40|10229.1|10229.1|10229.1|10229.1|10229.1|10229.1|10229.1|10229.1|0
1656491660000|2022-06-29 08:34:20|10226.45|10226.45|10223.8|10223.8|10226.45|10226.45|10223.8|10223.8|0
1656491690000|2022-06-29 08:34:50|10226.45|10226.45|10226.45|10226.45|10226.45|10226.45|10226.45|10226.45|0
1656491700000|2022-06-29 08:35:00|10229.1|10229.1|10229.1|10229.1|10229.1|10229.1|10229.1|10229.1|0
1656491710000|2022-06-29 08:35:10|10230.09|10230.09|10235.38|10235.38|10235.38|10235.38|10230.09|10230.09|0
1656491750000|2022-06-29 08:35:50|10236.37|10236.37|10238.35|10238.35|10238.35|10238.35|10236.37|10236.37|0
1656491820000|2022-06-29 08:37:00|10241|10241|10248.93|10248.93|10248.93|10248.93|10241|10241|0
1656491960000|2022-06-29 08:39:20|10249.93|10249.93|10249.93|10249.93|10249.93|10249.93|10249.93|10249.93|0
1656491970000|2022-06-29 08:39:30|10250.92|10250.92|10249.93|10249.93|10250.92|10250.92|10249.93|10249.93|0
1656492000000|2022-06-29 08:40:00|10250.92|10250.92|10235.05|10235.05|10250.92|10250.92|10235.05|10235.05|0
1656492020000|2022-06-29 08:40:20|10236.04|10236.04|10236.04|10236.04|10236.04|10236.04|10236.04|10236.04|0
1656492030000|2022-06-29 08:40:30|10235.05|10235.05|10235.05|10235.05|10235.05|10235.05|10235.05|10235.05|0
1656492060000|2022-06-29 08:41:00|10237.69|10237.69|10237.69|10237.69|10237.69|10237.69|10237.69|10237.69|0
1656492150000|2022-06-29 08:42:30|10232.4|10232.4|10232.4|10232.4|10232.4|10232.4|10232.4|10232.4|0
1656492310000|2022-06-29 08:45:10|10240.34|10240.34|10240.34|10240.34|10240.34|10240.34|10240.34|10240.34|0
1656492360000|2022-06-29 08:46:00|10242.98|10242.98|10242.98|10242.98|10242.98|10242.98|10242.98|10242.98|0
1656492390000|2022-06-29 08:46:30|10237.69|10237.69|10237.69|10237.69|10237.69|10237.69|10237.69|10237.69|0
1656492470000|2022-06-29 08:47:50|10240.34|10240.34|10240.34|10240.34|10240.34|10240.34|10240.34|10240.34|0
1656492510000|2022-06-29 08:48:30|10241.33|10241.33|10240.34|10240.34|10241.33|10241.33|10240.34|10240.34|0
1656492600000|2022-06-29 08:50:00|10242.32|10242.32|10242.32|10242.32|10242.32|10242.32|10242.32|10242.32|0
1656492660000|2022-06-29 08:51:00|10239.68|10239.68|10234.39|10234.39|10239.68|10239.68|10234.39|10234.39|0
1656492710000|2022-06-29 08:51:50|10237.03|10237.03|10239.68|10239.68|10239.68|10239.68|10237.03|10237.03|0
1656492760000|2022-06-29 08:52:40|10244.97|10244.97|10244.97|10244.97|10244.97|10244.97|10244.97|10244.97|0
1656492800000|2022-06-29 08:53:20|10234.39|10234.39|10231.74|10231.74|10234.39|10234.39|10231.74|10231.74|0
1656492810000|2022-06-29 08:53:30|10237.03|10237.03|10237.03|10237.03|10237.03|10237.03|10237.03|10237.03|0
1656492830000|2022-06-29 08:53:50|10234.39|10234.39|10234.39|10234.39|10234.39|10234.39|10234.39|10234.39|0
1656492850000|2022-06-29 08:54:10|10232.4|10232.4|10232.4|10232.4|10232.4|10232.4|10232.4|10232.4|0
1656492860000|2022-06-29 08:54:20|10229.76|10229.76|10229.76|10229.76|10229.76|10229.76|10229.76|10229.76|0
1656492910000|2022-06-29 08:55:10|10227.77|10227.77|10227.77|10227.77|10227.77|10227.77|10227.77|10227.77|0
1656492920000|2022-06-29 08:55:20|10233.06|10233.06|10233.06|10233.06|10233.06|10233.06|10233.06|10233.06|0
1656492930000|2022-06-29 08:55:30|10232.07|10232.07|10232.07|10232.07|10232.07|10232.07|10232.07|10232.07|0
1656492960000|2022-06-29 08:56:00|10234.72|10234.72|10234.72|10234.72|10234.72|10234.72|10234.72|10234.72|0
1656493040000|2022-06-29 08:57:20|10240.01|10240.01|10240.01|10240.01|10240.01|10240.01|10240.01|10240.01|0
1656493090000|2022-06-29 08:58:10|10242.65|10242.65|10242.65|10242.65|10242.65|10242.65|10242.65|10242.65|0
1656493120000|2022-06-29 08:58:40|10245.3|10245.3|10245.3|10245.3|10245.3|10245.3|10245.3|10245.3|0
1656493150000|2022-06-29 08:59:10|10247.94|10247.94|10250.59|10250.59|10250.59|10250.59|10247.94|10247.94|0
1656493210000|2022-06-29 09:00:10|10251.44|10251.44|10251.44|10251.44|10251.44|10251.44|10251.44|10251.44|0
1656493270000|2022-06-29 09:01:10|10238.22|10238.22|10238.22|10238.22|10238.22|10238.22|10238.22|10238.22|0
1656493310000|2022-06-29 09:01:50|10235.57|10235.57|10235.57|10235.57|10235.57|10235.57|10235.57|10235.57|0
1656493330000|2022-06-29 09:02:10|10234.58|10234.58|10234.58|10234.58|10234.58|10234.58|10234.58|10234.58|0
1656493380000|2022-06-29 09:03:00|10226.65|10226.65|10226.65|10226.65|10226.65|10226.65|10226.65|10226.65|0
1656493440000|2022-06-29 09:04:00|10221.35|10221.35|10221.35|10221.35|10221.35|10221.35|10216.06|10216.06|0
1656493450000|2022-06-29 09:04:10|10220.36|10220.36|10220.36|10220.36|10220.36|10220.36|10220.36|10220.36|0
1656493480000|2022-06-29 09:04:40|10223.01|10223.01|10223.01|10223.01|10223.01|10223.01|10223.01|10223.01|0
1656493500000|2022-06-29 09:05:00|10225.65|10225.65|10225.65|10225.65|10225.65|10225.65|10225.65|10225.65|0
1656493550000|2022-06-29 09:05:50|10220.36|10220.36|10220.36|10220.36|10220.36|10220.36|10220.36|10220.36|0
1656493560000|2022-06-29 09:06:00|10209.78|10209.78|10209.78|10209.78|10209.78|10209.78|10209.78|10209.78|0
1656493640000|2022-06-29 09:07:20|10207.14|10207.14|10207.14|10207.14|10207.14|10207.14|10207.14|10207.14|0
1656493650000|2022-06-29 09:07:30|10204.49|10204.49|10204.49|10204.49|10204.49|10204.49|10204.49|10204.49|0
1656493660000|2022-06-29 09:07:40|10196.56|10196.56|10196.56|10196.56|10196.56|10196.56|10196.56|10196.56|0
1656493680000|2022-06-29 09:08:00|10195.57|10195.57|10195.57|10195.57|10195.57|10195.57|10195.57|10195.57|0
1656493700000|2022-06-29 09:08:20|10203.5|10203.5|10203.5|10203.5|10203.5|10203.5|10203.5|10203.5|0
1656493710000|2022-06-29 09:08:30|10206.15|10206.15|10209.78|10209.78|10209.78|10209.78|10206.15|10206.15|0
1656493740000|2022-06-29 09:09:00|10212.43|10212.43|10212.43|10212.43|10212.43|10212.43|10212.43|10212.43|0
1656493800000|2022-06-29 09:10:00|10207.14|10207.14|10207.14|10207.14|10207.14|10207.14|10207.14|10207.14|0
1656493870000|2022-06-29 09:11:10|10209.78|10209.78|10207.14|10207.14|10209.78|10209.78|10207.14|10207.14|0
1656493890000|2022-06-29 09:11:30|10201.85|10201.85|10204.49|10204.49|10204.49|10204.49|10201.85|10201.85|0
1656494020000|2022-06-29 09:13:40|10207.47|10207.47|10208.46|10208.46|10208.46|10208.46|10207.47|10207.47|0
1656494030000|2022-06-29 09:13:50|10209.45|10209.45|10209.45|10209.45|10209.45|10209.45|10209.45|10209.45|0
1656494040000|2022-06-29 09:14:00|10214.74|10214.74|10211.11|10211.11|10214.74|10214.74|10211.11|10211.11|0
1656494070000|2022-06-29 09:14:30|10212.1|10212.1|10212.1|10212.1|10212.1|10212.1|10212.1|10212.1|0
1656494100000|2022-06-29 09:15:00|10209.45|10209.45|10209.45|10209.45|10209.45|10209.45|10209.45|10209.45|0
1656494160000|2022-06-29 09:16:00|10208.46|10208.46|10208.46|10208.46|10208.46|10208.46|10208.46|10208.46|0
1656494210000|2022-06-29 09:16:50|10209.45|10209.45|10206.81|10206.81|10209.45|10209.45|10206.81|10206.81|0
1656494230000|2022-06-29 09:17:10|10204.82|10204.82|10199.53|10199.53|10204.82|10204.82|10199.53|10199.53|0
1656494280000|2022-06-29 09:18:00|10202.18|10202.18|10202.18|10202.18|10202.18|10202.18|10202.18|10202.18|0
1656494310000|2022-06-29 09:18:30|10204.16|10204.16|10204.16|10204.16|10204.16|10204.16|10204.16|10204.16|0
1656494330000|2022-06-29 09:18:50|10206.81|10206.81|10206.81|10206.81|10206.81|10206.81|10206.81|10206.81|0
1656494480000|2022-06-29 09:21:20|10209.45|10209.45|10217.39|10217.39|10217.39|10217.39|10209.45|10209.45|0
1656494530000|2022-06-29 09:22:10|10222.68|10222.68|10222.68|10222.68|10222.68|10222.68|10222.68|10222.68|0
1656494660000|2022-06-29 09:24:20|10217.39|10217.39|10217.39|10217.39|10217.39|10217.39|10217.39|10217.39|0
1656494830000|2022-06-29 09:27:10|10214.74|10214.74|10214.74|10214.74|10214.74|10214.74|10214.74|10214.74|0
1656494860000|2022-06-29 09:27:40|10217.39|10217.39|10217.39|10217.39|10217.39|10217.39|10217.39|10217.39|0
1656494930000|2022-06-29 09:28:50|10212.1|10212.1|10204.16|10204.16|10212.1|10212.1|10204.16|10204.16|0
1656494940000|2022-06-29 09:29:00|10209.45|10209.45|10209.45|10209.45|10209.45|10209.45|10209.45|10209.45|0
1656494960000|2022-06-29 09:29:20|10212.1|10212.1|10212.1|10212.1|10212.1|10212.1|10212.1|10212.1|0
1656495010000|2022-06-29 09:30:10|10214.74|10214.74|10214.74|10214.74|10214.74|10214.74|10214.74|10214.74|0
1656495080000|2022-06-29 09:31:20|10212.1|10212.1|10212.1|10212.1|10212.1|10212.1|10212.1|10212.1|0
1656495090000|2022-06-29 09:31:30|10214.74|10214.74|10214.74|10214.74|10214.74|10214.74|10214.74|10214.74|0
1656495110000|2022-06-29 09:31:50|10213.75|10213.75|10213.75|10213.75|10213.75|10213.75|10213.75|10213.75|0
1656495120000|2022-06-29 09:32:00|10208.46|10208.46|10208.46|10208.46|10208.46|10208.46|10208.46|10208.46|0
1656495170000|2022-06-29 09:32:50|10197.88|10197.88|10197.88|10197.88|10197.88|10197.88|10197.88|10197.88|0
1656495180000|2022-06-29 09:33:00|10203.17|10203.17|10203.17|10203.17|10203.17|10203.17|10203.17|10203.17|0
1656495210000|2022-06-29 09:33:30|10202.18|10202.18|10202.18|10202.18|10202.18|10202.18|10202.18|10202.18|0
1656495290000|2022-06-29 09:34:50|10199.53|10199.53|10199.53|10199.53|10199.53|10199.53|10199.53|10199.53|0
1656495300000|2022-06-29 09:35:00|10200.53|10200.53|10200.53|10200.53|10200.53|10200.53|10200.53|10200.53|0
1656495350000|2022-06-29 09:35:50|10197.88|10197.88|10197.88|10197.88|10197.88|10197.88|10197.88|10197.88|0
1656495360000|2022-06-29 09:36:00|10193.91|10193.91|10193.91|10193.91|10193.91|10193.91|10193.91|10193.91|0
1656495390000|2022-06-29 09:36:30|10191.27|10191.27|10191.27|10191.27|10191.27|10191.27|10191.27|10191.27|0
1656495540000|2022-06-29 09:39:00|10188.62|10188.62|10188.62|10188.62|10188.62|10188.62|10188.62|10188.62|0
1656495590000|2022-06-29 09:39:50|10185.98|10185.98|10185.98|10185.98|10185.98|10185.98|10185.98|10185.98|0
1656495600000|2022-06-29 09:40:00|10188.62|10188.62|10185.98|10185.98|10188.62|10188.62|10185.98|10185.98|0
1656495620000|2022-06-29 09:40:20|10188.62|10188.62|10191.27|10191.27|10191.27|10191.27|10188.62|10188.62|0
1656495650000|2022-06-29 09:40:50|10193.91|10193.91|10193.91|10193.91|10193.91|10193.91|10193.91|10193.91|0
1656495660000|2022-06-29 09:41:00|10191.27|10191.27|10191.27|10191.27|10191.27|10191.27|10191.27|10191.27|0
1656495670000|2022-06-29 09:41:10|10192.26|10192.26|10192.26|10192.26|10192.26|10192.26|10192.26|10192.26|0
1656495720000|2022-06-29 09:42:00|10189.61|10189.61|10189.61|10189.61|10189.61|10189.61|10189.61|10189.61|0
1656495790000|2022-06-29 09:43:10|10189.19|10189.19|10189.19|10189.19|10189.19|10189.19|10189.19|10189.19|0
1656495800000|2022-06-29 09:43:20|10191.83|10191.83|10194.48|10194.48|10194.48|10194.48|10191.83|10191.83|0
1656495820000|2022-06-29 09:43:40|10197.12|10197.12|10197.12|10197.12|10197.12|10197.12|10197.12|10197.12|0
1656495960000|2022-06-29 09:46:00|10194.48|10194.48|10194.48|10194.48|10194.48|10194.48|10194.48|10194.48|0
1656495980000|2022-06-29 09:46:20|10191.83|10191.83|10191.83|10191.83|10191.83|10191.83|10191.83|10191.83|0
1656496000000|2022-06-29 09:46:40|10192.82|10192.82|10192.82|10192.82|10192.82|10192.82|10192.82|10192.82|0
1656496040000|2022-06-29 09:47:20|10184.89|10184.89|10184.89|10184.89|10184.89|10184.89|10184.89|10184.89|0
1656496100000|2022-06-29 09:48:20|10179.6|10179.6|10179.6|10179.6|10179.6|10179.6|10179.6|10179.6|0
1656496150000|2022-06-29 09:49:10|10182.24|10182.24|10182.24|10182.24|10182.24|10182.24|10182.24|10182.24|0
1656496160000|2022-06-29 09:49:20|10184.89|10184.89|10184.89|10184.89|10184.89|10184.89|10184.89|10184.89|0
1656496230000|2022-06-29 09:50:30|10179.6|10179.6|10179.6|10179.6|10179.6|10179.6|10179.6|10179.6|0
1656496280000|2022-06-29 09:51:20|10182.24|10182.24|10182.24|10182.24|10182.24|10182.24|10182.24|10182.24|0
1656496300000|2022-06-29 09:51:40|10184.89|10184.89|10184.89|10184.89|10184.89|10184.89|10184.89|10184.89|0
1656496380000|2022-06-29 09:53:00|10182.24|10182.24|10182.24|10182.24|10182.24|10182.24|10182.24|10182.24|0
1656496410000|2022-06-29 09:53:30|10179.6|10179.6|10179.6|10179.6|10179.6|10179.6|10179.6|10179.6|0
1656496470000|2022-06-29 09:54:30|10179.17|10179.17|10176.52|10176.52|10179.17|10179.17|10176.52|10176.52|0
1656496480000|2022-06-29 09:54:40|10175.53|10175.53|10171.9|10171.9|10175.53|10175.53|10171.9|10171.9|0
1656496530000|2022-06-29 09:55:30|10174.54|10174.54|10170.9|10170.9|10174.54|10174.54|10170.9|10170.9|0
1656496600000|2022-06-29 09:56:40|10168.26|10168.26|10168.26|10168.26|10168.26|10168.26|10168.26|10168.26|0
1656496690000|2022-06-29 09:58:10|10170.9|10170.9|10173.55|10173.55|10173.55|10173.55|10170.9|10170.9|0
1656496700000|2022-06-29 09:58:20|10168.26|10168.26|10168.26|10168.26|10168.26|10168.26|10168.26|10168.26|0
1656496790000|2022-06-29 09:59:50|10169.25|10169.25|10169.25|10169.25|10169.25|10169.25|10169.25|10169.25|0
1656496800000|2022-06-29 10:00:00|10171.23|10171.23|10171.23|10171.23|10171.23|10171.23|10171.23|10171.23|0
1656496860000|2022-06-29 10:01:00|10176.52|10176.52|10176.52|10176.52|10176.52|10176.52|10176.52|10176.52|0
1656496890000|2022-06-29 10:01:30|10177.52|10177.52|10177.52|10177.52|10177.52|10177.52|10177.52|10177.52|0
1656496910000|2022-06-29 10:01:50|10180.16|10180.16|10177.52|10177.52|10180.16|10180.16|10177.52|10177.52|0
1656497010000|2022-06-29 10:03:30|10180.49|10180.49|10180.49|10180.49|10180.49|10180.49|10180.49|10180.49|0
1656497040000|2022-06-29 10:04:00|10179.5|10179.5|10179.5|10179.5|10179.5|10179.5|10179.5|10179.5|0
1656497110000|2022-06-29 10:05:10|10176.86|10176.86|10176.86|10176.86|10176.86|10176.86|10176.86|10176.86|0
1656497120000|2022-06-29 10:05:20|10177.85|10177.85|10179.83|10179.83|10179.83|10179.83|10177.85|10177.85|0
1656497140000|2022-06-29 10:05:40|10174.54|10174.54|10174.54|10174.54|10174.54|10174.54|10174.54|10174.54|0
1656497160000|2022-06-29 10:06:00|10171.9|10171.9|10171.9|10171.9|10171.9|10171.9|10171.9|10171.9|0
1656497190000|2022-06-29 10:06:30|10170.9|10170.9|10168.26|10168.26|10170.9|10170.9|10168.26|10168.26|0
1656497210000|2022-06-29 10:06:50|10169.25|10169.25|10169.25|10169.25|10169.25|10169.25|10169.25|10169.25|0
1656497230000|2022-06-29 10:07:10|10163.96|10163.96|10166.61|10166.61|10166.61|10166.61|10163.96|10163.96|0
1656497330000|2022-06-29 10:08:50|10163.96|10163.96|10163.96|10163.96|10163.96|10163.96|10163.96|10163.96|0
1656497340000|2022-06-29 10:09:00|10166.61|10166.61|10166.61|10166.61|10166.61|10166.61|10166.61|10166.61|0
1656497360000|2022-06-29 10:09:20|10165.61|10165.61|10165.61|10165.61|10165.61|10165.61|10165.61|10165.61|0
1656497380000|2022-06-29 10:09:40|10168.26|10168.26|10173.55|10173.55|10173.55|10173.55|10168.26|10168.26|0
1656497480000|2022-06-29 10:11:20|10170.9|10170.9|10170.9|10170.9|10170.9|10170.9|10170.9|10170.9|0
1656497490000|2022-06-29 10:11:30|10173.55|10173.55|10173.55|10173.55|10173.55|10173.55|10173.55|10173.55|0
1656497540000|2022-06-29 10:12:20|10162.97|10162.97|10162.97|10162.97|10162.97|10162.97|10162.97|10162.97|0
1656497550000|2022-06-29 10:12:30|10164.95|10164.95|10159.66|10159.66|10164.95|10164.95|10159.66|10159.66|0
1656497560000|2022-06-29 10:12:40|10154.37|10154.37|10154.37|10154.37|10154.37|10154.37|10154.37|10154.37|0
1656497590000|2022-06-29 10:13:10|10159.66|10159.66|10159.66|10159.66|10159.66|10159.66|10159.66|10159.66|0
1656497620000|2022-06-29 10:13:40|10162.31|10162.31|10162.31|10162.31|10162.31|10162.31|10162.31|10162.31|0
1656497640000|2022-06-29 10:14:00|10164.95|10164.95|10164.95|10164.95|10164.95|10164.95|10164.95|10164.95|0
1656497670000|2022-06-29 10:14:30|10167.6|10167.6|10164.95|10164.95|10167.6|10167.6|10164.95|10164.95|0
1656497710000|2022-06-29 10:15:10|10162.31|10162.31|10162.31|10162.31|10162.31|10162.31|10162.31|10162.31|0
1656497720000|2022-06-29 10:15:20|10164.95|10164.95|10164.95|10164.95|10164.95|10164.95|10164.95|10164.95|0
1656497760000|2022-06-29 10:16:00|10165.95|10165.95|10165.95|10165.95|10165.95|10165.95|10165.95|10165.95|0
1656497790000|2022-06-29 10:16:30|10160.66|10160.66|10160.66|10160.66|10160.66|10160.66|10160.66|10160.66|0
1656497800000|2022-06-29 10:16:40|10163.3|10163.3|10160.66|10160.66|10163.3|10163.3|10160.66|10160.66|0
1656497840000|2022-06-29 10:17:20|10158.01|10158.01|10158.01|10158.01|10158.01|10158.01|10158.01|10158.01|0
1656497860000|2022-06-29 10:17:40|10155.37|10155.37|10155.37|10155.37|10155.37|10155.37|10155.37|10155.37|0
1656497880000|2022-06-29 10:18:00|10156.36|10156.36|10156.36|10156.36|10156.36|10156.36|10156.36|10156.36|0
1656497900000|2022-06-29 10:18:20|10153.71|10153.71|10153.71|10153.71|10153.71|10153.71|10153.71|10153.71|0
1656497910000|2022-06-29 10:18:30|10156.36|10156.36|10156.36|10156.36|10156.36|10156.36|10156.36|10156.36|0
1656497960000|2022-06-29 10:19:20|10151.07|10151.07|10148.09|10148.09|10151.07|10151.07|10148.09|10148.09|0
1656497970000|2022-06-29 10:19:30|10145.45|10145.45|10145.45|10145.45|10145.45|10145.45|10145.45|10145.45|0
1656497990000|2022-06-29 10:19:50|10148.09|10148.09|10142.8|10142.8|10150.74|10150.74|10142.8|10142.8|0
1656498040000|2022-06-29 10:20:40|10145.45|10145.45|10145.45|10145.45|10145.45|10145.45|10145.45|10145.45|0
1656498050000|2022-06-29 10:20:50|10144.45|10144.45|10144.45|10144.45|10144.45|10144.45|10144.45|10144.45|0
1656498060000|2022-06-29 10:21:00|10141.81|10141.81|10141.81|10141.81|10141.81|10141.81|10141.81|10141.81|0
1656498090000|2022-06-29 10:21:30|10144.45|10144.45|10141.81|10141.81|10144.45|10144.45|10141.81|10141.81|0
1656498160000|2022-06-29 10:22:40|10144.45|10144.45|10144.45|10144.45|10144.45|10144.45|10144.45|10144.45|0
1656498190000|2022-06-29 10:23:10|10139.16|10139.16|10139.16|10139.16|10139.16|10139.16|10139.16|10139.16|0
1656498260000|2022-06-29 10:24:20|10136.52|10136.52|10136.52|10136.52|10136.52|10136.52|10136.52|10136.52|0
1656498270000|2022-06-29 10:24:30|10135.53|10135.53|10130.24|10130.24|10135.53|10135.53|10130.24|10130.24|0
1656498300000|2022-06-29 10:25:00|10127.59|10127.59|10127.59|10127.59|10127.59|10127.59|10127.59|10127.59|0
1656498320000|2022-06-29 10:25:20|10125.61|10125.61|10125.61|10125.61|10125.61|10125.61|10125.61|10125.61|0
1656498350000|2022-06-29 10:25:50|10122.96|10122.96|10125.61|10125.61|10125.61|10125.61|10122.96|10122.96|0
1656498370000|2022-06-29 10:26:10|10128.25|10128.25|10128.25|10128.25|10128.25|10128.25|10128.25|10128.25|0
1656498380000|2022-06-29 10:26:20|10125.61|10125.61|10128.25|10128.25|10128.25|10128.25|10125.61|10125.61|0
1656498400000|2022-06-29 10:26:40|10127.26|10127.26|10127.26|10127.26|10127.26|10127.26|10127.26|10127.26|0
1656498440000|2022-06-29 10:27:20|10124.62|10124.62|10125.61|10125.61|10125.61|10125.61|10124.62|10124.62|0
1656498500000|2022-06-29 10:28:20|10128.25|10128.25|10128.25|10128.25|10128.25|10128.25|10128.25|10128.25|0
1656498530000|2022-06-29 10:28:50|10130.9|10130.9|10130.9|10130.9|10130.9|10130.9|10130.9|10130.9|0
1656498540000|2022-06-29 10:29:00|10131.89|10131.89|10131.89|10131.89|10132.88|10132.88|10131.89|10131.89|0
1656498570000|2022-06-29 10:29:30|10134.53|10134.53|10137.18|10137.18|10137.18|10137.18|10134.53|10134.53|0
1656498580000|2022-06-29 10:29:40|10139.82|10139.82|10139.82|10139.82|10139.82|10139.82|10139.82|10139.82|0
1656498600000|2022-06-29 10:30:00|10137.18|10137.18|10137.18|10137.18|10137.18|10137.18|10137.18|10137.18|0
1656498640000|2022-06-29 10:30:40|10136.19|10136.19|10135.2|10135.2|10136.19|10136.19|10135.2|10135.2|0
1656498710000|2022-06-29 10:31:50|10137.84|10137.84|10137.84|10137.84|10137.84|10137.84|10137.84|10137.84|0
1656498720000|2022-06-29 10:32:00|10138.83|10138.83|10138.83|10138.83|10138.83|10138.83|10138.83|10138.83|0
1656498800000|2022-06-29 10:33:20|10136.19|10136.19|10136.19|10136.19|10136.19|10136.19|10136.19|10136.19|0
1656498850000|2022-06-29 10:34:10|10133.54|10133.54|10133.54|10133.54|10133.54|10133.54|10133.54|10133.54|0
1656498900000|2022-06-29 10:35:00|10130.9|10130.9|10130.9|10130.9|10130.9|10130.9|10130.9|10130.9|0
1656498950000|2022-06-29 10:35:50|10132.88|10132.88|10132.88|10132.88|10132.88|10132.88|10132.88|10132.88|0
1656499100000|2022-06-29 10:38:20|10133.87|10133.87|10133.87|10133.87|10133.87|10133.87|10133.87|10133.87|0
1656499180000|2022-06-29 10:39:40|10139.16|10139.16|10139.16|10139.16|10139.16|10139.16|10139.16|10139.16|0
1656499240000|2022-06-29 10:40:40|10141.81|10141.81|10141.81|10141.81|10141.81|10141.81|10141.81|10141.81|0
1656499260000|2022-06-29 10:41:00|10144.45|10144.45|10149.74|10149.74|10149.74|10149.74|10144.45|10144.45|0
1656499310000|2022-06-29 10:41:50|10155.03|10155.03|10149.74|10149.74|10155.03|10155.03|10149.74|10149.74|0
1656499320000|2022-06-29 10:42:00|10150.74|10150.74|10150.74|10150.74|10150.74|10150.74|10150.74|10150.74|0
1656499340000|2022-06-29 10:42:20|10153.38|10153.38|10153.38|10153.38|10153.38|10153.38|10153.38|10153.38|0
1656499350000|2022-06-29 10:42:30|10158.67|10158.67|10158.67|10158.67|10158.67|10158.67|10158.67|10158.67|0
1656499410000|2022-06-29 10:43:30|10159.66|10159.66|10159.66|10159.66|10159.66|10159.66|10159.66|10159.66|0
1656499490000|2022-06-29 10:44:50|10157.02|10157.02|10155.03|10155.03|10157.02|10157.02|10155.03|10155.03|0
1656499540000|2022-06-29 10:45:40|10152.39|10152.39|10152.39|10152.39|10152.39|10152.39|10152.39|10152.39|0
1656499560000|2022-06-29 10:46:00|10149.74|10149.74|10149.74|10149.74|10149.74|10149.74|10149.74|10149.74|0
1656499620000|2022-06-29 10:47:00|10146.77|10146.77|10145.78|10145.78|10146.77|10146.77|10145.78|10145.78|0
1656499670000|2022-06-29 10:47:50|10148.42|10148.42|10151.07|10151.07|10151.07|10151.07|10148.42|10148.42|0
1656499740000|2022-06-29 10:49:00|10153.71|10153.71|10153.71|10153.71|10153.71|10153.71|10153.71|10153.71|0
1656499820000|2022-06-29 10:50:20|10151.07|10151.07|10148.42|10148.42|10151.07|10151.07|10148.42|10148.42|0
1656499860000|2022-06-29 10:51:00|10149.41|10149.41|10152.06|10152.06|10152.06|10152.06|10149.41|10149.41|0
1656499930000|2022-06-29 10:52:10|10149.41|10149.41|10149.41|10149.41|10149.41|10149.41|10149.41|10149.41|0
1656499970000|2022-06-29 10:52:50|10144.12|10144.12|10144.12|10144.12|10144.12|10144.12|10144.12|10144.12|0
1656500000000|2022-06-29 10:53:20|10141.48|10141.48|10141.48|10141.48|10141.48|10141.48|10141.48|10141.48|0
1656500150000|2022-06-29 10:55:50|10138.83|10138.83|10138.83|10138.83|10138.83|10138.83|10138.83|10138.83|0
1656500170000|2022-06-29 10:56:10|10133.54|10133.54|10133.54|10133.54|10133.54|10133.54|10133.54|10133.54|0
1656500190000|2022-06-29 10:56:30|10130.9|10130.9|10130.9|10130.9|10130.9|10130.9|10130.9|10130.9|0
1656500230000|2022-06-29 10:57:10|10133.54|10133.54|10134.53|10134.53|10134.53|10134.53|10130.9|10130.9|0
1656500240000|2022-06-29 10:57:20|10137.18|10137.18|10139.82|10139.82|10139.82|10139.82|10137.18|10137.18|0
1656500320000|2022-06-29 10:58:40|10145.11|10145.11|10145.11|10145.11|10145.11|10145.11|10145.11|10145.11|0
1656500330000|2022-06-29 10:58:50|10147.76|10147.76|10147.76|10147.76|10147.76|10147.76|10147.76|10147.76|0
1656500360000|2022-06-29 10:59:20|10148.75|10148.75|10148.75|10148.75|10148.75|10148.75|10148.75|10148.75|0
1656500370000|2022-06-29 10:59:30|10151.4|10151.4|10154.04|10154.04|10154.04|10154.04|10151.4|10151.4|0
1656500400000|2022-06-29 11:00:00|10151.4|10151.4|10151.4|10151.4|10151.4|10151.4|10151.4|10151.4|0
1656500450000|2022-06-29 11:00:50|10148.75|10148.75|10148.75|10148.75|10148.75|10148.75|10148.75|10148.75|0
1656500460000|2022-06-29 11:01:00|10143.46|10143.46|10143.46|10143.46|10143.46|10143.46|10143.46|10143.46|0
1656500510000|2022-06-29 11:01:50|10143.89|10143.89|10143.89|10143.89|10143.89|10143.89|10143.89|10143.89|0
1656500580000|2022-06-29 11:03:00|10135.95|10135.95|10133.31|10133.31|10135.95|10135.95|10133.31|10133.31|0
1656500600000|2022-06-29 11:03:20|10135.95|10135.95|10134.96|10134.96|10135.95|10135.95|10134.96|10134.96|0
1656500610000|2022-06-29 11:03:30|10135.95|10135.95|10135.95|10135.95|10135.95|10135.95|10135.95|10135.95|0
1656500720000|2022-06-29 11:05:20|10141.24|10141.24|10141.24|10141.24|10141.24|10141.24|10141.24|10141.24|0
1656500890000|2022-06-29 11:08:10|10143.89|10143.89|10143.89|10143.89|10143.89|10143.89|10143.89|10143.89|0
1656500910000|2022-06-29 11:08:30|10142.9|10142.9|10142.9|10142.9|10142.9|10142.9|10142.9|10142.9|0
1656500990000|2022-06-29 11:09:50|10140.25|10140.25|10140.25|10140.25|10140.25|10140.25|10140.25|10140.25|0
1656501000000|2022-06-29 11:10:00|10139.26|10139.26|10138.27|10138.27|10139.26|10139.26|10138.27|10138.27|0
1656501030000|2022-06-29 11:10:30|10135.62|10135.62|10138.27|10138.27|10138.27|10138.27|10135.62|10135.62|0
1656501080000|2022-06-29 11:11:20|10137.84|10137.84|10135.2|10135.2|10137.84|10137.84|10135.2|10135.2|0
1656501120000|2022-06-29 11:12:00|10136.19|10136.19|10136.19|10136.19|10136.19|10136.19|10136.19|10136.19|0
1656501140000|2022-06-29 11:12:20|10138.83|10138.83|10138.83|10138.83|10138.83|10138.83|10138.83|10138.83|0
1656501190000|2022-06-29 11:13:10|10136.85|10136.85|10137.84|10137.84|10137.84|10137.84|10136.85|10136.85|0
1656501270000|2022-06-29 11:14:30|10135.2|10135.2|10135.2|10135.2|10135.2|10135.2|10135.2|10135.2|0
1656501320000|2022-06-29 11:15:20|10129.91|10129.91|10129.91|10129.91|10129.91|10129.91|10129.91|10129.91|0
1656501350000|2022-06-29 11:15:50|10127.26|10127.26|10127.26|10127.26|10127.26|10127.26|10127.26|10127.26|0
1656501390000|2022-06-29 11:16:30|10129.91|10129.91|10129.91|10129.91|10129.91|10129.91|10129.91|10129.91|0
1656501400000|2022-06-29 11:16:40|10124.62|10124.62|10121.97|10121.97|10124.62|10124.62|10121.97|10121.97|0
1656501420000|2022-06-29 11:17:00|10119.33|10119.33|10119.33|10119.33|10119.33|10119.33|10119.33|10119.33|0
1656501470000|2022-06-29 11:17:50|10117.34|10117.34|10117.34|10117.34|10117.34|10117.34|10117.34|10117.34|0
1656501480000|2022-06-29 11:18:00|10116.35|10116.35|10116.35|10116.35|10116.35|10116.35|10116.35|10116.35|0
1656501610000|2022-06-29 11:20:10|10121.64|10121.64|10121.64|10121.64|10121.64|10121.64|10121.64|10121.64|0
1656501660000|2022-06-29 11:21:00|10118.99|10118.99|10118.99|10118.99|10118.99|10118.99|10118.99|10118.99|0
1656501770000|2022-06-29 11:22:50|10116.35|10116.35|10113.7|10113.7|10116.35|10116.35|10113.7|10113.7|0
1656501780000|2022-06-29 11:23:00|10114.7|10114.7|10114.7|10114.7|10114.7|10114.7|10114.7|10114.7|0
1656501790000|2022-06-29 11:23:10|10113.7|10113.7|10113.7|10113.7|10113.7|10113.7|10113.7|10113.7|0
1656501860000|2022-06-29 11:24:20|10114.13|10114.13|10114.13|10114.13|10114.13|10114.13|10114.13|10114.13|0
1656501900000|2022-06-29 11:25:00|10103.55|10103.55|10103.55|10103.55|10103.55|10103.55|10103.55|10103.55|0
1656501910000|2022-06-29 11:25:10|10100.91|10100.91|10100.91|10100.91|10100.91|10100.91|10100.91|10100.91|0
1656501960000|2022-06-29 11:26:00|10103.55|10103.55|10107.19|10107.19|10107.19|10107.19|10103.55|10103.55|0
1656501970000|2022-06-29 11:26:10|10109.83|10109.83|10110.83|10110.83|10110.83|10110.83|10109.83|10109.83|0
1656502010000|2022-06-29 11:26:50|10113.47|10113.47|10113.47|10113.47|10113.47|10113.47|10113.47|10113.47|0
1656502040000|2022-06-29 11:27:20|10114.46|10114.46|10123.39|10123.39|10123.39|10123.39|10114.46|10114.46|0
1656502090000|2022-06-29 11:28:10|10128.68|10128.68|10131.33|10131.33|10131.33|10131.33|10128.68|10128.68|0
1656502100000|2022-06-29 11:28:20|10128.68|10128.68|10129.67|10129.67|10129.67|10129.67|10128.68|10128.68|0
1656502180000|2022-06-29 11:29:40|10127.03|10127.03|10127.03|10127.03|10127.03|10127.03|10127.03|10127.03|0
1656502190000|2022-06-29 11:29:50|10124.38|10124.38|10125.37|10125.37|10125.37|10125.37|10124.38|10124.38|0
1656502200000|2022-06-29 11:30:00|10128.02|10128.02|10133.31|10133.31|10133.31|10133.31|10128.02|10128.02|0
1656502220000|2022-06-29 11:30:20|10134.3|10134.3|10142.24|10142.24|10142.24|10142.24|10134.3|10134.3|0
1656502230000|2022-06-29 11:30:30|10144.88|10144.88|10150.17|10150.17|10152.82|10152.82|10144.88|10144.88|0
1656502270000|2022-06-29 11:31:10|10158.11|10158.11|10158.11|10158.11|10158.11|10158.11|10158.11|10158.11|0
1656502300000|2022-06-29 11:31:40|10159.1|10159.1|10159.1|10159.1|10159.1|10159.1|10159.1|10159.1|0
1656502320000|2022-06-29 11:32:00|10158.11|10158.11|10158.11|10158.11|10158.11|10158.11|10158.11|10158.11|0
1656502330000|2022-06-29 11:32:10|10155.46|10155.46|10155.46|10155.46|10155.46|10155.46|10155.46|10155.46|0
1656502410000|2022-06-29 11:33:30|10156.45|10156.45|10156.45|10156.45|10156.45|10156.45|10156.45|10156.45|0
1656502440000|2022-06-29 11:34:00|10164.39|10164.39|10164.39|10164.39|10164.39|10164.39|10164.39|10164.39|0
1656502450000|2022-06-29 11:34:10|10163.4|10163.4|10164.39|10164.39|10164.39|10164.39|10163.4|10163.4|0
1656502480000|2022-06-29 11:34:40|10167.03|10167.03|10167.03|10167.03|10167.03|10167.03|10167.03|10167.03|0
1656502500000|2022-06-29 11:35:00|10166.04|10166.04|10166.04|10166.04|10166.04|10166.04|10166.04|10166.04|0
1656502520000|2022-06-29 11:35:20|10176.62|10176.62|10176.62|10176.62|10176.62|10176.62|10176.62|10176.62|0
1656502540000|2022-06-29 11:35:40|10177.61|10177.61|10180.26|10180.26|10180.26|10180.26|10177.61|10177.61|0
1656502550000|2022-06-29 11:35:50|10182.91|10182.91|10182.91|10182.91|10182.91|10182.91|10182.91|10182.91|0
1656502560000|2022-06-29 11:36:00|10185.55|10185.55|10185.55|10185.55|10185.55|10185.55|10185.55|10185.55|0
1656502590000|2022-06-29 11:36:30|10188.2|10188.2|10188.2|10188.2|10188.2|10188.2|10188.2|10188.2|0
1656502600000|2022-06-29 11:36:40|10193.49|10193.49|10193.49|10193.49|10193.49|10193.49|10193.49|10193.49|0
1656502610000|2022-06-29 11:36:50|10196.13|10196.13|10198.78|10198.78|10198.78|10198.78|10196.13|10196.13|0
1656502620000|2022-06-29 11:37:00|10201.42|10201.42|10201.42|10201.42|10201.42|10201.42|10201.42|10201.42|0
1656502630000|2022-06-29 11:37:10|10204.07|10204.07|10204.07|10204.07|10204.07|10204.07|10204.07|10204.07|0
1656502650000|2022-06-29 11:37:30|10206.71|10206.71|10204.07|10204.07|10206.71|10206.71|10201.42|10201.42|0
1656502680000|2022-06-29 11:38:00|10198.78|10198.78|10199.2|10199.2|10199.2|10199.2|10198.78|10198.78|0
1656502700000|2022-06-29 11:38:20|10193.91|10193.91|10193.91|10193.91|10193.91|10193.91|10193.91|10193.91|0
1656502780000|2022-06-29 11:39:40|10192.92|10192.92|10192.92|10192.92|10192.92|10192.92|10192.92|10192.92|0
1656502800000|2022-06-29 11:40:00|10187.63|10187.63|10179.7|10179.7|10187.63|10187.63|10179.7|10179.7|0
1656502860000|2022-06-29 11:41:00|10171.76|10171.76|10171.76|10171.76|10171.76|10171.76|10171.76|10171.76|0
1656502900000|2022-06-29 11:41:40|10177.05|10177.05|10179.7|10179.7|10179.7|10179.7|10177.05|10177.05|0
1656502980000|2022-06-29 11:43:00|10179.27|10179.27|10179.27|10179.27|10179.27|10179.27|10179.27|10179.27|0
1656503020000|2022-06-29 11:43:40|10180.26|10180.26|10180.26|10180.26|10180.26|10180.26|10180.26|10180.26|0
1656503050000|2022-06-29 11:44:10|10179.27|10179.27|10179.27|10179.27|10179.27|10179.27|10179.27|10179.27|0
1656503060000|2022-06-29 11:44:20|10173.98|10173.98|10173.98|10173.98|10173.98|10173.98|10173.98|10173.98|0
1656503220000|2022-06-29 11:47:00|10174.97|10174.97|10173.98|10173.98|10174.97|10174.97|10173.98|10173.98|0
1656503250000|2022-06-29 11:47:30|10171.33|10171.33|10171.33|10171.33|10171.33|10171.33|10171.33|10171.33|0
1656503320000|2022-06-29 11:48:40|10173.98|10173.98|10173.98|10173.98|10173.98|10173.98|10173.98|10173.98|0
1656503350000|2022-06-29 11:49:10|10171.33|10171.33|10163.4|10163.4|10171.33|10171.33|10163.4|10163.4|0
1656503360000|2022-06-29 11:49:20|10160.75|10160.75|10160.75|10160.75|10160.75|10160.75|10160.75|10160.75|0
1656503410000|2022-06-29 11:50:10|10159.76|10159.76|10159.76|10159.76|10159.76|10159.76|10159.76|10159.76|0
1656503560000|2022-06-29 11:52:40|10157.12|10157.12|10157.12|10157.12|10157.12|10157.12|10157.12|10157.12|0
1656503580000|2022-06-29 11:53:00|10159.76|10159.76|10159.76|10159.76|10159.76|10159.76|10159.76|10159.76|0
1656503590000|2022-06-29 11:53:10|10162.41|10162.41|10165.05|10165.05|10165.05|10165.05|10162.41|10162.41|0
1656503650000|2022-06-29 11:54:10|10166.04|10166.04|10166.04|10166.04|10166.04|10166.04|10166.04|10166.04|0
1656503690000|2022-06-29 11:54:50|10168.69|10168.69|10168.69|10168.69|10168.69|10168.69|10168.69|10168.69|0
1656503830000|2022-06-29 11:57:10|10167.7|10167.7|10168.69|10168.69|10168.69|10168.69|10167.7|10167.7|0
1656503840000|2022-06-29 11:57:20|10169.68|10169.68|10168.69|10168.69|10169.68|10169.68|10168.69|10168.69|0
1656503850000|2022-06-29 11:57:30|10166.04|10166.04|10166.04|10166.04|10166.04|10166.04|10166.04|10166.04|0
1656503860000|2022-06-29 11:57:40|10168.69|10168.69|10168.69|10168.69|10168.69|10168.69|10168.69|10168.69|0
1656503950000|2022-06-29 11:59:10|10171.33|10171.33|10176.62|10176.62|10176.62|10176.62|10171.33|10171.33|0
1656503960000|2022-06-29 11:59:20|10177.61|10177.61|10178.61|10178.61|10178.61|10178.61|10177.61|10177.61|0
1656503980000|2022-06-29 11:59:40|10181.25|10181.25|10184.23|10184.23|10186.21|10186.21|10181.25|10181.25|0
1656503990000|2022-06-29 11:59:50|10186.87|10186.87|10185.88|10185.88|10186.87|10186.87|10185.88|10185.88|0
1656504010000|2022-06-29 12:00:10|10188.86|10188.86|10188.86|10188.86|10189.85|10189.85|10188.86|10188.86|0
1656504060000|2022-06-29 12:01:00|10189.85|10189.85|10190.84|10190.84|10190.84|10190.84|10189.85|10189.85|0
1656504070000|2022-06-29 12:01:10|10191.83|10191.83|10196.13|10196.13|10196.13|10196.13|10189.85|10189.85|0
1656504120000|2022-06-29 12:02:00|10193.16|10193.16|10193.16|10193.16|10193.16|10193.16|10193.16|10193.16|0
1656504150000|2022-06-29 12:02:30|10191.17|10191.17|10190.18|10190.18|10191.17|10191.17|10190.18|10190.18|0
1656504190000|2022-06-29 12:03:10|10191.17|10191.17|10190.18|10190.18|10191.17|10191.17|10190.18|10190.18|0
1656504200000|2022-06-29 12:03:20|10195.47|10195.47|10206.05|10206.05|10206.05|10206.05|10195.47|10195.47|0
1656504230000|2022-06-29 12:03:50|10200.76|10200.76|10198.11|10198.11|10200.76|10200.76|10198.11|10198.11|0
1656504240000|2022-06-29 12:04:00|10200.76|10200.76|10200.76|10200.76|10200.76|10200.76|10200.76|10200.76|0
1656504250000|2022-06-29 12:04:10|10198.11|10198.11|10198.11|10198.11|10198.11|10198.11|10198.11|10198.11|0
1656504320000|2022-06-29 12:05:20|10197.12|10197.12|10196.46|10196.46|10199.11|10199.11|10196.46|10196.46|0
1656504350000|2022-06-29 12:05:50|10191.17|10191.17|10191.17|10191.17|10191.17|10191.17|10191.17|10191.17|0
1656504370000|2022-06-29 12:06:10|10193.82|10193.82|10193.82|10193.82|10193.82|10193.82|10193.82|10193.82|0
1656504400000|2022-06-29 12:06:40|10196.79|10196.79|10197.78|10197.78|10197.78|10197.78|10196.79|10196.79|0
1656504410000|2022-06-29 12:06:50|10196.79|10196.79|10197.78|10197.78|10198.78|10198.78|10196.79|10196.79|0
1656504420000|2022-06-29 12:07:00|10198.78|10198.78|10198.78|10198.78|10198.78|10198.78|10198.78|10198.78|0
1656504470000|2022-06-29 12:07:50|10204.07|10204.07|10204.07|10204.07|10204.07|10204.07|10204.07|10204.07|0
1656504520000|2022-06-29 12:08:40|10202.08|10202.08|10209.36|10209.36|10209.36|10209.36|10202.08|10202.08|0
1656504530000|2022-06-29 12:08:50|10212|10212|10214.65|10214.65|10214.65|10214.65|10212|10212|0
1656504540000|2022-06-29 12:09:00|10212|10212|10212|10212|10212|10212|10212|10212|0
1656504570000|2022-06-29 12:09:30|10206.71|10206.71|10206.71|10206.71|10206.71|10206.71|10206.71|10206.71|0
1656504660000|2022-06-29 12:11:00|10204.07|10204.07|10204.07|10204.07|10204.07|10204.07|10204.07|10204.07|0
1656504670000|2022-06-29 12:11:10|10206.71|10206.71|10206.71|10206.71|10206.71|10206.71|10206.71|10206.71|0
1656504740000|2022-06-29 12:12:20|10209.36|10209.36|10209.36|10209.36|10209.36|10209.36|10209.36|10209.36|0
1656504820000|2022-06-29 12:13:40|10212|10212|10212|10212|10212|10212|10212|10212|0
1656504900000|2022-06-29 12:15:00|10209.36|10209.36|10209.36|10209.36|10209.36|10209.36|10209.36|10209.36|0
1656504920000|2022-06-29 12:15:20|10212|10212|10212|10212|10212|10212|10212|10212|0
1656504930000|2022-06-29 12:15:30|10211.01|10211.01|10210.02|10210.02|10211.01|10211.01|10209.03|10209.03|0
1656505120000|2022-06-29 12:18:40|10212.66|10212.66|10209.03|10209.03|10212.66|10212.66|10209.03|10209.03|0
1656505130000|2022-06-29 12:18:50|10214.32|10214.32|10214.32|10214.32|10214.32|10214.32|10214.32|10214.32|0
1656505140000|2022-06-29 12:19:00|10211.67|10211.67|10211.67|10211.67|10211.67|10211.67|10211.67|10211.67|0
1656505190000|2022-06-29 12:19:50|10214.32|10214.32|10211.67|10211.67|10214.32|10214.32|10211.67|10211.67|0
1656505220000|2022-06-29 12:20:20|10214.32|10214.32|10214.32|10214.32|10214.32|10214.32|10214.32|10214.32|0
1656505250000|2022-06-29 12:20:50|10211.67|10211.67|10206.38|10206.38|10211.67|10211.67|10206.38|10206.38|0
1656505260000|2022-06-29 12:21:00|10203.74|10203.74|10201.09|10201.09|10203.74|10203.74|10201.09|10201.09|0
1656505270000|2022-06-29 12:21:10|10195.8|10195.8|10195.8|10195.8|10195.8|10195.8|10195.8|10195.8|0
1656505280000|2022-06-29 12:21:20|10193.16|10193.16|10193.16|10193.16|10193.16|10193.16|10193.16|10193.16|0
1656505310000|2022-06-29 12:21:50|10191.17|10191.17|10189.19|10189.19|10191.17|10191.17|10188.2|10188.2|0
1656505320000|2022-06-29 12:22:00|10187.2|10187.2|10187.2|10187.2|10187.2|10187.2|10187.2|10187.2|0
1656505330000|2022-06-29 12:22:10|10188.2|10188.2|10188.2|10188.2|10188.2|10188.2|10188.2|10188.2|0
1656505340000|2022-06-29 12:22:20|10189.19|10189.19|10188.2|10188.2|10189.19|10189.19|10188.2|10188.2|0
1656505420000|2022-06-29 12:23:40|10187.2|10187.2|10181.91|10181.91|10187.2|10187.2|10181.91|10181.91|0
1656505470000|2022-06-29 12:24:30|10182.91|10182.91|10182.91|10182.91|10182.91|10182.91|10182.91|10182.91|0
1656505480000|2022-06-29 12:24:40|10183.9|10183.9|10183.9|10183.9|10183.9|10183.9|10183.9|10183.9|0
1656505500000|2022-06-29 12:25:00|10181.25|10181.25|10168.03|10168.03|10181.25|10181.25|10168.03|10168.03|0
1656505520000|2022-06-29 12:25:20|10162.74|10162.74|10162.74|10162.74|10162.74|10162.74|10162.74|10162.74|0
1656505530000|2022-06-29 12:25:30|10165.38|10165.38|10165.38|10165.38|10165.38|10165.38|10165.38|10165.38|0
1656505540000|2022-06-29 12:25:40|10162.74|10162.74|10162.74|10162.74|10162.74|10162.74|10162.74|10162.74|0
1656505570000|2022-06-29 12:26:10|10163.73|10163.73|10163.73|10163.73|10163.73|10163.73|10163.73|10163.73|0
1656505580000|2022-06-29 12:26:20|10166.37|10166.37|10169.02|10169.02|10169.02|10169.02|10163.73|10163.73|0
1656505660000|2022-06-29 12:27:40|10171.66|10171.66|10169.02|10169.02|10176.95|10176.95|10169.02|10169.02|0
1656505670000|2022-06-29 12:27:50|10176.95|10176.95|10176.95|10176.95|10176.95|10176.95|10176.95|10176.95|0
1656505740000|2022-06-29 12:29:00|10179.6|10179.6|10179.6|10179.6|10179.6|10179.6|10179.6|10179.6|0
1656505760000|2022-06-29 12:29:20|10174.31|10174.31|10174.31|10174.31|10174.31|10174.31|10174.31|10174.31|0
1656505770000|2022-06-29 12:29:30|10176.95|10176.95|10176.95|10176.95|10176.95|10176.95|10176.95|10176.95|0
1656505810000|2022-06-29 12:30:10|10175.96|10175.96|10173.32|10173.32|10175.96|10175.96|10173.32|10173.32|0
1656505880000|2022-06-29 12:31:20|10162.74|10162.74|10162.74|10162.74|10162.74|10162.74|10162.74|10162.74|0
1656505910000|2022-06-29 12:31:50|10163.73|10163.73|10163.73|10163.73|10163.73|10163.73|10163.73|10163.73|0
1656505920000|2022-06-29 12:32:00|10158.44|10158.44|10156.45|10156.45|10158.44|10158.44|10156.45|10156.45|0
1656505960000|2022-06-29 12:32:40|10156.03|10156.03|10156.03|10156.03|10156.03|10156.03|10156.03|10156.03|0
1656505980000|2022-06-29 12:33:00|10153.38|10153.38|10153.38|10153.38|10153.38|10153.38|10153.38|10153.38|0
1656505990000|2022-06-29 12:33:10|10150.74|10150.74|10150.74|10150.74|10150.74|10150.74|10150.74|10150.74|0
1656506010000|2022-06-29 12:33:30|10153.38|10153.38|10153.38|10153.38|10153.38|10153.38|10153.38|10153.38|0
1656506020000|2022-06-29 12:33:40|10156.03|10156.03|10156.03|10156.03|10156.03|10156.03|10156.03|10156.03|0
1656506040000|2022-06-29 12:34:00|10158.67|10158.67|10158.67|10158.67|10158.67|10158.67|10158.67|10158.67|0
1656506050000|2022-06-29 12:34:10|10161.32|10161.32|10161.32|10161.32|10161.32|10161.32|10161.32|10161.32|0
1656506070000|2022-06-29 12:34:30|10161.74|10161.74|10161.74|10161.74|10161.74|10161.74|10161.74|10161.74|0
1656506100000|2022-06-29 12:35:00|10160.75|10160.75|10160.75|10160.75|10160.75|10160.75|10160.75|10160.75|0
1656506120000|2022-06-29 12:35:20|10158.11|10158.11|10152.82|10152.82|10158.11|10158.11|10152.82|10152.82|0
1656506130000|2022-06-29 12:35:30|10155.46|10155.46|10155.46|10155.46|10155.46|10155.46|10155.46|10155.46|0
1656506190000|2022-06-29 12:36:30|10152.82|10152.82|10152.82|10152.82|10152.82|10152.82|10152.82|10152.82|0
1656506250000|2022-06-29 12:37:30|10155.46|10155.46|10155.46|10155.46|10155.46|10155.46|10155.46|10155.46|0
1656506330000|2022-06-29 12:38:50|10156.45|10156.45|10156.45|10156.45|10156.45|10156.45|10156.45|10156.45|0
1656506380000|2022-06-29 12:39:40|10151.16|10151.16|10151.16|10151.16|10151.16|10151.16|10151.16|10151.16|0
1656506440000|2022-06-29 12:40:40|10145.87|10145.87|10148.52|10148.52|10148.52|10148.52|10145.87|10145.87|0
1656506460000|2022-06-29 12:41:00|10151.16|10151.16|10151.16|10151.16|10151.16|10151.16|10151.16|10151.16|0
1656506530000|2022-06-29 12:42:10|10148.52|10148.52|10148.52|10148.52|10148.52|10148.52|10148.52|10148.52|0
1656506550000|2022-06-29 12:42:30|10150.5|10150.5|10146.54|10146.54|10150.5|10150.5|10146.54|10146.54|0
1656506580000|2022-06-29 12:43:00|10151.83|10151.83|10151.83|10151.83|10151.83|10151.83|10151.83|10151.83|0
1656506680000|2022-06-29 12:44:40|10154.47|10154.47|10154.47|10154.47|10154.47|10154.47|10154.47|10154.47|0
1656506700000|2022-06-29 12:45:00|10151.83|10151.83|10151.83|10151.83|10151.83|10151.83|10151.83|10151.83|0
1656506730000|2022-06-29 12:45:30|10146.54|10146.54|10146.54|10146.54|10146.54|10146.54|10146.54|10146.54|0
1656506740000|2022-06-29 12:45:40|10145.54|10145.54|10145.54|10145.54|10145.54|10145.54|10145.54|10145.54|0
1656506750000|2022-06-29 12:45:50|10145.11|10145.11|10144.12|10144.12|10145.11|10145.11|10144.12|10144.12|0
1656506790000|2022-06-29 12:46:30|10146.77|10146.77|10146.77|10146.77|10146.77|10146.77|10146.77|10146.77|0
1656506850000|2022-06-29 12:47:30|10149.41|10149.41|10149.41|10149.41|10149.41|10149.41|10149.41|10149.41|0
1656506910000|2022-06-29 12:48:30|10152.06|10152.06|10152.06|10152.06|10152.06|10152.06|10152.06|10152.06|0
1656506980000|2022-06-29 12:49:40|10153.05|10153.05|10153.05|10153.05|10153.05|10153.05|10153.05|10153.05|0
1656507070000|2022-06-29 12:51:10|10150.41|10150.41|10153.05|10153.05|10153.05|10153.05|10150.41|10150.41|0
1656507130000|2022-06-29 12:52:10|10153.48|10153.48|10153.48|10153.48|10153.48|10153.48|10153.48|10153.48|0
1656507170000|2022-06-29 12:52:50|10154.47|10154.47|10154.47|10154.47|10154.47|10154.47|10154.47|10154.47|0
1656507180000|2022-06-29 12:53:00|10153.48|10153.48|10153.48|10153.48|10153.48|10153.48|10153.48|10153.48|0
1656507300000|2022-06-29 12:55:00|10150.83|10150.83|10153.48|10153.48|10153.48|10153.48|10150.83|10150.83|0
1656507360000|2022-06-29 12:56:00|10150.83|10150.83|10150.83|10150.83|10153.48|10153.48|10150.83|10150.83|0
1656507370000|2022-06-29 12:56:10|10153.48|10153.48|10153.48|10153.48|10153.48|10153.48|10153.48|10153.48|0
1656507390000|2022-06-29 12:56:30|10150.83|10150.83|10150.83|10150.83|10150.83|10150.83|10150.83|10150.83|0
1656507400000|2022-06-29 12:56:40|10153.48|10153.48|10153.48|10153.48|10153.48|10153.48|10153.48|10153.48|0
1656507420000|2022-06-29 12:57:00|10150.83|10150.83|10150.83|10150.83|10150.83|10150.83|10150.83|10150.83|0
1656507450000|2022-06-29 12:57:30|10149.84|10149.84|10142.9|10142.9|10150.83|10150.83|10142.9|10142.9|0
1656507470000|2022-06-29 12:57:50|10145.54|10145.54|10145.54|10145.54|10145.54|10145.54|10145.54|10145.54|0
1656507480000|2022-06-29 12:58:00|10148.19|10148.19|10148.19|10148.19|10148.19|10148.19|10148.19|10148.19|0
1656507510000|2022-06-29 12:58:30|10150.83|10150.83|10150.83|10150.83|10150.83|10150.83|10150.83|10150.83|0
1656507540000|2022-06-29 12:59:00|10153.48|10153.48|10153.48|10153.48|10153.48|10153.48|10153.48|10153.48|0
1656507580000|2022-06-29 12:59:40|10156.12|10156.12|10156.12|10156.12|10156.12|10156.12|10156.12|10156.12|0
1656507610000|2022-06-29 13:00:10|10158.11|10158.11|10158.11|10158.11|10158.11|10158.11|10158.11|10158.11|0
1656507640000|2022-06-29 13:00:40|10160.75|10160.75|10160.75|10160.75|10160.75|10160.75|10160.75|10160.75|0
1656507650000|2022-06-29 13:00:50|10162.74|10162.74|10161.74|10161.74|10162.74|10162.74|10161.74|10161.74|0
1656507670000|2022-06-29 13:01:10|10163.73|10163.73|10164.72|10164.72|10164.72|10164.72|10163.73|10163.73|0
1656507730000|2022-06-29 13:02:10|10162.08|10162.08|10159.43|10159.43|10162.08|10162.08|10159.43|10159.43|0
1656507960000|2022-06-29 13:06:00|10162.08|10162.08|10159.43|10159.43|10162.08|10162.08|10159.43|10159.43|0
1656507980000|2022-06-29 13:06:20|10158.44|10158.44|10158.44|10158.44|10158.44|10158.44|10158.44|10158.44|0
1656508020000|2022-06-29 13:07:00|10161.08|10161.08|10161.08|10161.08|10161.08|10161.08|10161.08|10161.08|0
1656508120000|2022-06-29 13:08:40|10158.44|10158.44|10158.44|10158.44|10158.44|10158.44|10158.44|10158.44|0
1656508190000|2022-06-29 13:09:50|10159.43|10159.43|10159.43|10159.43|10159.43|10159.43|10159.43|10159.43|0
1656508240000|2022-06-29 13:10:40|10162.08|10162.08|10162.08|10162.08|10162.08|10162.08|10162.08|10162.08|0
1656508260000|2022-06-29 13:11:00|10159.43|10159.43|10159.43|10159.43|10159.43|10159.43|10159.43|10159.43|0
1656508290000|2022-06-29 13:11:30|10162.08|10162.08|10162.08|10162.08|10162.08|10162.08|10162.08|10162.08|0
1656508390000|2022-06-29 13:13:10|10159.43|10159.43|10159.43|10159.43|10159.43|10159.43|10159.43|10159.43|0
1656508410000|2022-06-29 13:13:30|10162.08|10162.08|10162.08|10162.08|10162.08|10162.08|10162.08|10162.08|0
1656508440000|2022-06-29 13:14:00|10163.07|10163.07|10163.07|10163.07|10163.07|10163.07|10163.07|10163.07|0
1656508450000|2022-06-29 13:14:10|10164.06|10164.06|10173.98|10173.98|10173.98|10173.98|10164.06|10164.06|0
1656508490000|2022-06-29 13:14:50|10174.97|10174.97|10174.97|10174.97|10174.97|10174.97|10174.97|10174.97|0
1656508520000|2022-06-29 13:15:20|10173.98|10173.98|10173.98|10173.98|10173.98|10173.98|10173.98|10173.98|0
1656508630000|2022-06-29 13:17:10|10179.27|10179.27|10176.62|10176.62|10179.27|10179.27|10176.62|10176.62|0
1656508640000|2022-06-29 13:17:20|10181.91|10181.91|10179.27|10179.27|10181.91|10181.91|10179.27|10179.27|0
1656508660000|2022-06-29 13:17:40|10176.62|10176.62|10176.62|10176.62|10176.62|10176.62|10176.62|10176.62|0
1656508760000|2022-06-29 13:19:20|10179.27|10179.27|10179.27|10179.27|10179.27|10179.27|10179.27|10179.27|0
1656508850000|2022-06-29 13:20:50|10181.91|10181.91|10181.91|10181.91|10181.91|10181.91|10181.91|10181.91|0
1656508860000|2022-06-29 13:21:00|10179.27|10179.27|10179.27|10179.27|10179.27|10179.27|10179.27|10179.27|0
1656508940000|2022-06-29 13:22:20|10181.91|10181.91|10181.91|10181.91|10181.91|10181.91|10181.91|10181.91|0
1656508950000|2022-06-29 13:22:30|10184.56|10184.56|10184.56|10184.56|10184.56|10184.56|10184.56|10184.56|0
1656509000000|2022-06-29 13:23:20|10195.14|10195.14|10195.14|10195.14|10195.14|10195.14|10195.14|10195.14|0
1656509010000|2022-06-29 13:23:30|10192.49|10192.49|10192.49|10192.49|10192.49|10192.49|10192.49|10192.49|0
1656509040000|2022-06-29 13:24:00|10189.85|10189.85|10189.85|10189.85|10189.85|10189.85|10189.85|10189.85|0
1656509050000|2022-06-29 13:24:10|10195.14|10195.14|10195.14|10195.14|10195.14|10195.14|10195.14|10195.14|0
1656509060000|2022-06-29 13:24:20|10197.78|10197.78|10197.78|10197.78|10197.78|10197.78|10197.78|10197.78|0
1656509120000|2022-06-29 13:25:20|10198.78|10198.78|10204.07|10204.07|10204.07|10204.07|10198.78|10198.78|0
1656509140000|2022-06-29 13:25:40|10201.42|10201.42|10201.42|10201.42|10201.42|10201.42|10201.42|10201.42|0
1656509200000|2022-06-29 13:26:40|10204.07|10204.07|10196.13|10196.13|10204.07|10204.07|10196.13|10196.13|0
1656509220000|2022-06-29 13:27:00|10193.49|10193.49|10198.78|10198.78|10198.78|10198.78|10193.49|10193.49|0
1656509230000|2022-06-29 13:27:10|10197.78|10197.78|10197.78|10197.78|10197.78|10197.78|10197.78|10197.78|0
1656509310000|2022-06-29 13:28:30|10192.49|10192.49|10195.14|10195.14|10195.14|10195.14|10192.49|10192.49|0
1656509340000|2022-06-29 13:29:00|10194.15|10194.15|10194.15|10194.15|10194.15|10194.15|10194.15|10194.15|0
1656509360000|2022-06-29 13:29:20|10199.44|10199.44|10199.44|10199.44|10199.44|10199.44|10199.44|10199.44|0
1656509380000|2022-06-29 13:29:40|10202.08|10202.08|10203.07|10203.07|10203.07|10203.07|10202.08|10202.08|0
1656509400000|2022-06-29 13:30:00|10200.43|10200.43|10200.43|10200.43|10200.43|10200.43|10200.43|10200.43|0
1656509420000|2022-06-29 13:30:20|10197.78|10197.78|10195.14|10195.14|10197.78|10197.78|10195.14|10195.14|0
1656509430000|2022-06-29 13:30:30|10192.49|10192.49|10192.49|10192.49|10192.49|10192.49|10192.49|10192.49|0
1656509440000|2022-06-29 13:30:40|10191.5|10191.5|10191.5|10191.5|10191.5|10191.5|10191.5|10191.5|0
1656509450000|2022-06-29 13:30:50|10190.51|10190.51|10190.51|10190.51|10190.51|10190.51|10190.51|10190.51|0
1656509460000|2022-06-29 13:31:00|10187.87|10187.87|10190.51|10190.51|10190.51|10190.51|10187.87|10187.87|0
1656509470000|2022-06-29 13:31:10|10193.16|10193.16|10193.16|10193.16|10193.16|10193.16|10193.16|10193.16|0
1656509500000|2022-06-29 13:31:40|10190.51|10190.51|10190.51|10190.51|10190.51|10190.51|10190.51|10190.51|0
1656509520000|2022-06-29 13:32:00|10193.16|10193.16|10195.14|10195.14|10195.14|10195.14|10193.16|10193.16|0
1656509530000|2022-06-29 13:32:10|10197.78|10197.78|10197.78|10197.78|10197.78|10197.78|10197.78|10197.78|0
1656509540000|2022-06-29 13:32:20|10200.43|10200.43|10203.07|10203.07|10203.07|10203.07|10200.43|10200.43|0
1656509550000|2022-06-29 13:32:30|10205.72|10205.72|10205.72|10205.72|10205.72|10205.72|10205.72|10205.72|0
1656509570000|2022-06-29 13:32:50|10211.01|10211.01|10211.01|10211.01|10211.01|10211.01|10211.01|10211.01|0
1656509580000|2022-06-29 13:33:00|10208.37|10208.37|10208.37|10208.37|10208.37|10208.37|10208.37|10208.37|0
1656509590000|2022-06-29 13:33:10|10211.01|10211.01|10211.01|10211.01|10211.01|10211.01|10211.01|10211.01|0
1656509630000|2022-06-29 13:33:50|10213.66|10213.66|10216.3|10216.3|10216.3|10216.3|10213.66|10213.66|0
1656509640000|2022-06-29 13:34:00|10208.37|10208.37|10205.72|10205.72|10208.37|10208.37|10205.72|10205.72|0
1656509660000|2022-06-29 13:34:20|10203.07|10203.07|10203.07|10203.07|10203.07|10203.07|10203.07|10203.07|0
1656509700000|2022-06-29 13:35:00|10200.43|10200.43|10200.43|10200.43|10200.43|10200.43|10200.43|10200.43|0
1656509710000|2022-06-29 13:35:10|10203.07|10203.07|10203.07|10203.07|10203.07|10203.07|10203.07|10203.07|0
1656509720000|2022-06-29 13:35:20|10208.37|10208.37|10208.37|10208.37|10208.37|10208.37|10208.37|10208.37|0
1656509730000|2022-06-29 13:35:30|10211.01|10211.01|10213.66|10213.66|10213.66|10213.66|10211.01|10211.01|0
1656509760000|2022-06-29 13:36:00|10208.37|10208.37|10205.72|10205.72|10208.37|10208.37|10205.72|10205.72|0
1656509810000|2022-06-29 13:36:50|10208.37|10208.37|10208.37|10208.37|10208.37|10208.37|10208.37|10208.37|0
1656509820000|2022-06-29 13:37:00|10205.72|10205.72|10205.72|10205.72|10205.72|10205.72|10205.72|10205.72|0
1656509850000|2022-06-29 13:37:30|10208.37|10208.37|10208.37|10208.37|10208.37|10208.37|10208.37|10208.37|0
1656509890000|2022-06-29 13:38:10|10211.01|10211.01|10208.37|10208.37|10211.01|10211.01|10208.37|10208.37|0
1656509920000|2022-06-29 13:38:40|10207.37|10207.37|10207.37|10207.37|10207.37|10207.37|10207.37|10207.37|0
1656509930000|2022-06-29 13:38:50|10206.38|10206.38|10206.38|10206.38|10206.38|10206.38|10206.38|10206.38|0
1656509940000|2022-06-29 13:39:00|10203.74|10203.74|10203.74|10203.74|10203.74|10203.74|10203.74|10203.74|0
1656509970000|2022-06-29 13:39:30|10201.09|10201.09|10201.09|10201.09|10201.09|10201.09|10201.09|10201.09|0
1656510000000|2022-06-29 13:40:00|10200.66|10200.66|10195.37|10195.37|10200.66|10200.66|10195.37|10195.37|0
1656510020000|2022-06-29 13:40:20|10198.02|10198.02|10195.37|10195.37|10198.02|10198.02|10195.37|10195.37|0
1656510030000|2022-06-29 13:40:30|10192.73|10192.73|10195.37|10195.37|10195.37|10195.37|10192.73|10192.73|0
1656510040000|2022-06-29 13:40:40|10198.02|10198.02|10198.02|10198.02|10198.02|10198.02|10198.02|10198.02|0
1656510080000|2022-06-29 13:41:20|10197.03|10197.03|10198.02|10198.02|10198.02|10198.02|10197.03|10197.03|0
1656510100000|2022-06-29 13:41:40|10203.31|10203.31|10205.95|10205.95|10205.95|10205.95|10203.31|10203.31|0
1656510110000|2022-06-29 13:41:50|10208.6|10208.6|10208.6|10208.6|10208.6|10208.6|10208.6|10208.6|0
1656510150000|2022-06-29 13:42:30|10205.95|10205.95|10205.95|10205.95|10205.95|10205.95|10205.95|10205.95|0
1656510180000|2022-06-29 13:43:00|10211.24|10211.24|10211.24|10211.24|10211.24|10211.24|10211.24|10211.24|0
1656510210000|2022-06-29 13:43:30|10213.89|10213.89|10213.89|10213.89|10213.89|10213.89|10213.89|10213.89|0
1656510220000|2022-06-29 13:43:40|10219.18|10219.18|10220.17|10220.17|10220.17|10220.17|10219.18|10219.18|0
1656510230000|2022-06-29 13:43:50|10221.16|10221.16|10217.53|10217.53|10221.16|10221.16|10216.53|10216.53|0
1656510240000|2022-06-29 13:44:00|10216.53|10216.53|10216.53|10216.53|10216.53|10216.53|10216.53|10216.53|0
1656510250000|2022-06-29 13:44:10|10213.89|10213.89|10213.89|10213.89|10213.89|10213.89|10213.89|10213.89|0
1656510260000|2022-06-29 13:44:20|10216.53|10216.53|10216.53|10216.53|10216.53|10216.53|10216.53|10216.53|0
1656510300000|2022-06-29 13:45:00|10217.53|10217.53|10213.89|10213.89|10217.53|10217.53|10213.89|10213.89|0
1656510330000|2022-06-29 13:45:30|10211.24|10211.24|10211.24|10211.24|10211.24|10211.24|10211.24|10211.24|0
1656510350000|2022-06-29 13:45:50|10208.6|10208.6|10208.6|10208.6|10208.6|10208.6|10208.6|10208.6|0
1656510360000|2022-06-29 13:46:00|10211.24|10211.24|10211.24|10211.24|10211.24|10211.24|10211.24|10211.24|0
1656510370000|2022-06-29 13:46:10|10208.6|10208.6|10208.6|10208.6|10208.6|10208.6|10208.6|10208.6|0
1656510410000|2022-06-29 13:46:50|10211.24|10211.24|10211.24|10211.24|10211.24|10211.24|10211.24|10211.24|0
1656510440000|2022-06-29 13:47:20|10213.89|10213.89|10214.32|10214.32|10214.32|10214.32|10213.89|10213.89|0
1656510490000|2022-06-29 13:48:10|10211.67|10211.67|10211.67|10211.67|10211.67|10211.67|10211.67|10211.67|0
1656510510000|2022-06-29 13:48:30|10214.32|10214.32|10214.32|10214.32|10214.32|10214.32|10214.32|10214.32|0
1656510530000|2022-06-29 13:48:50|10216.96|10216.96|10216.96|10216.96|10216.96|10216.96|10216.96|10216.96|0
1656510540000|2022-06-29 13:49:00|10214.32|10214.32|10214.32|10214.32|10214.32|10214.32|10214.32|10214.32|0
1656510550000|2022-06-29 13:49:10|10211.67|10211.67|10211.67|10211.67|10211.67|10211.67|10211.67|10211.67|0
1656510570000|2022-06-29 13:49:30|10209.03|10209.03|10209.03|10209.03|10209.03|10209.03|10209.03|10209.03|0
1656510590000|2022-06-29 13:49:50|10211.67|10211.67|10211.67|10211.67|10211.67|10211.67|10211.67|10211.67|0
1656510600000|2022-06-29 13:50:00|10214.32|10214.32|10214.32|10214.32|10214.32|10214.32|10214.32|10214.32|0
1656510610000|2022-06-29 13:50:10|10215.31|10215.31|10215.31|10215.31|10215.31|10215.31|10215.31|10215.31|0
1656510620000|2022-06-29 13:50:20|10217.95|10217.95|10220.6|10220.6|10220.6|10220.6|10216.96|10216.96|0
1656510630000|2022-06-29 13:50:30|10223.24|10223.24|10223.24|10223.24|10223.24|10223.24|10223.24|10223.24|0
1656510660000|2022-06-29 13:51:00|10225.89|10225.89|10224.9|10224.9|10226.88|10226.88|10224.9|10224.9|0
1656510720000|2022-06-29 13:52:00|10223.9|10223.9|10223.9|10223.9|10223.9|10223.9|10223.9|10223.9|0
1656510740000|2022-06-29 13:52:20|10224.9|10224.9|10224.9|10224.9|10224.9|10224.9|10224.9|10224.9|0
1656510750000|2022-06-29 13:52:30|10227.54|10227.54|10228.53|10228.53|10228.53|10228.53|10227.54|10227.54|0
1656510790000|2022-06-29 13:53:10|10231.18|10231.18|10231.18|10231.18|10231.18|10231.18|10231.18|10231.18|0
1656510810000|2022-06-29 13:53:30|10230.19|10230.19|10232.83|10232.83|10232.83|10232.83|10230.19|10230.19|0
1656510820000|2022-06-29 13:53:40|10235.48|10235.48|10232.83|10232.83|10235.48|10235.48|10232.83|10232.83|0
1656510830000|2022-06-29 13:53:50|10230.19|10230.19|10230.19|10230.19|10232.17|10232.17|10230.19|10230.19|0
1656510840000|2022-06-29 13:54:00|10227.54|10227.54|10227.54|10227.54|10228.53|10228.53|10227.54|10227.54|0
1656510850000|2022-06-29 13:54:10|10224.9|10224.9|10224.9|10224.9|10224.9|10224.9|10224.9|10224.9|0
1656510890000|2022-06-29 13:54:50|10219.61|10219.61|10214.32|10214.32|10219.61|10219.61|10214.32|10214.32|0
1656510900000|2022-06-29 13:55:00|10211.67|10211.67|10214.32|10214.32|10214.32|10214.32|10209.03|10209.03|0
1656510910000|2022-06-29 13:55:10|10211.67|10211.67|10211.67|10211.67|10211.67|10211.67|10211.67|10211.67|0
1656510920000|2022-06-29 13:55:20|10214.32|10214.32|10210.68|10210.68|10215.31|10215.31|10210.68|10210.68|0
1656510930000|2022-06-29 13:55:30|10205.39|10205.39|10202.74|10202.74|10205.39|10205.39|10200.1|10200.1|0
1656510940000|2022-06-29 13:55:40|10205.39|10205.39|10202.74|10202.74|10205.39|10205.39|10202.74|10202.74|0
1656510950000|2022-06-29 13:55:50|10205.39|10205.39|10205.39|10205.39|10205.39|10205.39|10205.39|10205.39|0
1656510980000|2022-06-29 13:56:20|10202.74|10202.74|10202.74|10202.74|10202.74|10202.74|10202.74|10202.74|0
1656510990000|2022-06-29 13:56:30|10200.1|10200.1|10197.45|10197.45|10200.1|10200.1|10197.45|10197.45|0
1656511000000|2022-06-29 13:56:40|10194.81|10194.81|10194.81|10194.81|10194.81|10194.81|10194.81|10194.81|0
1656511030000|2022-06-29 13:57:10|10192.16|10192.16|10192.16|10192.16|10192.16|10192.16|10192.16|10192.16|0
1656511060000|2022-06-29 13:57:40|10186.87|10186.87|10181.58|10181.58|10186.87|10186.87|10181.58|10181.58|0
1656511090000|2022-06-29 13:58:10|10176.29|10176.29|10174.31|10174.31|10176.29|10176.29|10174.31|10174.31|0
1656511100000|2022-06-29 13:58:20|10166.37|10166.37|10169.02|10169.02|10169.02|10169.02|10166.37|10166.37|0
1656511120000|2022-06-29 13:58:40|10170.01|10170.01|10170.01|10170.01|10170.01|10170.01|10170.01|10170.01|0
1656511140000|2022-06-29 13:59:00|10164.72|10164.72|10165.71|10165.71|10165.71|10165.71|10164.72|10164.72|0
1656511160000|2022-06-29 13:59:20|10168.36|10168.36|10168.36|10168.36|10168.36|10168.36|10168.36|10168.36|0
1656511170000|2022-06-29 13:59:30|10165.71|10165.71|10168.36|10168.36|10168.36|10168.36|10165.71|10165.71|0
1656511180000|2022-06-29 13:59:40|10173.65|10173.65|10176.29|10176.29|10176.29|10176.29|10173.65|10173.65|0
1656511190000|2022-06-29 13:59:50|10177.29|10177.29|10177.29|10177.29|10177.29|10177.29|10177.29|10177.29|0
1656511210000|2022-06-29 14:00:10|10179.93|10179.93|10182.58|10182.58|10182.58|10182.58|10179.93|10179.93|0
1656511240000|2022-06-29 14:00:40|10187.87|10187.87|10187.87|10187.87|10187.87|10187.87|10187.87|10187.87|0
1656511250000|2022-06-29 14:00:50|10185.22|10185.22|10187.87|10187.87|10187.87|10187.87|10185.22|10185.22|0
1656511260000|2022-06-29 14:01:00|10185.22|10185.22|10185.22|10185.22|10185.22|10185.22|10185.22|10185.22|0
1656511290000|2022-06-29 14:01:30|10187.87|10187.87|10187.87|10187.87|10187.87|10187.87|10187.87|10187.87|0
1656511340000|2022-06-29 14:02:20|10185.22|10185.22|10185.22|10185.22|10185.22|10185.22|10185.22|10185.22|0
1656511390000|2022-06-29 14:03:10|10187.87|10187.87|10187.87|10187.87|10187.87|10187.87|10187.87|10187.87|0
1656511450000|2022-06-29 14:04:10|10185.22|10185.22|10185.22|10185.22|10185.22|10185.22|10182.58|10182.58|0
1656511470000|2022-06-29 14:04:30|10179.93|10179.93|10179.93|10179.93|10179.93|10179.93|10179.93|10179.93|0
1656511510000|2022-06-29 14:05:10|10177.95|10177.95|10174.31|10174.31|10177.95|10177.95|10174.31|10174.31|0
1656511540000|2022-06-29 14:05:40|10173.32|10173.32|10173.32|10173.32|10173.32|10173.32|10173.32|10173.32|0
1656511550000|2022-06-29 14:05:50|10175.96|10175.96|10175.96|10175.96|10175.96|10175.96|10175.96|10175.96|0
1656511600000|2022-06-29 14:06:40|10173.32|10173.32|10173.32|10173.32|10173.32|10173.32|10173.32|10173.32|0
1656511670000|2022-06-29 14:07:50|10170.67|10170.67|10170.67|10170.67|10170.67|10170.67|10170.67|10170.67|0
1656511710000|2022-06-29 14:08:30|10168.03|10168.03|10168.03|10168.03|10168.03|10168.03|10168.03|10168.03|0
1656511740000|2022-06-29 14:09:00|10165.38|10165.38|10165.38|10165.38|10165.38|10165.38|10165.38|10165.38|0
1656511810000|2022-06-29 14:10:10|10162.74|10162.74|10162.74|10162.74|10162.74|10162.74|10162.74|10162.74|0
1656511820000|2022-06-29 14:10:20|10161.74|10161.74|10161.74|10161.74|10161.74|10161.74|10161.74|10161.74|0
1656511830000|2022-06-29 14:10:30|10167.03|10167.03|10167.03|10167.03|10167.03|10167.03|10167.03|10167.03|0
1656511880000|2022-06-29 14:11:20|10169.68|10169.68|10170.67|10170.67|10170.67|10170.67|10169.68|10169.68|0
1656511900000|2022-06-29 14:11:40|10173.32|10173.32|10173.32|10173.32|10173.32|10173.32|10173.32|10173.32|0
1656511920000|2022-06-29 14:12:00|10175.3|10175.3|10176.29|10176.29|10176.29|10176.29|10175.3|10175.3|0
1656511960000|2022-06-29 14:12:40|10181.58|10181.58|10181.58|10181.58|10181.58|10181.58|10181.58|10181.58|0
1656511980000|2022-06-29 14:13:00|10184.23|10184.23|10184.23|10184.23|10184.23|10184.23|10184.23|10184.23|0
1656512010000|2022-06-29 14:13:30|10181.58|10181.58|10181.58|10181.58|10181.58|10181.58|10181.58|10181.58|0
1656512040000|2022-06-29 14:14:00|10178.94|10178.94|10178.94|10178.94|10178.94|10178.94|10178.94|10178.94|0
1656512090000|2022-06-29 14:14:50|10177.95|10177.95|10178.94|10178.94|10178.94|10178.94|10177.95|10177.95|0
1656512120000|2022-06-29 14:15:20|10176.95|10176.95|10169.02|10169.02|10176.95|10176.95|10169.02|10169.02|0
1656512130000|2022-06-29 14:15:30|10166.37|10166.37|10166.37|10166.37|10166.37|10166.37|10166.37|10166.37|0
1656512140000|2022-06-29 14:15:40|10169.02|10169.02|10169.02|10169.02|10169.02|10169.02|10169.02|10169.02|0
1656512160000|2022-06-29 14:16:00|10166.37|10166.37|10166.37|10166.37|10166.37|10166.37|10166.37|10166.37|0
1656512190000|2022-06-29 14:16:30|10165.38|10165.38|10162.74|10162.74|10165.38|10165.38|10162.74|10162.74|0
1656512220000|2022-06-29 14:17:00|10160.09|10160.09|10160.09|10160.09|10160.09|10160.09|10160.09|10160.09|0
1656512280000|2022-06-29 14:18:00|10160.52|10160.52|10160.52|10160.52|10160.52|10160.52|10160.52|10160.52|0
1656512290000|2022-06-29 14:18:10|10157.87|10157.87|10157.87|10157.87|10157.87|10157.87|10157.87|10157.87|0
1656512320000|2022-06-29 14:18:40|10155.89|10155.89|10155.89|10155.89|10155.89|10155.89|10155.89|10155.89|0
1656512330000|2022-06-29 14:18:50|10153.25|10153.25|10154.24|10154.24|10154.24|10154.24|10153.25|10153.25|0
1656512340000|2022-06-29 14:19:00|10153.25|10153.25|10154.24|10154.24|10154.24|10154.24|10153.25|10153.25|0
1656512350000|2022-06-29 14:19:10|10152.25|10152.25|10152.25|10152.25|10152.25|10152.25|10152.25|10152.25|0
1656512360000|2022-06-29 14:19:20|10151.26|10151.26|10151.26|10151.26|10151.26|10151.26|10151.26|10151.26|0
1656512380000|2022-06-29 14:19:40|10153.91|10153.91|10154.9|10154.9|10154.9|10154.9|10153.91|10153.91|0
1656512420000|2022-06-29 14:20:20|10157.54|10157.54|10152.25|10152.25|10157.54|10157.54|10152.25|10152.25|0
1656512480000|2022-06-29 14:21:20|10149.61|10149.61|10149.61|10149.61|10149.61|10149.61|10148.62|10148.62|0
1656512490000|2022-06-29 14:21:30|10152.25|10152.25|10152.25|10152.25|10152.25|10152.25|10152.25|10152.25|0
1656512520000|2022-06-29 14:22:00|10149.61|10149.61|10149.61|10149.61|10149.61|10149.61|10149.61|10149.61|0
1656512540000|2022-06-29 14:22:20|10146.96|10146.96|10146.96|10146.96|10146.96|10146.96|10146.96|10146.96|0
1656512590000|2022-06-29 14:23:10|10144.32|10144.32|10144.32|10144.32|10144.32|10144.32|10144.32|10144.32|0
1656512610000|2022-06-29 14:23:30|10146.96|10146.96|10144.32|10144.32|10146.96|10146.96|10144.32|10144.32|0
1656512630000|2022-06-29 14:23:50|10141.67|10141.67|10141.67|10141.67|10141.67|10141.67|10141.67|10141.67|0
1656512640000|2022-06-29 14:24:00|10144.32|10144.32|10144.32|10144.32|10144.32|10144.32|10144.32|10144.32|0
1656512700000|2022-06-29 14:25:00|10149.61|10149.61|10149.61|10149.61|10149.61|10149.61|10149.61|10149.61|0
1656512710000|2022-06-29 14:25:10|10152.25|10152.25|10152.25|10152.25|10152.25|10152.25|10152.25|10152.25|0
1656512730000|2022-06-29 14:25:30|10154.9|10154.9|10154.9|10154.9|10154.9|10154.9|10154.9|10154.9|0
1656512750000|2022-06-29 14:25:50|10155.89|10155.89|10155.89|10155.89|10155.89|10155.89|10155.89|10155.89|0
1656512770000|2022-06-29 14:26:10|10158.54|10158.54|10158.54|10158.54|10158.54|10158.54|10158.54|10158.54|0
1656512780000|2022-06-29 14:26:20|10161.18|10161.18|10161.18|10161.18|10161.18|10161.18|10161.18|10161.18|0
1656512800000|2022-06-29 14:26:40|10162.17|10162.17|10162.17|10162.17|10162.17|10162.17|10162.17|10162.17|0
1656512840000|2022-06-29 14:27:20|10164.82|10164.82|10162.17|10162.17|10164.82|10164.82|10162.17|10162.17|0
1656512850000|2022-06-29 14:27:30|10164.82|10164.82|10164.82|10164.82|10164.82|10164.82|10164.82|10164.82|0
1656512860000|2022-06-29 14:27:40|10167.46|10167.46|10167.46|10167.46|10167.46|10167.46|10167.46|10167.46|0
1656512880000|2022-06-29 14:28:00|10168.45|10168.45|10168.45|10168.45|10168.45|10168.45|10168.45|10168.45|0
1656512890000|2022-06-29 14:28:10|10169.45|10169.45|10169.45|10169.45|10169.45|10169.45|10169.45|10169.45|0
1656512900000|2022-06-29 14:28:20|10170.44|10170.44|10170.44|10170.44|10170.44|10170.44|10170.44|10170.44|0
1656512960000|2022-06-29 14:29:20|10175.73|10175.73|10178.37|10178.37|10178.37|10178.37|10175.73|10175.73|0
1656512970000|2022-06-29 14:29:30|10181.02|10181.02|10181.02|10181.02|10181.02|10181.02|10181.02|10181.02|0
1656513000000|2022-06-29 14:30:00|10183.66|10183.66|10183.66|10183.66|10183.66|10183.66|10183.66|10183.66|0
1656513010000|2022-06-29 14:30:10|10188.95|10188.95|10186.31|10186.31|10191.6|10191.6|10186.31|10186.31|0
1656513030000|2022-06-29 14:30:30|10188.95|10188.95|10188.95|10188.95|10188.95|10188.95|10188.95|10188.95|0
1656513040000|2022-06-29 14:30:40|10189.95|10189.95|10189.95|10189.95|10189.95|10189.95|10189.95|10189.95|0
1656513050000|2022-06-29 14:30:50|10187.3|10187.3|10184.66|10184.66|10187.3|10187.3|10184.66|10184.66|0
1656513060000|2022-06-29 14:31:00|10182.01|10182.01|10182.01|10182.01|10182.01|10182.01|10182.01|10182.01|0
1656513070000|2022-06-29 14:31:10|10184.66|10184.66|10182.01|10182.01|10184.66|10184.66|10182.01|10182.01|0
1656513080000|2022-06-29 14:31:20|10184.66|10184.66|10184.66|10184.66|10184.66|10184.66|10184.66|10184.66|0
1656513090000|2022-06-29 14:31:30|10187.3|10187.3|10187.3|10187.3|10187.3|10187.3|10187.3|10187.3|0
1656513100000|2022-06-29 14:31:40|10189.95|10189.95|10194.24|10194.24|10194.24|10194.24|10188.95|10188.95|0
1656513130000|2022-06-29 14:32:10|10191.6|10191.6|10191.6|10191.6|10191.6|10191.6|10191.6|10191.6|0
1656513150000|2022-06-29 14:32:30|10194.24|10194.24|10194.24|10194.24|10194.24|10194.24|10194.24|10194.24|0
1656513160000|2022-06-29 14:32:40|10195.24|10195.24|10196.89|10196.89|10196.89|10196.89|10194.24|10194.24|0
1656513180000|2022-06-29 14:33:00|10202.18|10202.18|10202.18|10202.18|10202.18|10202.18|10202.18|10202.18|0
1656513200000|2022-06-29 14:33:20|10199.53|10199.53|10196.89|10196.89|10199.53|10199.53|10196.89|10196.89|0
1656513210000|2022-06-29 14:33:30|10199.53|10199.53|10200.53|10200.53|10200.53|10200.53|10199.53|10199.53|0
1656513230000|2022-06-29 14:33:50|10197.88|10197.88|10197.88|10197.88|10197.88|10197.88|10197.88|10197.88|0
1656513240000|2022-06-29 14:34:00|10195.24|10195.24|10195.24|10195.24|10195.24|10195.24|10195.24|10195.24|0
1656513280000|2022-06-29 14:34:40|10197.88|10197.88|10192.59|10192.59|10197.88|10197.88|10192.59|10192.59|0
1656513300000|2022-06-29 14:35:00|10191.6|10191.6|10191.6|10191.6|10191.6|10191.6|10191.6|10191.6|0
1656513330000|2022-06-29 14:35:30|10194.24|10194.24|10194.24|10194.24|10194.24|10194.24|10194.24|10194.24|0
1656513360000|2022-06-29 14:36:00|10188.95|10188.95|10188.95|10188.95|10188.95|10188.95|10188.95|10188.95|0
1656513380000|2022-06-29 14:36:20|10191.6|10191.6|10191.6|10191.6|10191.6|10191.6|10191.6|10191.6|0
1656513410000|2022-06-29 14:36:50|10194.24|10194.24|10194.24|10194.24|10194.24|10194.24|10194.24|10194.24|0
1656513420000|2022-06-29 14:37:00|10195.24|10195.24|10195.24|10195.24|10195.24|10195.24|10195.24|10195.24|0
1656513430000|2022-06-29 14:37:10|10192.59|10192.59|10191.6|10191.6|10192.59|10192.59|10191.6|10191.6|0
1656513440000|2022-06-29 14:37:20|10190.61|10190.61|10185.32|10185.32|10190.61|10190.61|10185.32|10185.32|0
1656513460000|2022-06-29 14:37:40|10187.96|10187.96|10187.96|10187.96|10187.96|10187.96|10187.96|10187.96|0
1656513470000|2022-06-29 14:37:50|10185.32|10185.32|10184.33|10184.33|10185.32|10185.32|10184.33|10184.33|0
1656513520000|2022-06-29 14:38:40|10186.97|10186.97|10186.97|10186.97|10186.97|10186.97|10186.97|10186.97|0
1656513550000|2022-06-29 14:39:10|10189.62|10189.62|10192.26|10192.26|10192.26|10192.26|10189.62|10189.62|0
1656513580000|2022-06-29 14:39:40|10194.91|10194.91|10200.2|10200.2|10200.2|10200.2|10194.91|10194.91|0
1656513600000|2022-06-29 14:40:00|10197.55|10197.55|10197.55|10197.55|10197.55|10197.55|10197.55|10197.55|0
1656513610000|2022-06-29 14:40:10|10194.91|10194.91|10200.2|10200.2|10200.2|10200.2|10194.91|10194.91|0
1656513620000|2022-06-29 14:40:20|10199.2|10199.2|10199.2|10199.2|10199.2|10199.2|10199.2|10199.2|0
1656513640000|2022-06-29 14:40:40|10196.56|10196.56|10199.2|10199.2|10199.2|10199.2|10196.56|10196.56|0
1656513660000|2022-06-29 14:41:00|10201.85|10201.85|10199.2|10199.2|10201.85|10201.85|10199.2|10199.2|0
1656513670000|2022-06-29 14:41:10|10196.56|10196.56|10199.2|10199.2|10199.2|10199.2|10196.56|10196.56|0
1656513690000|2022-06-29 14:41:30|10196.56|10196.56|10196.56|10196.56|10196.56|10196.56|10196.56|10196.56|0
1656513730000|2022-06-29 14:42:10|10199.2|10199.2|10201.85|10201.85|10201.85|10201.85|10199.2|10199.2|0
1656513750000|2022-06-29 14:42:30|10201.42|10201.42|10201.42|10201.42|10201.42|10201.42|10201.42|10201.42|0
1656513760000|2022-06-29 14:42:40|10204.07|10204.07|10204.07|10204.07|10204.07|10204.07|10204.07|10204.07|0
1656513780000|2022-06-29 14:43:00|10201.42|10201.42|10196.13|10196.13|10201.42|10201.42|10196.13|10196.13|0
1656513790000|2022-06-29 14:43:10|10198.78|10198.78|10193.49|10193.49|10198.78|10198.78|10193.49|10193.49|0
1656513800000|2022-06-29 14:43:20|10190.84|10190.84|10190.84|10190.84|10190.84|10190.84|10190.84|10190.84|0
1656513810000|2022-06-29 14:43:30|10188.2|10188.2|10190.84|10190.84|10190.84|10190.84|10188.2|10188.2|0
1656513830000|2022-06-29 14:43:50|10193.49|10193.49|10196.13|10196.13|10196.13|10196.13|10193.49|10193.49|0
1656513840000|2022-06-29 14:44:00|10193.49|10193.49|10193.49|10193.49|10193.49|10193.49|10193.49|10193.49|0
1656513850000|2022-06-29 14:44:10|10196.13|10196.13|10196.13|10196.13|10196.13|10196.13|10196.13|10196.13|0
1656513860000|2022-06-29 14:44:20|10193.49|10193.49|10193.49|10193.49|10193.49|10193.49|10193.49|10193.49|0
1656513870000|2022-06-29 14:44:30|10196.13|10196.13|10196.13|10196.13|10196.13|10196.13|10196.13|10196.13|0
1656513890000|2022-06-29 14:44:50|10198.78|10198.78|10198.78|10198.78|10198.78|10198.78|10198.78|10198.78|0
1656513910000|2022-06-29 14:45:10|10193.49|10193.49|10193.49|10193.49|10193.49|10193.49|10193.49|10193.49|0
1656513920000|2022-06-29 14:45:20|10196.13|10196.13|10196.13|10196.13|10196.13|10196.13|10196.13|10196.13|0
1656513950000|2022-06-29 14:45:50|10198.78|10198.78|10199.77|10199.77|10199.77|10199.77|10198.78|10198.78|0
1656513960000|2022-06-29 14:46:00|10197.12|10197.12|10191.83|10191.83|10197.12|10197.12|10191.83|10191.83|0
1656513970000|2022-06-29 14:46:10|10194.48|10194.48|10194.48|10194.48|10194.48|10194.48|10194.48|10194.48|0
1656513990000|2022-06-29 14:46:30|10195.47|10195.47|10195.47|10195.47|10195.47|10195.47|10195.47|10195.47|0
1656514000000|2022-06-29 14:46:40|10196.46|10196.46|10196.46|10196.46|10196.46|10196.46|10196.46|10196.46|0
1656514030000|2022-06-29 14:47:10|10193.82|10193.82|10196.46|10196.46|10196.46|10196.46|10193.82|10193.82|0
1656514040000|2022-06-29 14:47:20|10199.11|10199.11|10198.11|10198.11|10199.11|10199.11|10198.11|10198.11|0
1656514050000|2022-06-29 14:47:30|10199.11|10199.11|10199.11|10199.11|10199.11|10199.11|10199.11|10199.11|0
1656514060000|2022-06-29 14:47:40|10207.04|10207.04|10207.04|10207.04|10207.04|10207.04|10207.04|10207.04|0
1656514100000|2022-06-29 14:48:20|10212.33|10212.33|10212.33|10212.33|10212.33|10212.33|10212.33|10212.33|0
1656514110000|2022-06-29 14:48:30|10209.69|10209.69|10209.69|10209.69|10209.69|10209.69|10209.69|10209.69|0
1656514140000|2022-06-29 14:49:00|10214.98|10214.98|10214.98|10214.98|10214.98|10214.98|10214.98|10214.98|0
1656514170000|2022-06-29 14:49:30|10220.27|10220.27|10220.27|10220.27|10220.27|10220.27|10220.27|10220.27|0
1656514180000|2022-06-29 14:49:40|10217.62|10217.62|10214.98|10214.98|10217.62|10217.62|10214.98|10214.98|0
1656514190000|2022-06-29 14:49:50|10212.33|10212.33|10212.33|10212.33|10212.33|10212.33|10212.33|10212.33|0
1656514200000|2022-06-29 14:50:00|10214.98|10214.98|10214.98|10214.98|10214.98|10214.98|10214.98|10214.98|0
1656514230000|2022-06-29 14:50:30|10217.62|10217.62|10217.62|10217.62|10217.62|10217.62|10217.62|10217.62|0
1656514260000|2022-06-29 14:51:00|10214.98|10214.98|10214.98|10214.98|10214.98|10214.98|10214.98|10214.98|0
1656514270000|2022-06-29 14:51:10|10212.33|10212.33|10212.33|10212.33|10212.33|10212.33|10212.33|10212.33|0
1656514280000|2022-06-29 14:51:20|10214.98|10214.98|10212.33|10212.33|10214.98|10214.98|10212.33|10212.33|0
1656514320000|2022-06-29 14:52:00|10209.69|10209.69|10204.4|10204.4|10209.69|10209.69|10204.4|10204.4|0
1656514330000|2022-06-29 14:52:10|10207.04|10207.04|10207.04|10207.04|10207.04|10207.04|10207.04|10207.04|0
1656514440000|2022-06-29 14:54:00|10204.4|10204.4|10204.4|10204.4|10204.4|10204.4|10204.4|10204.4|0
1656514460000|2022-06-29 14:54:20|10201.75|10201.75|10201.75|10201.75|10201.75|10201.75|10201.75|10201.75|0
1656514500000|2022-06-29 14:55:00|10204.4|10204.4|10204.4|10204.4|10204.4|10204.4|10204.4|10204.4|0
1656514510000|2022-06-29 14:55:10|10203.4|10203.4|10204.4|10204.4|10204.4|10204.4|10203.4|10203.4|0
1656514540000|2022-06-29 14:55:40|10209.69|10209.69|10217.62|10217.62|10217.62|10217.62|10209.69|10209.69|0
1656514550000|2022-06-29 14:55:50|10220.27|10220.27|10214.98|10214.98|10220.27|10220.27|10214.98|10214.98|0
1656514620000|2022-06-29 14:57:00|10215.97|10215.97|10215.97|10215.97|10215.97|10215.97|10215.97|10215.97|0
1656514640000|2022-06-29 14:57:20|10214.98|10214.98|10214.98|10214.98|10214.98|10214.98|10214.98|10214.98|0
1656514660000|2022-06-29 14:57:40|10214.55|10214.55|10217.19|10217.19|10217.19|10217.19|10214.55|10214.55|0
1656514700000|2022-06-29 14:58:20|10214.55|10214.55|10214.55|10214.55|10214.55|10214.55|10211.9|10211.9|0
1656514730000|2022-06-29 14:58:50|10217.19|10217.19|10216.2|10216.2|10217.19|10217.19|10216.2|10216.2|0
1656514740000|2022-06-29 14:59:00|10217.19|10217.19|10217.19|10217.19|10217.19|10217.19|10217.19|10217.19|0
1656514760000|2022-06-29 14:59:20|10222.48|10222.48|10219.84|10219.84|10222.48|10222.48|10219.84|10219.84|0
1656514800000|2022-06-29 15:00:00|10217.19|10217.19|10217.19|10217.19|10217.19|10217.19|10217.19|10217.19|0
1656514810000|2022-06-29 15:00:10|10219.84|10219.84|10219.84|10219.84|10219.84|10219.84|10219.84|10219.84|0
1656514850000|2022-06-29 15:00:50|10222.48|10222.48|10222.48|10222.48|10222.48|10222.48|10222.48|10222.48|0
1656514860000|2022-06-29 15:01:00|10221.49|10221.49|10222.48|10222.48|10222.48|10222.48|10221.49|10221.49|0
1656514890000|2022-06-29 15:01:30|10225.13|10225.13|10225.13|10225.13|10225.13|10225.13|10225.13|10225.13|0
1656514910000|2022-06-29 15:01:50|10222.48|10222.48|10222.48|10222.48|10222.48|10222.48|10219.84|10219.84|0
1656515040000|2022-06-29 15:04:00|10219.84|10219.84|10219.84|10219.84|10219.84|10219.84|10217.19|10217.19|0
1656515060000|2022-06-29 15:04:20|10217.86|10217.86|10212.57|10212.57|10217.86|10217.86|10212.57|10212.57|0
1656515070000|2022-06-29 15:04:30|10209.92|10209.92|10215.21|10215.21|10215.21|10215.21|10209.92|10209.92|0
1656515100000|2022-06-29 15:05:00|10217.86|10217.86|10217.86|10217.86|10217.86|10217.86|10217.86|10217.86|0
1656515110000|2022-06-29 15:05:10|10220.5|10220.5|10220.5|10220.5|10220.5|10220.5|10220.5|10220.5|0
1656515120000|2022-06-29 15:05:20|10223.15|10223.15|10225.79|10225.79|10225.79|10225.79|10223.15|10223.15|0
1656515150000|2022-06-29 15:05:50|10223.15|10223.15|10222.15|10222.15|10223.15|10223.15|10222.15|10222.15|0
1656515160000|2022-06-29 15:06:00|10224.8|10224.8|10223.81|10223.81|10224.8|10224.8|10223.81|10223.81|0
1656515170000|2022-06-29 15:06:10|10222.81|10222.81|10222.81|10222.81|10222.81|10222.81|10222.81|10222.81|0
1656515180000|2022-06-29 15:06:20|10221.82|10221.82|10221.82|10221.82|10221.82|10221.82|10221.82|10221.82|0
1656515190000|2022-06-29 15:06:30|10224.47|10224.47|10224.47|10224.47|10224.47|10224.47|10224.47|10224.47|0
1656515200000|2022-06-29 15:06:40|10221.82|10221.82|10221.82|10221.82|10221.82|10221.82|10221.82|10221.82|0
1656515220000|2022-06-29 15:07:00|10224.47|10224.47|10224.47|10224.47|10224.47|10224.47|10224.47|10224.47|0
1656515250000|2022-06-29 15:07:30|10227.11|10227.11|10229.76|10229.76|10229.76|10229.76|10227.11|10227.11|0
1656515290000|2022-06-29 15:08:10|10227.11|10227.11|10227.11|10227.11|10227.11|10227.11|10227.11|10227.11|0
1656515330000|2022-06-29 15:08:50|10224.47|10224.47|10224.47|10224.47|10224.47|10224.47|10224.47|10224.47|0
1656515370000|2022-06-29 15:09:30|10225.46|10225.46|10225.46|10225.46|10225.46|10225.46|10225.46|10225.46|0
1656515380000|2022-06-29 15:09:40|10224.47|10224.47|10224.47|10224.47|10224.47|10224.47|10224.47|10224.47|0
1656515390000|2022-06-29 15:09:50|10227.44|10227.44|10226.45|10226.45|10227.44|10227.44|10226.45|10226.45|0
1656515420000|2022-06-29 15:10:20|10230.42|10230.42|10239.35|10239.35|10239.35|10239.35|10230.42|10230.42|0
1656515430000|2022-06-29 15:10:30|10240.34|10240.34|10240.34|10240.34|10240.34|10240.34|10240.34|10240.34|0
1656515440000|2022-06-29 15:10:40|10241.33|10241.33|10241.33|10241.33|10241.33|10241.33|10241.33|10241.33|0
1656515450000|2022-06-29 15:10:50|10240.34|10240.34|10240.34|10240.34|10240.34|10240.34|10240.34|10240.34|0
1656515490000|2022-06-29 15:11:30|10242.98|10242.98|10242.98|10242.98|10242.98|10242.98|10242.98|10242.98|0
1656515500000|2022-06-29 15:11:40|10244.97|10244.97|10244.97|10244.97|10244.97|10244.97|10244.97|10244.97|0
1656515510000|2022-06-29 15:11:50|10242.32|10242.32|10242.32|10242.32|10242.32|10242.32|10242.32|10242.32|0
1656515550000|2022-06-29 15:12:30|10244.97|10244.97|10244.97|10244.97|10244.97|10244.97|10244.97|10244.97|0
1656515600000|2022-06-29 15:13:20|10247.61|10247.61|10247.61|10247.61|10247.61|10247.61|10247.61|10247.61|0
1656515610000|2022-06-29 15:13:30|10244.97|10244.97|10244.97|10244.97|10244.97|10244.97|10244.97|10244.97|0
1656515700000|2022-06-29 15:15:00|10242.32|10242.32|10242.75|10242.75|10242.75|10242.75|10239.68|10239.68|0
1656515740000|2022-06-29 15:15:40|10245.4|10245.4|10245.4|10245.4|10245.4|10245.4|10245.4|10245.4|0
1656515820000|2022-06-29 15:17:00|10242.75|10242.75|10242.75|10242.75|10242.75|10242.75|10242.75|10242.75|0
1656515830000|2022-06-29 15:17:10|10243.74|10243.74|10243.74|10243.74|10243.74|10243.74|10243.74|10243.74|0
1656515880000|2022-06-29 15:18:00|10241.1|10241.1|10240.11|10240.11|10241.1|10241.1|10240.11|10240.11|0
1656515920000|2022-06-29 15:18:40|10239.11|10239.11|10239.11|10239.11|10239.11|10239.11|10239.11|10239.11|0
1656515960000|2022-06-29 15:19:20|10236.47|10236.47|10236.47|10236.47|10236.47|10236.47|10236.47|10236.47|0
1656515990000|2022-06-29 15:19:50|10233.82|10233.82|10233.82|10233.82|10233.82|10233.82|10233.82|10233.82|0
1656516010000|2022-06-29 15:20:10|10234.82|10234.82|10234.82|10234.82|10234.82|10234.82|10234.82|10234.82|0
1656516140000|2022-06-29 15:22:20|10232.17|10232.17|10234.82|10234.82|10234.82|10234.82|10232.17|10232.17|0
1656516150000|2022-06-29 15:22:30|10233.82|10233.82|10228.53|10228.53|10233.82|10233.82|10228.53|10228.53|0
1656516170000|2022-06-29 15:22:50|10231.18|10231.18|10225.89|10225.89|10231.18|10231.18|10225.89|10225.89|0
1656516190000|2022-06-29 15:23:10|10228.53|10228.53|10228.53|10228.53|10228.53|10228.53|10225.89|10225.89|0
1656516210000|2022-06-29 15:23:30|10225.89|10225.89|10225.89|10225.89|10225.89|10225.89|10225.89|10225.89|0
1656516220000|2022-06-29 15:23:40|10231.18|10231.18|10231.18|10231.18|10231.18|10231.18|10231.18|10231.18|0
1656516230000|2022-06-29 15:23:50|10232.17|10232.17|10232.17|10232.17|10232.17|10232.17|10232.17|10232.17|0
1656516250000|2022-06-29 15:24:10|10229.53|10229.53|10232.17|10232.17|10232.17|10232.17|10229.53|10229.53|0
1656516260000|2022-06-29 15:24:20|10231.18|10231.18|10231.18|10231.18|10231.18|10231.18|10228.53|10228.53|0
1656516270000|2022-06-29 15:24:30|10228.53|10228.53|10232.17|10232.17|10232.17|10232.17|10228.53|10228.53|0
1656516280000|2022-06-29 15:24:40|10234.82|10234.82|10234.82|10234.82|10234.82|10234.82|10234.82|10234.82|0
1656516300000|2022-06-29 15:25:00|10237.46|10237.46|10237.46|10237.46|10237.46|10237.46|10237.46|10237.46|0
1656516310000|2022-06-29 15:25:10|10240.11|10240.11|10241.1|10241.1|10241.1|10241.1|10240.11|10240.11|0
1656516330000|2022-06-29 15:25:30|10238.45|10238.45|10238.45|10238.45|10238.45|10238.45|10238.45|10238.45|0
1656516340000|2022-06-29 15:25:40|10241.1|10241.1|10241.1|10241.1|10241.1|10241.1|10241.1|10241.1|0
1656516350000|2022-06-29 15:25:50|10238.45|10238.45|10238.45|10238.45|10238.45|10238.45|10238.45|10238.45|0
1656516360000|2022-06-29 15:26:00|10235.81|10235.81|10235.81|10235.81|10235.81|10235.81|10235.81|10235.81|0
1656516370000|2022-06-29 15:26:10|10238.45|10238.45|10235.81|10235.81|10238.45|10238.45|10233.16|10233.16|0
1656516380000|2022-06-29 15:26:20|10238.45|10238.45|10235.81|10235.81|10238.45|10238.45|10235.81|10235.81|0
1656516390000|2022-06-29 15:26:30|10238.45|10238.45|10237.46|10237.46|10238.45|10238.45|10237.46|10237.46|0
1656516400000|2022-06-29 15:26:40|10234.82|10234.82|10234.82|10234.82|10234.82|10234.82|10234.82|10234.82|0
1656516410000|2022-06-29 15:26:50|10237.46|10237.46|10237.46|10237.46|10237.46|10237.46|10237.46|10237.46|0
1656516430000|2022-06-29 15:27:10|10234.82|10234.82|10234.82|10234.82|10234.82|10234.82|10234.82|10234.82|0
1656516440000|2022-06-29 15:27:20|10237.46|10237.46|10237.46|10237.46|10237.46|10237.46|10237.46|10237.46|0
1656516460000|2022-06-29 15:27:40|10232.17|10232.17|10234.82|10234.82|10234.82|10234.82|10232.17|10232.17|0
1656516490000|2022-06-29 15:28:10|10237.46|10237.46|10237.46|10237.46|10237.46|10237.46|10237.46|10237.46|0
1656516500000|2022-06-29 15:28:20|10234.82|10234.82|10234.82|10234.82|10234.82|10234.82|10234.82|10234.82|0
1656516540000|2022-06-29 15:29:00|10232.17|10232.17|10231.18|10231.18|10232.17|10232.17|10231.18|10231.18|0
1656516550000|2022-06-29 15:29:10|10232.17|10232.17|10232.17|10232.17|10232.17|10232.17|10232.17|10232.17|0
1656516560000|2022-06-29 15:29:20|10231.18|10231.18|10231.18|10231.18|10231.18|10231.18|10231.18|10231.18|0
1656516570000|2022-06-29 15:29:30|10230.19|10230.19|10231.18|10231.18|10231.18|10231.18|10228.53|10228.53|0
1656516580000|2022-06-29 15:29:40|10230.19|10230.19|10232.17|10232.17|10232.17|10232.17|10230.19|10230.19|0
1656516590000|2022-06-29 15:29:50|10230.19|10230.19|10232.4|10232.4|10232.4|10232.4|10229.76|10229.76|0
1656573300000|2022-06-30 07:15:00|10160.79|10160.79|10163.77|10163.77|10163.77|10163.77|10160.79|10160.79|0
1656573310000|2022-06-30 07:15:10|10162.78|10162.78|10165.42|10165.42|10165.42|10165.42|10162.78|10162.78|0
1656573320000|2022-06-30 07:15:20|10162.78|10162.78|10157.49|10157.49|10162.78|10162.78|10157.49|10157.49|0
1656573330000|2022-06-30 07:15:30|10160.46|10160.46|10159.47|10159.47|10161.45|10161.45|10159.47|10159.47|0
1656573340000|2022-06-30 07:15:40|10157.49|10157.49|10152.86|10152.86|10157.49|10157.49|10152.86|10152.86|0
1656573350000|2022-06-30 07:15:50|10151.86|10151.86|10146.57|10146.57|10151.86|10151.86|10146.57|10146.57|0
1656573380000|2022-06-30 07:16:20|10149.22|10149.22|10149.22|10149.22|10149.22|10149.22|10149.22|10149.22|0
1656573410000|2022-06-30 07:16:50|10143.93|10143.93|10138.64|10138.64|10143.93|10143.93|10138.64|10138.64|0
1656573440000|2022-06-30 07:17:20|10135.99|10135.99|10134.01|10134.01|10135.99|10135.99|10134.01|10134.01|0
1656573450000|2022-06-30 07:17:30|10135.99|10135.99|10135.99|10135.99|10135.99|10135.99|10135.99|10135.99|0
1656573460000|2022-06-30 07:17:40|10125.41|10125.41|10122.77|10122.77|10125.41|10125.41|10122.77|10122.77|0
1656573470000|2022-06-30 07:17:50|10120.12|10120.12|10120.12|10120.12|10122.77|10122.77|10120.12|10120.12|0
1656573480000|2022-06-30 07:18:00|10122.11|10122.11|10125.41|10125.41|10125.41|10125.41|10120.12|10120.12|0
1656573490000|2022-06-30 07:18:10|10122.77|10122.77|10128.06|10128.06|10128.06|10128.06|10120.12|10120.12|0
1656573500000|2022-06-30 07:18:20|10129.05|10129.05|10126.41|10126.41|10129.05|10129.05|10126.41|10126.41|0
1656573510000|2022-06-30 07:18:30|10127.4|10127.4|10127.4|10127.4|10127.4|10127.4|10127.4|10127.4|0
1656573520000|2022-06-30 07:18:40|10130.04|10130.04|10130.04|10130.04|10130.04|10130.04|10130.04|10130.04|0
1656573530000|2022-06-30 07:18:50|10131.03|10131.03|10131.03|10131.03|10131.03|10131.03|10131.03|10131.03|0
1656573560000|2022-06-30 07:19:20|10129.05|10129.05|10129.05|10129.05|10129.05|10129.05|10129.05|10129.05|0
1656573570000|2022-06-30 07:19:30|10123.76|10123.76|10123.76|10123.76|10123.76|10123.76|10123.76|10123.76|0
1656573610000|2022-06-30 07:20:10|10126.41|10126.41|10126.41|10126.41|10126.41|10126.41|10126.41|10126.41|0
1656573620000|2022-06-30 07:20:20|10129.05|10129.05|10129.05|10129.05|10129.05|10129.05|10129.05|10129.05|0
1656573630000|2022-06-30 07:20:30|10128.06|10128.06|10128.06|10128.06|10128.06|10128.06|10128.06|10128.06|0
1656573640000|2022-06-30 07:20:40|10125.41|10125.41|10125.41|10125.41|10125.41|10125.41|10125.41|10125.41|0
1656573650000|2022-06-30 07:20:50|10124.42|10124.42|10111.2|10111.2|10124.42|10124.42|10111.2|10111.2|0
1656573660000|2022-06-30 07:21:00|10108.55|10108.55|10111.2|10111.2|10111.2|10111.2|10108.55|10108.55|0
1656573680000|2022-06-30 07:21:20|10105.91|10105.91|10105.91|10105.91|10105.91|10105.91|10105.91|10105.91|0
1656573700000|2022-06-30 07:21:40|10097.97|10097.97|10095.33|10095.33|10097.97|10097.97|10095.33|10095.33|0
1656573730000|2022-06-30 07:22:10|10090.04|10090.04|10090.04|10090.04|10090.04|10090.04|10090.04|10090.04|0
1656573750000|2022-06-30 07:22:30|10097.97|10097.97|10097.97|10097.97|10097.97|10097.97|10097.97|10097.97|0
1656573790000|2022-06-30 07:23:10|10092.68|10092.68|10092.68|10092.68|10092.68|10092.68|10092.68|10092.68|0
1656573800000|2022-06-30 07:23:20|10100.62|10100.62|10100.62|10100.62|10100.62|10100.62|10100.62|10100.62|0
1656573820000|2022-06-30 07:23:40|10103.26|10103.26|10103.26|10103.26|10103.26|10103.26|10103.26|10103.26|0
1656573830000|2022-06-30 07:23:50|10100.62|10100.62|10100.62|10100.62|10100.62|10100.62|10100.62|10100.62|0
1656573840000|2022-06-30 07:24:00|10097.97|10097.97|10097.97|10097.97|10097.97|10097.97|10097.97|10097.97|0
1656573870000|2022-06-30 07:24:30|10103.26|10103.26|10103.26|10103.26|10103.26|10103.26|10103.26|10103.26|0
1656573890000|2022-06-30 07:24:50|10105.91|10105.91|10105.91|10105.91|10105.91|10105.91|10105.91|10105.91|0
1656573910000|2022-06-30 07:25:10|10111.2|10111.2|10111.2|10111.2|10111.2|10111.2|10111.2|10111.2|0
1656573930000|2022-06-30 07:25:30|10108.55|10108.55|10108.55|10108.55|10108.55|10108.55|10108.55|10108.55|0
1656573940000|2022-06-30 07:25:40|10111.2|10111.2|10111.2|10111.2|10111.2|10111.2|10111.2|10111.2|0
1656573960000|2022-06-30 07:26:00|10108.55|10108.55|10108.55|10108.55|10108.55|10108.55|10108.55|10108.55|0
1656573970000|2022-06-30 07:26:10|10111.2|10111.2|10111.2|10111.2|10111.2|10111.2|10111.2|10111.2|0
1656573980000|2022-06-30 07:26:20|10108.55|10108.55|10119.13|10119.13|10119.13|10119.13|10108.55|10108.55|0
1656574010000|2022-06-30 07:26:50|10118.14|10118.14|10118.14|10118.14|10118.14|10118.14|10118.14|10118.14|0
1656574020000|2022-06-30 07:27:00|10120.12|10120.12|10120.12|10120.12|10120.12|10120.12|10120.12|10120.12|0
1656574030000|2022-06-30 07:27:10|10130.7|10130.7|10122.77|10122.77|10130.7|10130.7|10122.77|10122.77|0
1656574050000|2022-06-30 07:27:30|10117.48|10117.48|10117.48|10117.48|10117.48|10117.48|10117.48|10117.48|0
1656574090000|2022-06-30 07:28:10|10114.83|10114.83|10114.83|10114.83|10114.83|10114.83|10114.83|10114.83|0
1656574100000|2022-06-30 07:28:20|10117.48|10117.48|10126.41|10126.41|10126.41|10126.41|10117.48|10117.48|0
1656574150000|2022-06-30 07:29:10|10121.12|10121.12|10121.12|10121.12|10121.12|10121.12|10121.12|10121.12|0
1656574160000|2022-06-30 07:29:20|10120.12|10120.12|10117.48|10117.48|10120.12|10120.12|10117.48|10117.48|0
1656574170000|2022-06-30 07:29:30|10114.83|10114.83|10114.83|10114.83|10114.83|10114.83|10114.83|10114.83|0
1656574180000|2022-06-30 07:29:40|10117.48|10117.48|10118.47|10118.47|10119.46|10119.46|10117.48|10117.48|0
1656574190000|2022-06-30 07:29:50|10120.45|10120.45|10120.45|10120.45|10120.45|10120.45|10120.45|10120.45|0
1656574200000|2022-06-30 07:30:00|10121.45|10121.45|10121.45|10121.45|10121.45|10121.45|10121.45|10121.45|0
1656574220000|2022-06-30 07:30:20|10120.45|10120.45|10120.45|10120.45|10120.45|10120.45|10120.45|10120.45|0
1656574230000|2022-06-30 07:30:30|10117.81|10117.81|10117.81|10117.81|10117.81|10117.81|10117.81|10117.81|0
1656574250000|2022-06-30 07:30:50|10112.52|10112.52|10112.52|10112.52|10112.52|10112.52|10112.52|10112.52|0
1656574270000|2022-06-30 07:31:10|10115.16|10115.16|10112.52|10112.52|10115.16|10115.16|10112.52|10112.52|0
1656574280000|2022-06-30 07:31:20|10109.87|10109.87|10109.87|10109.87|10109.87|10109.87|10109.87|10109.87|0
1656574300000|2022-06-30 07:31:40|10112.52|10112.52|10109.87|10109.87|10112.52|10112.52|10109.87|10109.87|0
1656574320000|2022-06-30 07:32:00|10110.87|10110.87|10113.51|10113.51|10113.51|10113.51|10110.87|10110.87|0
1656574330000|2022-06-30 07:32:10|10105.58|10105.58|10105.58|10105.58|10105.58|10105.58|10105.58|10105.58|0
1656574350000|2022-06-30 07:32:30|10106.57|10106.57|10103.92|10103.92|10106.57|10106.57|10103.92|10103.92|0
1656574360000|2022-06-30 07:32:40|10106.57|10106.57|10106.57|10106.57|10106.57|10106.57|10106.57|10106.57|0
1656574370000|2022-06-30 07:32:50|10109.21|10109.21|10109.21|10109.21|10109.21|10109.21|10109.21|10109.21|0
1656574380000|2022-06-30 07:33:00|10114.5|10114.5|10114.5|10114.5|10114.5|10114.5|10114.5|10114.5|0
1656574400000|2022-06-30 07:33:20|10116.49|10116.49|10127.07|10127.07|10127.07|10127.07|10116.49|10116.49|0
1656574410000|2022-06-30 07:33:30|10132.36|10132.36|10132.36|10132.36|10132.36|10132.36|10132.36|10132.36|0
1656574440000|2022-06-30 07:34:00|10133.35|10133.35|10138.64|10138.64|10138.64|10138.64|10133.35|10133.35|0
1656574450000|2022-06-30 07:34:10|10143.93|10143.93|10144.92|10144.92|10144.92|10144.92|10143.93|10143.93|0
1656574470000|2022-06-30 07:34:30|10150.21|10150.21|10150.21|10150.21|10150.21|10150.21|10150.21|10150.21|0
1656574490000|2022-06-30 07:34:50|10152.86|10152.86|10153.85|10153.85|10153.85|10153.85|10152.86|10152.86|0
1656574500000|2022-06-30 07:35:00|10159.14|10159.14|10159.14|10159.14|10159.14|10159.14|10159.14|10159.14|0
1656574520000|2022-06-30 07:35:20|10160.13|10160.13|10160.79|10160.79|10160.79|10160.79|10158.15|10158.15|0
1656574530000|2022-06-30 07:35:30|10163.44|10163.44|10163.44|10163.44|10163.44|10163.44|10163.44|10163.44|0
1656574580000|2022-06-30 07:36:20|10160.79|10160.79|10160.79|10160.79|10160.79|10160.79|10160.79|10160.79|0
1656574640000|2022-06-30 07:37:20|10166.08|10166.08|10166.08|10166.08|10166.08|10166.08|10166.08|10166.08|0
1656574670000|2022-06-30 07:37:50|10168.73|10168.73|10168.73|10168.73|10168.73|10168.73|10168.73|10168.73|0
1656574750000|2022-06-30 07:39:10|10176.66|10176.66|10182.95|10182.95|10183.94|10183.94|10176.66|10176.66|0
1656574760000|2022-06-30 07:39:20|10180.3|10180.3|10180.3|10180.3|10180.3|10180.3|10180.3|10180.3|0
1656574770000|2022-06-30 07:39:30|10182.95|10182.95|10182.95|10182.95|10182.95|10182.95|10182.95|10182.95|0
1656574780000|2022-06-30 07:39:40|10185.59|10185.59|10185.59|10185.59|10185.59|10185.59|10185.59|10185.59|0
1656574800000|2022-06-30 07:40:00|10182.95|10182.95|10180.3|10180.3|10182.95|10182.95|10180.3|10180.3|0
1656574810000|2022-06-30 07:40:10|10181.29|10181.29|10181.29|10181.29|10181.29|10181.29|10181.29|10181.29|0
1656574820000|2022-06-30 07:40:20|10178.65|10178.65|10181.29|10181.29|10181.29|10181.29|10178.65|10178.65|0
1656574830000|2022-06-30 07:40:30|10176|10176|10173.36|10173.36|10176|10176|10173.36|10173.36|0
1656574860000|2022-06-30 07:41:00|10174.35|10174.35|10174.35|10174.35|10174.35|10174.35|10174.35|10174.35|0
1656574870000|2022-06-30 07:41:10|10179.64|10179.64|10182.28|10182.28|10182.28|10182.28|10179.64|10179.64|0
1656574880000|2022-06-30 07:41:20|10183.28|10183.28|10183.28|10183.28|10183.28|10183.28|10183.28|10183.28|0
1656574890000|2022-06-30 07:41:30|10191.21|10191.21|10191.21|10191.21|10191.21|10191.21|10191.21|10191.21|0
1656574910000|2022-06-30 07:41:50|10188.57|10188.57|10188.57|10188.57|10188.57|10188.57|10188.57|10188.57|0
1656574920000|2022-06-30 07:42:00|10191.21|10191.21|10191.21|10191.21|10191.21|10191.21|10191.21|10191.21|0
1656574940000|2022-06-30 07:42:20|10185.92|10185.92|10185.92|10185.92|10185.92|10185.92|10185.92|10185.92|0
1656574980000|2022-06-30 07:43:00|10188.57|10188.57|10188.57|10188.57|10188.57|10188.57|10188.57|10188.57|0
1656575010000|2022-06-30 07:43:30|10191.21|10191.21|10191.21|10191.21|10191.21|10191.21|10191.21|10191.21|0
1656575020000|2022-06-30 07:43:40|10193.86|10193.86|10193.86|10193.86|10193.86|10193.86|10193.86|10193.86|0
1656575050000|2022-06-30 07:44:10|10194.85|10194.85|10197.49|10197.49|10197.49|10197.49|10194.85|10194.85|0
1656575070000|2022-06-30 07:44:30|10195.51|10195.51|10195.51|10195.51|10195.51|10195.51|10195.51|10195.51|0
1656575090000|2022-06-30 07:44:50|10200.8|10200.8|10197.82|10197.82|10200.8|10200.8|10197.82|10197.82|0
1656575100000|2022-06-30 07:45:00|10200.8|10200.8|10207.08|10207.08|10207.08|10207.08|10200.8|10200.8|0
1656575130000|2022-06-30 07:45:30|10208.07|10208.07|10208.07|10208.07|10208.07|10208.07|10208.07|10208.07|0
1656575150000|2022-06-30 07:45:50|10216.01|10216.01|10216.01|10216.01|10216.01|10216.01|10216.01|10216.01|0
1656575160000|2022-06-30 07:46:00|10208.74|10208.74|10208.74|10208.74|10208.74|10208.74|10207.74|10207.74|0
1656575170000|2022-06-30 07:46:10|10200.8|10200.8|10200.8|10200.8|10200.8|10200.8|10200.8|10200.8|0
1656575240000|2022-06-30 07:47:20|10198.82|10198.82|10198.82|10198.82|10198.82|10198.82|10198.82|10198.82|0
1656575250000|2022-06-30 07:47:30|10199.81|10199.81|10199.81|10199.81|10199.81|10199.81|10199.81|10199.81|0
1656575300000|2022-06-30 07:48:20|10205.1|10205.1|10210.39|10210.39|10210.39|10210.39|10205.1|10205.1|0
1656575310000|2022-06-30 07:48:30|10209.4|10209.4|10209.4|10209.4|10209.4|10209.4|10209.4|10209.4|0
1656575340000|2022-06-30 07:49:00|10214.69|10214.69|10214.69|10214.69|10214.69|10214.69|10214.69|10214.69|0
1656575380000|2022-06-30 07:49:40|10227.91|10227.91|10227.91|10227.91|10227.91|10227.91|10227.91|10227.91|0
1656575400000|2022-06-30 07:50:00|10225.27|10225.27|10225.27|10225.27|10225.27|10225.27|10219.98|10219.98|0
1656575420000|2022-06-30 07:50:20|10227.91|10227.91|10227.91|10227.91|10227.91|10227.91|10227.91|10227.91|0
1656575460000|2022-06-30 07:51:00|10225.27|10225.27|10225.27|10225.27|10225.27|10225.27|10225.27|10225.27|0
1656575500000|2022-06-30 07:51:40|10219.98|10219.98|10219.98|10219.98|10219.98|10219.98|10219.98|10219.98|0
1656575520000|2022-06-30 07:52:00|10212.04|10212.04|10212.04|10212.04|10212.04|10212.04|10212.04|10212.04|0
1656575540000|2022-06-30 07:52:20|10206.75|10206.75|10206.75|10206.75|10206.75|10206.75|10206.75|10206.75|0
1656575550000|2022-06-30 07:52:30|10209.4|10209.4|10209.4|10209.4|10209.4|10209.4|10209.4|10209.4|0
1656575570000|2022-06-30 07:52:50|10208.4|10208.4|10208.4|10208.4|10208.4|10208.4|10208.4|10208.4|0
1656575600000|2022-06-30 07:53:20|10205.76|10205.76|10205.76|10205.76|10205.76|10205.76|10205.76|10205.76|0
1656575630000|2022-06-30 07:53:50|10203.11|10203.11|10203.11|10203.11|10203.11|10203.11|10203.11|10203.11|0
1656575650000|2022-06-30 07:54:10|10200.47|10200.47|10200.47|10200.47|10200.47|10200.47|10200.47|10200.47|0
1656575680000|2022-06-30 07:54:40|10192.53|10192.53|10189.89|10189.89|10192.53|10192.53|10189.89|10189.89|0
1656575700000|2022-06-30 07:55:00|10184.6|10184.6|10184.6|10184.6|10184.6|10184.6|10184.6|10184.6|0
1656575720000|2022-06-30 07:55:20|10179.31|10179.31|10179.31|10179.31|10179.31|10179.31|10179.31|10179.31|0
1656575770000|2022-06-30 07:56:10|10184.6|10184.6|10181.95|10181.95|10184.6|10184.6|10181.95|10181.95|0
1656575780000|2022-06-30 07:56:20|10179.31|10179.31|10179.31|10179.31|10179.31|10179.31|10179.31|10179.31|0
1656575830000|2022-06-30 07:57:10|10174.02|10174.02|10166.74|10166.74|10174.02|10174.02|10166.74|10166.74|0
1656575850000|2022-06-30 07:57:30|10165.75|10165.75|10165.75|10165.75|10165.75|10165.75|10165.75|10165.75|0
1656575870000|2022-06-30 07:57:50|10171.04|10171.04|10171.04|10171.04|10171.04|10171.04|10171.04|10171.04|0
1656575900000|2022-06-30 07:58:20|10173.69|10173.69|10173.69|10173.69|10173.69|10173.69|10173.69|10173.69|0
1656575920000|2022-06-30 07:58:40|10176.33|10176.33|10176.33|10176.33|10176.33|10176.33|10176.33|10176.33|0
1656575940000|2022-06-30 07:59:00|10178.98|10178.98|10177.99|10177.99|10178.98|10178.98|10177.99|10177.99|0
1656575960000|2022-06-30 07:59:20|10180.63|10180.63|10180.63|10180.63|10180.63|10180.63|10180.63|10180.63|0
1656575970000|2022-06-30 07:59:30|10183.28|10183.28|10180.63|10180.63|10183.28|10183.28|10180.63|10180.63|0
1656576000000|2022-06-30 08:00:00|10175.34|10175.34|10175.34|10175.34|10175.34|10175.34|10175.34|10175.34|0
1656576010000|2022-06-30 08:00:10|10176.33|10176.33|10176.33|10176.33|10176.33|10176.33|10176.33|10176.33|0
1656576120000|2022-06-30 08:02:00|10178.98|10178.98|10181.62|10181.62|10181.62|10181.62|10178.98|10178.98|0
1656576130000|2022-06-30 08:02:10|10184.27|10184.27|10188.9|10188.9|10188.9|10188.9|10184.27|10184.27|0
1656576140000|2022-06-30 08:02:20|10194.19|10194.19|10193.19|10193.19|10194.19|10194.19|10193.19|10193.19|0
1656576150000|2022-06-30 08:02:30|10195.84|10195.84|10195.84|10195.84|10195.84|10195.84|10195.84|10195.84|0
1656576170000|2022-06-30 08:02:50|10190.55|10190.55|10195.84|10195.84|10195.84|10195.84|10190.55|10190.55|0
1656576190000|2022-06-30 08:03:10|10196.83|10196.83|10194.19|10194.19|10196.83|10196.83|10191.54|10191.54|0
1656576210000|2022-06-30 08:03:30|10199.48|10199.48|10202.12|10202.12|10202.12|10202.12|10199.48|10199.48|0
1656576240000|2022-06-30 08:04:00|10199.48|10199.48|10199.48|10199.48|10199.48|10199.48|10199.48|10199.48|0
1656576250000|2022-06-30 08:04:10|10202.12|10202.12|10202.12|10202.12|10202.12|10202.12|10202.12|10202.12|0
1656576300000|2022-06-30 08:05:00|10196.83|10196.83|10195.84|10195.84|10196.83|10196.83|10195.84|10195.84|0
1656576320000|2022-06-30 08:05:20|10201.13|10201.13|10201.13|10201.13|10201.13|10201.13|10201.13|10201.13|0
1656576360000|2022-06-30 08:06:00|10195.84|10195.84|10195.84|10195.84|10195.84|10195.84|10195.84|10195.84|0
1656576410000|2022-06-30 08:06:50|10201.13|10201.13|10201.13|10201.13|10201.13|10201.13|10201.13|10201.13|0
1656576430000|2022-06-30 08:07:10|10203.78|10203.78|10203.78|10203.78|10203.78|10203.78|10203.78|10203.78|0
1656576450000|2022-06-30 08:07:30|10206.42|10206.42|10206.42|10206.42|10206.42|10206.42|10206.42|10206.42|0
1656576460000|2022-06-30 08:07:40|10201.13|10201.13|10201.13|10201.13|10201.13|10201.13|10201.13|10201.13|0
1656576480000|2022-06-30 08:08:00|10198.48|10198.48|10198.48|10198.48|10198.48|10198.48|10198.48|10198.48|0
1656576500000|2022-06-30 08:08:20|10195.84|10195.84|10195.84|10195.84|10195.84|10195.84|10195.84|10195.84|0
1656576550000|2022-06-30 08:09:10|10182.61|10182.61|10182.61|10182.61|10182.61|10182.61|10182.61|10182.61|0
1656576560000|2022-06-30 08:09:20|10179.97|10179.97|10177.32|10177.32|10179.97|10179.97|10177.32|10177.32|0
1656576630000|2022-06-30 08:10:30|10179.97|10179.97|10179.97|10179.97|10179.97|10179.97|10177.32|10177.32|0
1656576670000|2022-06-30 08:11:10|10177.32|10177.32|10177.32|10177.32|10177.32|10177.32|10177.32|10177.32|0
1656576680000|2022-06-30 08:11:20|10179.97|10179.97|10179.97|10179.97|10179.97|10179.97|10179.97|10179.97|0
1656576700000|2022-06-30 08:11:40|10177.32|10177.32|10177.32|10177.32|10177.32|10177.32|10177.32|10177.32|0
1656576740000|2022-06-30 08:12:20|10179.97|10179.97|10179.97|10179.97|10179.97|10179.97|10179.97|10179.97|0
1656576750000|2022-06-30 08:12:30|10181.95|10181.95|10176.66|10176.66|10181.95|10181.95|10176.66|10176.66|0
1656576780000|2022-06-30 08:13:00|10184.6|10184.6|10186.58|10186.58|10186.58|10186.58|10184.6|10184.6|0
1656576840000|2022-06-30 08:14:00|10191.87|10191.87|10191.87|10191.87|10191.87|10191.87|10191.87|10191.87|0
1656576860000|2022-06-30 08:14:20|10197.16|10197.16|10197.16|10197.16|10197.16|10197.16|10197.16|10197.16|0
1656576900000|2022-06-30 08:15:00|10194.52|10194.52|10194.52|10194.52|10194.52|10194.52|10194.52|10194.52|0
1656576960000|2022-06-30 08:16:00|10199.81|10199.81|10199.81|10199.81|10199.81|10199.81|10199.81|10199.81|0
1656576980000|2022-06-30 08:16:20|10197.16|10197.16|10197.16|10197.16|10197.16|10197.16|10197.16|10197.16|0
1656577010000|2022-06-30 08:16:50|10194.52|10194.52|10194.52|10194.52|10194.52|10194.52|10194.52|10194.52|0
1656577040000|2022-06-30 08:17:20|10197.16|10197.16|10197.16|10197.16|10197.16|10197.16|10197.16|10197.16|0
1656577070000|2022-06-30 08:17:50|10198.16|10198.16|10198.16|10198.16|10198.16|10198.16|10197.16|10197.16|0
1656577080000|2022-06-30 08:18:00|10195.51|10195.51|10195.51|10195.51|10195.51|10195.51|10192.86|10192.86|0
1656577110000|2022-06-30 08:18:30|10192.86|10192.86|10192.86|10192.86|10192.86|10192.86|10192.86|10192.86|0
1656577120000|2022-06-30 08:18:40|10195.84|10195.84|10198.82|10198.82|10198.82|10198.82|10193.86|10193.86|0
1656577130000|2022-06-30 08:18:50|10196.17|10196.17|10196.17|10196.17|10196.17|10196.17|10196.17|10196.17|0
1656577140000|2022-06-30 08:19:00|10195.18|10195.18|10191.21|10191.21|10196.17|10196.17|10191.21|10191.21|0
1656577150000|2022-06-30 08:19:10|10192.2|10192.2|10189.56|10189.56|10192.2|10192.2|10189.56|10189.56|0
1656577160000|2022-06-30 08:19:20|10192.2|10192.2|10192.2|10192.2|10192.2|10192.2|10192.2|10192.2|0
1656577200000|2022-06-30 08:20:00|10191.21|10191.21|10193.2|10193.2|10193.2|10193.2|10191.21|10191.21|0
1656577220000|2022-06-30 08:20:20|10195.84|10195.84|10195.84|10195.84|10195.84|10195.84|10195.84|10195.84|0
1656577230000|2022-06-30 08:20:30|10201.13|10201.13|10202.78|10202.78|10203.78|10203.78|10201.13|10201.13|0
1656577260000|2022-06-30 08:21:00|10200.14|10200.14|10197.49|10197.49|10200.14|10200.14|10197.49|10197.49|0
1656577280000|2022-06-30 08:21:20|10202.78|10202.78|10202.78|10202.78|10202.78|10202.78|10202.78|10202.78|0
1656577290000|2022-06-30 08:21:30|10205.43|10205.43|10205.43|10205.43|10205.43|10205.43|10205.43|10205.43|0
1656577300000|2022-06-30 08:21:40|10202.78|10202.78|10200.14|10200.14|10202.78|10202.78|10200.14|10200.14|0
1656577320000|2022-06-30 08:22:00|10197.49|10197.49|10197.49|10197.49|10197.49|10197.49|10197.49|10197.49|0
1656577330000|2022-06-30 08:22:10|10189.56|10189.56|10189.56|10189.56|10189.56|10189.56|10189.56|10189.56|0
1656577340000|2022-06-30 08:22:20|10194.85|10194.85|10192.2|10192.2|10194.85|10194.85|10192.2|10192.2|0
1656577350000|2022-06-30 08:22:30|10189.56|10189.56|10189.56|10189.56|10189.56|10189.56|10189.56|10189.56|0
1656577360000|2022-06-30 08:22:40|10194.85|10194.85|10194.85|10194.85|10194.85|10194.85|10194.85|10194.85|0
1656577380000|2022-06-30 08:23:00|10197.49|10197.49|10197.49|10197.49|10197.49|10197.49|10197.49|10197.49|0
1656577400000|2022-06-30 08:23:20|10202.78|10202.78|10205.43|10205.43|10205.43|10205.43|10200.14|10200.14|0
1656577410000|2022-06-30 08:23:30|10210.72|10210.72|10210.72|10210.72|10210.72|10210.72|10210.72|10210.72|0
1656577420000|2022-06-30 08:23:40|10208.07|10208.07|10208.07|10208.07|10208.07|10208.07|10208.07|10208.07|0
1656577440000|2022-06-30 08:24:00|10202.78|10202.78|10202.78|10202.78|10202.78|10202.78|10202.78|10202.78|0
1656577450000|2022-06-30 08:24:10|10200.14|10200.14|10200.14|10200.14|10205.43|10205.43|10200.14|10200.14|0
1656577460000|2022-06-30 08:24:20|10194.85|10194.85|10194.85|10194.85|10194.85|10194.85|10194.85|10194.85|0
1656577470000|2022-06-30 08:24:30|10197.49|10197.49|10197.49|10197.49|10197.49|10197.49|10197.49|10197.49|0
1656577500000|2022-06-30 08:25:00|10196.5|10196.5|10195.84|10195.84|10198.49|10198.49|10195.84|10195.84|0
1656577550000|2022-06-30 08:25:50|10190.55|10190.55|10190.55|10190.55|10190.55|10190.55|10190.55|10190.55|0
1656577560000|2022-06-30 08:26:00|10185.26|10185.26|10182.62|10182.62|10185.26|10185.26|10182.62|10182.62|0
1656577570000|2022-06-30 08:26:10|10179.97|10179.97|10179.97|10179.97|10179.97|10179.97|10179.97|10179.97|0
1656577590000|2022-06-30 08:26:30|10174.68|10174.68|10177.33|10177.33|10177.33|10177.33|10174.68|10174.68|0
1656577640000|2022-06-30 08:27:20|10179.97|10179.97|10179.97|10179.97|10179.97|10179.97|10179.97|10179.97|0
1656577660000|2022-06-30 08:27:40|10177.33|10177.33|10177.33|10177.33|10177.33|10177.33|10177.33|10177.33|0
1656577750000|2022-06-30 08:29:10|10175.34|10175.34|10175.34|10175.34|10175.34|10175.34|10175.34|10175.34|0
1656577760000|2022-06-30 08:29:20|10172.7|10172.7|10175.34|10175.34|10175.34|10175.34|10172.7|10172.7|0
1656577780000|2022-06-30 08:29:40|10180.63|10180.63|10180.63|10180.63|10180.63|10180.63|10180.63|10180.63|0
1656577790000|2022-06-30 08:29:50|10183.28|10183.28|10183.28|10183.28|10183.28|10183.28|10183.28|10183.28|0
1656577810000|2022-06-30 08:30:10|10188.57|10188.57|10188.57|10188.57|10188.57|10188.57|10188.57|10188.57|0
1656577840000|2022-06-30 08:30:40|10188.99|10188.99|10188.99|10188.99|10188.99|10188.99|10188.99|10188.99|0
1656577890000|2022-06-30 08:31:30|10190.98|10190.98|10195.28|10195.28|10195.28|10195.28|10189.99|10189.99|0
1656577900000|2022-06-30 08:31:40|10197.26|10197.26|10197.26|10197.26|10197.26|10197.26|10197.26|10197.26|0
1656577910000|2022-06-30 08:31:50|10199.91|10199.91|10199.91|10199.91|10199.91|10199.91|10199.91|10199.91|0
1656577920000|2022-06-30 08:32:00|10197.26|10197.26|10191.97|10191.97|10197.26|10197.26|10191.97|10191.97|0
1656577950000|2022-06-30 08:32:30|10194.62|10194.62|10194.62|10194.62|10194.62|10194.62|10194.62|10194.62|0
1656577990000|2022-06-30 08:33:10|10191.97|10191.97|10191.97|10191.97|10191.97|10191.97|10191.97|10191.97|0
1656578000000|2022-06-30 08:33:20|10197.26|10197.26|10197.26|10197.26|10199.91|10199.91|10197.26|10197.26|0
1656578020000|2022-06-30 08:33:40|10191.97|10191.97|10191.97|10191.97|10191.97|10191.97|10191.97|10191.97|0
1656578030000|2022-06-30 08:33:50|10189.33|10189.33|10189.33|10189.33|10189.33|10189.33|10189.33|10189.33|0
1656578050000|2022-06-30 08:34:10|10184.04|10184.04|10180.4|10180.4|10184.04|10184.04|10180.4|10180.4|0
1656578060000|2022-06-30 08:34:20|10172.46|10172.46|10180.4|10180.4|10180.4|10180.4|10172.46|10172.46|0
1656578080000|2022-06-30 08:34:40|10177.75|10177.75|10177.75|10177.75|10177.75|10177.75|10177.75|10177.75|0
1656578110000|2022-06-30 08:35:10|10175.11|10175.11|10175.11|10175.11|10180.4|10180.4|10175.11|10175.11|0
1656578120000|2022-06-30 08:35:20|10180.4|10180.4|10180.4|10180.4|10180.4|10180.4|10180.4|10180.4|0
1656578130000|2022-06-30 08:35:30|10175.11|10175.11|10170.48|10170.48|10175.11|10175.11|10169.49|10169.49|0
1656578140000|2022-06-30 08:35:40|10167.83|10167.83|10167.83|10167.83|10167.83|10167.83|10167.83|10167.83|0
1656578180000|2022-06-30 08:36:20|10166.84|10166.84|10165.85|10165.85|10166.84|10166.84|10165.85|10165.85|0
1656578190000|2022-06-30 08:36:30|10168.5|10168.5|10165.85|10165.85|10168.5|10168.5|10165.85|10165.85|0
1656578200000|2022-06-30 08:36:40|10168.5|10168.5|10168.5|10168.5|10168.5|10168.5|10168.5|10168.5|0
1656578210000|2022-06-30 08:36:50|10171.14|10171.14|10171.14|10171.14|10171.14|10171.14|10171.14|10171.14|0
1656578220000|2022-06-30 08:37:00|10165.85|10165.85|10165.85|10165.85|10165.85|10165.85|10165.85|10165.85|0
1656578230000|2022-06-30 08:37:10|10163.21|10163.21|10163.21|10163.21|10163.21|10163.21|10163.21|10163.21|0
1656578270000|2022-06-30 08:37:50|10171.14|10171.14|10176.43|10176.43|10176.43|10176.43|10171.14|10171.14|0
1656578280000|2022-06-30 08:38:00|10177.42|10177.42|10172.79|10172.79|10177.42|10177.42|10172.79|10172.79|0
1656578290000|2022-06-30 08:38:10|10178.08|10178.08|10178.08|10178.08|10178.08|10178.08|10178.08|10178.08|0
1656578300000|2022-06-30 08:38:20|10175.44|10175.44|10175.44|10175.44|10175.44|10175.44|10175.44|10175.44|0
1656578310000|2022-06-30 08:38:30|10173.45|10173.45|10171.47|10171.47|10173.45|10173.45|10171.47|10171.47|0
1656578320000|2022-06-30 08:38:40|10173.45|10173.45|10177.09|10177.09|10177.09|10177.09|10173.45|10173.45|0
1656578330000|2022-06-30 08:38:50|10182.38|10182.38|10182.38|10182.38|10182.38|10182.38|10182.38|10182.38|0
1656578340000|2022-06-30 08:39:00|10184.37|10184.37|10189.66|10189.66|10189.66|10189.66|10184.37|10184.37|0
1656578350000|2022-06-30 08:39:10|10187.01|10187.01|10187.01|10187.01|10187.01|10187.01|10187.01|10187.01|0
1656578360000|2022-06-30 08:39:20|10194.95|10194.95|10194.95|10194.95|10194.95|10194.95|10194.95|10194.95|0
1656578390000|2022-06-30 08:39:50|10200.24|10200.24|10200.24|10200.24|10200.24|10200.24|10200.24|10200.24|0
1656578400000|2022-06-30 08:40:00|10194.95|10194.95|10194.95|10194.95|10194.95|10194.95|10192.3|10192.3|0
1656578410000|2022-06-30 08:40:10|10189.66|10189.66|10189.66|10189.66|10189.66|10189.66|10189.66|10189.66|0
1656578420000|2022-06-30 08:40:20|10187.01|10187.01|10187.01|10187.01|10187.01|10187.01|10187.01|10187.01|0
1656578470000|2022-06-30 08:41:10|10184.37|10184.37|10184.37|10184.37|10184.37|10184.37|10184.37|10184.37|0
1656578490000|2022-06-30 08:41:30|10189.66|10189.66|10190.65|10190.65|10190.65|10190.65|10189.66|10189.66|0
1656578530000|2022-06-30 08:42:10|10193.29|10193.29|10193.29|10193.29|10193.29|10193.29|10193.29|10193.29|0
1656578550000|2022-06-30 08:42:30|10194.29|10194.29|10196.93|10196.93|10196.93|10196.93|10194.29|10194.29|0
1656578570000|2022-06-30 08:42:50|10199.58|10199.58|10199.58|10199.58|10199.58|10199.58|10199.58|10199.58|0
1656578590000|2022-06-30 08:43:10|10204.87|10204.87|10207.51|10207.51|10207.51|10207.51|10204.87|10204.87|0
1656578620000|2022-06-30 08:43:40|10204.87|10204.87|10204.87|10204.87|10204.87|10204.87|10204.87|10204.87|0
1656578630000|2022-06-30 08:43:50|10210.16|10210.16|10204.87|10204.87|10210.16|10210.16|10204.87|10204.87|0
1656578650000|2022-06-30 08:44:10|10202.22|10202.22|10207.51|10207.51|10207.51|10207.51|10202.22|10202.22|0
1656578670000|2022-06-30 08:44:30|10212.8|10212.8|10212.8|10212.8|10212.8|10212.8|10212.8|10212.8|0
1656578680000|2022-06-30 08:44:40|10213.79|10213.79|10214.78|10214.78|10214.78|10214.78|10213.79|10213.79|0
1656578690000|2022-06-30 08:44:50|10212.14|10212.14|10209.49|10209.49|10212.14|10212.14|10209.49|10209.49|0
1656578700000|2022-06-30 08:45:00|10206.85|10206.85|10206.85|10206.85|10206.85|10206.85|10206.85|10206.85|0
1656578710000|2022-06-30 08:45:10|10204.2|10204.2|10204.2|10204.2|10204.2|10204.2|10204.2|10204.2|0
1656578720000|2022-06-30 08:45:20|10201.56|10201.56|10201.56|10201.56|10201.56|10201.56|10201.56|10201.56|0
1656578760000|2022-06-30 08:46:00|10200.57|10200.57|10199.58|10199.58|10200.57|10200.57|10198.58|10198.58|0
1656578770000|2022-06-30 08:46:10|10202.22|10202.22|10202.22|10202.22|10202.22|10202.22|10202.22|10202.22|0
1656578780000|2022-06-30 08:46:20|10204.87|10204.87|10204.87|10204.87|10204.87|10204.87|10204.87|10204.87|0
1656578810000|2022-06-30 08:46:50|10202.22|10202.22|10202.22|10202.22|10202.22|10202.22|10202.22|10202.22|0
1656578820000|2022-06-30 08:47:00|10199.58|10199.58|10196.93|10196.93|10199.58|10199.58|10196.93|10196.93|0
1656578850000|2022-06-30 08:47:30|10202.22|10202.22|10202.22|10202.22|10202.22|10202.22|10202.22|10202.22|0
1656578870000|2022-06-30 08:47:50|10199.58|10199.58|10199.58|10199.58|10199.58|10199.58|10199.58|10199.58|0
1656578940000|2022-06-30 08:49:00|10196.93|10196.93|10195.94|10195.94|10196.93|10196.93|10195.94|10195.94|0
1656578980000|2022-06-30 08:49:40|10190.65|10190.65|10190.65|10190.65|10190.65|10190.65|10190.65|10190.65|0
1656578990000|2022-06-30 08:49:50|10188|10188|10186.02|10186.02|10188|10188|10186.02|10186.02|0
1656579000000|2022-06-30 08:50:00|10183.37|10183.37|10183.37|10183.37|10183.37|10183.37|10183.37|10183.37|0
1656579010000|2022-06-30 08:50:10|10186.02|10186.02|10186.02|10186.02|10186.02|10186.02|10186.02|10186.02|0
1656579020000|2022-06-30 08:50:20|10188.66|10188.66|10188.66|10188.66|10188.66|10188.66|10188.66|10188.66|0
1656579030000|2022-06-30 08:50:30|10187.67|10187.67|10187.67|10187.67|10187.67|10187.67|10187.67|10187.67|0
1656579040000|2022-06-30 08:50:40|10185.03|10185.03|10185.03|10185.03|10185.03|10185.03|10185.03|10185.03|0
1656579060000|2022-06-30 08:51:00|10185.88|10185.88|10185.88|10185.88|10185.88|10185.88|10185.88|10185.88|0
1656579100000|2022-06-30 08:51:40|10191.17|10191.17|10191.17|10191.17|10191.17|10191.17|10191.17|10191.17|0
1656579150000|2022-06-30 08:52:30|10193.82|10193.82|10193.82|10193.82|10193.82|10193.82|10193.82|10193.82|0
1656579220000|2022-06-30 08:53:40|10191.17|10191.17|10191.17|10191.17|10191.17|10191.17|10191.17|10191.17|0
1656579240000|2022-06-30 08:54:00|10188.53|10188.53|10183.24|10183.24|10188.53|10188.53|10183.24|10183.24|0
1656579340000|2022-06-30 08:55:40|10185.88|10185.88|10185.88|10185.88|10185.88|10185.88|10185.88|10185.88|0
1656579370000|2022-06-30 08:56:10|10188.53|10188.53|10188.53|10188.53|10188.53|10188.53|10188.53|10188.53|0
1656579440000|2022-06-30 08:57:20|10183.24|10183.24|10183.24|10183.24|10183.24|10183.24|10183.24|10183.24|0
1656579450000|2022-06-30 08:57:30|10188.53|10188.53|10188.53|10188.53|10188.53|10188.53|10188.53|10188.53|0
1656579470000|2022-06-30 08:57:50|10187.54|10187.54|10188.53|10188.53|10188.53|10188.53|10187.54|10187.54|0
1656579480000|2022-06-30 08:58:00|10189.52|10189.52|10189.52|10189.52|10189.52|10189.52|10189.52|10189.52|0
1656579500000|2022-06-30 08:58:20|10186.87|10186.87|10186.87|10186.87|10186.87|10186.87|10186.87|10186.87|0
1656579510000|2022-06-30 08:58:30|10189.52|10189.52|10189.52|10189.52|10189.52|10189.52|10189.52|10189.52|0
1656579530000|2022-06-30 08:58:50|10184.23|10184.23|10186.87|10186.87|10186.87|10186.87|10184.23|10184.23|0
1656579610000|2022-06-30 09:00:10|10188.86|10188.86|10188.86|10188.86|10188.86|10188.86|10188.86|10188.86|0
1656579630000|2022-06-30 09:00:30|10183.57|10183.57|10183.57|10183.57|10183.57|10183.57|10183.57|10183.57|0
1656579650000|2022-06-30 09:00:50|10180.92|10180.92|10180.92|10180.92|10180.92|10180.92|10180.92|10180.92|0
1656579670000|2022-06-30 09:01:10|10180.5|10180.5|10183.14|10183.14|10183.14|10183.14|10180.5|10180.5|0
1656579680000|2022-06-30 09:01:20|10177.85|10177.85|10183.14|10183.14|10183.14|10183.14|10177.85|10177.85|0
1656579700000|2022-06-30 09:01:40|10188.43|10188.43|10188.43|10188.43|10188.43|10188.43|10188.43|10188.43|0
1656579740000|2022-06-30 09:02:20|10185.79|10185.79|10185.79|10185.79|10185.79|10185.79|10185.79|10185.79|0
1656579800000|2022-06-30 09:03:20|10172.56|10172.56|10172.56|10172.56|10172.56|10172.56|10172.56|10172.56|0
1656579810000|2022-06-30 09:03:30|10173.55|10173.55|10172.56|10172.56|10173.55|10173.55|10172.56|10172.56|0
1656579820000|2022-06-30 09:03:40|10171.57|10171.57|10171.57|10171.57|10171.57|10171.57|10171.57|10171.57|0
1656579910000|2022-06-30 09:05:10|10168.92|10168.92|10168.92|10168.92|10168.92|10168.92|10168.92|10168.92|0
1656579920000|2022-06-30 09:05:20|10171.57|10171.57|10171.57|10171.57|10171.57|10171.57|10171.57|10171.57|0
1656579960000|2022-06-30 09:06:00|10173.55|10173.55|10173.55|10173.55|10173.55|10173.55|10173.55|10173.55|0
1656580040000|2022-06-30 09:07:20|10170.91|10170.91|10170.91|10170.91|10170.91|10170.91|10170.91|10170.91|0
1656580050000|2022-06-30 09:07:30|10168.26|10168.26|10168.26|10168.26|10168.26|10168.26|10168.26|10168.26|0
1656580070000|2022-06-30 09:07:50|10162.97|10162.97|10162.97|10162.97|10162.97|10162.97|10162.97|10162.97|0
1656580090000|2022-06-30 09:08:10|10161.98|10161.98|10161.98|10161.98|10161.98|10161.98|10161.98|10161.98|0
1656580160000|2022-06-30 09:09:20|10159.34|10159.34|10159.34|10159.34|10159.34|10159.34|10159.34|10159.34|0
1656580170000|2022-06-30 09:09:30|10156.69|10156.69|10156.69|10156.69|10156.69|10156.69|10156.69|10156.69|0
1656580200000|2022-06-30 09:10:00|10154.04|10154.04|10154.04|10154.04|10154.04|10154.04|10154.04|10154.04|0
1656580210000|2022-06-30 09:10:10|10153.05|10153.05|10154.04|10154.04|10154.04|10154.04|10153.05|10153.05|0
1656580220000|2022-06-30 09:10:20|10148.75|10148.75|10148.75|10148.75|10148.75|10148.75|10148.75|10148.75|0
1656580230000|2022-06-30 09:10:30|10146.11|10146.11|10146.11|10146.11|10146.11|10146.11|10146.11|10146.11|0
1656580270000|2022-06-30 09:11:10|10145.12|10145.12|10146.11|10146.11|10146.11|10146.11|10145.12|10145.12|0
1656580340000|2022-06-30 09:12:20|10140.82|10140.82|10140.82|10140.82|10140.82|10140.82|10140.82|10140.82|0
1656580350000|2022-06-30 09:12:30|10143.46|10143.46|10148.75|10148.75|10148.75|10148.75|10143.46|10143.46|0
1656580370000|2022-06-30 09:12:50|10140.82|10140.82|10140.82|10140.82|10140.82|10140.82|10140.82|10140.82|0
1656580430000|2022-06-30 09:13:50|10141.81|10141.81|10141.81|10141.81|10141.81|10141.81|10141.81|10141.81|0
1656580440000|2022-06-30 09:14:00|10140.82|10140.82|10141.81|10141.81|10142.8|10142.8|10140.82|10140.82|0
1656580460000|2022-06-30 09:14:20|10142.8|10142.8|10143.8|10143.8|10143.8|10143.8|10142.8|10142.8|0
1656580470000|2022-06-30 09:14:30|10142.8|10142.8|10142.8|10142.8|10142.8|10142.8|10142.8|10142.8|0
1656580490000|2022-06-30 09:14:50|10143.8|10143.8|10138.51|10138.51|10143.8|10143.8|10138.51|10138.51|0
1656580540000|2022-06-30 09:15:40|10135.86|10135.86|10135.86|10135.86|10135.86|10135.86|10135.86|10135.86|0
1656580550000|2022-06-30 09:15:50|10133.22|10133.22|10133.22|10133.22|10133.22|10133.22|10133.22|10133.22|0
1656580560000|2022-06-30 09:16:00|10135.86|10135.86|10135.86|10135.86|10135.86|10135.86|10135.86|10135.86|0
1656580590000|2022-06-30 09:16:30|10136.85|10136.85|10136.85|10136.85|10136.85|10136.85|10136.85|10136.85|0
1656580610000|2022-06-30 09:16:50|10135.86|10135.86|10135.86|10135.86|10135.86|10135.86|10135.86|10135.86|0
1656580630000|2022-06-30 09:17:10|10138.51|10138.51|10141.15|10141.15|10141.15|10141.15|10138.51|10138.51|0
1656580650000|2022-06-30 09:17:30|10143.8|10143.8|10143.8|10143.8|10143.8|10143.8|10143.8|10143.8|0
1656580680000|2022-06-30 09:18:00|10146.44|10146.44|10146.44|10146.44|10146.44|10146.44|10146.44|10146.44|0
1656580700000|2022-06-30 09:18:20|10141.15|10141.15|10141.15|10141.15|10141.15|10141.15|10141.15|10141.15|0
1656580750000|2022-06-30 09:19:10|10146.44|10146.44|10146.44|10146.44|10146.44|10146.44|10146.44|10146.44|0
1656580790000|2022-06-30 09:19:50|10145.45|10145.45|10145.45|10145.45|10145.45|10145.45|10145.45|10145.45|0
1656580830000|2022-06-30 09:20:30|10134.87|10134.87|10134.87|10134.87|10134.87|10134.87|10134.87|10134.87|0
1656580930000|2022-06-30 09:22:10|10137.51|10137.51|10137.51|10137.51|10137.51|10137.51|10137.51|10137.51|0
1656580990000|2022-06-30 09:23:10|10140.16|10140.16|10140.16|10140.16|10140.16|10140.16|10140.16|10140.16|0
1656581000000|2022-06-30 09:23:20|10142.8|10142.8|10142.8|10142.8|10142.8|10142.8|10142.8|10142.8|0
1656581010000|2022-06-30 09:23:30|10137.51|10137.51|10140.16|10140.16|10140.16|10140.16|10137.51|10137.51|0
1656581070000|2022-06-30 09:24:30|10137.51|10137.51|10137.51|10137.51|10137.51|10137.51|10137.51|10137.51|0
1656581090000|2022-06-30 09:24:50|10132.22|10132.22|10132.22|10132.22|10132.22|10132.22|10131.23|10131.23|0
1656581110000|2022-06-30 09:25:10|10134.87|10134.87|10134.87|10134.87|10134.87|10134.87|10134.87|10134.87|0
1656581120000|2022-06-30 09:25:20|10129.58|10129.58|10129.58|10129.58|10129.58|10129.58|10129.58|10129.58|0
1656581170000|2022-06-30 09:26:10|10130.57|10130.57|10130.57|10130.57|10130.57|10130.57|10130.57|10130.57|0
1656581180000|2022-06-30 09:26:20|10135.86|10135.86|10135.86|10135.86|10135.86|10135.86|10135.86|10135.86|0
1656581240000|2022-06-30 09:27:20|10133.22|10133.22|10133.22|10133.22|10133.22|10133.22|10133.22|10133.22|0
1656581280000|2022-06-30 09:28:00|10134.21|10134.21|10134.21|10134.21|10134.21|10134.21|10134.21|10134.21|0
1656581300000|2022-06-30 09:28:20|10128.92|10128.92|10126.27|10126.27|10128.92|10128.92|10126.27|10126.27|0
1656581340000|2022-06-30 09:29:00|10125.28|10125.28|10126.27|10126.27|10126.27|10126.27|10125.28|10125.28|0
1656581380000|2022-06-30 09:29:40|10128.92|10128.92|10134.21|10134.21|10134.21|10134.21|10128.92|10128.92|0
1656581400000|2022-06-30 09:30:00|10131.56|10131.56|10131.56|10131.56|10131.56|10131.56|10131.56|10131.56|0
1656581430000|2022-06-30 09:30:30|10132.55|10132.55|10131.56|10131.56|10132.55|10132.55|10131.56|10131.56|0
1656581440000|2022-06-30 09:30:40|10139.5|10139.5|10147.43|10147.43|10147.43|10147.43|10139.5|10139.5|0
1656581450000|2022-06-30 09:30:50|10142.14|10142.14|10142.14|10142.14|10142.14|10142.14|10142.14|10142.14|0
1656581470000|2022-06-30 09:31:10|10139.5|10139.5|10139.5|10139.5|10139.5|10139.5|10139.5|10139.5|0
1656581500000|2022-06-30 09:31:40|10142.14|10142.14|10142.14|10142.14|10142.14|10142.14|10142.14|10142.14|0
1656581520000|2022-06-30 09:32:00|10147.43|10147.43|10147.43|10147.43|10147.43|10147.43|10147.43|10147.43|0
1656581540000|2022-06-30 09:32:20|10144.79|10144.79|10144.79|10144.79|10144.79|10144.79|10144.79|10144.79|0
1656581560000|2022-06-30 09:32:40|10150.08|10150.08|10150.08|10150.08|10150.08|10150.08|10150.08|10150.08|0
1656581580000|2022-06-30 09:33:00|10144.79|10144.79|10144.79|10144.79|10144.79|10144.79|10144.79|10144.79|0
1656581590000|2022-06-30 09:33:10|10150.08|10150.08|10150.08|10150.08|10150.08|10150.08|10150.08|10150.08|0
1656581610000|2022-06-30 09:33:30|10152.72|10152.72|10152.72|10152.72|10152.72|10152.72|10152.72|10152.72|0
1656581630000|2022-06-30 09:33:50|10150.08|10150.08|10150.08|10150.08|10150.08|10150.08|10150.08|10150.08|0
1656581650000|2022-06-30 09:34:10|10147.43|10147.43|10147.43|10147.43|10147.43|10147.43|10147.43|10147.43|0
1656581660000|2022-06-30 09:34:20|10152.72|10152.72|10152.72|10152.72|10152.72|10152.72|10152.72|10152.72|0
1656581700000|2022-06-30 09:35:00|10147.43|10147.43|10152.72|10152.72|10152.72|10152.72|10147.43|10147.43|0
1656581720000|2022-06-30 09:35:20|10150.08|10150.08|10150.08|10150.08|10150.08|10150.08|10150.08|10150.08|0
1656581740000|2022-06-30 09:35:40|10147.43|10147.43|10150.08|10150.08|10150.08|10150.08|10147.43|10147.43|0
1656581750000|2022-06-30 09:35:50|10149.09|10149.09|10143.8|10143.8|10149.09|10149.09|10143.8|10143.8|0
1656581770000|2022-06-30 09:36:10|10145.78|10145.78|10145.78|10145.78|10145.78|10145.78|10145.78|10145.78|0
1656581790000|2022-06-30 09:36:30|10151.07|10151.07|10151.07|10151.07|10151.07|10151.07|10151.07|10151.07|0
1656581830000|2022-06-30 09:37:10|10145.78|10145.78|10145.78|10145.78|10145.78|10145.78|10145.78|10145.78|0
1656581840000|2022-06-30 09:37:20|10143.13|10143.13|10143.13|10143.13|10143.13|10143.13|10143.13|10143.13|0
1656581890000|2022-06-30 09:38:10|10140.49|10140.49|10143.13|10143.13|10143.13|10143.13|10140.49|10140.49|0
1656581910000|2022-06-30 09:38:30|10145.78|10145.78|10145.78|10145.78|10145.78|10145.78|10145.78|10145.78|0
1656581980000|2022-06-30 09:39:40|10148.42|10148.42|10153.72|10153.72|10153.72|10153.72|10148.42|10148.42|0
1656581990000|2022-06-30 09:39:50|10156.36|10156.36|10156.36|10156.36|10156.36|10156.36|10156.36|10156.36|0
1656582050000|2022-06-30 09:40:50|10161.65|10161.65|10161.65|10161.65|10161.65|10161.65|10161.65|10161.65|0
1656582070000|2022-06-30 09:41:10|10164.3|10164.3|10164.3|10164.3|10164.3|10164.3|10164.3|10164.3|0
1656582100000|2022-06-30 09:41:40|10165.29|10165.29|10165.29|10165.29|10165.29|10165.29|10165.29|10165.29|0
1656582110000|2022-06-30 09:41:50|10166.28|10166.28|10166.28|10166.28|10166.28|10166.28|10166.28|10166.28|0
1656582160000|2022-06-30 09:42:40|10160.99|10160.99|10157.35|10157.35|10160.99|10160.99|10157.35|10157.35|0
1656582170000|2022-06-30 09:42:50|10160|10160|10160|10160|10165.29|10165.29|10160|10160|0
1656582240000|2022-06-30 09:44:00|10159.01|10159.01|10159.01|10159.01|10159.01|10159.01|10159.01|10159.01|0
1656582290000|2022-06-30 09:44:50|10169.59|10169.59|10170.58|10170.58|10170.58|10170.58|10169.59|10169.59|0
1656582310000|2022-06-30 09:45:10|10178.51|10178.51|10178.51|10178.51|10178.51|10178.51|10178.51|10178.51|0
1656582360000|2022-06-30 09:46:00|10175.87|10175.87|10173.22|10173.22|10175.87|10175.87|10173.22|10173.22|0
1656582400000|2022-06-30 09:46:40|10175.87|10175.87|10175.87|10175.87|10175.87|10175.87|10175.87|10175.87|0
1656582440000|2022-06-30 09:47:20|10173.22|10173.22|10173.22|10173.22|10173.22|10173.22|10173.22|10173.22|0
1656582460000|2022-06-30 09:47:40|10175.87|10175.87|10175.87|10175.87|10175.87|10175.87|10175.87|10175.87|0
1656582580000|2022-06-30 09:49:40|10178.51|10178.51|10178.51|10178.51|10178.51|10178.51|10178.51|10178.51|0
1656582750000|2022-06-30 09:52:30|10186.45|10186.45|10191.74|10191.74|10191.74|10191.74|10186.45|10186.45|0
1656582760000|2022-06-30 09:52:40|10183.8|10183.8|10183.8|10183.8|10183.8|10183.8|10183.8|10183.8|0
1656582770000|2022-06-30 09:52:50|10186.45|10186.45|10186.45|10186.45|10186.45|10186.45|10186.45|10186.45|0
1656582820000|2022-06-30 09:53:40|10189.09|10189.09|10189.09|10189.09|10189.09|10189.09|10189.09|10189.09|0
1656582830000|2022-06-30 09:53:50|10190.09|10190.09|10187.44|10187.44|10190.09|10190.09|10187.44|10187.44|0
1656582900000|2022-06-30 09:55:00|10189.42|10189.42|10189.42|10189.42|10189.42|10189.42|10189.42|10189.42|0
1656583040000|2022-06-30 09:57:20|10188.43|10188.43|10188.43|10188.43|10188.43|10188.43|10188.43|10188.43|0
1656583050000|2022-06-30 09:57:30|10191.08|10191.08|10191.08|10191.08|10191.08|10191.08|10191.08|10191.08|0
1656583060000|2022-06-30 09:57:40|10193.72|10193.72|10192.73|10192.73|10193.72|10193.72|10192.73|10192.73|0
1656583140000|2022-06-30 09:59:00|10190.09|10190.09|10192.73|10192.73|10192.73|10192.73|10190.09|10190.09|0
1656583190000|2022-06-30 09:59:50|10191.74|10191.74|10191.74|10191.74|10191.74|10191.74|10191.74|10191.74|0
1656583200000|2022-06-30 10:00:00|10189.09|10189.09|10189.09|10189.09|10189.09|10189.09|10189.09|10189.09|0
1656583230000|2022-06-30 10:00:30|10191.74|10191.74|10191.74|10191.74|10191.74|10191.74|10191.74|10191.74|0
1656583390000|2022-06-30 10:03:10|10193.72|10193.72|10196.37|10196.37|10196.37|10196.37|10193.72|10193.72|0
1656583400000|2022-06-30 10:03:20|10199.01|10199.01|10196.37|10196.37|10199.01|10199.01|10196.37|10196.37|0
1656583430000|2022-06-30 10:03:50|10199.01|10199.01|10199.01|10199.01|10199.01|10199.01|10199.01|10199.01|0
1656583500000|2022-06-30 10:05:00|10204.3|10204.3|10204.3|10204.3|10204.3|10204.3|10204.3|10204.3|0
1656583520000|2022-06-30 10:05:20|10201.66|10201.66|10201.66|10201.66|10201.66|10201.66|10201.66|10201.66|0
1656583530000|2022-06-30 10:05:30|10199.01|10199.01|10199.01|10199.01|10199.01|10199.01|10199.01|10199.01|0
1656583550000|2022-06-30 10:05:50|10201.66|10201.66|10201.66|10201.66|10201.66|10201.66|10201.66|10201.66|0
1656583560000|2022-06-30 10:06:00|10200.67|10200.67|10202.65|10202.65|10202.65|10202.65|10200.67|10200.67|0
1656583600000|2022-06-30 10:06:40|10205.63|10205.63|10204.63|10204.63|10205.63|10205.63|10204.63|10204.63|0
1656583720000|2022-06-30 10:08:40|10217.86|10217.86|10223.15|10223.15|10223.15|10223.15|10217.86|10217.86|0
1656583780000|2022-06-30 10:09:40|10220.5|10220.5|10220.5|10220.5|10220.5|10220.5|10220.5|10220.5|0
1656583790000|2022-06-30 10:09:50|10217.86|10217.86|10217.86|10217.86|10217.86|10217.86|10217.86|10217.86|0
1656583840000|2022-06-30 10:10:40|10220.5|10220.5|10220.5|10220.5|10220.5|10220.5|10220.5|10220.5|0
1656583870000|2022-06-30 10:11:10|10217.86|10217.86|10217.86|10217.86|10217.86|10217.86|10217.86|10217.86|0
1656583900000|2022-06-30 10:11:40|10215.21|10215.21|10215.21|10215.21|10215.21|10215.21|10215.21|10215.21|0
1656583910000|2022-06-30 10:11:50|10207.28|10207.28|10207.28|10207.28|10207.28|10207.28|10207.28|10207.28|0
1656583960000|2022-06-30 10:12:40|10204.63|10204.63|10201.99|10201.99|10204.63|10204.63|10201.99|10201.99|0
1656583990000|2022-06-30 10:13:10|10199.34|10199.34|10199.34|10199.34|10199.34|10199.34|10199.34|10199.34|0
1656584030000|2022-06-30 10:13:50|10196.7|10196.7|10196.7|10196.7|10196.7|10196.7|10196.7|10196.7|0
1656584090000|2022-06-30 10:14:50|10195.71|10195.71|10194.71|10194.71|10195.71|10195.71|10194.71|10194.71|0
1656584210000|2022-06-30 10:16:50|10189.42|10189.42|10186.78|10186.78|10189.42|10189.42|10186.78|10186.78|0
1656584240000|2022-06-30 10:17:20|10178.84|10178.84|10178.84|10178.84|10178.84|10178.84|10178.84|10178.84|0
1656584260000|2022-06-30 10:17:40|10170.91|10170.91|10170.91|10170.91|10170.91|10170.91|10170.91|10170.91|0
1656584280000|2022-06-30 10:18:00|10176.2|10176.2|10176.2|10176.2|10176.2|10176.2|10176.2|10176.2|0
1656584360000|2022-06-30 10:19:20|10173.55|10173.55|10173.55|10173.55|10173.55|10173.55|10173.55|10173.55|0
1656584380000|2022-06-30 10:19:40|10176.2|10176.2|10176.2|10176.2|10176.2|10176.2|10176.2|10176.2|0
1656584390000|2022-06-30 10:19:50|10174.21|10174.21|10174.21|10174.21|10174.21|10174.21|10174.21|10174.21|0
1656584410000|2022-06-30 10:20:10|10176.86|10176.86|10176.86|10176.86|10176.86|10176.86|10176.86|10176.86|0
1656584630000|2022-06-30 10:23:50|10171.57|10171.57|10171.57|10171.57|10171.57|10171.57|10171.57|10171.57|0
1656584800000|2022-06-30 10:26:40|10172.56|10172.56|10172.56|10172.56|10172.99|10172.99|10172.56|10172.56|0
1656584860000|2022-06-30 10:27:40|10169.92|10169.92|10169.92|10169.92|10169.92|10169.92|10169.92|10169.92|0
1656584940000|2022-06-30 10:29:00|10167.27|10167.27|10165.29|10165.29|10167.27|10167.27|10165.29|10165.29|0
1656584970000|2022-06-30 10:29:30|10160|10160|10160|10160|10160|10160|10160|10160|0
1656584990000|2022-06-30 10:29:50|10165.29|10165.29|10160|10160|10165.29|10165.29|10160|10160|0
1656585020000|2022-06-30 10:30:20|10165.29|10165.29|10165.29|10165.29|10165.29|10165.29|10165.29|10165.29|0
1656585060000|2022-06-30 10:31:00|10167.93|10167.93|10167.93|10167.93|10167.93|10167.93|10167.93|10167.93|0
1656585070000|2022-06-30 10:31:10|10165.29|10165.29|10165.29|10165.29|10165.29|10165.29|10165.29|10165.29|0
1656585150000|2022-06-30 10:32:30|10162.64|10162.64|10162.64|10162.64|10162.64|10162.64|10162.64|10162.64|0
1656585240000|2022-06-30 10:34:00|10160|10160|10160|10160|10160|10160|10160|10160|0
1656585260000|2022-06-30 10:34:20|10157.35|10157.35|10157.35|10157.35|10157.35|10157.35|10157.35|10157.35|0
1656585300000|2022-06-30 10:35:00|10149.42|10149.42|10149.42|10149.42|10149.42|10149.42|10149.42|10149.42|0
1656585310000|2022-06-30 10:35:10|10147.43|10147.43|10146.44|10146.44|10147.43|10147.43|10146.44|10146.44|0
1656585330000|2022-06-30 10:35:30|10141.15|10141.15|10143.8|10143.8|10143.8|10143.8|10141.15|10141.15|0
1656585400000|2022-06-30 10:36:40|10138.51|10138.51|10138.51|10138.51|10138.51|10138.51|10138.51|10138.51|0
1656585490000|2022-06-30 10:38:10|10141.15|10141.15|10141.15|10141.15|10141.15|10141.15|10141.15|10141.15|0
1656585540000|2022-06-30 10:39:00|10138.51|10138.51|10138.51|10138.51|10138.51|10138.51|10138.51|10138.51|0
1656585650000|2022-06-30 10:40:50|10141.15|10141.15|10141.15|10141.15|10141.15|10141.15|10141.15|10141.15|0
1656585690000|2022-06-30 10:41:30|10135.86|10135.86|10135.86|10135.86|10135.86|10135.86|10135.86|10135.86|0
1656585730000|2022-06-30 10:42:10|10133.22|10133.22|10133.22|10133.22|10133.22|10133.22|10133.22|10133.22|0
1656585750000|2022-06-30 10:42:30|10132.22|10132.22|10132.22|10132.22|10132.22|10132.22|10132.22|10132.22|0
1656585760000|2022-06-30 10:42:40|10137.51|10137.51|10137.51|10137.51|10137.51|10137.51|10137.51|10137.51|0
1656585770000|2022-06-30 10:42:50|10140.16|10140.16|10140.16|10140.16|10140.16|10140.16|10140.16|10140.16|0
1656585820000|2022-06-30 10:43:40|10142.8|10142.8|10142.8|10142.8|10142.8|10142.8|10142.8|10142.8|0
1656585870000|2022-06-30 10:44:30|10140.16|10140.16|10140.16|10140.16|10140.16|10140.16|10140.16|10140.16|0
1656585940000|2022-06-30 10:45:40|10141.15|10141.15|10141.15|10141.15|10141.15|10141.15|10141.15|10141.15|0
1656585970000|2022-06-30 10:46:10|10138.51|10138.51|10138.51|10138.51|10138.51|10138.51|10138.51|10138.51|0
1656586040000|2022-06-30 10:47:20|10138.93|10138.93|10138.93|10138.93|10138.93|10138.93|10138.93|10138.93|0
1656586060000|2022-06-30 10:47:40|10144.22|10144.22|10144.22|10144.22|10144.22|10144.22|10144.22|10144.22|0
1656586090000|2022-06-30 10:48:10|10141.58|10141.58|10141.58|10141.58|10141.58|10141.58|10141.58|10141.58|0
1656586160000|2022-06-30 10:49:20|10138.93|10138.93|10138.93|10138.93|10138.93|10138.93|10138.93|10138.93|0
1656586230000|2022-06-30 10:50:30|10141.58|10141.58|10141.58|10141.58|10141.58|10141.58|10141.58|10141.58|0
1656586240000|2022-06-30 10:50:40|10144.22|10144.22|10143.23|10143.23|10144.22|10144.22|10143.23|10143.23|0
1656586250000|2022-06-30 10:50:50|10142.24|10142.24|10142.24|10142.24|10142.24|10142.24|10142.24|10142.24|0
1656586300000|2022-06-30 10:51:40|10139.59|10139.59|10139.59|10139.59|10139.59|10139.59|10139.59|10139.59|0
1656586310000|2022-06-30 10:51:50|10134.3|10134.3|10134.3|10134.3|10134.3|10134.3|10134.3|10134.3|0
1656586370000|2022-06-30 10:52:50|10136.95|10136.95|10131.66|10131.66|10136.95|10136.95|10131.66|10131.66|0
1656586440000|2022-06-30 10:54:00|10129.68|10129.68|10129.68|10129.68|10129.68|10129.68|10129.68|10129.68|0
1656586580000|2022-06-30 10:56:20|10132.32|10132.32|10132.32|10132.32|10132.32|10132.32|10132.32|10132.32|0
1656586590000|2022-06-30 10:56:30|10133.31|10133.31|10134.3|10134.3|10134.3|10134.3|10133.31|10133.31|0
1656586750000|2022-06-30 10:59:10|10136.95|10136.95|10136.95|10136.95|10136.95|10136.95|10136.95|10136.95|0
1656586760000|2022-06-30 10:59:20|10139.59|10139.59|10139.59|10139.59|10139.59|10139.59|10139.59|10139.59|0
1656586770000|2022-06-30 10:59:30|10140.59|10140.59|10140.59|10140.59|10140.59|10140.59|10140.59|10140.59|0
1656586780000|2022-06-30 10:59:40|10141.58|10141.58|10141.58|10141.58|10141.58|10141.58|10141.58|10141.58|0
1656586790000|2022-06-30 10:59:50|10144.22|10144.22|10144.22|10144.22|10144.22|10144.22|10144.22|10144.22|0
1656586820000|2022-06-30 11:00:20|10149.51|10149.51|10149.51|10149.51|10149.51|10149.51|10149.51|10149.51|0
1656586890000|2022-06-30 11:01:30|10150.51|10150.51|10150.51|10150.51|10150.51|10150.51|10150.51|10150.51|0
1656586920000|2022-06-30 11:02:00|10147.86|10147.86|10147.86|10147.86|10147.86|10147.86|10147.86|10147.86|0
1656586940000|2022-06-30 11:02:20|10145.22|10145.22|10145.22|10145.22|10145.22|10145.22|10145.22|10145.22|0
1656586960000|2022-06-30 11:02:40|10139.93|10139.93|10137.28|10137.28|10139.93|10139.93|10137.28|10137.28|0
1656586990000|2022-06-30 11:03:10|10134.64|10134.64|10134.64|10134.64|10134.64|10134.64|10134.64|10134.64|0
1656587000000|2022-06-30 11:03:20|10132.65|10132.65|10132.65|10132.65|10132.65|10132.65|10132.65|10132.65|0
1656587040000|2022-06-30 11:04:00|10133.64|10133.64|10133.64|10133.64|10133.64|10133.64|10133.64|10133.64|0
1656587080000|2022-06-30 11:04:40|10138.93|10138.93|10139.93|10139.93|10139.93|10139.93|10138.93|10138.93|0
1656587090000|2022-06-30 11:04:50|10138.93|10138.93|10138.93|10138.93|10138.93|10138.93|10138.93|10138.93|0
1656587110000|2022-06-30 11:05:10|10139.93|10139.93|10139.93|10139.93|10139.93|10139.93|10139.93|10139.93|0
1656587120000|2022-06-30 11:05:20|10142.57|10142.57|10142.57|10142.57|10142.57|10142.57|10142.57|10142.57|0
1656587300000|2022-06-30 11:08:20|10139.93|10139.93|10139.93|10139.93|10139.93|10139.93|10139.93|10139.93|0
1656587330000|2022-06-30 11:08:50|10137.28|10137.28|10137.28|10137.28|10137.28|10137.28|10137.28|10137.28|0
1656587380000|2022-06-30 11:09:40|10139.93|10139.93|10139.93|10139.93|10139.93|10139.93|10139.93|10139.93|0
1656587410000|2022-06-30 11:10:10|10134.64|10134.64|10134.64|10134.64|10134.64|10134.64|10134.64|10134.64|0
1656587460000|2022-06-30 11:11:00|10137.28|10137.28|10137.28|10137.28|10137.28|10137.28|10137.28|10137.28|0
1656587470000|2022-06-30 11:11:10|10136.85|10136.85|10136.85|10136.85|10136.85|10136.85|10136.85|10136.85|0
1656587550000|2022-06-30 11:12:30|10134.21|10134.21|10134.21|10134.21|10134.21|10134.21|10134.21|10134.21|0
1656587610000|2022-06-30 11:13:30|10131.56|10131.56|10131.56|10131.56|10131.56|10131.56|10131.56|10131.56|0
1656587650000|2022-06-30 11:14:10|10128.92|10128.92|10128.92|10128.92|10128.92|10128.92|10128.92|10128.92|0
1656587700000|2022-06-30 11:15:00|10131.56|10131.56|10131.56|10131.56|10131.56|10131.56|10131.56|10131.56|0
1656587710000|2022-06-30 11:15:10|10132.55|10132.55|10132.55|10132.55|10132.55|10132.55|10132.55|10132.55|0
1656587720000|2022-06-30 11:15:20|10133.55|10133.55|10133.55|10133.55|10133.55|10133.55|10133.55|10133.55|0
1656587760000|2022-06-30 11:16:00|10138.84|10138.84|10138.84|10138.84|10138.84|10138.84|10138.84|10138.84|0
1656587780000|2022-06-30 11:16:20|10140.82|10140.82|10140.82|10140.82|10140.82|10140.82|10140.82|10140.82|0
1656587830000|2022-06-30 11:17:10|10138.18|10138.18|10138.18|10138.18|10138.18|10138.18|10138.18|10138.18|0
1656587840000|2022-06-30 11:17:20|10140.82|10140.82|10140.82|10140.82|10140.82|10140.82|10140.82|10140.82|0
1656587880000|2022-06-30 11:18:00|10138.18|10138.18|10138.18|10138.18|10138.18|10138.18|10138.18|10138.18|0
1656587940000|2022-06-30 11:19:00|10140.82|10140.82|10140.82|10140.82|10140.82|10140.82|10140.82|10140.82|0
1656588020000|2022-06-30 11:20:20|10143.47|10143.47|10146.11|10146.11|10146.11|10146.11|10143.47|10143.47|0
1656588160000|2022-06-30 11:22:40|10148.76|10148.76|10148.76|10148.76|10148.76|10148.76|10148.76|10148.76|0
1656588210000|2022-06-30 11:23:30|10146.11|10146.11|10146.11|10146.11|10146.11|10146.11|10146.11|10146.11|0
1656588310000|2022-06-30 11:25:10|10151.4|10151.4|10154.05|10154.05|10154.05|10154.05|10151.4|10151.4|0
1656588390000|2022-06-30 11:26:30|10152.06|10152.06|10147.76|10147.76|10153.05|10153.05|10147.76|10147.76|0
1656588410000|2022-06-30 11:26:50|10148.76|10148.76|10148.76|10148.76|10148.76|10148.76|10148.76|10148.76|0
1656588580000|2022-06-30 11:29:40|10151.4|10151.4|10151.4|10151.4|10151.4|10151.4|10151.4|10151.4|0
1656588600000|2022-06-30 11:30:00|10154.05|10154.05|10154.05|10154.05|10154.05|10154.05|10154.05|10154.05|0
1656588680000|2022-06-30 11:31:20|10151.4|10151.4|10151.4|10151.4|10151.4|10151.4|10151.4|10151.4|0
1656588740000|2022-06-30 11:32:20|10148.76|10148.76|10148.76|10148.76|10148.76|10148.76|10148.76|10148.76|0
1656588750000|2022-06-30 11:32:30|10147.76|10147.76|10139.83|10139.83|10147.76|10147.76|10139.83|10139.83|0
1656588760000|2022-06-30 11:32:40|10140.82|10140.82|10140.82|10140.82|10140.82|10140.82|10140.82|10140.82|0
1656588830000|2022-06-30 11:33:50|10138.18|10138.18|10138.18|10138.18|10138.18|10138.18|10138.18|10138.18|0
1656588850000|2022-06-30 11:34:10|10139.17|10139.17|10139.17|10139.17|10139.17|10139.17|10139.17|10139.17|0
1656588890000|2022-06-30 11:34:50|10138.18|10138.18|10138.18|10138.18|10138.18|10138.18|10138.18|10138.18|0
1656588910000|2022-06-30 11:35:10|10132.89|10132.89|10133.88|10133.88|10133.88|10133.88|10132.89|10132.89|0
1656588940000|2022-06-30 11:35:40|10136.52|10136.52|10136.52|10136.52|10136.52|10136.52|10136.52|10136.52|0
1656588980000|2022-06-30 11:36:20|10139.17|10139.17|10139.17|10139.17|10139.17|10139.17|10139.17|10139.17|0
1656589020000|2022-06-30 11:37:00|10133.88|10133.88|10133.88|10133.88|10133.88|10133.88|10133.88|10133.88|0
1656589080000|2022-06-30 11:38:00|10131.23|10131.23|10133.88|10133.88|10133.88|10133.88|10131.23|10131.23|0
1656589180000|2022-06-30 11:39:40|10131.23|10131.23|10131.23|10131.23|10131.23|10131.23|10131.23|10131.23|0
1656589210000|2022-06-30 11:40:10|10133.88|10133.88|10133.88|10133.88|10133.88|10133.88|10133.88|10133.88|0
1656589240000|2022-06-30 11:40:40|10131.23|10131.23|10118.67|10118.67|10131.23|10131.23|10118.67|10118.67|0
1656589290000|2022-06-30 11:41:30|10121.31|10121.31|10121.31|10121.31|10121.31|10121.31|10121.31|10121.31|0
1656589320000|2022-06-30 11:42:00|10122.31|10122.31|10124.95|10124.95|10124.95|10124.95|10122.31|10122.31|0
1656589330000|2022-06-30 11:42:10|10125.94|10125.94|10125.94|10125.94|10125.94|10125.94|10125.94|10125.94|0
1656589340000|2022-06-30 11:42:20|10126.93|10126.93|10126.93|10126.93|10126.93|10126.93|10125.94|10125.94|0
1656589370000|2022-06-30 11:42:50|10125.94|10125.94|10126.93|10126.93|10126.93|10126.93|10125.94|10125.94|0
1656589390000|2022-06-30 11:43:10|10132.22|10132.22|10132.22|10132.22|10132.22|10132.22|10132.22|10132.22|0
1656589420000|2022-06-30 11:43:40|10133.22|10133.22|10133.22|10133.22|10133.22|10133.22|10133.22|10133.22|0
1656589440000|2022-06-30 11:44:00|10134.21|10134.21|10134.21|10134.21|10134.21|10134.21|10134.21|10134.21|0
1656589450000|2022-06-30 11:44:10|10135.2|10135.2|10136.85|10136.85|10136.85|10136.85|10134.21|10134.21|0
1656589520000|2022-06-30 11:45:20|10134.21|10134.21|10134.21|10134.21|10134.21|10134.21|10134.21|10134.21|0
1656589530000|2022-06-30 11:45:30|10126.27|10126.27|10126.27|10126.27|10126.27|10126.27|10126.27|10126.27|0
1656589540000|2022-06-30 11:45:40|10128.92|10128.92|10128.92|10128.92|10128.92|10128.92|10128.92|10128.92|0
1656589590000|2022-06-30 11:46:30|10126.93|10126.93|10125.94|10125.94|10126.93|10126.93|10125.94|10125.94|0
1656589710000|2022-06-30 11:48:30|10123.3|10123.3|10123.3|10123.3|10123.3|10123.3|10123.3|10123.3|0
1656589830000|2022-06-30 11:50:30|10125.94|10125.94|10125.94|10125.94|10125.94|10125.94|10125.94|10125.94|0
1656589840000|2022-06-30 11:50:40|10126.37|10126.37|10126.37|10126.37|10126.37|10126.37|10126.37|10126.37|0
1656589850000|2022-06-30 11:50:50|10127.36|10127.36|10130.01|10130.01|10130.01|10130.01|10127.36|10127.36|0
1656589880000|2022-06-30 11:51:20|10124.72|10124.72|10127.36|10127.36|10127.36|10127.36|10124.72|10124.72|0
1656589910000|2022-06-30 11:51:50|10128.35|10128.35|10133.64|10133.64|10133.64|10133.64|10128.35|10128.35|0
1656589940000|2022-06-30 11:52:20|10134.64|10134.64|10134.64|10134.64|10134.64|10134.64|10134.64|10134.64|0
1656589950000|2022-06-30 11:52:30|10135.63|10135.63|10135.63|10135.63|10135.63|10135.63|10135.63|10135.63|0
1656589970000|2022-06-30 11:52:50|10134.64|10134.64|10134.64|10134.64|10134.64|10134.64|10134.64|10134.64|0
1656590000000|2022-06-30 11:53:20|10129.35|10129.35|10129.35|10129.35|10129.35|10129.35|10129.35|10129.35|0
1656590020000|2022-06-30 11:53:40|10131.99|10131.99|10131.99|10131.99|10131.99|10131.99|10131.99|10131.99|0
1656590070000|2022-06-30 11:54:30|10129.35|10129.35|10129.35|10129.35|10129.35|10129.35|10129.35|10129.35|0
1656590100000|2022-06-30 11:55:00|10130.34|10130.34|10130.34|10130.34|10130.34|10130.34|10130.34|10130.34|0
1656590240000|2022-06-30 11:57:20|10132.98|10132.98|10132.98|10132.98|10132.98|10132.98|10132.98|10132.98|0
1656590300000|2022-06-30 11:58:20|10135.63|10135.63|10135.63|10135.63|10135.63|10135.63|10135.63|10135.63|0
1656590380000|2022-06-30 11:59:40|10138.27|10138.27|10138.27|10138.27|10138.27|10138.27|10138.27|10138.27|0
1656590390000|2022-06-30 11:59:50|10136.29|10136.29|10136.29|10136.29|10138.27|10138.27|10136.29|10136.29|0
1656590510000|2022-06-30 12:01:50|10133.64|10133.64|10133.64|10133.64|10133.64|10133.64|10133.64|10133.64|0
1656590560000|2022-06-30 12:02:40|10136.29|10136.29|10136.29|10136.29|10136.29|10136.29|10135.3|10135.3|0
1656590570000|2022-06-30 12:02:50|10133.64|10133.64|10133.64|10133.64|10133.64|10133.64|10133.64|10133.64|0
1656590590000|2022-06-30 12:03:10|10131.66|10131.66|10131.66|10131.66|10131.66|10131.66|10131.66|10131.66|0
1656590600000|2022-06-30 12:03:20|10130.67|10130.67|10133.31|10133.31|10133.31|10133.31|10130.67|10130.67|0
1656590640000|2022-06-30 12:04:00|10128.02|10128.02|10128.02|10128.02|10128.02|10128.02|10128.02|10128.02|0
1656590660000|2022-06-30 12:04:20|10126.04|10126.04|10126.04|10126.04|10126.04|10126.04|10126.04|10126.04|0
1656590680000|2022-06-30 12:04:40|10127.03|10127.03|10127.03|10127.03|10127.03|10127.03|10127.03|10127.03|0
1656590700000|2022-06-30 12:05:00|10129.68|10129.68|10129.68|10129.68|10129.68|10129.68|10129.68|10129.68|0
1656590720000|2022-06-30 12:05:20|10130.67|10130.67|10133.31|10133.31|10133.31|10133.31|10130.67|10130.67|0
1656590810000|2022-06-30 12:06:50|10125.38|10125.38|10125.38|10125.38|10125.38|10125.38|10125.38|10125.38|0
1656590820000|2022-06-30 12:07:00|10128.02|10128.02|10128.02|10128.02|10128.02|10128.02|10128.02|10128.02|0
1656590930000|2022-06-30 12:08:50|10122.73|10122.73|10120.09|10120.09|10122.73|10122.73|10120.09|10120.09|0
1656590950000|2022-06-30 12:09:10|10119.1|10119.1|10119.1|10119.1|10119.1|10119.1|10119.1|10119.1|0
1656591020000|2022-06-30 12:10:20|10113.81|10113.81|10113.81|10113.81|10113.81|10113.81|10113.81|10113.81|0
1656591040000|2022-06-30 12:10:40|10112.81|10112.81|10112.81|10112.81|10112.81|10112.81|10112.81|10112.81|0
1656591070000|2022-06-30 12:11:10|10115.46|10115.46|10115.46|10115.46|10115.46|10115.46|10115.46|10115.46|0
1656591080000|2022-06-30 12:11:20|10118.1|10118.1|10118.1|10118.1|10120.75|10120.75|10118.1|10118.1|0
1656591120000|2022-06-30 12:12:00|10115.46|10115.46|10115.46|10115.46|10115.46|10115.46|10115.46|10115.46|0
1656591180000|2022-06-30 12:13:00|10112.81|10112.81|10109.18|10109.18|10112.81|10112.81|10109.18|10109.18|0
1656591190000|2022-06-30 12:13:10|10108.18|10108.18|10107.19|10107.19|10108.18|10108.18|10107.19|10107.19|0
1656591200000|2022-06-30 12:13:20|10101.9|10101.9|10101.9|10101.9|10101.9|10101.9|10101.9|10101.9|0
1656591240000|2022-06-30 12:14:00|10099.26|10099.26|10099.26|10099.26|10099.26|10099.26|10099.26|10099.26|0
1656591280000|2022-06-30 12:14:40|10096.61|10096.61|10096.61|10096.61|10096.61|10096.61|10096.61|10096.61|0
1656591300000|2022-06-30 12:15:00|10099.26|10099.26|10101.9|10101.9|10101.9|10101.9|10099.26|10099.26|0
1656591360000|2022-06-30 12:16:00|10104.55|10104.55|10104.55|10104.55|10104.55|10104.55|10104.55|10104.55|0
1656591450000|2022-06-30 12:17:30|10107.19|10107.19|10107.19|10107.19|10107.19|10107.19|10107.19|10107.19|0
1656591460000|2022-06-30 12:17:40|10104.55|10104.55|10104.55|10104.55|10104.55|10104.55|10104.55|10104.55|0
1656591500000|2022-06-30 12:18:20|10103.56|10103.56|10103.56|10103.56|10103.56|10103.56|10103.56|10103.56|0
1656591600000|2022-06-30 12:20:00|10104.55|10104.55|10104.55|10104.55|10104.55|10104.55|10104.55|10104.55|0
1656591610000|2022-06-30 12:20:10|10107.19|10107.19|10107.19|10107.19|10107.19|10107.19|10107.19|10107.19|0
1656591620000|2022-06-30 12:20:20|10108.18|10108.18|10108.18|10108.18|10108.18|10108.18|10108.18|10108.18|0
1656591630000|2022-06-30 12:20:30|10105.54|10105.54|10105.54|10105.54|10105.54|10105.54|10105.54|10105.54|0
1656591710000|2022-06-30 12:21:50|10108.18|10108.18|10108.18|10108.18|10108.18|10108.18|10108.18|10108.18|0
1656591750000|2022-06-30 12:22:30|10105.54|10105.54|10105.54|10105.54|10105.54|10105.54|10105.54|10105.54|0
1656591790000|2022-06-30 12:23:10|10097.6|10097.6|10097.6|10097.6|10097.6|10097.6|10097.6|10097.6|0
1656591810000|2022-06-30 12:23:30|10094.96|10094.96|10094.96|10094.96|10094.96|10094.96|10094.96|10094.96|0
1656591880000|2022-06-30 12:24:40|10089.67|10089.67|10079.09|10079.09|10089.67|10089.67|10079.09|10079.09|0
1656591900000|2022-06-30 12:25:00|10077.1|10077.1|10077.1|10077.1|10077.1|10077.1|10077.1|10077.1|0
1656591980000|2022-06-30 12:26:20|10079.75|10079.75|10079.75|10079.75|10079.75|10079.75|10079.75|10079.75|0
1656592050000|2022-06-30 12:27:30|10085.04|10085.04|10090.33|10090.33|10090.33|10090.33|10085.04|10085.04|0
1656592080000|2022-06-30 12:28:00|10089.34|10089.34|10089.34|10089.34|10089.34|10089.34|10089.34|10089.34|0
1656592190000|2022-06-30 12:29:50|10091.98|10091.98|10091.98|10091.98|10091.98|10091.98|10091.98|10091.98|0
1656592200000|2022-06-30 12:30:00|10094.63|10094.63|10104.55|10104.55|10104.55|10104.55|10094.63|10094.63|0
1656592210000|2022-06-30 12:30:10|10101.9|10101.9|10085.7|10085.7|10101.9|10101.9|10085.7|10085.7|0
1656592220000|2022-06-30 12:30:20|10090.99|10090.99|10093.64|10093.64|10093.64|10093.64|10090.99|10090.99|0
1656592310000|2022-06-30 12:31:50|10091.65|10091.65|10088.68|10088.68|10091.65|10091.65|10088.68|10088.68|0
1656592320000|2022-06-30 12:32:00|10091.32|10091.32|10091.32|10091.32|10091.32|10091.32|10091.32|10091.32|0
1656592330000|2022-06-30 12:32:10|10090.33|10090.33|10093.31|10093.31|10093.31|10093.31|10089.34|10089.34|0
1656592410000|2022-06-30 12:33:30|10092.31|10092.31|10092.31|10092.31|10092.31|10092.31|10092.31|10092.31|0
1656592460000|2022-06-30 12:34:20|10087.02|10087.02|10087.02|10087.02|10087.02|10087.02|10087.02|10087.02|0
1656592490000|2022-06-30 12:34:50|10092.31|10092.31|10093.31|10093.31|10095.29|10095.29|10092.31|10092.31|0
1656592560000|2022-06-30 12:36:00|10090.66|10090.66|10087.02|10087.02|10090.66|10090.66|10087.02|10087.02|0
1656592570000|2022-06-30 12:36:10|10085.04|10085.04|10085.04|10085.04|10085.04|10085.04|10085.04|10085.04|0
1656592610000|2022-06-30 12:36:50|10084.05|10084.05|10084.05|10084.05|10084.05|10084.05|10084.05|10084.05|0
1656592660000|2022-06-30 12:37:40|10081.4|10081.4|10084.05|10084.05|10084.05|10084.05|10081.4|10081.4|0
1656592770000|2022-06-30 12:39:30|10082.06|10082.06|10082.06|10082.06|10082.06|10082.06|10082.06|10082.06|0
1656592780000|2022-06-30 12:39:40|10079.42|10079.42|10079.42|10079.42|10079.42|10079.42|10079.42|10079.42|0
1656592810000|2022-06-30 12:40:10|10074.13|10074.13|10074.13|10074.13|10074.13|10074.13|10074.13|10074.13|0
1656592830000|2022-06-30 12:40:30|10073.14|10073.14|10072.28|10072.28|10073.14|10073.14|10072.28|10072.28|0
1656592850000|2022-06-30 12:40:50|10073.27|10073.27|10073.27|10073.27|10073.27|10073.27|10073.27|10073.27|0
1656592870000|2022-06-30 12:41:10|10065.34|10065.34|10070.63|10070.63|10070.63|10070.63|10065.34|10065.34|0
1656592950000|2022-06-30 12:42:30|10071.62|10071.62|10071.62|10071.62|10071.62|10071.62|10071.62|10071.62|0
1656592980000|2022-06-30 12:43:00|10074.26|10074.26|10074.26|10074.26|10074.26|10074.26|10074.26|10074.26|0
1656593000000|2022-06-30 12:43:20|10076.91|10076.91|10076.91|10076.91|10076.91|10076.91|10076.91|10076.91|0
1656593010000|2022-06-30 12:43:30|10078.89|10078.89|10078.89|10078.89|10078.89|10078.89|10078.89|10078.89|0
1656593050000|2022-06-30 12:44:10|10077.9|10077.9|10077.9|10077.9|10077.9|10077.9|10077.9|10077.9|0
1656593110000|2022-06-30 12:45:10|10080.55|10080.55|10081.54|10081.54|10081.54|10081.54|10080.55|10080.55|0
1656593120000|2022-06-30 12:45:20|10084.18|10084.18|10084.18|10084.18|10084.18|10084.18|10084.18|10084.18|0
1656593130000|2022-06-30 12:45:30|10089.47|10089.47|10089.47|10089.47|10089.47|10089.47|10089.47|10089.47|0
1656593140000|2022-06-30 12:45:40|10092.12|10092.12|10092.12|10092.12|10092.12|10092.12|10092.12|10092.12|0
1656593160000|2022-06-30 12:46:00|10091.13|10091.13|10088.48|10088.48|10091.13|10091.13|10088.48|10088.48|0
1656593170000|2022-06-30 12:46:10|10080.55|10080.55|10080.55|10080.55|10080.55|10080.55|10080.55|10080.55|0
1656593200000|2022-06-30 12:46:40|10085.84|10085.84|10085.84|10085.84|10085.84|10085.84|10085.84|10085.84|0
1656593230000|2022-06-30 12:47:10|10083.19|10083.19|10083.19|10083.19|10083.19|10083.19|10083.19|10083.19|0
1656593270000|2022-06-30 12:47:50|10082.2|10082.2|10082.2|10082.2|10082.2|10082.2|10082.2|10082.2|0
1656593280000|2022-06-30 12:48:00|10076.91|10076.91|10076.91|10076.91|10076.91|10076.91|10076.91|10076.91|0
1656593330000|2022-06-30 12:48:50|10071.62|10071.62|10071.62|10071.62|10071.62|10071.62|10071.62|10071.62|0
1656593340000|2022-06-30 12:49:00|10070.63|10070.63|10069.63|10069.63|10070.63|10070.63|10069.63|10069.63|0
1656593350000|2022-06-30 12:49:10|10072.28|10072.28|10072.28|10072.28|10072.28|10072.28|10072.28|10072.28|0
1656593370000|2022-06-30 12:49:30|10071.29|10071.29|10071.29|10071.29|10071.29|10071.29|10071.29|10071.29|0
1656593410000|2022-06-30 12:50:10|10070.29|10070.29|10070.29|10070.29|10070.29|10070.29|10070.29|10070.29|0
1656593430000|2022-06-30 12:50:30|10067.65|10067.65|10067.65|10067.65|10067.65|10067.65|10067.65|10067.65|0
1656593450000|2022-06-30 12:50:50|10068.64|10068.64|10068.64|10068.64|10068.64|10068.64|10068.64|10068.64|0
1656593460000|2022-06-30 12:51:00|10067.65|10067.65|10067.65|10067.65|10067.65|10067.65|10067.65|10067.65|0
1656593510000|2022-06-30 12:51:50|10065|10065|10065|10065|10065|10065|10065|10065|0
1656593550000|2022-06-30 12:52:30|10057.07|10057.07|10057.07|10057.07|10057.07|10057.07|10057.07|10057.07|0
1656593570000|2022-06-30 12:52:50|10056.08|10056.08|10056.08|10056.08|10056.08|10056.08|10055.09|10055.09|0
1656593580000|2022-06-30 12:53:00|10053.43|10053.43|10058.72|10058.72|10058.72|10058.72|10053.43|10053.43|0
1656593620000|2022-06-30 12:53:40|10061.37|10061.37|10061.37|10061.37|10061.37|10061.37|10061.37|10061.37|0
1656593640000|2022-06-30 12:54:00|10058.72|10058.72|10058.72|10058.72|10058.72|10058.72|10058.72|10058.72|0
1656593660000|2022-06-30 12:54:20|10057.73|10057.73|10057.73|10057.73|10057.73|10057.73|10057.73|10057.73|0
1656593690000|2022-06-30 12:54:50|10055.09|10055.09|10055.09|10055.09|10055.09|10055.09|10055.09|10055.09|0
1656593750000|2022-06-30 12:55:50|10054.09|10054.09|10054.09|10054.09|10054.09|10054.09|10054.09|10054.09|0
1656593790000|2022-06-30 12:56:30|10053.1|10053.1|10050.46|10050.46|10053.1|10053.1|10050.46|10050.46|0
1656593800000|2022-06-30 12:56:40|10049.46|10049.46|10049.46|10049.46|10049.46|10049.46|10049.46|10049.46|0
1656593820000|2022-06-30 12:57:00|10052.11|10052.11|10052.11|10052.11|10052.11|10052.11|10052.11|10052.11|0
1656593840000|2022-06-30 12:57:20|10049.46|10049.46|10049.46|10049.46|10049.46|10049.46|10049.46|10049.46|0
1656593870000|2022-06-30 12:57:50|10046.82|10046.82|10038.88|10038.88|10046.82|10046.82|10036.24|10036.24|0
1656593890000|2022-06-30 12:58:10|10033.59|10033.59|10033.59|10033.59|10033.59|10033.59|10033.59|10033.59|0
1656593900000|2022-06-30 12:58:20|10034.45|10034.45|10034.45|10034.45|10034.45|10034.45|10034.45|10034.45|0
1656593910000|2022-06-30 12:58:30|10037.09|10037.09|10037.09|10037.09|10037.09|10037.09|10037.09|10037.09|0
1656593930000|2022-06-30 12:58:50|10039.74|10039.74|10039.74|10039.74|10039.74|10039.74|10039.74|10039.74|0
1656593940000|2022-06-30 12:59:00|10037.09|10037.09|10037.09|10037.09|10037.09|10037.09|10037.09|10037.09|0
1656594000000|2022-06-30 13:00:00|10034.45|10034.45|10034.45|10034.45|10034.45|10034.45|10034.45|10034.45|0
1656594030000|2022-06-30 13:00:30|10032.47|10032.47|10032.47|10032.47|10032.47|10032.47|10032.47|10032.47|0
1656594050000|2022-06-30 13:00:50|10029.82|10029.82|10032.47|10032.47|10032.47|10032.47|10027.18|10027.18|0
1656594060000|2022-06-30 13:01:00|10035.11|10035.11|10035.11|10035.11|10035.11|10035.11|10035.11|10035.11|0
1656594070000|2022-06-30 13:01:10|10037.09|10037.09|10037.09|10037.09|10037.09|10037.09|10037.09|10037.09|0
1656594110000|2022-06-30 13:01:50|10036.1|10036.1|10036.1|10036.1|10036.1|10036.1|10036.1|10036.1|0
1656594140000|2022-06-30 13:02:20|10030.81|10030.81|10025.52|10025.52|10030.81|10030.81|10025.52|10025.52|0
1656594150000|2022-06-30 13:02:30|10028.17|10028.17|10028.17|10028.17|10028.17|10028.17|10028.17|10028.17|0
1656594210000|2022-06-30 13:03:30|10030.81|10030.81|10030.81|10030.81|10030.81|10030.81|10030.81|10030.81|0
1656594270000|2022-06-30 13:04:30|10033.46|10033.46|10033.46|10033.46|10033.46|10033.46|10033.46|10033.46|0
1656594290000|2022-06-30 13:04:50|10038.75|10038.75|10038.75|10038.75|10038.75|10038.75|10038.75|10038.75|0
1656594300000|2022-06-30 13:05:00|10039.74|10039.74|10039.74|10039.74|10039.74|10039.74|10039.74|10039.74|0
1656594320000|2022-06-30 13:05:20|10042.38|10042.38|10042.38|10042.38|10042.38|10042.38|10042.38|10042.38|0
1656594340000|2022-06-30 13:05:40|10039.74|10039.74|10039.74|10039.74|10039.74|10039.74|10039.74|10039.74|0
1656594370000|2022-06-30 13:06:10|10042.38|10042.38|10039.74|10039.74|10042.38|10042.38|10039.74|10039.74|0
1656594400000|2022-06-30 13:06:40|10034.45|10034.45|10034.45|10034.45|10034.45|10034.45|10034.45|10034.45|0
1656594450000|2022-06-30 13:07:30|10037.09|10037.09|10037.09|10037.09|10037.09|10037.09|10037.09|10037.09|0
1656594480000|2022-06-30 13:08:00|10036.1|10036.1|10044.04|10044.04|10044.04|10044.04|10036.1|10036.1|0
1656594560000|2022-06-30 13:09:20|10036.1|10036.1|10036.1|10036.1|10036.1|10036.1|10036.1|10036.1|0
1656594580000|2022-06-30 13:09:40|10030.81|10030.81|10030.81|10030.81|10030.81|10030.81|10030.81|10030.81|0
1656594590000|2022-06-30 13:09:50|10028.17|10028.17|10028.17|10028.17|10028.17|10028.17|10028.17|10028.17|0
1656594600000|2022-06-30 13:10:00|10027.18|10027.18|10027.18|10027.18|10027.18|10027.18|10027.18|10027.18|0
1656594610000|2022-06-30 13:10:10|10026.18|10026.18|10026.18|10026.18|10026.18|10026.18|10026.18|10026.18|0
1656594620000|2022-06-30 13:10:20|10020.89|10020.89|10020.89|10020.89|10020.89|10020.89|10020.89|10020.89|0
1656594650000|2022-06-30 13:10:50|10026.18|10026.18|10028.83|10028.83|10028.83|10028.83|10026.18|10026.18|0
1656594660000|2022-06-30 13:11:00|10030.81|10030.81|10030.81|10030.81|10030.81|10030.81|10030.81|10030.81|0
1656594700000|2022-06-30 13:11:40|10033.46|10033.46|10033.46|10033.46|10033.46|10033.46|10033.46|10033.46|0
1656594750000|2022-06-30 13:12:30|10030.81|10030.81|10030.81|10030.81|10030.81|10030.81|10030.81|10030.81|0
1656594770000|2022-06-30 13:12:50|10025.52|10025.52|10025.52|10025.52|10025.52|10025.52|10025.52|10025.52|0
1656594850000|2022-06-30 13:14:10|10024.53|10024.53|10023.54|10023.54|10024.53|10024.53|10023.54|10023.54|0
1656594880000|2022-06-30 13:14:40|10020.89|10020.89|10020.89|10020.89|10020.89|10020.89|10020.89|10020.89|0
1656594930000|2022-06-30 13:15:30|10018.25|10018.25|10018.25|10018.25|10018.25|10018.25|10018.25|10018.25|0
1656594940000|2022-06-30 13:15:40|10026.18|10026.18|10026.18|10026.18|10026.18|10026.18|10026.18|10026.18|0
1656595050000|2022-06-30 13:17:30|10028.83|10028.83|10028.83|10028.83|10028.83|10028.83|10028.83|10028.83|0
1656595060000|2022-06-30 13:17:40|10031.47|10031.47|10031.47|10031.47|10031.47|10031.47|10031.47|10031.47|0
1656595120000|2022-06-30 13:18:40|10026.18|10026.18|10026.18|10026.18|10026.18|10026.18|10026.18|10026.18|0
1656595180000|2022-06-30 13:19:40|10023.54|10023.54|10023.54|10023.54|10023.54|10023.54|10023.54|10023.54|0
1656595220000|2022-06-30 13:20:20|10020.89|10020.89|10020.89|10020.89|10020.89|10020.89|10020.89|10020.89|0
1656595290000|2022-06-30 13:21:30|10018.91|10018.91|10016.92|10016.92|10018.91|10018.91|10016.92|10016.92|0
1656595300000|2022-06-30 13:21:40|10014.94|10014.94|10014.94|10014.94|10014.94|10014.94|10014.94|10014.94|0
1656595330000|2022-06-30 13:22:10|10013.95|10013.95|10013.95|10013.95|10013.95|10013.95|10013.95|10013.95|0
1656595340000|2022-06-30 13:22:20|10011.3|10011.3|10008.66|10008.66|10011.3|10011.3|10008.66|10008.66|0
1656595370000|2022-06-30 13:22:50|10006.01|10006.01|10003.37|10003.37|10006.01|10006.01|10003.37|10003.37|0
1656595380000|2022-06-30 13:23:00|10006.01|10006.01|10008.66|10008.66|10008.66|10008.66|10006.01|10006.01|0
1656595390000|2022-06-30 13:23:10|10011.3|10011.3|10011.3|10011.3|10011.3|10011.3|10011.3|10011.3|0
1656595450000|2022-06-30 13:24:10|10006.01|10006.01|10006.01|10006.01|10006.01|10006.01|10006.01|10006.01|0
1656595460000|2022-06-30 13:24:20|10008|10008|10008.99|10008.99|10008.99|10008.99|10008|10008|0
1656595500000|2022-06-30 13:25:00|10011.63|10011.63|10011.63|10011.63|10011.63|10011.63|10011.63|10011.63|0
1656595510000|2022-06-30 13:25:10|10016.92|10016.92|10017.92|10017.92|10017.92|10017.92|10016.92|10016.92|0
1656595540000|2022-06-30 13:25:40|10023.21|10023.21|10023.21|10023.21|10023.21|10023.21|10023.21|10023.21|0
1656595610000|2022-06-30 13:26:50|10020.56|10020.56|10020.56|10020.56|10020.56|10020.56|10020.56|10020.56|0
1656595640000|2022-06-30 13:27:20|10023.21|10023.21|10023.21|10023.21|10023.21|10023.21|10023.21|10023.21|0
1656595680000|2022-06-30 13:28:00|10020.56|10020.56|10020.56|10020.56|10020.56|10020.56|10020.56|10020.56|0
1656595700000|2022-06-30 13:28:20|10021.55|10021.55|10021.55|10021.55|10021.55|10021.55|10021.55|10021.55|0
1656595720000|2022-06-30 13:28:40|10018.91|10018.91|10018.91|10018.91|10018.91|10018.91|10018.91|10018.91|0
1656595770000|2022-06-30 13:29:30|10013.62|10013.62|10013.62|10013.62|10013.62|10013.62|10013.62|10013.62|0
1656595780000|2022-06-30 13:29:40|10012.63|10012.63|10011.63|10011.63|10012.63|10012.63|10011.63|10011.63|0
1656595800000|2022-06-30 13:30:00|10013.62|10013.62|10009.98|10009.98|10013.62|10013.62|10007.34|10007.34|0
1656595830000|2022-06-30 13:30:30|10015.27|10015.27|10015.27|10015.27|10015.27|10015.27|10015.27|10015.27|0
1656595840000|2022-06-30 13:30:40|10012.63|10012.63|10009.98|10009.98|10012.63|10012.63|10009.98|10009.98|0
1656595850000|2022-06-30 13:30:50|10007.34|10007.34|10004.69|10004.69|10007.34|10007.34|10004.69|10004.69|0
1656595860000|2022-06-30 13:31:00|10007.34|10007.34|10007.34|10007.34|10007.34|10007.34|10007.34|10007.34|0
1656595870000|2022-06-30 13:31:10|10002.05|10002.05|10010.97|10010.97|10010.97|10010.97|10002.05|10002.05|0
1656595930000|2022-06-30 13:32:10|10012.96|10012.96|10010.31|10010.31|10015.6|10015.6|10010.31|10010.31|0
1656595950000|2022-06-30 13:32:30|10009.88|10009.88|10007.24|10007.24|10009.88|10009.88|10007.24|10007.24|0
1656595970000|2022-06-30 13:32:50|10009.88|10009.88|10009.88|10009.88|10009.88|10009.88|10009.88|10009.88|0
1656595990000|2022-06-30 13:33:10|10007.24|10007.24|10007.24|10007.24|10007.24|10007.24|10007.24|10007.24|0
1656596000000|2022-06-30 13:33:20|10009.88|10009.88|10009.88|10009.88|10009.88|10009.88|10009.88|10009.88|0
1656596010000|2022-06-30 13:33:30|10007.24|10007.24|10007.24|10007.24|10007.24|10007.24|10007.24|10007.24|0
1656596020000|2022-06-30 13:33:40|10001.95|10001.95|10001.95|10001.95|10001.95|10001.95|10001.95|10001.95|0
1656596030000|2022-06-30 13:33:50|10000.96|10000.96|9999.97|9999.97|10000.96|10000.96|9999.97|9999.97|0
1656596050000|2022-06-30 13:34:10|9994.68|9994.68|9994.68|9994.68|9999.97|9999.97|9994.68|9994.68|0
1656596060000|2022-06-30 13:34:20|9995.67|9995.67|9998.31|9998.31|9998.31|9998.31|9995.67|9995.67|0
1656596070000|2022-06-30 13:34:30|10000.96|10000.96|10000.96|10000.96|10000.96|10000.96|10000.96|10000.96|0
1656596100000|2022-06-30 13:35:00|9998.31|9998.31|9995.67|9995.67|9998.31|9998.31|9995.67|9995.67|0
1656596170000|2022-06-30 13:36:10|9993.02|9993.02|9990.38|9990.38|9993.02|9993.02|9990.38|9990.38|0
1656596180000|2022-06-30 13:36:20|9993.02|9993.02|9993.02|9993.02|9993.02|9993.02|9993.02|9993.02|0
1656596190000|2022-06-30 13:36:30|9990.38|9990.38|9990.38|9990.38|9990.38|9990.38|9990.38|9990.38|0
1656596210000|2022-06-30 13:36:50|9989.39|9989.39|9989.39|9989.39|9989.39|9989.39|9986.74|9986.74|0
1656596220000|2022-06-30 13:37:00|9986.74|9986.74|9986.74|9986.74|9986.74|9986.74|9986.74|9986.74|0
1656596240000|2022-06-30 13:37:20|9984.1|9984.1|9984.1|9984.1|9984.1|9984.1|9984.1|9984.1|0
1656596290000|2022-06-30 13:38:10|9976.16|9976.16|9973.51|9973.51|9976.16|9976.16|9970.87|9970.87|0
1656596300000|2022-06-30 13:38:20|9976.16|9976.16|9986.74|9986.74|9986.74|9986.74|9976.16|9976.16|0
1656596310000|2022-06-30 13:38:30|9989.39|9989.39|9989.39|9989.39|9989.39|9989.39|9989.39|9989.39|0
1656596350000|2022-06-30 13:39:10|9992.03|9992.03|9992.03|9992.03|9992.03|9992.03|9992.03|9992.03|0
1656596360000|2022-06-30 13:39:20|9989.39|9989.39|9985.75|9985.75|9989.39|9989.39|9983.1|9983.1|0
1656596370000|2022-06-30 13:39:30|9983.1|9983.1|9983.1|9983.1|9983.1|9983.1|9983.1|9983.1|0
1656596390000|2022-06-30 13:39:50|9985.09|9985.09|9986.08|9986.08|9986.08|9986.08|9985.09|9985.09|0
1656596400000|2022-06-30 13:40:00|9988.72|9988.72|9988.72|9988.72|9988.72|9988.72|9988.72|9988.72|0
1656596410000|2022-06-30 13:40:10|9991.37|9991.37|9991.37|9991.37|9991.37|9991.37|9991.37|9991.37|0
1656596440000|2022-06-30 13:40:40|9994.01|9994.01|9994.01|9994.01|9994.01|9994.01|9994.01|9994.01|0
1656596490000|2022-06-30 13:41:30|9988.72|9988.72|9986.08|9986.08|9988.72|9988.72|9986.08|9986.08|0
1656596500000|2022-06-30 13:41:40|9988.72|9988.72|9987.73|9987.73|9988.72|9988.72|9987.73|9987.73|0
1656596530000|2022-06-30 13:42:10|9982.44|9982.44|9982.44|9982.44|9982.44|9982.44|9982.44|9982.44|0
1656596560000|2022-06-30 13:42:40|9979.8|9979.8|9979.8|9979.8|9979.8|9979.8|9979.8|9979.8|0
1656596570000|2022-06-30 13:42:50|9982.44|9982.44|9982.44|9982.44|9982.44|9982.44|9982.44|9982.44|0
1656596610000|2022-06-30 13:43:30|9985.09|9985.09|9985.09|9985.09|9985.09|9985.09|9985.09|9985.09|0
1656596620000|2022-06-30 13:43:40|9987.73|9987.73|9987.73|9987.73|9987.73|9987.73|9987.73|9987.73|0
1656596670000|2022-06-30 13:44:30|9985.09|9985.09|9985.09|9985.09|9985.09|9985.09|9985.09|9985.09|0
1656596680000|2022-06-30 13:44:40|9987.73|9987.73|9987.73|9987.73|9987.73|9987.73|9987.73|9987.73|0
1656596700000|2022-06-30 13:45:00|9990.38|9990.38|9990.38|9990.38|9990.38|9990.38|9990.38|9990.38|0
1656596710000|2022-06-30 13:45:10|9993.02|9993.02|9995.67|9995.67|9995.67|9995.67|9993.02|9993.02|0
1656596750000|2022-06-30 13:45:50|9993.02|9993.02|9990.38|9990.38|9993.02|9993.02|9990.38|9990.38|0
1656596760000|2022-06-30 13:46:00|9993.02|9993.02|9992.03|9992.03|9993.02|9993.02|9992.03|9992.03|0
1656596780000|2022-06-30 13:46:20|9994.68|9994.68|9994.68|9994.68|9994.68|9994.68|9994.68|9994.68|0
1656596810000|2022-06-30 13:46:50|9997.32|9997.32|9997.32|9997.32|9997.32|9997.32|9997.32|9997.32|0
1656596820000|2022-06-30 13:47:00|9998.31|9998.31|9998.31|9998.31|9998.31|9998.31|9998.31|9998.31|0
1656596830000|2022-06-30 13:47:10|10000.96|10000.96|10000.96|10000.96|10000.96|10000.96|10000.96|10000.96|0
1656596870000|2022-06-30 13:47:50|9998.31|9998.31|9995.67|9995.67|9998.31|9998.31|9995.67|9995.67|0
1656596890000|2022-06-30 13:48:10|9993.02|9993.02|9995.67|9995.67|9995.67|9995.67|9993.02|9993.02|0
1656596900000|2022-06-30 13:48:20|9993.02|9993.02|9993.02|9993.02|9993.02|9993.02|9993.02|9993.02|0
1656596910000|2022-06-30 13:48:30|9995.67|9995.67|9998.31|9998.31|9998.31|9998.31|9995.67|9995.67|0
1656596920000|2022-06-30 13:48:40|10000.96|10000.96|10003.6|10003.6|10003.6|10003.6|10000.96|10000.96|0
1656596930000|2022-06-30 13:48:50|10014.18|10014.18|10016.83|10016.83|10016.83|10016.83|10014.18|10014.18|0
1656596940000|2022-06-30 13:49:00|10014.18|10014.18|10018.81|10018.81|10018.81|10018.81|10014.18|10014.18|0
1656596970000|2022-06-30 13:49:30|10016.17|10016.17|10016.17|10016.17|10016.17|10016.17|10016.17|10016.17|0
1656596990000|2022-06-30 13:49:50|10018.81|10018.81|10018.81|10018.81|10018.81|10018.81|10018.81|10018.81|0
1656597010000|2022-06-30 13:50:10|10021.46|10021.46|10021.46|10021.46|10021.46|10021.46|10021.46|10021.46|0
1656597020000|2022-06-30 13:50:20|10020.47|10020.47|10020.47|10020.47|10020.47|10020.47|10020.47|10020.47|0
1656597030000|2022-06-30 13:50:30|10025.76|10025.76|10023.11|10023.11|10025.76|10025.76|10020.47|10020.47|0
1656597040000|2022-06-30 13:50:40|10020.47|10020.47|10015.18|10015.18|10020.47|10020.47|10015.18|10015.18|0
1656597050000|2022-06-30 13:50:50|10017.82|10017.82|10017.82|10017.82|10017.82|10017.82|10017.82|10017.82|0
1656597070000|2022-06-30 13:51:10|10020.47|10020.47|10020.47|10020.47|10020.47|10020.47|10020.47|10020.47|0
1656597080000|2022-06-30 13:51:20|10023.11|10023.11|10023.11|10023.11|10023.11|10023.11|10023.11|10023.11|0
1656597090000|2022-06-30 13:51:30|10024.1|10024.1|10024.1|10024.1|10024.1|10024.1|10024.1|10024.1|0
1656597100000|2022-06-30 13:51:40|10026.75|10026.75|10026.75|10026.75|10026.75|10026.75|10026.75|10026.75|0
1656597130000|2022-06-30 13:52:10|10024.1|10024.1|10024.1|10024.1|10024.1|10024.1|10021.46|10021.46|0
1656597140000|2022-06-30 13:52:20|10026.75|10026.75|10026.75|10026.75|10026.75|10026.75|10026.75|10026.75|0
1656597160000|2022-06-30 13:52:40|10032.04|10032.04|10032.04|10032.04|10032.04|10032.04|10032.04|10032.04|0
1656597170000|2022-06-30 13:52:50|10029.39|10029.39|10029.39|10029.39|10029.39|10029.39|10029.39|10029.39|0
1656597200000|2022-06-30 13:53:20|10034.68|10034.68|10034.68|10034.68|10034.68|10034.68|10034.68|10034.68|0
1656597220000|2022-06-30 13:53:40|10035.67|10035.67|10035.67|10035.67|10035.67|10035.67|10035.67|10035.67|0
1656597230000|2022-06-30 13:53:50|10030.38|10030.38|10030.38|10030.38|10030.38|10030.38|10029.39|10029.39|0
1656597240000|2022-06-30 13:54:00|10025.09|10025.09|10025.09|10025.09|10025.09|10025.09|10025.09|10025.09|0
1656597250000|2022-06-30 13:54:10|10022.45|10022.45|10027.74|10027.74|10027.74|10027.74|10022.45|10022.45|0
1656597260000|2022-06-30 13:54:20|10033.03|10033.03|10033.03|10033.03|10033.03|10033.03|10033.03|10033.03|0
1656597270000|2022-06-30 13:54:30|10030.38|10030.38|10030.38|10030.38|10030.38|10030.38|10030.38|10030.38|0
1656597290000|2022-06-30 13:54:50|10033.03|10033.03|10030.38|10030.38|10033.03|10033.03|10030.38|10030.38|0
1656597300000|2022-06-30 13:55:00|10033.03|10033.03|10033.03|10033.03|10033.03|10033.03|10033.03|10033.03|0
1656597310000|2022-06-30 13:55:10|10035.67|10035.67|10035.67|10035.67|10035.67|10035.67|10035.67|10035.67|0
1656597320000|2022-06-30 13:55:20|10030.38|10030.38|10030.38|10030.38|10030.38|10030.38|10030.38|10030.38|0
1656597370000|2022-06-30 13:56:10|10027.74|10027.74|10027.74|10027.74|10027.74|10027.74|10027.74|10027.74|0
1656597380000|2022-06-30 13:56:20|10026.75|10026.75|10026.75|10026.75|10026.75|10026.75|10026.75|10026.75|0
1656597400000|2022-06-30 13:56:40|10021.46|10021.46|10021.46|10021.46|10021.46|10021.46|10021.46|10021.46|0
1656597410000|2022-06-30 13:56:50|10020.47|10020.47|10020.47|10020.47|10020.47|10020.47|10020.47|10020.47|0
1656597420000|2022-06-30 13:57:00|10017.82|10017.82|10016.83|10016.83|10017.82|10017.82|10016.83|10016.83|0
1656597440000|2022-06-30 13:57:20|10014.18|10014.18|10016.83|10016.83|10019.47|10019.47|10014.18|10014.18|0
1656597470000|2022-06-30 13:57:50|10014.18|10014.18|10014.18|10014.18|10014.18|10014.18|10014.18|10014.18|0
1656597500000|2022-06-30 13:58:20|10024.76|10024.76|10024.76|10024.76|10024.76|10024.76|10024.76|10024.76|0
1656597510000|2022-06-30 13:58:30|10022.12|10022.12|10022.12|10022.12|10022.12|10022.12|10022.12|10022.12|0
1656597530000|2022-06-30 13:58:50|10019.47|10019.47|10019.47|10019.47|10019.47|10019.47|10019.47|10019.47|0
1656597550000|2022-06-30 13:59:10|10018.48|10018.48|10018.48|10018.48|10018.48|10018.48|10018.48|10018.48|0
1656597560000|2022-06-30 13:59:20|10015.84|10015.84|10015.84|10015.84|10015.84|10015.84|10015.84|10015.84|0
1656597590000|2022-06-30 13:59:50|10014.84|10014.84|10014.84|10014.84|10014.84|10014.84|10014.84|10014.84|0
1656597600000|2022-06-30 14:00:00|10012.2|10012.2|10012.2|10012.2|10012.2|10012.2|10012.2|10012.2|0
1656597620000|2022-06-30 14:00:20|10014.84|10014.84|10014.84|10014.84|10014.84|10014.84|10014.84|10014.84|0
1656597660000|2022-06-30 14:01:00|10012.2|10012.2|10012.2|10012.2|10012.2|10012.2|10012.2|10012.2|0
1656597670000|2022-06-30 14:01:10|10009.55|10009.55|10009.55|10009.55|10009.55|10009.55|10009.55|10009.55|0
1656597750000|2022-06-30 14:02:30|10010.55|10010.55|10010.55|10010.55|10010.55|10010.55|10010.55|10010.55|0
1656597770000|2022-06-30 14:02:50|10007.9|10007.9|10007.9|10007.9|10007.9|10007.9|10007.9|10007.9|0
1656597820000|2022-06-30 14:03:40|10006.91|10006.91|10006.91|10006.91|10006.91|10006.91|10006.91|10006.91|0
1656597840000|2022-06-30 14:04:00|10004.26|10004.26|10004.26|10004.26|10004.26|10004.26|10004.26|10004.26|0
1656597850000|2022-06-30 14:04:10|10006.91|10006.91|10006.91|10006.91|10006.91|10006.91|10006.91|10006.91|0
1656597900000|2022-06-30 14:05:00|10012.2|10012.2|10012.2|10012.2|10012.2|10012.2|10012.2|10012.2|0
1656597930000|2022-06-30 14:05:30|10014.84|10014.84|10014.84|10014.84|10014.84|10014.84|10014.84|10014.84|0
1656597950000|2022-06-30 14:05:50|10016.5|10016.5|10016.5|10016.5|10016.5|10016.5|10016.5|10016.5|0
1656598070000|2022-06-30 14:07:50|10014.84|10014.84|10014.84|10014.84|10014.84|10014.84|10014.84|10014.84|0
1656598080000|2022-06-30 14:08:00|10013.85|10013.85|10013.85|10013.85|10013.85|10013.85|10013.85|10013.85|0
1656598100000|2022-06-30 14:08:20|10008.56|10008.56|10008.56|10008.56|10008.56|10008.56|10008.56|10008.56|0
1656598110000|2022-06-30 14:08:30|10011.21|10011.21|10011.21|10011.21|10011.21|10011.21|10011.21|10011.21|0
1656598180000|2022-06-30 14:09:40|10016.5|10016.5|10016.5|10016.5|10016.5|10016.5|10016.5|10016.5|0
1656598200000|2022-06-30 14:10:00|10013.85|10013.85|10011.87|10011.87|10013.85|10013.85|10011.87|10011.87|0
1656598230000|2022-06-30 14:10:30|10015.5|10015.5|10015.5|10015.5|10015.5|10015.5|10015.5|10015.5|0
1656598240000|2022-06-30 14:10:40|10012.86|10012.86|10010.21|10010.21|10012.86|10012.86|10010.21|10010.21|0
1656598280000|2022-06-30 14:11:20|10007.57|10007.57|10007.57|10007.57|10007.57|10007.57|10007.57|10007.57|0
1656598290000|2022-06-30 14:11:30|10010.21|10010.21|10010.21|10010.21|10010.21|10010.21|10010.21|10010.21|0
1656598410000|2022-06-30 14:13:30|10018.15|10018.15|10018.15|10018.15|10018.15|10018.15|10018.15|10018.15|0
1656598420000|2022-06-30 14:13:40|10012.86|10012.86|10012.86|10012.86|10012.86|10012.86|10012.86|10012.86|0
1656598520000|2022-06-30 14:15:20|10015.5|10015.5|10015.5|10015.5|10015.5|10015.5|10015.5|10015.5|0
1656598540000|2022-06-30 14:15:40|10018.15|10018.15|10018.15|10018.15|10018.15|10018.15|10018.15|10018.15|0
1656598560000|2022-06-30 14:16:00|10020.8|10020.8|10020.8|10020.8|10020.8|10020.8|10020.8|10020.8|0
1656598580000|2022-06-30 14:16:20|10018.15|10018.15|10018.15|10018.15|10018.15|10018.15|10018.15|10018.15|0
1656598630000|2022-06-30 14:17:10|10020.8|10020.8|10020.8|10020.8|10020.8|10020.8|10020.8|10020.8|0
1656598640000|2022-06-30 14:17:20|10022.78|10022.78|10026.42|10026.42|10026.42|10026.42|10022.78|10022.78|0
1656598670000|2022-06-30 14:17:50|10029.06|10029.06|10029.06|10029.06|10029.06|10029.06|10029.06|10029.06|0
1656598710000|2022-06-30 14:18:30|10028.07|10028.07|10028.07|10028.07|10028.07|10028.07|10028.07|10028.07|0
1656598730000|2022-06-30 14:18:50|10025.42|10025.42|10022.78|10022.78|10025.42|10025.42|10022.78|10022.78|0
1656598740000|2022-06-30 14:19:00|10020.13|10020.13|10020.13|10020.13|10020.13|10020.13|10020.13|10020.13|0
1656598750000|2022-06-30 14:19:10|10019.14|10019.14|10019.14|10019.14|10019.14|10019.14|10019.14|10019.14|0
1656598780000|2022-06-30 14:19:40|10016.17|10016.17|10013.52|10013.52|10016.17|10016.17|10010.88|10010.88|0
1656598810000|2022-06-30 14:20:10|10010.88|10010.88|10010.88|10010.88|10010.88|10010.88|10010.88|10010.88|0
1656598860000|2022-06-30 14:21:00|10016.17|10016.17|10016.17|10016.17|10016.17|10016.17|10016.17|10016.17|0
1656598880000|2022-06-30 14:21:20|10012.53|10012.53|10012.53|10012.53|10012.53|10012.53|10012.53|10012.53|0
1656598890000|2022-06-30 14:21:30|10013.52|10013.52|10017.16|10017.16|10017.16|10017.16|10013.52|10013.52|0
1656598910000|2022-06-30 14:21:50|10014.51|10014.51|10014.51|10014.51|10014.51|10014.51|10014.51|10014.51|0
1656598940000|2022-06-30 14:22:20|10017.16|10017.16|10017.16|10017.16|10017.16|10017.16|10017.16|10017.16|0
1656599000000|2022-06-30 14:23:20|10011.87|10011.87|10011.87|10011.87|10011.87|10011.87|10009.22|10009.22|0
1656599010000|2022-06-30 14:23:30|10009.22|10009.22|10009.22|10009.22|10009.22|10009.22|10009.22|10009.22|0
1656599020000|2022-06-30 14:23:40|10011.87|10011.87|10011.87|10011.87|10011.87|10011.87|10011.87|10011.87|0
1656599050000|2022-06-30 14:24:10|10014.51|10014.51|10014.51|10014.51|10014.51|10014.51|10014.51|10014.51|0
1656599100000|2022-06-30 14:25:00|10011.87|10011.87|10011.87|10011.87|10011.87|10011.87|10011.87|10011.87|0
1656599150000|2022-06-30 14:25:50|10009.22|10009.22|10009.22|10009.22|10009.22|10009.22|10009.22|10009.22|0
1656599180000|2022-06-30 14:26:20|10011.87|10011.87|10011.87|10011.87|10011.87|10011.87|10011.87|10011.87|0
1656599200000|2022-06-30 14:26:40|10014.51|10014.51|10014.51|10014.51|10014.51|10014.51|10014.51|10014.51|0
1656599210000|2022-06-30 14:26:50|10009.22|10009.22|10009.22|10009.22|10009.22|10009.22|10009.22|10009.22|0
1656599310000|2022-06-30 14:28:30|10006.58|10006.58|10006.58|10006.58|10006.58|10006.58|10006.58|10006.58|0
1656599330000|2022-06-30 14:28:50|10009.22|10009.22|10009.22|10009.22|10009.22|10009.22|10009.22|10009.22|0
1656599350000|2022-06-30 14:29:10|10011.87|10011.87|10011.87|10011.87|10011.87|10011.87|10011.87|10011.87|0
1656599360000|2022-06-30 14:29:20|10009.22|10009.22|10009.22|10009.22|10009.22|10009.22|10009.22|10009.22|0
1656599410000|2022-06-30 14:30:10|10011.87|10011.87|10014.51|10014.51|10014.51|10014.51|10011.87|10011.87|0
1656599420000|2022-06-30 14:30:20|10017.16|10017.16|10022.78|10022.78|10022.78|10022.78|10017.16|10017.16|0
1656599430000|2022-06-30 14:30:30|10025.42|10025.42|10022.78|10022.78|10025.42|10025.42|10022.78|10022.78|0
1656599480000|2022-06-30 14:31:20|10023.77|10023.77|10023.77|10023.77|10023.77|10023.77|10023.77|10023.77|0
1656599530000|2022-06-30 14:32:10|10022.78|10022.78|10022.78|10022.78|10022.78|10022.78|10022.78|10022.78|0
1656599540000|2022-06-30 14:32:20|10025.42|10025.42|10026.42|10026.42|10026.42|10026.42|10025.42|10025.42|0
1656599550000|2022-06-30 14:32:30|10029.06|10029.06|10028.07|10028.07|10029.06|10029.06|10027.08|10027.08|0
1656599570000|2022-06-30 14:32:50|10033.36|10033.36|10036|10036|10036|10036|10033.36|10033.36|0
1656599600000|2022-06-30 14:33:20|10038.65|10038.65|10038.65|10038.65|10038.65|10038.65|10038.65|10038.65|0
1656599630000|2022-06-30 14:33:50|10046.58|10046.58|10046.58|10046.58|10049.23|10049.23|10046.58|10046.58|0
1656599650000|2022-06-30 14:34:10|10043.94|10043.94|10043.94|10043.94|10043.94|10043.94|10043.94|10043.94|0
1656599670000|2022-06-30 14:34:30|10041.29|10041.29|10041.29|10041.29|10041.29|10041.29|10041.29|10041.29|0
1656599720000|2022-06-30 14:35:20|10038.65|10038.65|10036|10036|10038.65|10038.65|10036|10036|0
1656599770000|2022-06-30 14:36:10|10038.65|10038.65|10041.29|10041.29|10041.29|10041.29|10038.65|10038.65|0
1656599790000|2022-06-30 14:36:30|10043.94|10043.94|10043.94|10043.94|10043.94|10043.94|10043.94|10043.94|0
1656599800000|2022-06-30 14:36:40|10046.58|10046.58|10046.58|10046.58|10046.58|10046.58|10046.58|10046.58|0
1656599830000|2022-06-30 14:37:10|10049.23|10049.23|10051.88|10051.88|10051.88|10051.88|10049.23|10049.23|0
1656599920000|2022-06-30 14:38:40|10049.23|10049.23|10049.23|10049.23|10049.23|10049.23|10049.23|10049.23|0
1656599930000|2022-06-30 14:38:50|10046.58|10046.58|10043.94|10043.94|10046.58|10046.58|10043.94|10043.94|0
1656599950000|2022-06-30 14:39:10|10042.95|10042.95|10042.95|10042.95|10042.95|10042.95|10042.95|10042.95|0
1656599970000|2022-06-30 14:39:30|10045.59|10045.59|10045.59|10045.59|10045.59|10045.59|10045.59|10045.59|0
1656599990000|2022-06-30 14:39:50|10042.95|10042.95|10042.95|10042.95|10042.95|10042.95|10042.95|10042.95|0
1656600020000|2022-06-30 14:40:20|10040.3|10040.3|10040.3|10040.3|10040.3|10040.3|10040.3|10040.3|0
1656600070000|2022-06-30 14:41:10|10037.66|10037.66|10037.66|10037.66|10037.66|10037.66|10037.66|10037.66|0
1656600120000|2022-06-30 14:42:00|10032.37|10032.37|10035.01|10035.01|10035.01|10035.01|10032.37|10032.37|0
1656600180000|2022-06-30 14:43:00|10032.37|10032.37|10028.73|10028.73|10032.37|10032.37|10028.73|10028.73|0
1656600190000|2022-06-30 14:43:10|10034.02|10034.02|10034.02|10034.02|10034.02|10034.02|10034.02|10034.02|0
1656600230000|2022-06-30 14:43:50|10036.67|10036.67|10036.67|10036.67|10036.67|10036.67|10036.67|10036.67|0
1656600250000|2022-06-30 14:44:10|10039.31|10039.31|10039.31|10039.31|10039.31|10039.31|10039.31|10039.31|0
1656600340000|2022-06-30 14:45:40|10036.67|10036.67|10036.67|10036.67|10036.67|10036.67|10036.67|10036.67|0
1656600430000|2022-06-30 14:47:10|10041.96|10041.96|10041.96|10041.96|10041.96|10041.96|10041.96|10041.96|0
1656600440000|2022-06-30 14:47:20|10044.6|10044.6|10044.6|10044.6|10044.6|10044.6|10044.6|10044.6|0
1656600460000|2022-06-30 14:47:40|10047.25|10047.25|10047.25|10047.25|10047.25|10047.25|10047.25|10047.25|0
1656600470000|2022-06-30 14:47:50|10049.89|10049.89|10049.89|10049.89|10049.89|10049.89|10049.89|10049.89|0
1656600480000|2022-06-30 14:48:00|10051.88|10051.88|10052.87|10052.87|10052.87|10052.87|10051.88|10051.88|0
1656600490000|2022-06-30 14:48:10|10051.88|10051.88|10051.88|10051.88|10051.88|10051.88|10051.88|10051.88|0
1656600500000|2022-06-30 14:48:20|10049.23|10049.23|10049.23|10049.23|10049.23|10049.23|10049.23|10049.23|0
1656600540000|2022-06-30 14:49:00|10048.24|10048.24|10048.24|10048.24|10048.24|10048.24|10048.24|10048.24|0
1656600570000|2022-06-30 14:49:30|10045.59|10045.59|10045.59|10045.59|10045.59|10045.59|10045.59|10045.59|0
1656600600000|2022-06-30 14:50:00|10048.24|10048.24|10048.24|10048.24|10048.24|10048.24|10048.24|10048.24|0
1656600630000|2022-06-30 14:50:30|10050.88|10050.88|10050.88|10050.88|10050.88|10050.88|10050.88|10050.88|0
1656600680000|2022-06-30 14:51:20|10053.53|10053.53|10053.53|10053.53|10053.53|10053.53|10053.53|10053.53|0
1656600710000|2022-06-30 14:51:50|10056.17|10056.17|10056.17|10056.17|10056.17|10056.17|10056.17|10056.17|0
1656600890000|2022-06-30 14:54:50|10053.53|10053.53|10050.88|10050.88|10053.53|10053.53|10050.88|10050.88|0
1656600900000|2022-06-30 14:55:00|10053.53|10053.53|10050.88|10050.88|10053.53|10053.53|10050.88|10050.88|0
1656600910000|2022-06-30 14:55:10|10048.24|10048.24|10048.24|10048.24|10048.24|10048.24|10048.24|10048.24|0
1656600950000|2022-06-30 14:55:50|10045.59|10045.59|10045.59|10045.59|10045.59|10045.59|10042.95|10042.95|0
1656600960000|2022-06-30 14:56:00|10042.95|10042.95|10040.3|10040.3|10042.95|10042.95|10037.66|10037.66|0
1656600990000|2022-06-30 14:56:30|10037.66|10037.66|10035.01|10035.01|10037.66|10037.66|10032.37|10032.37|0
1656601000000|2022-06-30 14:56:40|10037.66|10037.66|10037.66|10037.66|10037.66|10037.66|10037.66|10037.66|0
1656601010000|2022-06-30 14:56:50|10040.3|10040.3|10040.3|10040.3|10042.95|10042.95|10040.3|10040.3|0
1656601030000|2022-06-30 14:57:10|10041.29|10041.29|10041.29|10041.29|10041.29|10041.29|10041.29|10041.29|0
1656601040000|2022-06-30 14:57:20|10038.65|10038.65|10038.65|10038.65|10038.65|10038.65|10038.65|10038.65|0
1656601070000|2022-06-30 14:57:50|10041.29|10041.29|10041.29|10041.29|10041.29|10041.29|10041.29|10041.29|0
1656601140000|2022-06-30 14:59:00|10043.94|10043.94|10041.29|10041.29|10043.94|10043.94|10041.29|10041.29|0
1656601170000|2022-06-30 14:59:30|10038.65|10038.65|10038.65|10038.65|10038.65|10038.65|10038.65|10038.65|0
1656601190000|2022-06-30 14:59:50|10041.29|10041.29|10038.65|10038.65|10041.29|10041.29|10038.65|10038.65|0
1656601200000|2022-06-30 15:00:00|10036|10036|10036|10036|10036|10036|10036|10036|0
1656601240000|2022-06-30 15:00:40|10037|10037|10037|10037|10037|10037|10037|10037|0
1656601320000|2022-06-30 15:02:00|10034.35|10034.35|10034.35|10034.35|10034.35|10034.35|10034.35|10034.35|0
1656601330000|2022-06-30 15:02:10|10037|10037|10037|10037|10037|10037|10037|10037|0
1656601400000|2022-06-30 15:03:20|10039.64|10039.64|10039.64|10039.64|10039.64|10039.64|10039.64|10039.64|0
1656601450000|2022-06-30 15:04:10|10042.29|10042.29|10042.29|10042.29|10042.29|10042.29|10042.29|10042.29|0
1656601480000|2022-06-30 15:04:40|10039.64|10039.64|10039.64|10039.64|10039.64|10039.64|10039.64|10039.64|0
1656601510000|2022-06-30 15:05:10|10042.29|10042.29|10042.29|10042.29|10042.29|10042.29|10042.29|10042.29|0
1656601530000|2022-06-30 15:05:30|10039.64|10039.64|10037|10037|10039.64|10039.64|10037|10037|0
1656601570000|2022-06-30 15:06:10|10039.97|10039.97|10040.96|10040.96|10040.96|10040.96|10039.97|10039.97|0
1656601640000|2022-06-30 15:07:20|10038.98|10038.98|10040.96|10040.96|10040.96|10040.96|10038.98|10038.98|0
1656601650000|2022-06-30 15:07:30|10038.32|10038.32|10038.32|10038.32|10038.32|10038.32|10038.32|10038.32|0
1656601680000|2022-06-30 15:08:00|10035.67|10035.67|10035.67|10035.67|10035.67|10035.67|10035.67|10035.67|0
1656601690000|2022-06-30 15:08:10|10033.03|10033.03|10033.03|10033.03|10033.03|10033.03|10033.03|10033.03|0
1656601700000|2022-06-30 15:08:20|10032.04|10032.04|10033.03|10033.03|10033.03|10033.03|10032.04|10032.04|0
1656601710000|2022-06-30 15:08:30|10030.38|10030.38|10030.38|10030.38|10030.38|10030.38|10030.38|10030.38|0
1656601720000|2022-06-30 15:08:40|10027.74|10027.74|10027.74|10027.74|10027.74|10027.74|10027.74|10027.74|0
1656601730000|2022-06-30 15:08:50|10030.38|10030.38|10027.74|10027.74|10030.38|10030.38|10027.74|10027.74|0
1656601760000|2022-06-30 15:09:20|10029.72|10029.72|10029.72|10029.72|10029.72|10029.72|10029.72|10029.72|0
1656601770000|2022-06-30 15:09:30|10032.37|10032.37|10032.37|10032.37|10032.37|10032.37|10032.37|10032.37|0
1656601780000|2022-06-30 15:09:40|10037.66|10037.66|10037.66|10037.66|10037.66|10037.66|10037.66|10037.66|0
1656601790000|2022-06-30 15:09:50|10039.64|10039.64|10043.61|10043.61|10043.61|10043.61|10039.64|10039.64|0
1656601810000|2022-06-30 15:10:10|10046.26|10046.26|10046.26|10046.26|10046.26|10046.26|10046.26|10046.26|0
1656601850000|2022-06-30 15:10:50|10047.25|10047.25|10048.24|10048.24|10048.24|10048.24|10047.25|10047.25|0
1656601900000|2022-06-30 15:11:40|10045.6|10045.6|10045.6|10045.6|10045.6|10045.6|10045.6|10045.6|0
1656601910000|2022-06-30 15:11:50|10043.61|10043.61|10043.61|10043.61|10043.61|10043.61|10043.61|10043.61|0
1656601980000|2022-06-30 15:13:00|10040.97|10040.97|10040.97|10040.97|10040.97|10040.97|10040.97|10040.97|0
1656602010000|2022-06-30 15:13:30|10041.96|10041.96|10041.96|10041.96|10041.96|10041.96|10041.96|10041.96|0
1656602040000|2022-06-30 15:14:00|10039.97|10039.97|10039.97|10039.97|10039.97|10039.97|10039.97|10039.97|0
1656602070000|2022-06-30 15:14:30|10037.33|10037.33|10037.33|10037.33|10037.33|10037.33|10037.33|10037.33|0
1656602080000|2022-06-30 15:14:40|10038.32|10038.32|10040.31|10040.31|10040.31|10040.31|10038.32|10038.32|0
1656602090000|2022-06-30 15:14:50|10041.3|10041.3|10041.3|10041.3|10041.3|10041.3|10041.3|10041.3|0
1656602120000|2022-06-30 15:15:20|10043.94|10043.94|10043.94|10043.94|10043.94|10043.94|10043.94|10043.94|0
1656602140000|2022-06-30 15:15:40|10042.95|10042.95|10042.95|10042.95|10045.6|10045.6|10042.95|10042.95|0
1656602160000|2022-06-30 15:16:00|10040.31|10040.31|10040.31|10040.31|10040.31|10040.31|10040.31|10040.31|0
1656602170000|2022-06-30 15:16:10|10041.3|10041.3|10041.3|10041.3|10041.3|10041.3|10041.3|10041.3|0
1656602180000|2022-06-30 15:16:20|10040.31|10040.31|10040.31|10040.31|10040.31|10040.31|10040.31|10040.31|0
1656602190000|2022-06-30 15:16:30|10040.73|10040.73|10040.73|10040.73|10040.73|10040.73|10040.73|10040.73|0
1656602220000|2022-06-30 15:17:00|10043.38|10043.38|10043.38|10043.38|10043.38|10043.38|10043.38|10043.38|0
1656602260000|2022-06-30 15:17:40|10048.67|10048.67|10048.67|10048.67|10048.67|10048.67|10048.67|10048.67|0
1656602270000|2022-06-30 15:17:50|10051.31|10051.31|10051.31|10051.31|10051.31|10051.31|10051.31|10051.31|0
1656602280000|2022-06-30 15:18:00|10048.67|10048.67|10048.67|10048.67|10048.67|10048.67|10048.67|10048.67|0
1656602300000|2022-06-30 15:18:20|10046.02|10046.02|10046.02|10046.02|10046.02|10046.02|10046.02|10046.02|0
1656602310000|2022-06-30 15:18:30|10043.38|10043.38|10043.38|10043.38|10043.38|10043.38|10043.38|10043.38|0
1656602340000|2022-06-30 15:19:00|10040.73|10040.73|10040.73|10040.73|10040.73|10040.73|10040.73|10040.73|0
1656602350000|2022-06-30 15:19:10|10043.38|10043.38|10043.38|10043.38|10043.38|10043.38|10043.38|10043.38|0
1656602360000|2022-06-30 15:19:20|10044.37|10044.37|10044.37|10044.37|10044.37|10044.37|10044.37|10044.37|0
1656602370000|2022-06-30 15:19:30|10043.38|10043.38|10043.38|10043.38|10043.38|10043.38|10043.38|10043.38|0
1656602390000|2022-06-30 15:19:50|10044.37|10044.37|10044.37|10044.37|10044.37|10044.37|10044.37|10044.37|0
1656602450000|2022-06-30 15:20:50|10041.73|10041.73|10041.73|10041.73|10041.73|10041.73|10041.73|10041.73|0
1656602480000|2022-06-30 15:21:20|10040.73|10040.73|10040.73|10040.73|10040.73|10040.73|10040.73|10040.73|0
1656602520000|2022-06-30 15:22:00|10043.38|10043.38|10043.38|10043.38|10043.38|10043.38|10043.38|10043.38|0
1656602560000|2022-06-30 15:22:40|10042.39|10042.39|10042.39|10042.39|10042.39|10042.39|10042.39|10042.39|0
1656602580000|2022-06-30 15:23:00|10039.74|10039.74|10039.74|10039.74|10039.74|10039.74|10039.74|10039.74|0
1656602620000|2022-06-30 15:23:40|10037.1|10037.1|10036.1|10036.1|10037.1|10037.1|10036.1|10036.1|0
1656602630000|2022-06-30 15:23:50|10038.75|10038.75|10038.75|10038.75|10038.75|10038.75|10038.75|10038.75|0
1656602640000|2022-06-30 15:24:00|10036.1|10036.1|10036.1|10036.1|10036.1|10036.1|10036.1|10036.1|0
1656602650000|2022-06-30 15:24:10|10033.46|10033.46|10033.46|10033.46|10033.46|10033.46|10033.46|10033.46|0
1656602660000|2022-06-30 15:24:20|10032.47|10032.47|10033.46|10033.46|10033.46|10033.46|10032.47|10032.47|0
1656602670000|2022-06-30 15:24:30|10032.47|10032.47|10032.47|10032.47|10032.47|10032.47|10032.47|10032.47|0
1656602720000|2022-06-30 15:25:20|10035.11|10035.11|10037.76|10037.76|10037.76|10037.76|10035.11|10035.11|0
1656602730000|2022-06-30 15:25:30|10035.11|10035.11|10035.11|10035.11|10035.11|10035.11|10035.11|10035.11|0
1656602750000|2022-06-30 15:25:50|10037.76|10037.76|10039.41|10039.41|10039.41|10039.41|10036.77|10036.77|0
1656602770000|2022-06-30 15:26:10|10042.06|10042.06|10042.06|10042.06|10042.06|10042.06|10042.06|10042.06|0
1656602780000|2022-06-30 15:26:20|10044.04|10044.04|10044.04|10044.04|10044.04|10044.04|10044.04|10044.04|0
1656602810000|2022-06-30 15:26:50|10046.68|10046.68|10046.68|10046.68|10046.68|10046.68|10046.68|10046.68|0
1656602820000|2022-06-30 15:27:00|10044.04|10044.04|10044.04|10044.04|10044.04|10044.04|10044.04|10044.04|0
1656602830000|2022-06-30 15:27:10|10041.39|10041.39|10041.39|10041.39|10041.39|10041.39|10041.39|10041.39|0
1656602840000|2022-06-30 15:27:20|10040.4|10040.4|10036.77|10036.77|10040.4|10040.4|10036.77|10036.77|0
1656602860000|2022-06-30 15:27:40|10039.41|10039.41|10039.41|10039.41|10039.41|10039.41|10039.41|10039.41|0
1656602890000|2022-06-30 15:28:10|10038.42|10038.42|10040.4|10040.4|10040.4|10040.4|10038.42|10038.42|0
1656602900000|2022-06-30 15:28:20|10043.05|10043.05|10040.4|10040.4|10043.05|10043.05|10040.4|10040.4|0
1656602910000|2022-06-30 15:28:30|10037.76|10037.76|10037.76|10037.76|10037.76|10037.76|10037.76|10037.76|0
1656602920000|2022-06-30 15:28:40|10035.77|10035.77|10035.77|10035.77|10038.42|10038.42|10035.77|10035.77|0
1656602940000|2022-06-30 15:29:00|10033.13|10033.13|10032.14|10032.14|10033.13|10033.13|10032.14|10032.14|0
1656602950000|2022-06-30 15:29:10|10034.78|10034.78|10034.78|10034.78|10034.78|10034.78|10032.14|10032.14|0
1656602960000|2022-06-30 15:29:20|10032.14|10032.14|10029.49|10029.49|10032.14|10032.14|10026.85|10026.85|0
1656602970000|2022-06-30 15:29:30|10026.85|10026.85|10030.48|10030.48|10030.48|10030.48|10024.2|10024.2|0
1656602980000|2022-06-30 15:29:40|10025.19|10025.19|10024.76|10024.76|10027.41|10027.41|10024.76|10024.76|0
1656602990000|2022-06-30 15:29:50|10027.41|10027.41|10024.76|10024.76|10027.41|10027.41|10024.76|10024.76|0
1656659700000|2022-07-01 07:15:00|10013.7|10013.7|10013.7|10013.7|10013.7|10013.7|10013.7|10013.7|0
1656659710000|2022-07-01 07:15:10|10008.41|10008.41|10008.41|10008.41|10008.41|10008.41|10008.41|10008.41|0
1656659730000|2022-07-01 07:15:30|10013.7|10013.7|10011.05|10011.05|10013.7|10013.7|10011.05|10011.05|0
1656659760000|2022-07-01 07:16:00|10003.12|10003.12|10003.12|10003.12|10003.12|10003.12|10003.12|10003.12|0
1656659770000|2022-07-01 07:16:10|10008.41|10008.41|10008.41|10008.41|10008.41|10008.41|10008.41|10008.41|0
1656659810000|2022-07-01 07:16:50|10006.42|10006.42|10006.42|10006.42|10006.42|10006.42|10006.42|10006.42|0
1656659820000|2022-07-01 07:17:00|10007.41|10007.41|10004.77|10004.77|10007.41|10007.41|10004.77|10004.77|0
1656659830000|2022-07-01 07:17:10|10007.74|10007.74|10007.74|10007.74|10007.74|10007.74|10007.74|10007.74|0
1656659860000|2022-07-01 07:17:40|10002.45|10002.45|10002.45|10002.45|10002.45|10002.45|10002.45|10002.45|0
1656659890000|2022-07-01 07:18:10|9991.87|9991.87|9991.87|9991.87|9991.87|9991.87|9991.87|9991.87|0
1656659910000|2022-07-01 07:18:30|9989.23|9989.23|9989.23|9989.23|9989.23|9989.23|9989.23|9989.23|0
1656659930000|2022-07-01 07:18:50|9991.87|9991.87|9989.23|9989.23|9991.87|9991.87|9989.23|9989.23|0
1656659940000|2022-07-01 07:19:00|9991.87|9991.87|9991.87|9991.87|9991.87|9991.87|9991.87|9991.87|0
1656659980000|2022-07-01 07:19:40|9997.16|9997.16|9997.16|9997.16|9997.16|9997.16|9997.16|9997.16|0
1656660000000|2022-07-01 07:20:00|9992.2|9992.2|9986.91|9986.91|9992.2|9992.2|9986.91|9986.91|0
1656660020000|2022-07-01 07:20:20|9984.27|9984.27|9986.91|9986.91|9986.91|9986.91|9984.27|9984.27|0
1656660030000|2022-07-01 07:20:30|9994.85|9994.85|9994.85|9994.85|9994.85|9994.85|9994.85|9994.85|0
1656660040000|2022-07-01 07:20:40|9995.84|9995.84|9995.84|9995.84|9995.84|9995.84|9995.84|9995.84|0
1656660070000|2022-07-01 07:21:10|9998.49|9998.49|9998.49|9998.49|9998.49|9998.49|9998.49|9998.49|0
1656660110000|2022-07-01 07:21:50|10003.78|10003.78|10003.78|10003.78|10003.78|10003.78|10003.78|10003.78|0
1656660130000|2022-07-01 07:22:10|10011.71|10011.71|10011.71|10011.71|10011.71|10011.71|10011.71|10011.71|0
1656660150000|2022-07-01 07:22:30|10009.73|10009.73|10009.73|10009.73|10009.73|10009.73|10009.73|10009.73|0
1656660160000|2022-07-01 07:22:40|10007.08|10007.08|10007.08|10007.08|10007.08|10007.08|10007.08|10007.08|0
1656660190000|2022-07-01 07:23:10|10008.07|10008.07|10002.78|10002.78|10008.07|10008.07|10002.78|10002.78|0
1656660210000|2022-07-01 07:23:30|10005.43|10005.43|10005.43|10005.43|10005.43|10005.43|10005.43|10005.43|0
1656660220000|2022-07-01 07:23:40|10000.14|10000.14|10005.43|10005.43|10005.43|10005.43|10000.14|10000.14|0
1656660390000|2022-07-01 07:26:30|10002.78|10002.78|10000.8|10000.8|10002.78|10002.78|10000.8|10000.8|0
1656660400000|2022-07-01 07:26:40|10003.45|10003.45|10003.45|10003.45|10003.45|10003.45|10003.45|10003.45|0
1656660430000|2022-07-01 07:27:10|10002.45|10002.45|10005.1|10005.1|10005.1|10005.1|10002.45|10002.45|0
1656660440000|2022-07-01 07:27:20|10010.39|10010.39|10013.03|10013.03|10013.03|10013.03|10010.39|10010.39|0
1656660470000|2022-07-01 07:27:50|10015.68|10015.68|10017.66|10017.66|10017.66|10017.66|10015.68|10015.68|0
1656660480000|2022-07-01 07:28:00|10015.02|10015.02|10015.02|10015.02|10015.02|10015.02|10015.02|10015.02|0
1656660580000|2022-07-01 07:29:40|10012.37|10012.37|10012.37|10012.37|10012.37|10012.37|10012.37|10012.37|0
1656660600000|2022-07-01 07:30:00|10020.31|10020.31|10020.31|10020.31|10020.31|10020.31|10020.31|10020.31|0
1656660620000|2022-07-01 07:30:20|10025.6|10025.6|10028.24|10028.24|10028.24|10028.24|10025.6|10025.6|0
1656660640000|2022-07-01 07:30:40|10030.89|10030.89|10028.24|10028.24|10030.89|10030.89|10028.24|10028.24|0
1656660660000|2022-07-01 07:31:00|10030.23|10030.23|10030.23|10030.23|10030.23|10030.23|10030.23|10030.23|0
1656660670000|2022-07-01 07:31:10|10031.22|10031.22|10031.22|10031.22|10031.22|10031.22|10031.22|10031.22|0
1656660690000|2022-07-01 07:31:30|10036.51|10036.51|10039.15|10039.15|10039.15|10039.15|10036.51|10036.51|0
1656660700000|2022-07-01 07:31:40|10047.09|10047.09|10047.09|10047.09|10047.09|10047.09|10047.09|10047.09|0
1656660730000|2022-07-01 07:32:10|10048.08|10048.08|10048.08|10048.08|10048.08|10048.08|10048.08|10048.08|0
1656660740000|2022-07-01 07:32:20|10050.73|10050.73|10050.73|10050.73|10050.73|10050.73|10050.73|10050.73|0
1656660750000|2022-07-01 07:32:30|10048.08|10048.08|10042.79|10042.79|10048.08|10048.08|10042.79|10042.79|0
1656660770000|2022-07-01 07:32:50|10040.15|10040.15|10040.15|10040.15|10040.15|10040.15|10040.15|10040.15|0
1656660790000|2022-07-01 07:33:10|10045.44|10045.44|10045.44|10045.44|10045.44|10045.44|10045.44|10045.44|0
1656660860000|2022-07-01 07:34:20|10037.5|10037.5|10037.5|10037.5|10037.5|10037.5|10037.5|10037.5|0
1656660870000|2022-07-01 07:34:30|10040.15|10040.15|10042.79|10042.79|10042.79|10042.79|10040.15|10040.15|0
1656660880000|2022-07-01 07:34:40|10045.44|10045.44|10045.44|10045.44|10045.44|10045.44|10045.44|10045.44|0
1656660970000|2022-07-01 07:36:10|10050.73|10050.73|10056.02|10056.02|10056.02|10056.02|10050.73|10050.73|0
1656661000000|2022-07-01 07:36:40|10058.66|10058.66|10061.31|10061.31|10061.31|10061.31|10058.66|10058.66|0
1656661060000|2022-07-01 07:37:40|10063.95|10063.95|10066.6|10066.6|10066.6|10066.6|10063.95|10063.95|0
1656661070000|2022-07-01 07:37:50|10069.24|10069.24|10069.24|10069.24|10069.24|10069.24|10069.24|10069.24|0
1656661160000|2022-07-01 07:39:20|10061.31|10061.31|10056.02|10056.02|10061.31|10061.31|10056.02|10056.02|0
1656661210000|2022-07-01 07:40:10|10053.37|10053.37|10053.37|10053.37|10053.37|10053.37|10053.37|10053.37|0
1656661320000|2022-07-01 07:42:00|10056.02|10056.02|10056.02|10056.02|10056.02|10056.02|10056.02|10056.02|0
1656661340000|2022-07-01 07:42:20|10058.66|10058.66|10057.67|10057.67|10058.66|10058.66|10055.03|10055.03|0
1656661370000|2022-07-01 07:42:50|10062.96|10062.96|10062.96|10062.96|10062.96|10062.96|10062.96|10062.96|0
1656661380000|2022-07-01 07:43:00|10068.25|10068.25|10068.25|10068.25|10068.25|10068.25|10068.25|10068.25|0
1656661440000|2022-07-01 07:44:00|10069.24|10069.24|10069.24|10069.24|10069.24|10069.24|10069.24|10069.24|0
1656661460000|2022-07-01 07:44:20|10063.95|10063.95|10063.95|10063.95|10063.95|10063.95|10061.31|10061.31|0
1656661480000|2022-07-01 07:44:40|10058.66|10058.66|10058.66|10058.66|10058.66|10058.66|10058.66|10058.66|0
1656661500000|2022-07-01 07:45:00|10056.02|10056.02|10056.02|10056.02|10056.02|10056.02|10056.02|10056.02|0
1656661550000|2022-07-01 07:45:50|10053.37|10053.37|10053.37|10053.37|10053.37|10053.37|10053.37|10053.37|0
1656661560000|2022-07-01 07:46:00|10058.66|10058.66|10058.66|10058.66|10058.66|10058.66|10058.66|10058.66|0
1656661580000|2022-07-01 07:46:20|10061.31|10061.31|10061.31|10061.31|10061.31|10061.31|10061.31|10061.31|0
1656661620000|2022-07-01 07:47:00|10063.95|10063.95|10063.95|10063.95|10063.95|10063.95|10063.95|10063.95|0
1656661630000|2022-07-01 07:47:10|10061.31|10061.31|10061.31|10061.31|10061.31|10061.31|10061.31|10061.31|0
1656661650000|2022-07-01 07:47:30|10063.95|10063.95|10066.6|10066.6|10066.6|10066.6|10063.95|10063.95|0
1656661730000|2022-07-01 07:48:50|10074.53|10074.53|10077.18|10077.18|10077.18|10077.18|10074.53|10074.53|0
1656661740000|2022-07-01 07:49:00|10080.15|10080.15|10080.15|10080.15|10080.15|10080.15|10080.15|10080.15|0
1656661750000|2022-07-01 07:49:10|10082.14|10082.14|10082.14|10082.14|10082.14|10082.14|10082.14|10082.14|0
1656661760000|2022-07-01 07:49:20|10092.72|10092.72|10095.36|10095.36|10095.36|10095.36|10092.72|10092.72|0
1656661790000|2022-07-01 07:49:50|10094.37|10094.37|10089.08|10089.08|10094.37|10094.37|10089.08|10089.08|0
1656661860000|2022-07-01 07:51:00|10086.44|10086.44|10082.8|10082.8|10086.44|10086.44|10082.8|10082.8|0
1656661870000|2022-07-01 07:51:10|10085.44|10085.44|10088.09|10088.09|10088.09|10088.09|10085.44|10085.44|0
1656661920000|2022-07-01 07:52:00|10090.73|10090.73|10090.73|10090.73|10090.73|10090.73|10090.73|10090.73|0
1656661960000|2022-07-01 07:52:40|10093.38|10093.38|10093.38|10093.38|10093.38|10093.38|10093.38|10093.38|0
1656661970000|2022-07-01 07:52:50|10096.02|10096.02|10096.02|10096.02|10096.02|10096.02|10096.02|10096.02|0
1656661990000|2022-07-01 07:53:10|10099.99|10099.99|10101.98|10101.98|10101.98|10101.98|10099.99|10099.99|0
1656662000000|2022-07-01 07:53:20|10100.98|10100.98|10105.61|10105.61|10105.61|10105.61|10100.98|10100.98|0
1656662030000|2022-07-01 07:53:50|10102.97|10102.97|10102.97|10102.97|10102.97|10102.97|10102.97|10102.97|0
1656662040000|2022-07-01 07:54:00|10100.32|10100.32|10100.32|10100.32|10100.32|10100.32|10100.32|10100.32|0
1656662110000|2022-07-01 07:55:10|10102.97|10102.97|10102.97|10102.97|10102.97|10102.97|10102.97|10102.97|0
1656662180000|2022-07-01 07:56:20|10108.26|10108.26|10110.9|10110.9|10110.9|10110.9|10108.26|10108.26|0
1656662230000|2022-07-01 07:57:10|10113.55|10113.55|10113.55|10113.55|10113.55|10113.55|10113.55|10113.55|0
1656662250000|2022-07-01 07:57:30|10116.19|10116.19|10116.19|10116.19|10116.19|10116.19|10116.19|10116.19|0
1656662260000|2022-07-01 07:57:40|10110.9|10110.9|10107.27|10107.27|10110.9|10110.9|10106.27|10106.27|0
1656662360000|2022-07-01 07:59:20|10106.27|10106.27|10106.27|10106.27|10106.27|10106.27|10106.27|10106.27|0
1656662390000|2022-07-01 07:59:50|10108.92|10108.92|10108.92|10108.92|10108.92|10108.92|10108.92|10108.92|0
1656662400000|2022-07-01 08:00:00|10110.9|10110.9|10110.9|10110.9|10110.9|10110.9|10110.9|10110.9|0
1656662410000|2022-07-01 08:00:10|10111.9|10111.9|10111.9|10111.9|10111.9|10111.9|10111.9|10111.9|0
1656662450000|2022-07-01 08:00:50|10114.87|10114.87|10113.22|10113.22|10115.86|10115.86|10113.22|10113.22|0
1656662490000|2022-07-01 08:01:30|10111.24|10111.24|10110.24|10110.24|10111.24|10111.24|10110.24|10110.24|0
1656662500000|2022-07-01 08:01:40|10109.25|10109.25|10109.25|10109.25|10109.25|10109.25|10109.25|10109.25|0
1656662510000|2022-07-01 08:01:50|10106.61|10106.61|10106.61|10106.61|10106.61|10106.61|10106.61|10106.61|0
1656662520000|2022-07-01 08:02:00|10101.32|10101.32|10101.32|10101.32|10101.32|10101.32|10101.32|10101.32|0
1656662530000|2022-07-01 08:02:10|10103.96|10103.96|10103.96|10103.96|10103.96|10103.96|10103.96|10103.96|0
1656662540000|2022-07-01 08:02:20|10106.1|10106.1|10106.1|10106.1|10106.1|10106.1|10106.1|10106.1|0
1656662560000|2022-07-01 08:02:40|10108.75|10108.75|10108.75|10108.75|10108.75|10108.75|10108.75|10108.75|0
1656662580000|2022-07-01 08:03:00|10103.46|10103.46|10103.46|10103.46|10103.46|10103.46|10103.46|10103.46|0
1656662620000|2022-07-01 08:03:40|10100.81|10100.81|10098.17|10098.17|10100.81|10100.81|10098.17|10098.17|0
1656662640000|2022-07-01 08:04:00|10101.14|10101.14|10101.14|10101.14|10101.14|10101.14|10101.14|10101.14|0
1656662700000|2022-07-01 08:05:00|10106.43|10106.43|10109.08|10109.08|10109.08|10109.08|10106.43|10106.43|0
1656662720000|2022-07-01 08:05:20|10111.72|10111.72|10113.71|10113.71|10113.71|10113.71|10111.72|10111.72|0
1656662740000|2022-07-01 08:05:40|10119|10119|10119|10119|10119|10119|10119|10119|0
1656662770000|2022-07-01 08:06:10|10121.64|10121.64|10121.64|10121.64|10121.64|10121.64|10121.64|10121.64|0
1656662800000|2022-07-01 08:06:40|10119|10119|10113.71|10113.71|10119|10119|10113.71|10113.71|0
1656662870000|2022-07-01 08:07:50|10111.72|10111.72|10111.72|10111.72|10111.72|10111.72|10111.72|10111.72|0
1656662950000|2022-07-01 08:09:10|10117.01|10117.01|10117.01|10117.01|10117.01|10117.01|10117.01|10117.01|0
1656663020000|2022-07-01 08:10:20|10118|10118|10118|10118|10118|10118|10118|10118|0
1656663040000|2022-07-01 08:10:40|10131.23|10131.23|10134.21|10134.21|10134.21|10134.21|10131.23|10131.23|0
1656663050000|2022-07-01 08:10:50|10133.21|10133.21|10133.21|10133.21|10133.21|10133.21|10133.21|10133.21|0
1656663060000|2022-07-01 08:11:00|10135.86|10135.86|10135.86|10135.86|10135.86|10135.86|10135.86|10135.86|0
1656663070000|2022-07-01 08:11:10|10134.87|10134.87|10134.87|10134.87|10134.87|10134.87|10134.87|10134.87|0
1656663100000|2022-07-01 08:11:40|10140.16|10140.16|10140.16|10140.16|10140.16|10140.16|10140.16|10140.16|0
1656663120000|2022-07-01 08:12:00|10137.51|10137.51|10137.51|10137.51|10137.51|10137.51|10137.51|10137.51|0
1656663140000|2022-07-01 08:12:20|10140.16|10140.16|10140.16|10140.16|10140.16|10140.16|10140.16|10140.16|0
1656663180000|2022-07-01 08:13:00|10142.14|10142.14|10142.14|10142.14|10142.14|10142.14|10142.14|10142.14|0
1656663200000|2022-07-01 08:13:20|10147.43|10147.43|10147.43|10147.43|10147.43|10147.43|10147.43|10147.43|0
1656663220000|2022-07-01 08:13:40|10149.42|10149.42|10149.42|10149.42|10149.42|10149.42|10149.42|10149.42|0
1656663230000|2022-07-01 08:13:50|10152.06|10152.06|10152.06|10152.06|10152.06|10152.06|10152.06|10152.06|0
1656663330000|2022-07-01 08:15:30|10154.71|10154.71|10154.71|10154.71|10154.71|10154.71|10154.71|10154.71|0
1656663380000|2022-07-01 08:16:20|10157.35|10157.35|10157.35|10157.35|10157.35|10157.35|10157.35|10157.35|0
1656663400000|2022-07-01 08:16:40|10160|10160|10160|10160|10160|10160|10160|10160|0
1656663480000|2022-07-01 08:18:00|10162.64|10162.64|10160|10160|10162.64|10162.64|10160|10160|0
1656663530000|2022-07-01 08:18:50|10165.29|10165.29|10165.29|10165.29|10165.29|10165.29|10165.29|10165.29|0
1656663550000|2022-07-01 08:19:10|10166.28|10166.28|10166.28|10166.28|10166.28|10166.28|10166.28|10166.28|0
1656663560000|2022-07-01 08:19:20|10167.27|10167.27|10167.27|10167.27|10167.27|10167.27|10167.27|10167.27|0
1656663580000|2022-07-01 08:19:40|10156.36|10156.36|10156.36|10156.36|10156.36|10156.36|10156.36|10156.36|0
1656663600000|2022-07-01 08:20:00|10153.71|10153.71|10153.71|10153.71|10153.71|10153.71|10153.71|10153.71|0
1656663620000|2022-07-01 08:20:20|10159|10159|10159|10159|10159|10159|10159|10159|0
1656663640000|2022-07-01 08:20:40|10161.65|10161.65|10161.65|10161.65|10161.65|10161.65|10161.65|10161.65|0
1656663660000|2022-07-01 08:21:00|10164.29|10164.29|10164.29|10164.29|10164.29|10164.29|10164.29|10164.29|0
1656663690000|2022-07-01 08:21:30|10166.94|10166.94|10166.94|10166.94|10166.94|10166.94|10166.94|10166.94|0
1656663780000|2022-07-01 08:23:00|10165.95|10165.95|10165.95|10165.95|10165.95|10165.95|10165.95|10165.95|0
1656663800000|2022-07-01 08:23:20|10168.59|10168.59|10168.59|10168.59|10168.59|10168.59|10168.59|10168.59|0
1656663860000|2022-07-01 08:24:20|10165.95|10165.95|10165.95|10165.95|10165.95|10165.95|10165.95|10165.95|0
1656663900000|2022-07-01 08:25:00|10163.3|10163.3|10163.3|10163.3|10163.3|10163.3|10163.3|10163.3|0
1656663940000|2022-07-01 08:25:40|10165.95|10165.95|10165.95|10165.95|10165.95|10165.95|10165.95|10165.95|0
1656663980000|2022-07-01 08:26:20|10167.93|10167.93|10167.93|10167.93|10167.93|10167.93|10167.93|10167.93|0
1656663990000|2022-07-01 08:26:30|10168.92|10168.92|10171.57|10171.57|10171.57|10171.57|10168.92|10168.92|0
1656664000000|2022-07-01 08:26:40|10166.28|10166.28|10166.28|10166.28|10166.28|10166.28|10166.28|10166.28|0
1656664040000|2022-07-01 08:27:20|10163.63|10163.63|10161.65|10161.65|10163.63|10163.63|10161.65|10161.65|0
1656664110000|2022-07-01 08:28:30|10164.29|10164.29|10164.29|10164.29|10164.29|10164.29|10164.29|10164.29|0
1656664160000|2022-07-01 08:29:20|10169.58|10169.58|10169.58|10169.58|10169.58|10169.58|10169.58|10169.58|0
1656664170000|2022-07-01 08:29:30|10166.94|10166.94|10166.94|10166.94|10166.94|10166.94|10166.94|10166.94|0
1656664180000|2022-07-01 08:29:40|10172.23|10172.23|10172.23|10172.23|10172.23|10172.23|10172.23|10172.23|0
1656664200000|2022-07-01 08:30:00|10173.22|10173.22|10173.22|10173.22|10173.22|10173.22|10173.22|10173.22|0
1656664220000|2022-07-01 08:30:20|10178.51|10178.51|10178.51|10178.51|10178.51|10178.51|10178.51|10178.51|0
1656664250000|2022-07-01 08:30:50|10175.87|10175.87|10175.87|10175.87|10175.87|10175.87|10175.87|10175.87|0
1656664260000|2022-07-01 08:31:00|10173.22|10173.22|10173.22|10173.22|10173.22|10173.22|10173.22|10173.22|0
1656664330000|2022-07-01 08:32:10|10170.58|10170.58|10168.59|10168.59|10170.58|10170.58|10168.59|10168.59|0
1656664350000|2022-07-01 08:32:30|10163.3|10163.3|10165.95|10165.95|10165.95|10165.95|10163.3|10163.3|0
1656664360000|2022-07-01 08:32:40|10168.59|10168.59|10168.59|10168.59|10168.59|10168.59|10168.59|10168.59|0
1656664420000|2022-07-01 08:33:40|10163.3|10163.3|10163.3|10163.3|10163.3|10163.3|10163.3|10163.3|0
1656664500000|2022-07-01 08:35:00|10165.95|10165.95|10165.95|10165.95|10165.95|10165.95|10165.95|10165.95|0
1656664540000|2022-07-01 08:35:40|10167.93|10167.93|10167.93|10167.93|10167.93|10167.93|10167.93|10167.93|0
1656664550000|2022-07-01 08:35:50|10170.58|10170.58|10170.58|10170.58|10170.58|10170.58|10170.58|10170.58|0
1656664570000|2022-07-01 08:36:10|10167.93|10167.93|10175.87|10175.87|10175.87|10175.87|10167.93|10167.93|0
1656664580000|2022-07-01 08:36:20|10181.16|10181.16|10178.51|10178.51|10181.16|10181.16|10178.51|10178.51|0
1656664600000|2022-07-01 08:36:40|10175.87|10175.87|10175.87|10175.87|10175.87|10175.87|10173.22|10173.22|0
1656664620000|2022-07-01 08:37:00|10178.51|10178.51|10178.51|10178.51|10178.51|10178.51|10178.51|10178.51|0
1656664650000|2022-07-01 08:37:30|10179.5|10179.5|10179.5|10179.5|10179.5|10179.5|10179.5|10179.5|0
1656664730000|2022-07-01 08:38:50|10182.15|10182.15|10182.15|10182.15|10182.15|10182.15|10182.15|10182.15|0
1656664770000|2022-07-01 08:39:30|10187.44|10187.44|10187.44|10187.44|10187.44|10187.44|10187.44|10187.44|0
1656664780000|2022-07-01 08:39:40|10188.43|10188.43|10190.41|10190.41|10190.41|10190.41|10188.43|10188.43|0
1656664790000|2022-07-01 08:39:50|10189.42|10189.42|10189.42|10189.42|10189.42|10189.42|10188.43|10188.43|0
1656664830000|2022-07-01 08:40:30|10192.07|10192.07|10194.71|10194.71|10194.71|10194.71|10192.07|10192.07|0
1656664840000|2022-07-01 08:40:40|10189.42|10189.42|10189.42|10189.42|10189.42|10189.42|10189.42|10189.42|0
1656664870000|2022-07-01 08:41:10|10194.71|10194.71|10194.71|10194.71|10194.71|10194.71|10194.71|10194.71|0
1656664890000|2022-07-01 08:41:30|10197.36|10197.36|10197.36|10197.36|10197.36|10197.36|10197.36|10197.36|0
1656664900000|2022-07-01 08:41:40|10200|10200|10202.65|10202.65|10202.65|10202.65|10200|10200|0
1656664920000|2022-07-01 08:42:00|10200|10200|10200|10200|10200|10200|10200|10200|0
1656664940000|2022-07-01 08:42:20|10197.36|10197.36|10197.36|10197.36|10197.36|10197.36|10197.36|10197.36|0
1656665000000|2022-07-01 08:43:20|10200|10200|10200|10200|10200|10200|10200|10200|0
1656665020000|2022-07-01 08:43:40|10205.29|10205.29|10205.29|10205.29|10205.29|10205.29|10205.29|10205.29|0
1656665050000|2022-07-01 08:44:10|10206.29|10206.29|10208.93|10208.93|10208.93|10208.93|10206.29|10206.29|0
1656665070000|2022-07-01 08:44:30|10211.58|10211.58|10211.58|10211.58|10211.58|10211.58|10211.58|10211.58|0
1656665090000|2022-07-01 08:44:50|10212.57|10212.57|10212.57|10212.57|10212.57|10212.57|10212.57|10212.57|0
1656665100000|2022-07-01 08:45:00|10209.92|10209.92|10204.63|10204.63|10209.92|10209.92|10204.63|10204.63|0
1656665120000|2022-07-01 08:45:20|10207.28|10207.28|10204.63|10204.63|10207.28|10207.28|10204.63|10204.63|0
1656665160000|2022-07-01 08:46:00|10203.64|10203.64|10203.64|10203.64|10203.64|10203.64|10203.64|10203.64|0
1656665180000|2022-07-01 08:46:20|10206.29|10206.29|10206.29|10206.29|10206.29|10206.29|10206.29|10206.29|0
1656665190000|2022-07-01 08:46:30|10208.93|10208.93|10208.93|10208.93|10208.93|10208.93|10208.93|10208.93|0
1656665200000|2022-07-01 08:46:40|10206.29|10206.29|10206.29|10206.29|10206.29|10206.29|10206.29|10206.29|0
1656665210000|2022-07-01 08:46:50|10208.93|10208.93|10208.93|10208.93|10208.93|10208.93|10208.93|10208.93|0
1656665220000|2022-07-01 08:47:00|10209.92|10209.92|10209.92|10209.92|10209.92|10209.92|10209.92|10209.92|0
1656665240000|2022-07-01 08:47:20|10212.57|10212.57|10212.57|10212.57|10212.57|10212.57|10209.92|10209.92|0
1656665250000|2022-07-01 08:47:30|10215.21|10215.21|10215.21|10215.21|10215.21|10215.21|10215.21|10215.21|0
1656665270000|2022-07-01 08:47:50|10217.86|10217.86|10215.21|10215.21|10217.86|10217.86|10215.21|10215.21|0
1656665290000|2022-07-01 08:48:10|10217.86|10217.86|10215.21|10215.21|10217.86|10217.86|10215.21|10215.21|0
1656665300000|2022-07-01 08:48:20|10209.92|10209.92|10209.92|10209.92|10209.92|10209.92|10209.92|10209.92|0
1656665320000|2022-07-01 08:48:40|10207.28|10207.28|10207.28|10207.28|10207.28|10207.28|10207.28|10207.28|0
1656665360000|2022-07-01 08:49:20|10207.71|10207.71|10207.71|10207.71|10207.71|10207.71|10207.71|10207.71|0
1656665390000|2022-07-01 08:49:50|10210.35|10210.35|10210.35|10210.35|10210.35|10210.35|10210.35|10210.35|0
1656665400000|2022-07-01 08:50:00|10211.34|10211.34|10211.34|10211.34|10211.34|10211.34|10211.34|10211.34|0
1656665450000|2022-07-01 08:50:50|10212.33|10212.33|10217.62|10217.62|10217.62|10217.62|10212.33|10212.33|0
1656665540000|2022-07-01 08:52:20|10215.64|10215.64|10217.62|10217.62|10217.62|10217.62|10215.64|10215.64|0
1656665550000|2022-07-01 08:52:30|10214.98|10214.98|10214.98|10214.98|10214.98|10214.98|10214.98|10214.98|0
1656665580000|2022-07-01 08:53:00|10212.33|10212.33|10212.33|10212.33|10212.33|10212.33|10212.33|10212.33|0
1656665600000|2022-07-01 08:53:20|10214.98|10214.98|10220.27|10220.27|10220.27|10220.27|10214.98|10214.98|0
1656665610000|2022-07-01 08:53:30|10217.62|10217.62|10220.27|10220.27|10220.27|10220.27|10217.62|10217.62|0
1656665670000|2022-07-01 08:54:30|10217.62|10217.62|10220.27|10220.27|10220.27|10220.27|10217.62|10217.62|0
1656665720000|2022-07-01 08:55:20|10214.98|10214.98|10214.98|10214.98|10214.98|10214.98|10214.98|10214.98|0
1656665760000|2022-07-01 08:56:00|10217.62|10217.62|10217.62|10217.62|10217.62|10217.62|10217.62|10217.62|0
1656665770000|2022-07-01 08:56:10|10212.33|10212.33|10212.33|10212.33|10212.33|10212.33|10212.33|10212.33|0
1656665820000|2022-07-01 08:57:00|10204.4|10204.4|10205.39|10205.39|10205.39|10205.39|10204.4|10204.4|0
1656665990000|2022-07-01 08:59:50|10203.41|10203.41|10200.76|10200.76|10203.41|10203.41|10200.76|10200.76|0
1656666000000|2022-07-01 09:00:00|10201.75|10201.75|10201.75|10201.75|10201.75|10201.75|10201.75|10201.75|0
1656666040000|2022-07-01 09:00:40|10199.11|10199.11|10198.12|10198.12|10199.11|10199.11|10198.12|10198.12|0
1656666050000|2022-07-01 09:00:50|10190.18|10190.18|10190.18|10190.18|10190.18|10190.18|10190.18|10190.18|0
1656666070000|2022-07-01 09:01:10|10187.54|10187.54|10187.54|10187.54|10187.54|10187.54|10187.54|10187.54|0
1656666130000|2022-07-01 09:02:10|10182.25|10182.25|10182.25|10182.25|10182.25|10182.25|10179.6|10179.6|0
1656666140000|2022-07-01 09:02:20|10181.25|10181.25|10183.9|10183.9|10183.9|10183.9|10181.25|10181.25|0
1656666190000|2022-07-01 09:03:10|10181.25|10181.25|10181.25|10181.25|10181.25|10181.25|10181.25|10181.25|0
1656666290000|2022-07-01 09:04:50|10183.9|10183.9|10183.9|10183.9|10183.9|10183.9|10183.9|10183.9|0
1656666320000|2022-07-01 09:05:20|10189.19|10189.19|10199.77|10199.77|10199.77|10199.77|10189.19|10189.19|0
1656666350000|2022-07-01 09:05:50|10202.42|10202.42|10205.39|10205.39|10205.39|10205.39|10202.42|10202.42|0
1656666390000|2022-07-01 09:06:30|10210.68|10210.68|10210.68|10210.68|10210.68|10210.68|10210.68|10210.68|0
1656666400000|2022-07-01 09:06:40|10208.04|10208.04|10210.68|10210.68|10210.68|10210.68|10208.04|10208.04|0
1656666480000|2022-07-01 09:08:00|10202.75|10202.75|10202.75|10202.75|10202.75|10202.75|10202.75|10202.75|0
1656666550000|2022-07-01 09:09:10|10200.1|10200.1|10200.1|10200.1|10200.1|10200.1|10200.1|10200.1|0
1656666560000|2022-07-01 09:09:20|10202.75|10202.75|10202.75|10202.75|10202.75|10202.75|10202.75|10202.75|0
1656666630000|2022-07-01 09:10:30|10205.39|10205.39|10205.39|10205.39|10205.39|10205.39|10205.39|10205.39|0
1656666650000|2022-07-01 09:10:50|10206.38|10206.38|10206.38|10206.38|10206.38|10206.38|10206.38|10206.38|0
1656666660000|2022-07-01 09:11:00|10203.74|10203.74|10203.74|10203.74|10203.74|10203.74|10203.74|10203.74|0
1656666700000|2022-07-01 09:11:40|10201.09|10201.09|10201.09|10201.09|10201.09|10201.09|10201.09|10201.09|0
1656666710000|2022-07-01 09:11:50|10205.39|10205.39|10205.39|10205.39|10205.39|10205.39|10205.39|10205.39|0
1656666720000|2022-07-01 09:12:00|10206.38|10206.38|10206.38|10206.38|10206.38|10206.38|10206.38|10206.38|0
1656666770000|2022-07-01 09:12:50|10203.74|10203.74|10203.74|10203.74|10203.74|10203.74|10203.74|10203.74|0
1656666800000|2022-07-01 09:13:20|10209.03|10209.03|10209.03|10209.03|10209.03|10209.03|10209.03|10209.03|0
1656666830000|2022-07-01 09:13:50|10211.67|10211.67|10211.67|10211.67|10211.67|10211.67|10211.67|10211.67|0
1656666870000|2022-07-01 09:14:30|10209.03|10209.03|10209.03|10209.03|10209.03|10209.03|10209.03|10209.03|0
1656666900000|2022-07-01 09:15:00|10210.02|10210.02|10210.02|10210.02|10210.02|10210.02|10210.02|10210.02|0
1656666910000|2022-07-01 09:15:10|10212.67|10212.67|10212.67|10212.67|10212.67|10212.67|10212.67|10212.67|0
1656666920000|2022-07-01 09:15:20|10215.31|10215.31|10215.31|10215.31|10215.31|10215.31|10215.31|10215.31|0
1656667070000|2022-07-01 09:17:50|10225.89|10225.89|10225.89|10225.89|10225.89|10225.89|10225.89|10225.89|0
1656667110000|2022-07-01 09:18:30|10228.54|10228.54|10228.54|10228.54|10228.54|10228.54|10228.54|10228.54|0
1656667130000|2022-07-01 09:18:50|10230.52|10230.52|10230.52|10230.52|10230.52|10230.52|10230.52|10230.52|0
1656667140000|2022-07-01 09:19:00|10233.17|10233.17|10233.17|10233.17|10233.17|10233.17|10233.17|10233.17|0
1656667150000|2022-07-01 09:19:10|10227.88|10227.88|10230.52|10230.52|10230.52|10230.52|10227.88|10227.88|0
1656667160000|2022-07-01 09:19:20|10233.17|10233.17|10233.17|10233.17|10233.17|10233.17|10233.17|10233.17|0
1656667180000|2022-07-01 09:19:40|10235.81|10235.81|10235.81|10235.81|10235.81|10235.81|10235.81|10235.81|0
1656667190000|2022-07-01 09:19:50|10238.46|10238.46|10241.1|10241.1|10241.1|10241.1|10238.46|10238.46|0
1656667230000|2022-07-01 09:20:30|10238.46|10238.46|10237.46|10237.46|10238.46|10238.46|10236.47|10236.47|0
1656667300000|2022-07-01 09:21:40|10240.11|10240.11|10240.11|10240.11|10240.11|10240.11|10240.11|10240.11|0
1656667330000|2022-07-01 09:22:10|10237.46|10237.46|10237.46|10237.46|10237.46|10237.46|10237.46|10237.46|0
1656667360000|2022-07-01 09:22:40|10240.11|10240.11|10240.11|10240.11|10240.11|10240.11|10240.11|10240.11|0
1656667410000|2022-07-01 09:23:30|10242.09|10242.09|10242.09|10242.09|10242.09|10242.09|10242.09|10242.09|0
1656667420000|2022-07-01 09:23:40|10244.74|10244.74|10247.38|10247.38|10247.38|10247.38|10244.74|10244.74|0
1656667450000|2022-07-01 09:24:10|10244.74|10244.74|10247.38|10247.38|10247.38|10247.38|10244.74|10244.74|0
1656667560000|2022-07-01 09:26:00|10250.03|10250.03|10250.03|10250.03|10250.03|10250.03|10250.03|10250.03|0
1656667740000|2022-07-01 09:29:00|10247.38|10247.38|10244.74|10244.74|10247.38|10247.38|10244.74|10244.74|0
1656667760000|2022-07-01 09:29:20|10242.75|10242.75|10242.75|10242.75|10242.75|10242.75|10242.75|10242.75|0
1656667810000|2022-07-01 09:30:10|10245.4|10245.4|10245.4|10245.4|10245.4|10245.4|10245.4|10245.4|0
1656667840000|2022-07-01 09:30:40|10246.39|10246.39|10246.39|10246.39|10246.39|10246.39|10246.39|10246.39|0
1656667850000|2022-07-01 09:30:50|10249.04|10249.04|10249.04|10249.04|10249.04|10249.04|10249.04|10249.04|0
1656667950000|2022-07-01 09:32:30|10254.33|10254.33|10254.33|10254.33|10254.33|10254.33|10254.33|10254.33|0
1656667960000|2022-07-01 09:32:40|10259.62|10259.62|10259.62|10259.62|10259.62|10259.62|10259.62|10259.62|0
1656667980000|2022-07-01 09:33:00|10256.97|10256.97|10256.97|10256.97|10256.97|10256.97|10256.97|10256.97|0
1656668040000|2022-07-01 09:34:00|10254.33|10254.33|10256.97|10256.97|10256.97|10256.97|10254.33|10254.33|0
1656668100000|2022-07-01 09:35:00|10264.91|10264.91|10251.68|10251.68|10264.91|10264.91|10251.68|10251.68|0
1656668110000|2022-07-01 09:35:10|10250.69|10250.69|10251.68|10251.68|10251.68|10251.68|10250.69|10250.69|0
1656668170000|2022-07-01 09:36:10|10246.39|10246.39|10246.39|10246.39|10246.39|10246.39|10246.39|10246.39|0
1656668220000|2022-07-01 09:37:00|10241.1|10241.1|10241.1|10241.1|10241.1|10241.1|10241.1|10241.1|0
1656668310000|2022-07-01 09:38:30|10243.75|10243.75|10243.75|10243.75|10243.75|10243.75|10243.75|10243.75|0
1656668330000|2022-07-01 09:38:50|10246.39|10246.39|10246.39|10246.39|10246.39|10246.39|10246.39|10246.39|0
1656668340000|2022-07-01 09:39:00|10249.04|10249.04|10254.33|10254.33|10254.33|10254.33|10249.04|10249.04|0
1656668380000|2022-07-01 09:39:40|10256.97|10256.97|10256.97|10256.97|10256.97|10256.97|10256.97|10256.97|0
1656668400000|2022-07-01 09:40:00|10257.96|10257.96|10260.61|10260.61|10260.61|10260.61|10257.96|10257.96|0
1656668450000|2022-07-01 09:40:50|10263.25|10263.25|10263.25|10263.25|10263.25|10263.25|10263.25|10263.25|0
1656668490000|2022-07-01 09:41:30|10264.25|10264.25|10264.25|10264.25|10264.25|10264.25|10264.25|10264.25|0
1656668550000|2022-07-01 09:42:30|10266.89|10266.89|10266.89|10266.89|10266.89|10266.89|10266.89|10266.89|0
1656668610000|2022-07-01 09:43:30|10272.18|10272.18|10272.18|10272.18|10272.18|10272.18|10272.18|10272.18|0
1656668650000|2022-07-01 09:44:10|10269.54|10269.54|10264.25|10264.25|10269.54|10269.54|10264.25|10264.25|0
1656668660000|2022-07-01 09:44:20|10266.89|10266.89|10266.89|10266.89|10266.89|10266.89|10266.89|10266.89|0
1656668680000|2022-07-01 09:44:40|10272.18|10272.18|10272.18|10272.18|10272.18|10272.18|10272.18|10272.18|0
1656668700000|2022-07-01 09:45:00|10274.83|10274.83|10269.54|10269.54|10274.83|10274.83|10269.54|10269.54|0
1656668710000|2022-07-01 09:45:10|10266.89|10266.89|10266.89|10266.89|10266.89|10266.89|10266.89|10266.89|0
1656668720000|2022-07-01 09:45:20|10272.18|10272.18|10272.18|10272.18|10272.18|10272.18|10272.18|10272.18|0
1656668740000|2022-07-01 09:45:40|10274.83|10274.83|10274.83|10274.83|10274.83|10274.83|10274.83|10274.83|0
1656668760000|2022-07-01 09:46:00|10272.18|10272.18|10272.18|10272.18|10272.18|10272.18|10272.18|10272.18|0
1656668770000|2022-07-01 09:46:10|10269.54|10269.54|10269.54|10269.54|10269.54|10269.54|10269.54|10269.54|0
1656668880000|2022-07-01 09:48:00|10270.53|10270.53|10273.17|10273.17|10273.17|10273.17|10270.53|10270.53|0
1656668970000|2022-07-01 09:49:30|10274.16|10274.16|10287.39|10287.39|10287.39|10287.39|10274.16|10274.16|0
1656668980000|2022-07-01 09:49:40|10282.1|10282.1|10279.46|10279.46|10282.1|10282.1|10279.46|10279.46|0
1656669050000|2022-07-01 09:50:50|10276.81|10276.81|10276.81|10276.81|10276.81|10276.81|10276.81|10276.81|0
1656669060000|2022-07-01 09:51:00|10277.8|10277.8|10279.79|10279.79|10279.79|10279.79|10277.8|10277.8|0
1656669070000|2022-07-01 09:51:10|10277.14|10277.14|10275.16|10275.16|10277.14|10277.14|10275.16|10275.16|0
1656669090000|2022-07-01 09:51:30|10276.15|10276.15|10276.15|10276.15|10276.15|10276.15|10276.15|10276.15|0
1656669270000|2022-07-01 09:54:30|10278.79|10278.79|10281.44|10281.44|10281.44|10281.44|10278.79|10278.79|0
1656669310000|2022-07-01 09:55:10|10278.79|10278.79|10278.79|10278.79|10278.79|10278.79|10278.79|10278.79|0
1656669320000|2022-07-01 09:55:20|10276.15|10276.15|10276.15|10276.15|10276.15|10276.15|10276.15|10276.15|0
1656669350000|2022-07-01 09:55:50|10278.79|10278.79|10278.79|10278.79|10278.79|10278.79|10278.79|10278.79|0
1656669380000|2022-07-01 09:56:20|10280.78|10280.78|10280.78|10280.78|10280.78|10280.78|10280.78|10280.78|0
1656669420000|2022-07-01 09:57:00|10283.42|10283.42|10283.42|10283.42|10283.42|10283.42|10283.42|10283.42|0
1656669460000|2022-07-01 09:57:40|10286.07|10286.07|10286.07|10286.07|10286.07|10286.07|10286.07|10286.07|0
1656669480000|2022-07-01 09:58:00|10291.36|10291.36|10291.36|10291.36|10291.36|10291.36|10291.36|10291.36|0
1656669540000|2022-07-01 09:59:00|10289.37|10289.37|10289.37|10289.37|10289.37|10289.37|10289.37|10289.37|0
1656669570000|2022-07-01 09:59:30|10292.02|10292.02|10292.02|10292.02|10292.02|10292.02|10292.02|10292.02|0
1656669580000|2022-07-01 09:59:40|10294.66|10294.66|10294.66|10294.66|10294.66|10294.66|10294.66|10294.66|0
1656669590000|2022-07-01 09:59:50|10297.31|10297.31|10298.3|10298.3|10298.3|10298.3|10297.31|10297.31|0
1656669600000|2022-07-01 10:00:00|10297.31|10297.31|10297.31|10297.31|10297.31|10297.31|10297.31|10297.31|0
1656669610000|2022-07-01 10:00:10|10294.66|10294.66|10294.66|10294.66|10294.66|10294.66|10294.66|10294.66|0
1656669630000|2022-07-01 10:00:30|10292.02|10292.02|10292.02|10292.02|10292.02|10292.02|10292.02|10292.02|0
1656669680000|2022-07-01 10:01:20|10289.37|10289.37|10289.37|10289.37|10289.37|10289.37|10289.37|10289.37|0
1656669770000|2022-07-01 10:02:50|10292.02|10292.02|10292.02|10292.02|10292.02|10292.02|10292.02|10292.02|0
1656669870000|2022-07-01 10:04:30|10289.37|10289.37|10289.37|10289.37|10289.37|10289.37|10289.37|10289.37|0
1656669880000|2022-07-01 10:04:40|10292.02|10292.02|10292.02|10292.02|10292.02|10292.02|10292.02|10292.02|0
1656669910000|2022-07-01 10:05:10|10294.66|10294.66|10294.66|10294.66|10294.66|10294.66|10294.66|10294.66|0
1656669940000|2022-07-01 10:05:40|10292.02|10292.02|10292.02|10292.02|10292.02|10292.02|10292.02|10292.02|0
1656669980000|2022-07-01 10:06:20|10284.08|10284.08|10284.08|10284.08|10284.08|10284.08|10284.08|10284.08|0
1656670020000|2022-07-01 10:07:00|10278.79|10278.79|10273.5|10273.5|10278.79|10278.79|10273.5|10273.5|0
1656670030000|2022-07-01 10:07:10|10276.15|10276.15|10273.5|10273.5|10276.15|10276.15|10273.5|10273.5|0
1656670040000|2022-07-01 10:07:20|10272.51|10272.51|10272.51|10272.51|10272.51|10272.51|10272.51|10272.51|0
1656670070000|2022-07-01 10:07:50|10275.16|10275.16|10275.16|10275.16|10275.16|10275.16|10275.16|10275.16|0
1656670080000|2022-07-01 10:08:00|10272.51|10272.51|10269.87|10269.87|10272.51|10272.51|10269.87|10269.87|0
1656670120000|2022-07-01 10:08:40|10267.22|10267.22|10272.51|10272.51|10272.51|10272.51|10267.22|10267.22|0
1656670140000|2022-07-01 10:09:00|10269.87|10269.87|10269.87|10269.87|10269.87|10269.87|10269.87|10269.87|0
1656670210000|2022-07-01 10:10:10|10267.22|10267.22|10264.58|10264.58|10267.22|10267.22|10264.58|10264.58|0
1656670240000|2022-07-01 10:10:40|10261.93|10261.93|10261.93|10261.93|10261.93|10261.93|10261.93|10261.93|0
1656670270000|2022-07-01 10:11:10|10264.58|10264.58|10264.58|10264.58|10264.58|10264.58|10264.58|10264.58|0
1656670280000|2022-07-01 10:11:20|10267.22|10267.22|10267.22|10267.22|10267.22|10267.22|10267.22|10267.22|0
1656670310000|2022-07-01 10:11:50|10266.23|10266.23|10267.22|10267.22|10267.22|10267.22|10266.23|10266.23|0
1656670320000|2022-07-01 10:12:00|10264.58|10264.58|10264.58|10264.58|10267.22|10267.22|10264.58|10264.58|0
1656670330000|2022-07-01 10:12:10|10269.87|10269.87|10269.87|10269.87|10269.87|10269.87|10269.87|10269.87|0
1656670450000|2022-07-01 10:14:10|10275.16|10275.16|10275.16|10275.16|10275.16|10275.16|10275.16|10275.16|0
1656670500000|2022-07-01 10:15:00|10277.8|10277.8|10277.8|10277.8|10277.8|10277.8|10277.8|10277.8|0
1656670540000|2022-07-01 10:15:40|10280.45|10280.45|10277.8|10277.8|10280.45|10280.45|10277.8|10277.8|0
1656670550000|2022-07-01 10:15:50|10278.79|10278.79|10279.79|10279.79|10279.79|10279.79|10278.79|10278.79|0
1656670580000|2022-07-01 10:16:20|10282.43|10282.43|10282.43|10282.43|10282.43|10282.43|10282.43|10282.43|0
1656670590000|2022-07-01 10:16:30|10279.79|10279.79|10279.79|10279.79|10279.79|10279.79|10279.79|10279.79|0
1656670640000|2022-07-01 10:17:20|10285.08|10285.08|10282.43|10282.43|10285.08|10285.08|10282.43|10282.43|0
1656670790000|2022-07-01 10:19:50|10279.79|10279.79|10277.14|10277.14|10279.79|10279.79|10277.14|10277.14|0
1656670850000|2022-07-01 10:20:50|10275.16|10275.16|10275.16|10275.16|10275.16|10275.16|10275.16|10275.16|0
1656671030000|2022-07-01 10:23:50|10272.51|10272.51|10269.87|10269.87|10272.51|10272.51|10269.87|10269.87|0
1656671160000|2022-07-01 10:26:00|10267.88|10267.88|10266.89|10266.89|10268.87|10268.87|10266.89|10266.89|0
1656671170000|2022-07-01 10:26:10|10272.18|10272.18|10272.18|10272.18|10272.18|10272.18|10272.18|10272.18|0
1656671230000|2022-07-01 10:27:10|10269.54|10269.54|10269.54|10269.54|10269.54|10269.54|10269.54|10269.54|0
1656671300000|2022-07-01 10:28:20|10274.83|10274.83|10274.83|10274.83|10274.83|10274.83|10274.83|10274.83|0
1656671400000|2022-07-01 10:30:00|10272.18|10272.18|10277.47|10277.47|10277.47|10277.47|10272.18|10272.18|0
1656671450000|2022-07-01 10:30:50|10274.83|10274.83|10274.83|10274.83|10274.83|10274.83|10274.83|10274.83|0
1656671490000|2022-07-01 10:31:30|10269.54|10269.54|10266.89|10266.89|10269.54|10269.54|10264.25|10264.25|0
1656671560000|2022-07-01 10:32:40|10264.25|10264.25|10269.54|10269.54|10269.54|10269.54|10264.25|10264.25|0
1656671590000|2022-07-01 10:33:10|10264.25|10264.25|10264.25|10264.25|10264.25|10264.25|10264.25|10264.25|0
1656671600000|2022-07-01 10:33:20|10262.26|10262.26|10262.26|10262.26|10262.26|10262.26|10262.26|10262.26|0
1656671700000|2022-07-01 10:35:00|10267.55|10267.55|10270.2|10270.2|10270.2|10270.2|10267.55|10267.55|0
1656671750000|2022-07-01 10:35:50|10272.18|10272.18|10272.18|10272.18|10272.18|10272.18|10272.18|10272.18|0
1656671760000|2022-07-01 10:36:00|10274.83|10274.83|10274.83|10274.83|10274.83|10274.83|10274.83|10274.83|0
1656671780000|2022-07-01 10:36:20|10272.18|10272.18|10272.18|10272.18|10272.18|10272.18|10272.18|10272.18|0
1656671820000|2022-07-01 10:37:00|10271.19|10271.19|10271.19|10271.19|10271.19|10271.19|10271.19|10271.19|0
1656671840000|2022-07-01 10:37:20|10273.83|10273.83|10273.83|10273.83|10273.83|10273.83|10273.83|10273.83|0
1656671920000|2022-07-01 10:38:40|10276.48|10276.48|10276.48|10276.48|10276.48|10276.48|10276.48|10276.48|0
1656671930000|2022-07-01 10:38:50|10281.77|10281.77|10281.77|10281.77|10281.77|10281.77|10281.77|10281.77|0
1656671940000|2022-07-01 10:39:00|10276.48|10276.48|10273.83|10273.83|10276.48|10276.48|10273.83|10273.83|0
1656671960000|2022-07-01 10:39:20|10271.19|10271.19|10271.19|10271.19|10271.19|10271.19|10271.19|10271.19|0
1656672030000|2022-07-01 10:40:30|10269.2|10269.2|10261.27|10261.27|10269.2|10269.2|10261.27|10261.27|0
1656672040000|2022-07-01 10:40:40|10260.28|10260.28|10259.29|10259.29|10260.28|10260.28|10259.29|10259.29|0
1656672080000|2022-07-01 10:41:20|10258.29|10258.29|10260.94|10260.94|10260.94|10260.94|10258.29|10258.29|0
1656672100000|2022-07-01 10:41:40|10263.58|10263.58|10264.58|10264.58|10264.58|10264.58|10263.58|10263.58|0
1656672120000|2022-07-01 10:42:00|10261.93|10261.93|10261.93|10261.93|10261.93|10261.93|10261.93|10261.93|0
1656672150000|2022-07-01 10:42:30|10260.94|10260.94|10260.94|10260.94|10260.94|10260.94|10260.94|10260.94|0
1656672170000|2022-07-01 10:42:50|10255.65|10255.65|10255.65|10255.65|10255.65|10255.65|10255.65|10255.65|0
1656672240000|2022-07-01 10:44:00|10254.66|10254.66|10254.66|10254.66|10254.66|10254.66|10254.66|10254.66|0
1656672260000|2022-07-01 10:44:20|10252.67|10252.67|10253.66|10253.66|10253.66|10253.66|10252.67|10252.67|0
1656672280000|2022-07-01 10:44:40|10249.03|10249.03|10249.03|10249.03|10249.03|10249.03|10249.03|10249.03|0
1656672290000|2022-07-01 10:44:50|10250.03|10250.03|10250.03|10250.03|10250.03|10250.03|10250.03|10250.03|0
1656672360000|2022-07-01 10:46:00|10244.74|10244.74|10244.74|10244.74|10244.74|10244.74|10244.74|10244.74|0
1656672390000|2022-07-01 10:46:30|10236.8|10236.8|10234.16|10234.16|10236.8|10236.8|10234.16|10234.16|0
1656672430000|2022-07-01 10:47:10|10236.8|10236.8|10236.8|10236.8|10236.8|10236.8|10236.8|10236.8|0
1656672470000|2022-07-01 10:47:50|10237.79|10237.79|10237.79|10237.79|10237.79|10237.79|10237.79|10237.79|0
1656672540000|2022-07-01 10:49:00|10240.44|10240.44|10240.44|10240.44|10240.44|10240.44|10240.44|10240.44|0
1656672560000|2022-07-01 10:49:20|10229.86|10229.86|10229.86|10229.86|10229.86|10229.86|10229.86|10229.86|0
1656672570000|2022-07-01 10:49:30|10232.5|10232.5|10232.5|10232.5|10232.5|10232.5|10232.5|10232.5|0
1656672580000|2022-07-01 10:49:40|10235.15|10235.15|10235.15|10235.15|10235.15|10235.15|10235.15|10235.15|0
1656672590000|2022-07-01 10:49:50|10236.14|10236.14|10236.14|10236.14|10236.14|10236.14|10236.14|10236.14|0
1656672640000|2022-07-01 10:50:40|10233.5|10233.5|10231.51|10231.51|10233.5|10233.5|10231.51|10231.51|0
1656672750000|2022-07-01 10:52:30|10232.5|10232.5|10232.5|10232.5|10232.5|10232.5|10232.5|10232.5|0
1656672760000|2022-07-01 10:52:40|10235.15|10235.15|10235.15|10235.15|10235.15|10235.15|10235.15|10235.15|0
1656672790000|2022-07-01 10:53:10|10237.79|10237.79|10240.44|10240.44|10240.44|10240.44|10237.79|10237.79|0
1656672810000|2022-07-01 10:53:30|10239.45|10239.45|10242.09|10242.09|10242.09|10242.09|10239.45|10239.45|0
1656672820000|2022-07-01 10:53:40|10239.45|10239.45|10239.45|10239.45|10239.45|10239.45|10239.45|10239.45|0
1656672850000|2022-07-01 10:54:10|10236.8|10236.8|10236.8|10236.8|10236.8|10236.8|10236.8|10236.8|0
1656672960000|2022-07-01 10:56:00|10234.16|10234.16|10234.16|10234.16|10234.16|10234.16|10234.16|10234.16|0
1656673060000|2022-07-01 10:57:40|10236.8|10236.8|10236.8|10236.8|10236.8|10236.8|10236.8|10236.8|0
1656673070000|2022-07-01 10:57:50|10234.16|10234.16|10234.16|10234.16|10234.16|10234.16|10234.16|10234.16|0
1656673080000|2022-07-01 10:58:00|10236.8|10236.8|10236.8|10236.8|10236.8|10236.8|10236.8|10236.8|0
1656673100000|2022-07-01 10:58:20|10235.81|10235.81|10236.8|10236.8|10236.8|10236.8|10235.81|10235.81|0
1656673170000|2022-07-01 10:59:30|10239.45|10239.45|10239.45|10239.45|10239.45|10239.45|10239.45|10239.45|0
1656673180000|2022-07-01 10:59:40|10236.8|10236.8|10239.45|10239.45|10239.45|10239.45|10236.8|10236.8|0
1656673190000|2022-07-01 10:59:50|10236.8|10236.8|10236.8|10236.8|10236.8|10236.8|10236.8|10236.8|0
1656673200000|2022-07-01 11:00:00|10234.16|10234.16|10236.8|10236.8|10236.8|10236.8|10234.16|10234.16|0
1656673220000|2022-07-01 11:00:20|10239.45|10239.45|10237.46|10237.46|10239.45|10239.45|10237.46|10237.46|0
1656673280000|2022-07-01 11:01:20|10240.11|10240.11|10240.11|10240.11|10240.11|10240.11|10240.11|10240.11|0
1656673320000|2022-07-01 11:02:00|10245.4|10245.4|10245.4|10245.4|10245.4|10245.4|10245.4|10245.4|0
1656673340000|2022-07-01 11:02:20|10242.75|10242.75|10245.4|10245.4|10245.4|10245.4|10242.75|10242.75|0
1656673350000|2022-07-01 11:02:30|10244.41|10244.41|10244.41|10244.41|10244.41|10244.41|10244.41|10244.41|0
1656673370000|2022-07-01 11:02:50|10241.76|10241.76|10244.41|10244.41|10244.41|10244.41|10241.76|10241.76|0
1656673380000|2022-07-01 11:03:00|10241.76|10241.76|10241.76|10241.76|10241.76|10241.76|10241.76|10241.76|0
1656673390000|2022-07-01 11:03:10|10233.83|10233.83|10233.83|10233.83|10233.83|10233.83|10233.83|10233.83|0
1656673410000|2022-07-01 11:03:30|10231.18|10231.18|10231.18|10231.18|10231.18|10231.18|10231.18|10231.18|0
1656673430000|2022-07-01 11:03:50|10228.53|10228.53|10228.53|10228.53|10228.53|10228.53|10228.53|10228.53|0
1656673440000|2022-07-01 11:04:00|10227.54|10227.54|10227.54|10227.54|10227.54|10227.54|10227.54|10227.54|0
1656673450000|2022-07-01 11:04:10|10230.19|10230.19|10230.19|10230.19|10230.19|10230.19|10230.19|10230.19|0
1656673470000|2022-07-01 11:04:30|10232.83|10232.83|10232.83|10232.83|10232.83|10232.83|10232.83|10232.83|0
1656673500000|2022-07-01 11:05:00|10233.83|10233.83|10233.83|10233.83|10233.83|10233.83|10233.83|10233.83|0
1656673560000|2022-07-01 11:06:00|10236.47|10236.47|10236.47|10236.47|10236.47|10236.47|10236.47|10236.47|0
1656673590000|2022-07-01 11:06:30|10239.12|10239.12|10239.12|10239.12|10239.12|10239.12|10239.12|10239.12|0
1656673600000|2022-07-01 11:06:40|10241.76|10241.76|10241.76|10241.76|10241.76|10241.76|10241.76|10241.76|0
1656673620000|2022-07-01 11:07:00|10239.12|10239.12|10236.47|10236.47|10239.12|10239.12|10236.47|10236.47|0
1656673670000|2022-07-01 11:07:50|10233.83|10233.83|10233.83|10233.83|10233.83|10233.83|10233.83|10233.83|0
1656673740000|2022-07-01 11:09:00|10234.82|10234.82|10234.82|10234.82|10234.82|10234.82|10234.82|10234.82|0
1656673780000|2022-07-01 11:09:40|10233.83|10233.83|10234.82|10234.82|10234.82|10234.82|10233.83|10233.83|0
1656673800000|2022-07-01 11:10:00|10237.46|10237.46|10237.46|10237.46|10237.46|10237.46|10237.46|10237.46|0
1656673890000|2022-07-01 11:11:30|10240.11|10240.11|10240.11|10240.11|10240.11|10240.11|10240.11|10240.11|0
1656673910000|2022-07-01 11:11:50|10242.75|10242.75|10242.75|10242.75|10242.75|10242.75|10242.75|10242.75|0
1656673920000|2022-07-01 11:12:00|10245.4|10245.4|10246.39|10246.39|10246.39|10246.39|10245.4|10245.4|0
1656673930000|2022-07-01 11:12:10|10248.37|10248.37|10250.36|10250.36|10250.36|10250.36|10248.37|10248.37|0
1656673940000|2022-07-01 11:12:20|10253|10253|10253|10253|10253|10253|10253|10253|0
1656673960000|2022-07-01 11:12:40|10254.99|10254.99|10254.99|10254.99|10254.99|10254.99|10254.99|10254.99|0
1656674000000|2022-07-01 11:13:20|10257.63|10257.63|10257.63|10257.63|10257.63|10257.63|10257.63|10257.63|0
1656674020000|2022-07-01 11:13:40|10254.99|10254.99|10254.99|10254.99|10254.99|10254.99|10254.99|10254.99|0
1656674060000|2022-07-01 11:14:20|10252.34|10252.34|10252.34|10252.34|10252.34|10252.34|10252.34|10252.34|0
1656674070000|2022-07-01 11:14:30|10249.7|10249.7|10247.05|10247.05|10249.7|10249.7|10247.05|10247.05|0
1656674100000|2022-07-01 11:15:00|10245.07|10245.07|10246.06|10246.06|10246.06|10246.06|10245.07|10245.07|0
1656674140000|2022-07-01 11:15:40|10240.77|10240.77|10243.41|10243.41|10243.41|10243.41|10240.77|10240.77|0
1656674160000|2022-07-01 11:16:00|10242.42|10242.42|10242.42|10242.42|10242.42|10242.42|10242.42|10242.42|0
1656674190000|2022-07-01 11:16:30|10245.07|10245.07|10245.07|10245.07|10245.07|10245.07|10245.07|10245.07|0
1656674200000|2022-07-01 11:16:40|10247.71|10247.71|10247.71|10247.71|10247.71|10247.71|10247.71|10247.71|0
1656674220000|2022-07-01 11:17:00|10245.07|10245.07|10245.07|10245.07|10245.07|10245.07|10245.07|10245.07|0
1656674240000|2022-07-01 11:17:20|10246.06|10246.06|10246.06|10246.06|10246.06|10246.06|10246.06|10246.06|0
1656674290000|2022-07-01 11:18:10|10248.7|10248.7|10248.7|10248.7|10248.7|10248.7|10248.7|10248.7|0
1656674360000|2022-07-01 11:19:20|10256.64|10256.64|10256.64|10256.64|10256.64|10256.64|10256.64|10256.64|0
1656674430000|2022-07-01 11:20:30|10254|10254|10254|10254|10254|10254|10254|10254|0
1656674440000|2022-07-01 11:20:40|10251.35|10251.35|10251.35|10251.35|10251.35|10251.35|10251.35|10251.35|0
1656674520000|2022-07-01 11:22:00|10254|10254|10254|10254|10254|10254|10254|10254|0
1656674540000|2022-07-01 11:22:20|10251.35|10251.35|10254|10254|10254|10254|10251.35|10251.35|0
1656674610000|2022-07-01 11:23:30|10256.64|10256.64|10256.64|10256.64|10256.64|10256.64|10256.64|10256.64|0
1656674620000|2022-07-01 11:23:40|10259.29|10259.29|10259.29|10259.29|10259.29|10259.29|10259.29|10259.29|0
1656674640000|2022-07-01 11:24:00|10258.29|10258.29|10255.65|10255.65|10258.29|10258.29|10255.65|10255.65|0
1656674750000|2022-07-01 11:25:50|10253|10253|10253|10253|10253|10253|10253|10253|0
1656674890000|2022-07-01 11:28:10|10255.65|10255.65|10255.65|10255.65|10255.65|10255.65|10255.65|10255.65|0
1656674900000|2022-07-01 11:28:20|10253|10253|10253|10253|10253|10253|10253|10253|0
1656674910000|2022-07-01 11:28:30|10255.65|10255.65|10255.65|10255.65|10255.65|10255.65|10255.65|10255.65|0
1656674940000|2022-07-01 11:29:00|10258.29|10258.29|10258.29|10258.29|10258.29|10258.29|10258.29|10258.29|0
1656674950000|2022-07-01 11:29:10|10255.65|10255.65|10255.65|10255.65|10255.65|10255.65|10255.65|10255.65|0
1656674960000|2022-07-01 11:29:20|10253|10253|10253|10253|10253|10253|10253|10253|0
1656674970000|2022-07-01 11:29:30|10250.36|10250.36|10250.36|10250.36|10250.36|10250.36|10250.36|10250.36|0
1656675010000|2022-07-01 11:30:10|10247.71|10247.71|10247.71|10247.71|10247.71|10247.71|10247.71|10247.71|0
1656675020000|2022-07-01 11:30:20|10246.72|10246.72|10245.73|10245.73|10246.72|10246.72|10245.73|10245.73|0
1656675050000|2022-07-01 11:30:50|10246.72|10246.72|10246.72|10246.72|10246.72|10246.72|10246.72|10246.72|0
1656675060000|2022-07-01 11:31:00|10249.37|10249.37|10249.37|10249.37|10249.37|10249.37|10249.37|10249.37|0
1656675120000|2022-07-01 11:32:00|10254.66|10254.66|10254.66|10254.66|10254.66|10254.66|10254.66|10254.66|0
1656675130000|2022-07-01 11:32:10|10252.01|10252.01|10252.01|10252.01|10252.01|10252.01|10252.01|10252.01|0
1656675180000|2022-07-01 11:33:00|10253|10253|10253|10253|10253|10253|10253|10253|0
1656675230000|2022-07-01 11:33:50|10250.36|10250.36|10250.36|10250.36|10250.36|10250.36|10250.36|10250.36|0
1656675240000|2022-07-01 11:34:00|10247.71|10247.71|10247.71|10247.71|10247.71|10247.71|10247.71|10247.71|0
1656675260000|2022-07-01 11:34:20|10250.36|10250.36|10250.36|10250.36|10250.36|10250.36|10250.36|10250.36|0
1656675340000|2022-07-01 11:35:40|10242.42|10242.42|10242.42|10242.42|10242.42|10242.42|10242.42|10242.42|0
1656675350000|2022-07-01 11:35:50|10245.07|10245.07|10245.07|10245.07|10245.07|10245.07|10245.07|10245.07|0
1656675400000|2022-07-01 11:36:40|10250.36|10250.36|10250.36|10250.36|10250.36|10250.36|10250.36|10250.36|0
1656675420000|2022-07-01 11:37:00|10253|10253|10255.65|10255.65|10255.65|10255.65|10253|10253|0
1656675490000|2022-07-01 11:38:10|10252.67|10252.67|10252.67|10252.67|10252.67|10252.67|10252.67|10252.67|0
1656675500000|2022-07-01 11:38:20|10255.32|10255.32|10255.32|10255.32|10255.32|10255.32|10255.32|10255.32|0
1656675540000|2022-07-01 11:39:00|10252.67|10252.67|10250.03|10250.03|10252.67|10252.67|10250.03|10250.03|0
1656675560000|2022-07-01 11:39:20|10247.38|10247.38|10247.38|10247.38|10247.38|10247.38|10247.38|10247.38|0
1656675580000|2022-07-01 11:39:40|10244.74|10244.74|10242.09|10242.09|10244.74|10244.74|10242.09|10242.09|0
1656675630000|2022-07-01 11:40:30|10243.08|10243.08|10243.08|10243.08|10243.08|10243.08|10243.08|10243.08|0
1656675670000|2022-07-01 11:41:10|10245.73|10245.73|10245.73|10245.73|10245.73|10245.73|10245.73|10245.73|0
1656675740000|2022-07-01 11:42:20|10244.74|10244.74|10244.74|10244.74|10244.74|10244.74|10244.74|10244.74|0
1656675800000|2022-07-01 11:43:20|10247.38|10247.38|10247.38|10247.38|10247.38|10247.38|10244.74|10244.74|0
1656675910000|2022-07-01 11:45:10|10250.03|10250.03|10250.03|10250.03|10250.03|10250.03|10250.03|10250.03|0
1656675940000|2022-07-01 11:45:40|10252.67|10252.67|10252.67|10252.67|10252.67|10252.67|10252.67|10252.67|0
1656675950000|2022-07-01 11:45:50|10250.03|10250.03|10250.03|10250.03|10250.03|10250.03|10250.03|10250.03|0
1656676000000|2022-07-01 11:46:40|10252.67|10252.67|10252.67|10252.67|10252.67|10252.67|10252.67|10252.67|0
1656676010000|2022-07-01 11:46:50|10250.03|10250.03|10247.38|10247.38|10250.03|10250.03|10247.38|10247.38|0
1656676130000|2022-07-01 11:48:50|10246.39|10246.39|10246.39|10246.39|10246.39|10246.39|10246.39|10246.39|0
1656676250000|2022-07-01 11:50:50|10251.68|10251.68|10250.69|10250.69|10251.68|10251.68|10250.69|10250.69|0
1656676260000|2022-07-01 11:51:00|10245.4|10245.4|10245.4|10245.4|10245.4|10245.4|10245.4|10245.4|0
1656676290000|2022-07-01 11:51:30|10242.75|10242.75|10242.75|10242.75|10242.75|10242.75|10242.75|10242.75|0
1656676370000|2022-07-01 11:52:50|10245.4|10245.4|10245.4|10245.4|10245.4|10245.4|10245.4|10245.4|0
1656676420000|2022-07-01 11:53:40|10244.41|10244.41|10244.41|10244.41|10244.41|10244.41|10244.41|10244.41|0
1656676430000|2022-07-01 11:53:50|10241.76|10241.76|10241.76|10241.76|10241.76|10241.76|10241.76|10241.76|0
1656676460000|2022-07-01 11:54:20|10242.75|10242.75|10242.75|10242.75|10242.75|10242.75|10242.75|10242.75|0
1656676470000|2022-07-01 11:54:30|10243.74|10243.74|10243.74|10243.74|10243.74|10243.74|10243.74|10243.74|0
1656676510000|2022-07-01 11:55:10|10241.1|10241.1|10241.1|10241.1|10241.1|10241.1|10241.1|10241.1|0
1656676520000|2022-07-01 11:55:20|10239.12|10239.12|10239.12|10239.12|10239.12|10239.12|10239.12|10239.12|0
1656676560000|2022-07-01 11:56:00|10241.76|10241.76|10239.12|10239.12|10241.76|10241.76|10239.12|10239.12|0
1656676650000|2022-07-01 11:57:30|10241.76|10241.76|10241.76|10241.76|10241.76|10241.76|10241.76|10241.76|0
1656676750000|2022-07-01 11:59:10|10244.41|10244.41|10244.41|10244.41|10244.41|10244.41|10244.41|10244.41|0
1656676770000|2022-07-01 11:59:30|10241.76|10241.76|10241.76|10241.76|10241.76|10241.76|10241.76|10241.76|0
1656676780000|2022-07-01 11:59:40|10240.77|10240.77|10240.77|10240.77|10240.77|10240.77|10240.77|10240.77|0
1656676790000|2022-07-01 11:59:50|10243.41|10243.41|10243.41|10243.41|10243.41|10243.41|10243.41|10243.41|0
1656676860000|2022-07-01 12:01:00|10244.41|10244.41|10244.41|10244.41|10244.41|10244.41|10244.41|10244.41|0
1656676870000|2022-07-01 12:01:10|10246.39|10246.39|10249.03|10249.03|10249.03|10249.03|10246.39|10246.39|0
1656676880000|2022-07-01 12:01:20|10251.68|10251.68|10251.68|10251.68|10251.68|10251.68|10251.68|10251.68|0
1656676910000|2022-07-01 12:01:50|10252.67|10252.67|10252.67|10252.67|10252.67|10252.67|10252.67|10252.67|0
1656676960000|2022-07-01 12:02:40|10250.03|10250.03|10250.03|10250.03|10250.03|10250.03|10250.03|10250.03|0
1656676970000|2022-07-01 12:02:50|10252.67|10252.67|10255.32|10255.32|10255.32|10255.32|10252.67|10252.67|0
1656677010000|2022-07-01 12:03:30|10250.03|10250.03|10252.67|10252.67|10252.67|10252.67|10250.03|10250.03|0
1656677020000|2022-07-01 12:03:40|10247.38|10247.38|10247.38|10247.38|10247.38|10247.38|10247.38|10247.38|0
1656677030000|2022-07-01 12:03:50|10248.37|10248.37|10248.37|10248.37|10248.37|10248.37|10248.37|10248.37|0
1656677070000|2022-07-01 12:04:30|10249.37|10249.37|10249.37|10249.37|10249.37|10249.37|10249.37|10249.37|0
1656677110000|2022-07-01 12:05:10|10252.01|10252.01|10252.01|10252.01|10252.01|10252.01|10252.01|10252.01|0
1656677170000|2022-07-01 12:06:10|10249.37|10249.37|10252.01|10252.01|10252.01|10252.01|10249.37|10249.37|0
1656677190000|2022-07-01 12:06:30|10250.03|10250.03|10250.03|10250.03|10250.03|10250.03|10250.03|10250.03|0
1656677220000|2022-07-01 12:07:00|10244.74|10244.74|10244.74|10244.74|10244.74|10244.74|10243.74|10243.74|0
1656677310000|2022-07-01 12:08:30|10245.73|10245.73|10246.72|10246.72|10246.72|10246.72|10245.73|10245.73|0
1656677390000|2022-07-01 12:09:50|10249.37|10249.37|10249.37|10249.37|10249.37|10249.37|10249.37|10249.37|0
1656677420000|2022-07-01 12:10:20|10246.72|10246.72|10246.72|10246.72|10246.72|10246.72|10246.72|10246.72|0
1656677510000|2022-07-01 12:11:50|10252.01|10252.01|10252.01|10252.01|10252.01|10252.01|10252.01|10252.01|0
1656677540000|2022-07-01 12:12:20|10257.3|10257.3|10265.24|10265.24|10265.24|10265.24|10257.3|10257.3|0
1656677550000|2022-07-01 12:12:30|10262.59|10262.59|10262.59|10262.59|10262.59|10262.59|10262.59|10262.59|0
1656677560000|2022-07-01 12:12:40|10265.24|10265.24|10265.24|10265.24|10265.24|10265.24|10265.24|10265.24|0
1656677640000|2022-07-01 12:14:00|10270.53|10270.53|10270.53|10270.53|10270.53|10270.53|10270.53|10270.53|0
1656677680000|2022-07-01 12:14:40|10273.17|10273.17|10273.17|10273.17|10273.17|10273.17|10273.17|10273.17|0
1656677690000|2022-07-01 12:14:50|10267.88|10267.88|10265.24|10265.24|10267.88|10267.88|10265.24|10265.24|0
1656677720000|2022-07-01 12:15:20|10264.24|10264.24|10261.6|10261.6|10264.24|10264.24|10261.6|10261.6|0
1656677790000|2022-07-01 12:16:30|10264.24|10264.24|10264.24|10264.24|10264.24|10264.24|10264.24|10264.24|0
1656677850000|2022-07-01 12:17:30|10266.89|10266.89|10266.89|10266.89|10266.89|10266.89|10266.89|10266.89|0
1656677860000|2022-07-01 12:17:40|10269.53|10269.53|10269.53|10269.53|10269.53|10269.53|10269.53|10269.53|0
1656677880000|2022-07-01 12:18:00|10270.53|10270.53|10270.53|10270.53|10270.53|10270.53|10270.53|10270.53|0
1656677900000|2022-07-01 12:18:20|10273.17|10273.17|10273.17|10273.17|10273.17|10273.17|10273.17|10273.17|0
1656677990000|2022-07-01 12:19:50|10275.82|10275.82|10275.82|10275.82|10275.82|10275.82|10275.82|10275.82|0
1656678090000|2022-07-01 12:21:30|10278.46|10278.46|10279.45|10279.45|10279.45|10279.45|10278.46|10278.46|0
1656678120000|2022-07-01 12:22:00|10276.81|10276.81|10276.81|10276.81|10276.81|10276.81|10276.81|10276.81|0
1656678130000|2022-07-01 12:22:10|10271.52|10271.52|10271.52|10271.52|10271.52|10271.52|10271.52|10271.52|0
1656678170000|2022-07-01 12:22:50|10268.87|10268.87|10268.87|10268.87|10268.87|10268.87|10268.87|10268.87|0
1656678210000|2022-07-01 12:23:30|10271.52|10271.52|10271.52|10271.52|10271.52|10271.52|10271.52|10271.52|0
1656678220000|2022-07-01 12:23:40|10266.23|10266.23|10266.23|10266.23|10266.23|10266.23|10266.23|10266.23|0
1656678270000|2022-07-01 12:24:30|10263.58|10263.58|10261.6|10261.6|10263.58|10263.58|10261.6|10261.6|0
1656678300000|2022-07-01 12:25:00|10258.95|10258.95|10258.95|10258.95|10258.95|10258.95|10258.95|10258.95|0
1656678360000|2022-07-01 12:26:00|10259.95|10259.95|10259.95|10259.95|10259.95|10259.95|10259.95|10259.95|0
1656678380000|2022-07-01 12:26:20|10262.59|10262.59|10262.59|10262.59|10262.59|10262.59|10259.95|10259.95|0
1656678400000|2022-07-01 12:26:40|10261.6|10261.6|10268.87|10268.87|10268.87|10268.87|10261.6|10261.6|0
1656678420000|2022-07-01 12:27:00|10266.23|10266.23|10266.23|10266.23|10266.23|10266.23|10266.23|10266.23|0
1656678480000|2022-07-01 12:28:00|10268.87|10268.87|10268.87|10268.87|10268.87|10268.87|10268.87|10268.87|0
1656678520000|2022-07-01 12:28:40|10271.52|10271.52|10271.52|10271.52|10271.52|10271.52|10271.52|10271.52|0
1656678580000|2022-07-01 12:29:40|10269.53|10269.53|10270.53|10270.53|10270.53|10270.53|10269.53|10269.53|0
1656678600000|2022-07-01 12:30:00|10267.88|10267.88|10267.88|10267.88|10267.88|10267.88|10267.88|10267.88|0
1656678610000|2022-07-01 12:30:10|10265.24|10265.24|10265.24|10265.24|10265.24|10265.24|10265.24|10265.24|0
1656678640000|2022-07-01 12:30:40|10262.59|10262.59|10262.59|10262.59|10262.59|10262.59|10262.59|10262.59|0
1656678650000|2022-07-01 12:30:50|10261.6|10261.6|10261.6|10261.6|10261.6|10261.6|10261.6|10261.6|0
1656678660000|2022-07-01 12:31:00|10260.61|10260.61|10260.61|10260.61|10260.61|10260.61|10260.61|10260.61|0
1656678670000|2022-07-01 12:31:10|10255.32|10255.32|10252.67|10252.67|10255.32|10255.32|10252.67|10252.67|0
1656678690000|2022-07-01 12:31:30|10255.32|10255.32|10252.67|10252.67|10255.32|10255.32|10252.67|10252.67|0
1656678710000|2022-07-01 12:31:50|10251.68|10251.68|10251.68|10251.68|10251.68|10251.68|10251.68|10251.68|0
1656678740000|2022-07-01 12:32:20|10256.97|10256.97|10256.97|10256.97|10256.97|10256.97|10256.97|10256.97|0
1656678750000|2022-07-01 12:32:30|10259.61|10259.61|10259.61|10259.61|10259.61|10259.61|10259.61|10259.61|0
1656678790000|2022-07-01 12:33:10|10260.61|10260.61|10268.54|10268.54|10268.54|10268.54|10260.61|10260.61|0
1656678910000|2022-07-01 12:35:10|10271.19|10271.19|10273.83|10273.83|10273.83|10273.83|10271.19|10271.19|0
1656678980000|2022-07-01 12:36:20|10276.48|10276.48|10273.83|10273.83|10276.48|10276.48|10273.83|10273.83|0
1656678990000|2022-07-01 12:36:30|10271.19|10271.19|10271.19|10271.19|10271.19|10271.19|10271.19|10271.19|0
1656679000000|2022-07-01 12:36:40|10269.2|10269.2|10269.2|10269.2|10269.2|10269.2|10269.2|10269.2|0
1656679010000|2022-07-01 12:36:50|10266.56|10266.56|10266.56|10266.56|10266.56|10266.56|10266.56|10266.56|0
1656679020000|2022-07-01 12:37:00|10268.54|10268.54|10269.53|10269.53|10270.53|10270.53|10268.54|10268.54|0
1656679050000|2022-07-01 12:37:30|10266.89|10266.89|10266.89|10266.89|10266.89|10266.89|10266.89|10266.89|0
1656679100000|2022-07-01 12:38:20|10264.24|10264.24|10266.89|10266.89|10266.89|10266.89|10264.24|10264.24|0
1656679200000|2022-07-01 12:40:00|10269.53|10269.53|10269.53|10269.53|10269.53|10269.53|10269.53|10269.53|0
1656679230000|2022-07-01 12:40:30|10272.18|10272.18|10272.18|10272.18|10272.18|10272.18|10272.18|10272.18|0
1656679270000|2022-07-01 12:41:10|10274.82|10274.82|10277.47|10277.47|10277.47|10277.47|10274.82|10274.82|0
1656679290000|2022-07-01 12:41:30|10278.46|10278.46|10278.46|10278.46|10278.46|10278.46|10278.46|10278.46|0
1656679320000|2022-07-01 12:42:00|10281.11|10281.11|10281.11|10281.11|10281.11|10281.11|10281.11|10281.11|0
1656679340000|2022-07-01 12:42:20|10278.46|10278.46|10278.46|10278.46|10278.46|10278.46|10278.46|10278.46|0
1656679380000|2022-07-01 12:43:00|10275.82|10275.82|10275.82|10275.82|10275.82|10275.82|10275.82|10275.82|0
1656679390000|2022-07-01 12:43:10|10273.17|10273.17|10273.17|10273.17|10273.17|10273.17|10273.17|10273.17|0
1656679490000|2022-07-01 12:44:50|10275.82|10275.82|10275.82|10275.82|10275.82|10275.82|10275.82|10275.82|0
1656679510000|2022-07-01 12:45:10|10273.83|10273.83|10273.83|10273.83|10273.83|10273.83|10273.83|10273.83|0
1656679520000|2022-07-01 12:45:20|10271.19|10271.19|10271.19|10271.19|10271.19|10271.19|10271.19|10271.19|0
1656679550000|2022-07-01 12:45:50|10273.83|10273.83|10273.83|10273.83|10273.83|10273.83|10273.83|10273.83|0
1656679580000|2022-07-01 12:46:20|10274.82|10274.82|10273.83|10273.83|10274.82|10274.82|10273.83|10273.83|0
1656679590000|2022-07-01 12:46:30|10276.48|10276.48|10276.48|10276.48|10276.48|10276.48|10276.48|10276.48|0
1656679600000|2022-07-01 12:46:40|10275.49|10275.49|10275.49|10275.49|10275.49|10275.49|10275.49|10275.49|0
1656679610000|2022-07-01 12:46:50|10278.13|10278.13|10278.13|10278.13|10278.13|10278.13|10278.13|10278.13|0
1656679620000|2022-07-01 12:47:00|10280.78|10280.78|10280.78|10280.78|10280.78|10280.78|10280.78|10280.78|0
1656679640000|2022-07-01 12:47:20|10279.78|10279.78|10279.78|10279.78|10279.78|10279.78|10279.78|10279.78|0
1656679660000|2022-07-01 12:47:40|10282.43|10282.43|10282.43|10282.43|10282.43|10282.43|10282.43|10282.43|0
1656679690000|2022-07-01 12:48:10|10274.49|10274.49|10274.49|10274.49|10274.49|10274.49|10274.49|10274.49|0
1656679720000|2022-07-01 12:48:40|10277.14|10277.14|10277.14|10277.14|10277.14|10277.14|10277.14|10277.14|0
1656679730000|2022-07-01 12:48:50|10279.78|10279.78|10279.78|10279.78|10279.78|10279.78|10279.78|10279.78|0
1656679740000|2022-07-01 12:49:00|10280.78|10280.78|10280.78|10280.78|10280.78|10280.78|10280.78|10280.78|0
1656679780000|2022-07-01 12:49:40|10281.77|10281.77|10281.77|10281.77|10281.77|10281.77|10281.77|10281.77|0
1656679800000|2022-07-01 12:50:00|10287.06|10287.06|10287.06|10287.06|10287.06|10287.06|10287.06|10287.06|0
1656679820000|2022-07-01 12:50:20|10284.41|10284.41|10284.41|10284.41|10284.41|10284.41|10284.41|10284.41|0
1656679840000|2022-07-01 12:50:40|10281.77|10281.77|10281.77|10281.77|10281.77|10281.77|10281.77|10281.77|0
1656679850000|2022-07-01 12:50:50|10279.12|10279.12|10279.12|10279.12|10279.12|10279.12|10279.12|10279.12|0
1656679860000|2022-07-01 12:51:00|10276.48|10276.48|10276.48|10276.48|10276.48|10276.48|10276.48|10276.48|0
1656679870000|2022-07-01 12:51:10|10275.49|10275.49|10275.49|10275.49|10275.49|10275.49|10275.49|10275.49|0
1656679880000|2022-07-01 12:51:20|10276.48|10276.48|10276.48|10276.48|10276.48|10276.48|10276.48|10276.48|0
1656679920000|2022-07-01 12:52:00|10279.12|10279.12|10279.12|10279.12|10279.12|10279.12|10279.12|10279.12|0
1656679990000|2022-07-01 12:53:10|10281.77|10281.77|10281.77|10281.77|10281.77|10281.77|10281.77|10281.77|0
1656680000000|2022-07-01 12:53:20|10284.41|10284.41|10284.41|10284.41|10284.41|10284.41|10284.41|10284.41|0
1656680030000|2022-07-01 12:53:50|10287.06|10287.06|10281.77|10281.77|10287.06|10287.06|10281.77|10281.77|0
1656680110000|2022-07-01 12:55:10|10279.12|10279.12|10280.11|10280.11|10280.11|10280.11|10279.12|10279.12|0
1656680130000|2022-07-01 12:55:30|10277.47|10277.47|10277.47|10277.47|10277.47|10277.47|10277.47|10277.47|0
1656680140000|2022-07-01 12:55:40|10280.11|10280.11|10280.11|10280.11|10280.11|10280.11|10280.11|10280.11|0
1656680160000|2022-07-01 12:56:00|10278.13|10278.13|10278.13|10278.13|10278.13|10278.13|10278.13|10278.13|0
1656680220000|2022-07-01 12:57:00|10279.12|10279.12|10279.12|10279.12|10279.12|10279.12|10279.12|10279.12|0
1656680250000|2022-07-01 12:57:30|10284.41|10284.41|10281.77|10281.77|10284.41|10284.41|10281.77|10281.77|0
1656680300000|2022-07-01 12:58:20|10282.76|10282.76|10282.76|10282.76|10282.76|10282.76|10282.76|10282.76|0
1656680320000|2022-07-01 12:58:40|10285.4|10285.4|10285.4|10285.4|10285.4|10285.4|10285.4|10285.4|0
1656680350000|2022-07-01 12:59:10|10288.05|10288.05|10290.69|10290.69|10290.69|10290.69|10288.05|10288.05|0
1656680360000|2022-07-01 12:59:20|10293.34|10293.34|10295.32|10295.32|10295.32|10295.32|10293.34|10293.34|0
1656680400000|2022-07-01 13:00:00|10297.97|10297.97|10300.61|10300.61|10300.61|10300.61|10297.97|10297.97|0
1656680410000|2022-07-01 13:00:10|10297.97|10297.97|10300.61|10300.61|10300.61|10300.61|10297.97|10297.97|0
1656680460000|2022-07-01 13:01:00|10297.97|10297.97|10299.95|10299.95|10299.95|10299.95|10297.97|10297.97|0
1656680510000|2022-07-01 13:01:50|10302.6|10302.6|10302.6|10302.6|10302.6|10302.6|10302.6|10302.6|0
1656680550000|2022-07-01 13:02:30|10299.95|10299.95|10297.31|10297.31|10299.95|10299.95|10297.31|10297.31|0
1656680570000|2022-07-01 13:02:50|10299.95|10299.95|10299.95|10299.95|10299.95|10299.95|10299.95|10299.95|0
1656680600000|2022-07-01 13:03:20|10297.97|10297.97|10297.97|10297.97|10297.97|10297.97|10297.97|10297.97|0
1656680640000|2022-07-01 13:04:00|10295.32|10295.32|10295.32|10295.32|10295.32|10295.32|10295.32|10295.32|0
1656680670000|2022-07-01 13:04:30|10296.32|10296.32|10296.32|10296.32|10296.32|10296.32|10296.32|10296.32|0
1656680690000|2022-07-01 13:04:50|10298.96|10298.96|10298.96|10298.96|10298.96|10298.96|10298.96|10298.96|0
1656680700000|2022-07-01 13:05:00|10301.61|10301.61|10301.61|10301.61|10301.61|10301.61|10301.61|10301.61|0
1656680710000|2022-07-01 13:05:10|10296.32|10296.32|10291.03|10291.03|10296.32|10296.32|10291.03|10291.03|0
1656680760000|2022-07-01 13:06:00|10289.04|10289.04|10289.04|10289.04|10289.04|10289.04|10289.04|10289.04|0
1656680770000|2022-07-01 13:06:10|10290.03|10290.03|10290.03|10290.03|10290.03|10290.03|10290.03|10290.03|0
1656680810000|2022-07-01 13:06:50|10292.68|10292.68|10292.68|10292.68|10292.68|10292.68|10292.68|10292.68|0
1656680840000|2022-07-01 13:07:20|10290.03|10290.03|10290.03|10290.03|10290.03|10290.03|10290.03|10290.03|0
1656680960000|2022-07-01 13:09:20|10292.68|10292.68|10292.68|10292.68|10292.68|10292.68|10292.68|10292.68|0
1656681080000|2022-07-01 13:11:20|10294.66|10294.66|10300.95|10300.95|10300.95|10300.95|10294.66|10294.66|0
1656681090000|2022-07-01 13:11:30|10302.93|10302.93|10302.93|10302.93|10302.93|10302.93|10302.93|10302.93|0
1656681100000|2022-07-01 13:11:40|10303.92|10303.92|10311.2|10311.2|10311.2|10311.2|10303.92|10303.92|0
1656681110000|2022-07-01 13:11:50|10310.2|10310.2|10310.2|10310.2|10310.2|10310.2|10310.2|10310.2|0
1656681140000|2022-07-01 13:12:20|10312.85|10312.85|10315.49|10315.49|10315.49|10315.49|10312.85|10312.85|0
1656681150000|2022-07-01 13:12:30|10317.48|10317.48|10320.12|10320.12|10320.12|10320.12|10317.48|10317.48|0
1656681160000|2022-07-01 13:12:40|10321.12|10321.12|10323.1|10323.1|10323.1|10323.1|10321.12|10321.12|0
1656681170000|2022-07-01 13:12:50|10320.45|10320.45|10320.45|10320.45|10320.45|10320.45|10320.45|10320.45|0
1656681220000|2022-07-01 13:13:40|10318.47|10318.47|10318.47|10318.47|10318.47|10318.47|10318.47|10318.47|0
1656681250000|2022-07-01 13:14:10|10321.12|10321.12|10321.12|10321.12|10321.12|10321.12|10321.12|10321.12|0
1656681290000|2022-07-01 13:14:50|10323.1|10323.1|10323.1|10323.1|10323.1|10323.1|10323.1|10323.1|0
1656681300000|2022-07-01 13:15:00|10322.11|10322.11|10321.12|10321.12|10322.11|10322.11|10321.12|10321.12|0
1656681310000|2022-07-01 13:15:10|10323.76|10323.76|10323.76|10323.76|10323.76|10323.76|10323.76|10323.76|0
1656681320000|2022-07-01 13:15:20|10318.47|10318.47|10318.47|10318.47|10318.47|10318.47|10318.47|10318.47|0
1656681420000|2022-07-01 13:17:00|10321.12|10321.12|10321.12|10321.12|10321.12|10321.12|10321.12|10321.12|0
1656681470000|2022-07-01 13:17:50|10320.12|10320.12|10319.13|10319.13|10320.12|10320.12|10319.13|10319.13|0
1656681500000|2022-07-01 13:18:20|10320.12|10320.12|10321.12|10321.12|10321.12|10321.12|10320.12|10320.12|0
1656681510000|2022-07-01 13:18:30|10323.76|10323.76|10322.77|10322.77|10323.76|10323.76|10322.77|10322.77|0
1656681520000|2022-07-01 13:18:40|10325.41|10325.41|10325.41|10325.41|10325.41|10325.41|10325.41|10325.41|0
1656681540000|2022-07-01 13:19:00|10330.7|10330.7|10330.7|10330.7|10330.7|10330.7|10330.7|10330.7|0
1656681560000|2022-07-01 13:19:20|10328.06|10328.06|10325.41|10325.41|10328.06|10328.06|10322.77|10322.77|0
1656681680000|2022-07-01 13:21:20|10326.41|10326.41|10329.05|10329.05|10329.05|10329.05|10326.41|10326.41|0
1656681690000|2022-07-01 13:21:30|10321.12|10321.12|10318.47|10318.47|10321.12|10321.12|10318.47|10318.47|0
1656681740000|2022-07-01 13:22:20|10321.12|10321.12|10323.1|10323.1|10323.1|10323.1|10321.12|10321.12|0
1656681800000|2022-07-01 13:23:20|10320.45|10320.45|10316.82|10316.82|10320.45|10320.45|10316.82|10316.82|0
1656681880000|2022-07-01 13:24:40|10319.46|10319.46|10319.46|10319.46|10319.46|10319.46|10319.46|10319.46|0
1656681890000|2022-07-01 13:24:50|10322.11|10322.11|10322.11|10322.11|10322.11|10322.11|10322.11|10322.11|0
1656681940000|2022-07-01 13:25:40|10319.46|10319.46|10316.82|10316.82|10319.46|10319.46|10316.82|10316.82|0
1656682060000|2022-07-01 13:27:40|10319.46|10319.46|10319.46|10319.46|10319.46|10319.46|10319.46|10319.46|0
1656682080000|2022-07-01 13:28:00|10316.82|10316.82|10314.17|10314.17|10316.82|10316.82|10314.17|10314.17|0
1656682100000|2022-07-01 13:28:20|10313.18|10313.18|10312.19|10312.19|10313.18|10313.18|10312.19|10312.19|0
1656682110000|2022-07-01 13:28:30|10311.2|10311.2|10313.84|10313.84|10313.84|10313.84|10311.2|10311.2|0
1656682120000|2022-07-01 13:28:40|10311.2|10311.2|10311.2|10311.2|10311.2|10311.2|10311.2|10311.2|0
1656682150000|2022-07-01 13:29:10|10313.84|10313.84|10311.2|10311.2|10313.84|10313.84|10311.2|10311.2|0
1656682160000|2022-07-01 13:29:20|10313.84|10313.84|10313.84|10313.84|10313.84|10313.84|10313.84|10313.84|0
1656682180000|2022-07-01 13:29:40|10311.2|10311.2|10311.2|10311.2|10311.2|10311.2|10311.2|10311.2|0
1656682200000|2022-07-01 13:30:00|10313.84|10313.84|10308.55|10308.55|10313.84|10313.84|10308.55|10308.55|0
1656682210000|2022-07-01 13:30:10|10309.54|10309.54|10317.48|10317.48|10317.48|10317.48|10309.54|10309.54|0
1656682250000|2022-07-01 13:30:50|10320.12|10320.12|10320.12|10320.12|10320.12|10320.12|10320.12|10320.12|0
1656682260000|2022-07-01 13:31:00|10322.77|10322.77|10322.77|10322.77|10322.77|10322.77|10322.77|10322.77|0
1656682270000|2022-07-01 13:31:10|10320.12|10320.12|10317.48|10317.48|10320.12|10320.12|10317.48|10317.48|0
1656682280000|2022-07-01 13:31:20|10314.83|10314.83|10314.83|10314.83|10314.83|10314.83|10314.83|10314.83|0
1656682290000|2022-07-01 13:31:30|10312.19|10312.19|10314.83|10314.83|10314.83|10314.83|10312.19|10312.19|0
1656682300000|2022-07-01 13:31:40|10312.19|10312.19|10309.54|10309.54|10312.19|10312.19|10309.54|10309.54|0
1656682310000|2022-07-01 13:31:50|10306.9|10306.9|10309.54|10309.54|10309.54|10309.54|10306.9|10306.9|0
1656682320000|2022-07-01 13:32:00|10312.19|10312.19|10322.77|10322.77|10322.77|10322.77|10312.19|10312.19|0
1656682330000|2022-07-01 13:32:10|10325.41|10325.41|10328.06|10328.06|10328.06|10328.06|10325.41|10325.41|0
1656682360000|2022-07-01 13:32:40|10330.7|10330.7|10333.35|10333.35|10333.35|10333.35|10330.7|10330.7|0
1656682370000|2022-07-01 13:32:50|10330.7|10330.7|10330.7|10330.7|10330.7|10330.7|10330.7|10330.7|0
1656682380000|2022-07-01 13:33:00|10333.35|10333.35|10336.99|10336.99|10336.99|10336.99|10333.35|10333.35|0
1656682410000|2022-07-01 13:33:30|10339.63|10339.63|10339.63|10339.63|10339.63|10339.63|10339.63|10339.63|0
1656682420000|2022-07-01 13:33:40|10334.34|10334.34|10334.34|10334.34|10334.34|10334.34|10334.34|10334.34|0
1656682440000|2022-07-01 13:34:00|10336.99|10336.99|10336.99|10336.99|10336.99|10336.99|10336.99|10336.99|0
1656682460000|2022-07-01 13:34:20|10339.63|10339.63|10339.63|10339.63|10339.63|10339.63|10339.63|10339.63|0
1656682470000|2022-07-01 13:34:30|10334.34|10334.34|10334.34|10334.34|10334.34|10334.34|10334.34|10334.34|0
1656682500000|2022-07-01 13:35:00|10333.35|10333.35|10327.07|10327.07|10333.35|10333.35|10324.42|10324.42|0
1656682530000|2022-07-01 13:35:30|10324.42|10324.42|10324.42|10324.42|10324.42|10324.42|10324.42|10324.42|0
1656682570000|2022-07-01 13:36:10|10327.07|10327.07|10331.7|10331.7|10331.7|10331.7|10327.07|10327.07|0
1656682580000|2022-07-01 13:36:20|10336.99|10336.99|10337.98|10337.98|10337.98|10337.98|10336.99|10336.99|0
1656682590000|2022-07-01 13:36:30|10338.97|10338.97|10338.97|10338.97|10338.97|10338.97|10338.97|10338.97|0
1656682610000|2022-07-01 13:36:50|10346.91|10346.91|10347.9|10347.9|10349.55|10349.55|10346.91|10346.91|0
1656682620000|2022-07-01 13:37:00|10348.89|10348.89|10351.53|10351.53|10351.53|10351.53|10348.89|10348.89|0
1656682650000|2022-07-01 13:37:30|10354.18|10354.18|10356.82|10356.82|10356.82|10356.82|10354.18|10354.18|0
1656682680000|2022-07-01 13:38:00|10359.47|10359.47|10359.47|10359.47|10359.47|10359.47|10359.47|10359.47|0
1656682700000|2022-07-01 13:38:20|10356.82|10356.82|10356.82|10356.82|10356.82|10356.82|10356.82|10356.82|0
1656682730000|2022-07-01 13:38:50|10362.11|10362.11|10364.76|10364.76|10364.76|10364.76|10362.11|10362.11|0
1656682750000|2022-07-01 13:39:10|10367.4|10367.4|10367.4|10367.4|10367.4|10367.4|10367.4|10367.4|0
1656682780000|2022-07-01 13:39:40|10370.05|10370.05|10370.05|10370.05|10370.05|10370.05|10370.05|10370.05|0
1656682800000|2022-07-01 13:40:00|10372.69|10372.69|10370.05|10370.05|10372.69|10372.69|10370.05|10370.05|0
1656682820000|2022-07-01 13:40:20|10375.34|10375.34|10376.33|10376.33|10376.33|10376.33|10375.34|10375.34|0
1656682830000|2022-07-01 13:40:30|10378.98|10378.98|10378.98|10378.98|10378.98|10378.98|10378.98|10378.98|0
1656682890000|2022-07-01 13:41:30|10373.69|10373.69|10370.71|10370.71|10373.69|10373.69|10370.71|10370.71|0
1656682900000|2022-07-01 13:41:40|10371.7|10371.7|10371.7|10371.7|10371.7|10371.7|10371.7|10371.7|0
1656682940000|2022-07-01 13:42:20|10374.35|10374.35|10374.35|10374.35|10374.35|10374.35|10374.35|10374.35|0
1656682950000|2022-07-01 13:42:30|10376.99|10376.99|10376.99|10376.99|10376.99|10376.99|10376.99|10376.99|0
1656682970000|2022-07-01 13:42:50|10379.64|10379.64|10382.61|10382.61|10382.61|10382.61|10379.64|10379.64|0
1656682990000|2022-07-01 13:43:10|10385.26|10385.26|10385.26|10385.26|10385.26|10385.26|10385.26|10385.26|0
1656683050000|2022-07-01 13:44:10|10387.9|10387.9|10387.9|10387.9|10387.9|10387.9|10387.9|10387.9|0
1656683070000|2022-07-01 13:44:30|10390.55|10390.55|10390.55|10390.55|10390.55|10390.55|10390.55|10390.55|0
1656683090000|2022-07-01 13:44:50|10393.19|10393.19|10393.19|10393.19|10393.19|10393.19|10393.19|10393.19|0
1656683100000|2022-07-01 13:45:00|10390.55|10390.55|10390.55|10390.55|10390.55|10390.55|10390.55|10390.55|0
1656683110000|2022-07-01 13:45:10|10393.19|10393.19|10393.19|10393.19|10393.19|10393.19|10393.19|10393.19|0
1656683120000|2022-07-01 13:45:20|10395.84|10395.84|10395.84|10395.84|10395.84|10395.84|10395.84|10395.84|0
1656683140000|2022-07-01 13:45:40|10398.48|10398.48|10398.48|10398.48|10398.48|10398.48|10398.48|10398.48|0
1656683150000|2022-07-01 13:45:50|10399.48|10399.48|10399.48|10399.48|10399.48|10399.48|10399.48|10399.48|0
1656683180000|2022-07-01 13:46:20|10402.12|10402.12|10404.77|10404.77|10404.77|10404.77|10402.12|10402.12|0
1656683200000|2022-07-01 13:46:40|10410.06|10410.06|10412.47|10412.47|10412.47|10412.47|10410.06|10410.06|0
1656683210000|2022-07-01 13:46:50|10409.82|10409.82|10409.82|10409.82|10409.82|10409.82|10409.82|10409.82|0
1656683220000|2022-07-01 13:47:00|10412.47|10412.47|10407.18|10407.18|10412.47|10412.47|10407.18|10407.18|0
1656683230000|2022-07-01 13:47:10|10404.53|10404.53|10404.53|10404.53|10404.53|10404.53|10404.53|10404.53|0
1656683250000|2022-07-01 13:47:30|10401.89|10401.89|10401.89|10401.89|10401.89|10401.89|10401.89|10401.89|0
1656683260000|2022-07-01 13:47:40|10404.53|10404.53|10404.53|10404.53|10404.53|10404.53|10404.53|10404.53|0
1656683280000|2022-07-01 13:48:00|10401.89|10401.89|10399.24|10399.24|10401.89|10401.89|10399.24|10399.24|0
1656683300000|2022-07-01 13:48:20|10401.89|10401.89|10401.89|10401.89|10401.89|10401.89|10401.89|10401.89|0
1656683320000|2022-07-01 13:48:40|10404.53|10404.53|10408.17|10408.17|10408.17|10408.17|10404.53|10404.53|0
1656683330000|2022-07-01 13:48:50|10409.16|10409.16|10409.16|10409.16|10409.16|10409.16|10409.16|10409.16|0
1656683340000|2022-07-01 13:49:00|10408.17|10408.17|10408.17|10408.17|10408.17|10408.17|10408.17|10408.17|0
1656683350000|2022-07-01 13:49:10|10410.82|10410.82|10413.46|10413.46|10413.46|10413.46|10410.82|10410.82|0
1656683370000|2022-07-01 13:49:30|10410.82|10410.82|10410.82|10410.82|10410.82|10410.82|10410.82|10410.82|0
1656683380000|2022-07-01 13:49:40|10409.82|10409.82|10409.82|10409.82|10409.82|10409.82|10409.82|10409.82|0
1656683390000|2022-07-01 13:49:50|10415.11|10415.11|10415.11|10415.11|10415.11|10415.11|10415.11|10415.11|0
1656683400000|2022-07-01 13:50:00|10412.47|10412.47|10412.47|10412.47|10412.47|10412.47|10412.47|10412.47|0
1656683420000|2022-07-01 13:50:20|10409.82|10409.82|10409.82|10409.82|10409.82|10409.82|10409.82|10409.82|0
1656683430000|2022-07-01 13:50:30|10407.18|10407.18|10409.82|10409.82|10409.82|10409.82|10407.18|10407.18|0
1656683440000|2022-07-01 13:50:40|10412.47|10412.47|10411.48|10411.48|10412.47|10412.47|10408.83|10408.83|0
1656683450000|2022-07-01 13:50:50|10412.47|10412.47|10412.47|10412.47|10412.47|10412.47|10412.47|10412.47|0
1656683490000|2022-07-01 13:51:30|10415.11|10415.11|10415.11|10415.11|10415.11|10415.11|10415.11|10415.11|0
1656683500000|2022-07-01 13:51:40|10417.76|10417.76|10412.47|10412.47|10417.76|10417.76|10412.47|10412.47|0
1656683510000|2022-07-01 13:51:50|10409.82|10409.82|10409.82|10409.82|10409.82|10409.82|10409.82|10409.82|0
1656683520000|2022-07-01 13:52:00|10417.76|10417.76|10415.11|10415.11|10417.76|10417.76|10415.11|10415.11|0
1656683530000|2022-07-01 13:52:10|10416.11|10416.11|10413.46|10413.46|10416.11|10416.11|10413.46|10413.46|0
1656683540000|2022-07-01 13:52:20|10410.82|10410.82|10410.82|10410.82|10410.82|10410.82|10410.82|10410.82|0
1656683550000|2022-07-01 13:52:30|10408.17|10408.17|10408.17|10408.17|10408.17|10408.17|10408.17|10408.17|0
1656683590000|2022-07-01 13:53:10|10410.82|10410.82|10410.82|10410.82|10413.46|10413.46|10410.82|10410.82|0
1656683610000|2022-07-01 13:53:30|10413.46|10413.46|10413.46|10413.46|10413.46|10413.46|10413.46|10413.46|0
1656683620000|2022-07-01 13:53:40|10408.17|10408.17|10405.53|10405.53|10408.17|10408.17|10405.53|10405.53|0
1656683630000|2022-07-01 13:53:50|10408.17|10408.17|10408.17|10408.17|10408.17|10408.17|10405.53|10405.53|0
1656683670000|2022-07-01 13:54:30|10413.46|10413.46|10413.46|10413.46|10413.46|10413.46|10413.46|10413.46|0
1656683680000|2022-07-01 13:54:40|10416.11|10416.11|10416.11|10416.11|10416.11|10416.11|10416.11|10416.11|0
1656683710000|2022-07-01 13:55:10|10413.46|10413.46|10409.82|10409.82|10413.46|10413.46|10409.82|10409.82|0
1656683730000|2022-07-01 13:55:30|10407.18|10407.18|10404.53|10404.53|10407.18|10407.18|10404.53|10404.53|0
1656683740000|2022-07-01 13:55:40|10403.54|10403.54|10403.54|10403.54|10403.54|10403.54|10403.54|10403.54|0
1656683750000|2022-07-01 13:55:50|10400.9|10400.9|10395.61|10395.61|10400.9|10400.9|10395.61|10395.61|0
1656683760000|2022-07-01 13:56:00|10392.96|10392.96|10391.97|10391.97|10392.96|10392.96|10391.97|10391.97|0
1656683790000|2022-07-01 13:56:30|10394.61|10394.61|10397.26|10397.26|10397.26|10397.26|10394.61|10394.61|0
1656683800000|2022-07-01 13:56:40|10394.61|10394.61|10394.61|10394.61|10394.61|10394.61|10394.61|10394.61|0
1656683820000|2022-07-01 13:57:00|10397.26|10397.26|10397.26|10397.26|10397.26|10397.26|10397.26|10397.26|0
1656683830000|2022-07-01 13:57:10|10399.9|10399.9|10399.9|10399.9|10399.9|10399.9|10399.9|10399.9|0
1656683840000|2022-07-01 13:57:20|10402.55|10402.55|10402.55|10402.55|10402.55|10402.55|10402.55|10402.55|0
1656683880000|2022-07-01 13:58:00|10405.19|10405.19|10405.19|10405.19|10405.19|10405.19|10405.19|10405.19|0
1656683900000|2022-07-01 13:58:20|10407.84|10407.84|10407.84|10407.84|10407.84|10407.84|10407.84|10407.84|0
1656683910000|2022-07-01 13:58:30|10402.55|10402.55|10399.9|10399.9|10402.55|10402.55|10399.9|10399.9|0
1656683920000|2022-07-01 13:58:40|10397.26|10397.26|10401.56|10401.56|10401.56|10401.56|10396.27|10396.27|0
1656683940000|2022-07-01 13:59:00|10398.91|10398.91|10398.91|10398.91|10401.56|10401.56|10398.91|10398.91|0
1656683980000|2022-07-01 13:59:40|10401.56|10401.56|10401.56|10401.56|10401.56|10401.56|10401.56|10401.56|0
1656684000000|2022-07-01 14:00:00|10406.85|10406.85|10400.9|10400.9|10407.84|10407.84|10400.9|10400.9|0
1656684020000|2022-07-01 14:00:20|10403.54|10403.54|10403.54|10403.54|10403.54|10403.54|10403.54|10403.54|0
1656684030000|2022-07-01 14:00:30|10400.9|10400.9|10400.9|10400.9|10400.9|10400.9|10400.9|10400.9|0
1656684040000|2022-07-01 14:00:40|10398.25|10398.25|10395.61|10395.61|10398.25|10398.25|10395.61|10395.61|0
1656684050000|2022-07-01 14:00:50|10398.25|10398.25|10398.25|10398.25|10398.25|10398.25|10398.25|10398.25|0
1656684070000|2022-07-01 14:01:10|10392.96|10392.96|10395.61|10395.61|10395.61|10395.61|10392.96|10392.96|0
1656684080000|2022-07-01 14:01:20|10392.96|10392.96|10392.96|10392.96|10392.96|10392.96|10392.96|10392.96|0
1656684100000|2022-07-01 14:01:40|10395.61|10395.61|10394.61|10394.61|10395.61|10395.61|10394.61|10394.61|0
1656684110000|2022-07-01 14:01:50|10397.26|10397.26|10397.26|10397.26|10397.26|10397.26|10397.26|10397.26|0
1656684120000|2022-07-01 14:02:00|10398.25|10398.25|10395.61|10395.61|10398.25|10398.25|10395.61|10395.61|0
1656684150000|2022-07-01 14:02:30|10392.96|10392.96|10392.96|10392.96|10392.96|10392.96|10392.96|10392.96|0
1656684160000|2022-07-01 14:02:40|10390.32|10390.32|10386.68|10386.68|10390.32|10390.32|10386.68|10386.68|0
1656684170000|2022-07-01 14:02:50|10389.32|10389.32|10389.32|10389.32|10389.32|10389.32|10389.32|10389.32|0
1656684180000|2022-07-01 14:03:00|10386.68|10386.68|10386.68|10386.68|10386.68|10386.68|10386.68|10386.68|0
1656684200000|2022-07-01 14:03:20|10385.69|10385.69|10383.04|10383.04|10385.69|10385.69|10383.04|10383.04|0
1656684210000|2022-07-01 14:03:30|10382.05|10382.05|10382.05|10382.05|10382.05|10382.05|10382.05|10382.05|0
1656684220000|2022-07-01 14:03:40|10379.41|10379.41|10382.05|10382.05|10382.05|10382.05|10379.41|10379.41|0
1656684230000|2022-07-01 14:03:50|10382.48|10382.48|10382.48|10382.48|10382.48|10382.48|10382.48|10382.48|0
1656684240000|2022-07-01 14:04:00|10379.83|10379.83|10379.83|10379.83|10379.83|10379.83|10379.83|10379.83|0
1656684250000|2022-07-01 14:04:10|10382.48|10382.48|10377.19|10377.19|10382.48|10382.48|10377.19|10377.19|0
1656684260000|2022-07-01 14:04:20|10374.54|10374.54|10377.19|10377.19|10377.19|10377.19|10374.54|10374.54|0
1656684280000|2022-07-01 14:04:40|10375.2|10375.2|10377.85|10377.85|10377.85|10377.85|10375.2|10375.2|0
1656684300000|2022-07-01 14:05:00|10380.49|10380.49|10380.49|10380.49|10380.49|10380.49|10380.49|10380.49|0
1656684320000|2022-07-01 14:05:20|10377.85|10377.85|10377.85|10377.85|10377.85|10377.85|10377.85|10377.85|0
1656684340000|2022-07-01 14:05:40|10383.14|10383.14|10383.14|10383.14|10383.14|10383.14|10383.14|10383.14|0
1656684350000|2022-07-01 14:05:50|10377.85|10377.85|10377.85|10377.85|10377.85|10377.85|10377.85|10377.85|0
1656684390000|2022-07-01 14:06:30|10376.86|10376.86|10376.86|10376.86|10376.86|10376.86|10376.86|10376.86|0
1656684410000|2022-07-01 14:06:50|10379.5|10379.5|10376.86|10376.86|10379.5|10379.5|10376.86|10376.86|0
1656684430000|2022-07-01 14:07:10|10379.5|10379.5|10379.5|10379.5|10379.5|10379.5|10379.5|10379.5|0
1656684440000|2022-07-01 14:07:20|10382.15|10382.15|10382.15|10382.15|10382.15|10382.15|10382.15|10382.15|0
1656684470000|2022-07-01 14:07:50|10384.79|10384.79|10384.79|10384.79|10384.79|10384.79|10384.79|10384.79|0
1656684540000|2022-07-01 14:09:00|10382.15|10382.15|10377.52|10377.52|10384.79|10384.79|10377.52|10377.52|0
1656684560000|2022-07-01 14:09:20|10372.23|10372.23|10372.23|10372.23|10372.23|10372.23|10372.23|10372.23|0
1656684580000|2022-07-01 14:09:40|10369.58|10369.58|10369.58|10369.58|10369.58|10369.58|10369.58|10369.58|0
1656684600000|2022-07-01 14:10:00|10366.94|10366.94|10364.29|10364.29|10366.94|10366.94|10364.29|10364.29|0
1656684610000|2022-07-01 14:10:10|10366.94|10366.94|10366.94|10366.94|10366.94|10366.94|10366.94|10366.94|0
1656684640000|2022-07-01 14:10:40|10364.29|10364.29|10364.29|10364.29|10364.29|10364.29|10364.29|10364.29|0
1656684650000|2022-07-01 14:10:50|10363.3|10363.3|10363.3|10363.3|10363.3|10363.3|10363.3|10363.3|0
1656684660000|2022-07-01 14:11:00|10365.95|10365.95|10365.95|10365.95|10365.95|10365.95|10365.95|10365.95|0
1656684690000|2022-07-01 14:11:30|10363.3|10363.3|10363.3|10363.3|10363.3|10363.3|10360.66|10360.66|0
1656684700000|2022-07-01 14:11:40|10358.01|10358.01|10358.01|10358.01|10358.01|10358.01|10358.01|10358.01|0
1656684710000|2022-07-01 14:11:50|10355.37|10355.37|10354.37|10354.37|10355.37|10355.37|10354.37|10354.37|0
1656684720000|2022-07-01 14:12:00|10349.08|10349.08|10345.45|10345.45|10349.08|10349.08|10345.45|10345.45|0
1656684730000|2022-07-01 14:12:10|10348.09|10348.09|10348.09|10348.09|10348.09|10348.09|10348.09|10348.09|0
1656684780000|2022-07-01 14:13:00|10345.45|10345.45|10345.45|10345.45|10345.45|10345.45|10345.45|10345.45|0
1656684810000|2022-07-01 14:13:30|10342.8|10342.8|10348.09|10348.09|10348.09|10348.09|10342.8|10342.8|0
1656684820000|2022-07-01 14:13:40|10350.74|10350.74|10350.74|10350.74|10353.38|10353.38|10350.74|10350.74|0
1656684830000|2022-07-01 14:13:50|10348.09|10348.09|10353.38|10353.38|10353.38|10353.38|10348.09|10348.09|0
1656684850000|2022-07-01 14:14:10|10355.37|10355.37|10355.37|10355.37|10355.37|10355.37|10355.37|10355.37|0
1656684860000|2022-07-01 14:14:20|10358.01|10358.01|10358.01|10358.01|10358.01|10358.01|10358.01|10358.01|0
1656684870000|2022-07-01 14:14:30|10355.37|10355.37|10355.37|10355.37|10355.37|10355.37|10355.37|10355.37|0
1656684910000|2022-07-01 14:15:10|10360.66|10360.66|10360.66|10360.66|10360.66|10360.66|10360.66|10360.66|0
1656684920000|2022-07-01 14:15:20|10363.3|10363.3|10363.3|10363.3|10363.3|10363.3|10363.3|10363.3|0
1656684950000|2022-07-01 14:15:50|10365.95|10365.95|10365.95|10365.95|10365.95|10365.95|10365.95|10365.95|0
1656684960000|2022-07-01 14:16:00|10366.94|10366.94|10366.94|10366.94|10366.94|10366.94|10366.94|10366.94|0
1656684980000|2022-07-01 14:16:20|10369.58|10369.58|10369.58|10369.58|10369.58|10369.58|10369.58|10369.58|0
1656685000000|2022-07-01 14:16:40|10366.94|10366.94|10369.58|10369.58|10369.58|10369.58|10366.94|10366.94|0
1656685020000|2022-07-01 14:17:00|10371.57|10371.57|10376.86|10376.86|10376.86|10376.86|10371.57|10371.57|0
1656685030000|2022-07-01 14:17:10|10374.21|10374.21|10374.21|10374.21|10374.21|10374.21|10374.21|10374.21|0
1656685040000|2022-07-01 14:17:20|10376.86|10376.86|10376.86|10376.86|10376.86|10376.86|10376.86|10376.86|0
1656685050000|2022-07-01 14:17:30|10374.21|10374.21|10374.21|10374.21|10374.21|10374.21|10374.21|10374.21|0
1656685080000|2022-07-01 14:18:00|10382.15|10382.15|10384.79|10384.79|10384.79|10384.79|10382.15|10382.15|0
1656685110000|2022-07-01 14:18:30|10379.5|10379.5|10379.5|10379.5|10379.5|10379.5|10379.5|10379.5|0
1656685140000|2022-07-01 14:19:00|10387.44|10387.44|10387.44|10387.44|10387.44|10387.44|10387.44|10387.44|0
1656685180000|2022-07-01 14:19:40|10390.08|10390.08|10389.09|10389.09|10390.08|10390.08|10389.09|10389.09|0
1656685190000|2022-07-01 14:19:50|10390.08|10390.08|10391.07|10391.07|10391.07|10391.07|10390.08|10390.08|0
1656685200000|2022-07-01 14:20:00|10388.43|10388.43|10393.72|10393.72|10393.72|10393.72|10388.43|10388.43|0
1656685210000|2022-07-01 14:20:10|10391.07|10391.07|10385.78|10385.78|10391.07|10391.07|10385.78|10385.78|0
1656685270000|2022-07-01 14:21:10|10388.43|10388.43|10388.43|10388.43|10388.43|10388.43|10388.43|10388.43|0
1656685280000|2022-07-01 14:21:20|10391.07|10391.07|10399.01|10399.01|10399.01|10399.01|10391.07|10391.07|0
1656685290000|2022-07-01 14:21:30|10400|10400|10400|10400|10400|10400|10400|10400|0
1656685300000|2022-07-01 14:21:40|10397.36|10397.36|10397.36|10397.36|10397.36|10397.36|10397.36|10397.36|0
1656685310000|2022-07-01 14:21:50|10402.65|10402.65|10402.65|10402.65|10402.65|10402.65|10402.65|10402.65|0
1656685350000|2022-07-01 14:22:30|10405.29|10405.29|10405.29|10405.29|10405.29|10405.29|10405.29|10405.29|0
1656685360000|2022-07-01 14:22:40|10407.94|10407.94|10405.29|10405.29|10407.94|10407.94|10405.29|10405.29|0
1656685380000|2022-07-01 14:23:00|10402.65|10402.65|10405.29|10405.29|10405.29|10405.29|10402.65|10402.65|0
1656685400000|2022-07-01 14:23:20|10407.94|10407.94|10407.94|10407.94|10407.94|10407.94|10407.94|10407.94|0
1656685460000|2022-07-01 14:24:20|10406.94|10406.94|10406.94|10406.94|10406.94|10406.94|10406.94|10406.94|0
1656685470000|2022-07-01 14:24:30|10407.94|10407.94|10400|10400|10407.94|10407.94|10400|10400|0
1656685500000|2022-07-01 14:25:00|10402.65|10402.65|10400|10400|10402.65|10402.65|10400|10400|0
1656685510000|2022-07-01 14:25:10|10402.65|10402.65|10402.65|10402.65|10402.65|10402.65|10402.65|10402.65|0
1656685530000|2022-07-01 14:25:30|10400|10400|10400|10400|10400|10400|10400|10400|0
1656685570000|2022-07-01 14:26:10|10394.71|10394.71|10391.07|10391.07|10394.71|10394.71|10391.07|10391.07|0
1656685580000|2022-07-01 14:26:20|10393.72|10393.72|10394.71|10394.71|10394.71|10394.71|10393.72|10393.72|0
1656685610000|2022-07-01 14:26:50|10397.36|10397.36|10397.36|10397.36|10397.36|10397.36|10397.36|10397.36|0
1656685650000|2022-07-01 14:27:30|10394.71|10394.71|10392.07|10392.07|10394.71|10394.71|10392.07|10392.07|0
1656685670000|2022-07-01 14:27:50|10394.71|10394.71|10394.71|10394.71|10394.71|10394.71|10394.71|10394.71|0
1656685680000|2022-07-01 14:28:00|10397.36|10397.36|10394.71|10394.71|10397.36|10397.36|10394.71|10394.71|0
1656685700000|2022-07-01 14:28:20|10397.36|10397.36|10394.71|10394.71|10397.36|10397.36|10394.71|10394.71|0
1656685720000|2022-07-01 14:28:40|10397.36|10397.36|10397.36|10397.36|10397.36|10397.36|10397.36|10397.36|0
1656685740000|2022-07-01 14:29:00|10400|10400|10400|10400|10400|10400|10400|10400|0
1656685750000|2022-07-01 14:29:10|10405.29|10405.29|10408.27|10408.27|10408.27|10408.27|10405.29|10405.29|0
1656685770000|2022-07-01 14:29:30|10410.91|10410.91|10410.91|10410.91|10410.91|10410.91|10410.91|10410.91|0
1656685780000|2022-07-01 14:29:40|10411.91|10411.91|10411.91|10411.91|10411.91|10411.91|10411.91|10411.91|0
1656685830000|2022-07-01 14:30:30|10409.26|10409.26|10403.97|10403.97|10409.26|10409.26|10403.97|10403.97|0
1656685850000|2022-07-01 14:30:50|10406.62|10406.62|10406.62|10406.62|10406.62|10406.62|10406.62|10406.62|0
1656685880000|2022-07-01 14:31:20|10409.26|10409.26|10408.27|10408.27|10409.26|10409.26|10408.27|10408.27|0
1656685890000|2022-07-01 14:31:30|10409.26|10409.26|10409.26|10409.26|10409.26|10409.26|10409.26|10409.26|0
1656685930000|2022-07-01 14:32:10|10411.91|10411.91|10409.26|10409.26|10411.91|10411.91|10409.26|10409.26|0
1656685970000|2022-07-01 14:32:50|10411.91|10411.91|10406.62|10406.62|10411.91|10411.91|10406.62|10406.62|0
1656685980000|2022-07-01 14:33:00|10409.26|10409.26|10409.26|10409.26|10409.26|10409.26|10409.26|10409.26|0
1656686010000|2022-07-01 14:33:30|10406.62|10406.62|10403.97|10403.97|10406.62|10406.62|10403.97|10403.97|0
1656686020000|2022-07-01 14:33:40|10401.32|10401.32|10403.97|10403.97|10403.97|10403.97|10401.32|10401.32|0
1656686050000|2022-07-01 14:34:10|10406.62|10406.62|10403.97|10403.97|10406.62|10406.62|10403.97|10403.97|0
1656686070000|2022-07-01 14:34:30|10406.62|10406.62|10406.62|10406.62|10406.62|10406.62|10406.62|10406.62|0
1656686100000|2022-07-01 14:35:00|10405.62|10405.62|10408.27|10408.27|10410.91|10410.91|10405.62|10405.62|0
1656686110000|2022-07-01 14:35:10|10405.62|10405.62|10402.98|10402.98|10405.62|10405.62|10402.98|10402.98|0
1656686120000|2022-07-01 14:35:20|10402.55|10402.55|10402.55|10402.55|10402.55|10402.55|10402.55|10402.55|0
1656686200000|2022-07-01 14:36:40|10405.19|10405.19|10405.19|10405.19|10405.19|10405.19|10405.19|10405.19|0
1656686220000|2022-07-01 14:37:00|10402.55|10402.55|10397.92|10397.92|10402.55|10402.55|10397.92|10397.92|0
1656686230000|2022-07-01 14:37:10|10398.91|10398.91|10393.62|10393.62|10398.91|10398.91|10393.62|10393.62|0
1656686270000|2022-07-01 14:37:50|10390.98|10390.98|10388.33|10388.33|10390.98|10390.98|10388.33|10388.33|0
1656686290000|2022-07-01 14:38:10|10385.69|10385.69|10385.69|10385.69|10385.69|10385.69|10385.69|10385.69|0
1656686330000|2022-07-01 14:38:50|10388.33|10388.33|10385.69|10385.69|10388.33|10388.33|10385.69|10385.69|0
1656686340000|2022-07-01 14:39:00|10384.7|10384.7|10384.7|10384.7|10384.7|10384.7|10384.7|10384.7|0
1656686390000|2022-07-01 14:39:50|10382.05|10382.05|10382.05|10382.05|10382.05|10382.05|10382.05|10382.05|0
1656686400000|2022-07-01 14:40:00|10376.76|10376.76|10376.76|10376.76|10376.76|10376.76|10376.76|10376.76|0
1656686410000|2022-07-01 14:40:10|10379.41|10379.41|10376.76|10376.76|10379.41|10379.41|10376.76|10376.76|0
1656686420000|2022-07-01 14:40:20|10375.77|10375.77|10375.77|10375.77|10375.77|10375.77|10375.77|10375.77|0
1656686440000|2022-07-01 14:40:40|10378.41|10378.41|10378.41|10378.41|10378.41|10378.41|10378.41|10378.41|0
1656686470000|2022-07-01 14:41:10|10381.06|10381.06|10381.06|10381.06|10381.06|10381.06|10381.06|10381.06|0
1656686480000|2022-07-01 14:41:20|10378.41|10378.41|10378.41|10378.41|10378.41|10378.41|10378.41|10378.41|0
1656686510000|2022-07-01 14:41:50|10377.42|10377.42|10377.42|10377.42|10377.42|10377.42|10377.42|10377.42|0
1656686540000|2022-07-01 14:42:20|10380.07|10380.07|10380.07|10380.07|10380.07|10380.07|10380.07|10380.07|0
1656686550000|2022-07-01 14:42:30|10382.71|10382.71|10377.42|10377.42|10382.71|10382.71|10377.42|10377.42|0
1656686560000|2022-07-01 14:42:40|10379.41|10379.41|10376.76|10376.76|10379.41|10379.41|10376.76|10376.76|0
1656686570000|2022-07-01 14:42:50|10374.11|10374.11|10372.13|10372.13|10374.11|10374.11|10372.13|10372.13|0
1656686610000|2022-07-01 14:43:30|10371.14|10371.14|10369.49|10369.49|10372.13|10372.13|10369.49|10369.49|0
1656686620000|2022-07-01 14:43:40|10366.84|10366.84|10366.84|10366.84|10366.84|10366.84|10366.84|10366.84|0
1656686640000|2022-07-01 14:44:00|10369.49|10369.49|10364.2|10364.2|10369.49|10369.49|10364.2|10364.2|0
1656686660000|2022-07-01 14:44:20|10369.49|10369.49|10369.49|10369.49|10369.49|10369.49|10369.49|10369.49|0
1656686680000|2022-07-01 14:44:40|10372.13|10372.13|10372.13|10372.13|10372.13|10372.13|10372.13|10372.13|0
1656686690000|2022-07-01 14:44:50|10374.78|10374.78|10374.78|10374.78|10374.78|10374.78|10374.78|10374.78|0
1656686700000|2022-07-01 14:45:00|10376.76|10376.76|10377.75|10377.75|10377.75|10377.75|10376.76|10376.76|0
1656686710000|2022-07-01 14:45:10|10378.74|10378.74|10376.1|10376.1|10378.74|10378.74|10376.1|10376.1|0
1656686730000|2022-07-01 14:45:30|10376.53|10376.53|10375.54|10375.54|10376.53|10376.53|10375.54|10375.54|0
1656686740000|2022-07-01 14:45:40|10376.53|10376.53|10376.53|10376.53|10376.53|10376.53|10376.53|10376.53|0
1656686750000|2022-07-01 14:45:50|10373.88|10373.88|10373.88|10373.88|10373.88|10373.88|10373.88|10373.88|0
1656686770000|2022-07-01 14:46:10|10376.53|10376.53|10376.53|10376.53|10376.53|10376.53|10376.53|10376.53|0
1656686780000|2022-07-01 14:46:20|10374.54|10374.54|10374.54|10374.54|10374.54|10374.54|10374.54|10374.54|0
1656686790000|2022-07-01 14:46:30|10377.19|10377.19|10377.19|10377.19|10377.19|10377.19|10377.19|10377.19|0
1656686800000|2022-07-01 14:46:40|10379.83|10379.83|10379.83|10379.83|10379.83|10379.83|10379.83|10379.83|0
1656686870000|2022-07-01 14:47:50|10382.48|10382.48|10382.48|10382.48|10382.48|10382.48|10382.48|10382.48|0
1656686940000|2022-07-01 14:49:00|10385.12|10385.12|10385.12|10385.12|10385.12|10385.12|10385.12|10385.12|0
1656686980000|2022-07-01 14:49:40|10382.48|10382.48|10382.48|10382.48|10382.48|10382.48|10382.48|10382.48|0
1656687010000|2022-07-01 14:50:10|10379.83|10379.83|10379.83|10379.83|10379.83|10379.83|10379.83|10379.83|0
1656687030000|2022-07-01 14:50:30|10380.26|10380.26|10380.26|10380.26|10380.26|10380.26|10380.26|10380.26|0
1656687040000|2022-07-01 14:50:40|10377.62|10377.62|10377.62|10377.62|10377.62|10377.62|10377.62|10377.62|0
1656687080000|2022-07-01 14:51:20|10376.62|10376.62|10376.62|10376.62|10376.62|10376.62|10376.62|10376.62|0
1656687100000|2022-07-01 14:51:40|10379.27|10379.27|10379.27|10379.27|10379.27|10379.27|10379.27|10379.27|0
1656687130000|2022-07-01 14:52:10|10381.91|10381.91|10381.91|10381.91|10381.91|10381.91|10381.91|10381.91|0
1656687140000|2022-07-01 14:52:20|10379.27|10379.27|10384.56|10384.56|10384.56|10384.56|10379.27|10379.27|0
1656687160000|2022-07-01 14:52:40|10381.91|10381.91|10381.91|10381.91|10381.91|10381.91|10381.91|10381.91|0
1656687190000|2022-07-01 14:53:10|10382.91|10382.91|10382.91|10382.91|10382.91|10382.91|10382.91|10382.91|0
1656687200000|2022-07-01 14:53:20|10388.2|10388.2|10388.2|10388.2|10388.2|10388.2|10388.2|10388.2|0
1656687220000|2022-07-01 14:53:40|10385.55|10385.55|10385.55|10385.55|10385.55|10385.55|10385.55|10385.55|0
1656687240000|2022-07-01 14:54:00|10388.2|10388.2|10388.2|10388.2|10388.2|10388.2|10388.2|10388.2|0
1656687250000|2022-07-01 14:54:10|10390.84|10390.84|10390.84|10390.84|10390.84|10390.84|10390.84|10390.84|0
1656687280000|2022-07-01 14:54:40|10398.78|10398.78|10398.78|10398.78|10398.78|10398.78|10398.78|10398.78|0
1656687290000|2022-07-01 14:54:50|10398.35|10398.35|10395.7|10395.7|10398.35|10398.35|10395.7|10395.7|0
1656687300000|2022-07-01 14:55:00|10398.35|10398.35|10395.7|10395.7|10398.35|10398.35|10395.7|10395.7|0
1656687310000|2022-07-01 14:55:10|10393.06|10393.06|10393.06|10393.06|10393.06|10393.06|10393.06|10393.06|0
1656687340000|2022-07-01 14:55:40|10390.41|10390.41|10390.41|10390.41|10390.41|10390.41|10390.41|10390.41|0
1656687350000|2022-07-01 14:55:50|10391.41|10391.41|10391.41|10391.41|10391.41|10391.41|10391.41|10391.41|0
1656687360000|2022-07-01 14:56:00|10394.05|10394.05|10397.69|10397.69|10397.69|10397.69|10394.05|10394.05|0
1656687370000|2022-07-01 14:56:10|10396.7|10396.7|10396.7|10396.7|10396.7|10396.7|10396.7|10396.7|0
1656687380000|2022-07-01 14:56:20|10399.34|10399.34|10400.33|10400.33|10400.33|10400.33|10399.34|10399.34|0
1656687410000|2022-07-01 14:56:50|10402.98|10402.98|10405.62|10405.62|10405.62|10405.62|10402.98|10402.98|0
1656687430000|2022-07-01 14:57:10|10400.33|10400.33|10398.35|10398.35|10400.33|10400.33|10398.35|10398.35|0
1656687440000|2022-07-01 14:57:20|10399.34|10399.34|10399.34|10399.34|10399.34|10399.34|10396.7|10396.7|0
1656687470000|2022-07-01 14:57:50|10401.99|10401.99|10401.99|10401.99|10401.99|10401.99|10401.99|10401.99|0
1656687480000|2022-07-01 14:58:00|10404.63|10404.63|10404.63|10404.63|10404.63|10404.63|10404.63|10404.63|0
1656687550000|2022-07-01 14:59:10|10407.28|10407.28|10407.28|10407.28|10407.28|10407.28|10407.28|10407.28|0
1656687570000|2022-07-01 14:59:30|10409.92|10409.92|10409.92|10409.92|10409.92|10409.92|10409.92|10409.92|0
1656687580000|2022-07-01 14:59:40|10412.57|10412.57|10412.57|10412.57|10412.57|10412.57|10412.57|10412.57|0
1656687590000|2022-07-01 14:59:50|10415.21|10415.21|10415.21|10415.21|10415.21|10415.21|10415.21|10415.21|0
1656687600000|2022-07-01 15:00:00|10412.57|10412.57|10409.92|10409.92|10412.57|10412.57|10409.92|10409.92|0
1656687610000|2022-07-01 15:00:10|10412.57|10412.57|10409.92|10409.92|10412.57|10412.57|10409.92|10409.92|0
1656687620000|2022-07-01 15:00:20|10410.35|10410.35|10410.35|10410.35|10410.35|10410.35|10410.35|10410.35|0
1656687640000|2022-07-01 15:00:40|10412.99|10412.99|10415.64|10415.64|10415.64|10415.64|10412.99|10412.99|0
1656687670000|2022-07-01 15:01:10|10418.28|10418.28|10418.28|10418.28|10418.28|10418.28|10418.28|10418.28|0
1656687680000|2022-07-01 15:01:20|10417.29|10417.29|10414.65|10414.65|10417.29|10417.29|10414.65|10414.65|0
1656687690000|2022-07-01 15:01:30|10417.29|10417.29|10417.29|10417.29|10417.29|10417.29|10417.29|10417.29|0
1656687720000|2022-07-01 15:02:00|10419.94|10419.94|10419.94|10419.94|10419.94|10419.94|10419.94|10419.94|0
1656687730000|2022-07-01 15:02:10|10414.65|10414.65|10412|10412|10414.65|10414.65|10412|10412|0
1656687740000|2022-07-01 15:02:20|10411.01|10411.01|10408.36|10408.36|10411.01|10411.01|10408.36|10408.36|0
1656687750000|2022-07-01 15:02:30|10409.36|10409.36|10409.36|10409.36|10409.36|10409.36|10409.36|10409.36|0
1656687760000|2022-07-01 15:02:40|10406.71|10406.71|10406.71|10406.71|10406.71|10406.71|10406.71|10406.71|0
1656687770000|2022-07-01 15:02:50|10409.36|10409.36|10409.36|10409.36|10409.36|10409.36|10409.36|10409.36|0
1656687780000|2022-07-01 15:03:00|10406.71|10406.71|10409.36|10409.36|10409.36|10409.36|10406.71|10406.71|0
1656687790000|2022-07-01 15:03:10|10406.71|10406.71|10406.71|10406.71|10406.71|10406.71|10406.71|10406.71|0
1656687800000|2022-07-01 15:03:20|10407.7|10407.7|10407.7|10407.7|10407.7|10407.7|10407.7|10407.7|0
1656687850000|2022-07-01 15:04:10|10410.35|10410.35|10410.35|10410.35|10410.35|10410.35|10410.35|10410.35|0
1656687890000|2022-07-01 15:04:50|10412.99|10412.99|10415.64|10415.64|10415.64|10415.64|10412.99|10412.99|0
1656687900000|2022-07-01 15:05:00|10418.28|10418.28|10418.28|10418.28|10418.28|10418.28|10418.28|10418.28|0
1656687920000|2022-07-01 15:05:20|10415.64|10415.64|10410.35|10410.35|10415.64|10415.64|10410.35|10410.35|0
1656687940000|2022-07-01 15:05:40|10407.7|10407.7|10407.7|10407.7|10407.7|10407.7|10407.7|10407.7|0
1656687960000|2022-07-01 15:06:00|10408.7|10408.7|10411.34|10411.34|10411.34|10411.34|10408.7|10408.7|0
1656687980000|2022-07-01 15:06:20|10413.99|10413.99|10413.99|10413.99|10416.63|10416.63|10413.99|10413.99|0
1656687990000|2022-07-01 15:06:30|10411.34|10411.34|10411.34|10411.34|10411.34|10411.34|10411.34|10411.34|0
1656688000000|2022-07-01 15:06:40|10408.7|10408.7|10411.34|10411.34|10411.34|10411.34|10408.7|10408.7|0
1656688030000|2022-07-01 15:07:10|10408.7|10408.7|10408.7|10408.7|10408.7|10408.7|10408.7|10408.7|0
1656688070000|2022-07-01 15:07:50|10406.05|10406.05|10406.05|10406.05|10406.05|10406.05|10406.05|10406.05|0
1656688080000|2022-07-01 15:08:00|10400.76|10400.76|10400.76|10400.76|10400.76|10400.76|10400.76|10400.76|0
1656688090000|2022-07-01 15:08:10|10406.05|10406.05|10405.06|10405.06|10406.05|10406.05|10405.06|10405.06|0
1656688110000|2022-07-01 15:08:30|10410.35|10410.35|10410.35|10410.35|10410.35|10410.35|10410.35|10410.35|0
1656688130000|2022-07-01 15:08:50|10407.7|10407.7|10407.7|10407.7|10407.7|10407.7|10407.7|10407.7|0
1656688140000|2022-07-01 15:09:00|10406.71|10406.71|10406.71|10406.71|10406.71|10406.71|10406.71|10406.71|0
1656688190000|2022-07-01 15:09:50|10404.07|10404.07|10398.78|10398.78|10404.07|10404.07|10398.78|10398.78|0
1656688200000|2022-07-01 15:10:00|10401.42|10401.42|10401.42|10401.42|10404.07|10404.07|10401.42|10401.42|0
1656688210000|2022-07-01 15:10:10|10404.07|10404.07|10404.07|10404.07|10404.07|10404.07|10404.07|10404.07|0
1656688220000|2022-07-01 15:10:20|10405.06|10405.06|10405.06|10405.06|10405.06|10405.06|10405.06|10405.06|0
1656688230000|2022-07-01 15:10:30|10407.7|10407.7|10407.7|10407.7|10407.7|10407.7|10407.7|10407.7|0
1656688270000|2022-07-01 15:11:10|10406.71|10406.71|10409.36|10409.36|10409.36|10409.36|10406.71|10406.71|0
1656688280000|2022-07-01 15:11:20|10406.71|10406.71|10404.07|10404.07|10406.71|10406.71|10404.07|10404.07|0
1656688290000|2022-07-01 15:11:30|10403.07|10403.07|10403.07|10403.07|10403.07|10403.07|10403.07|10403.07|0
1656688330000|2022-07-01 15:12:10|10405.72|10405.72|10412|10412|10412|10412|10405.72|10405.72|0
1656688340000|2022-07-01 15:12:20|10414.65|10414.65|10414.65|10414.65|10414.65|10414.65|10414.65|10414.65|0
1656688350000|2022-07-01 15:12:30|10416.63|10416.63|10416.63|10416.63|10416.63|10416.63|10416.63|10416.63|0
1656688390000|2022-07-01 15:13:10|10413.99|10413.99|10419.28|10419.28|10419.28|10419.28|10413.99|10413.99|0
1656688410000|2022-07-01 15:13:30|10421.92|10421.92|10421.92|10421.92|10421.92|10421.92|10421.92|10421.92|0
1656688450000|2022-07-01 15:14:10|10429.86|10429.86|10429.86|10429.86|10429.86|10429.86|10429.86|10429.86|0
1656688510000|2022-07-01 15:15:10|10424.57|10424.57|10424.57|10424.57|10427.21|10427.21|10424.57|10424.57|0
1656688530000|2022-07-01 15:15:30|10424.14|10424.14|10424.14|10424.14|10424.14|10424.14|10424.14|10424.14|0
1656688550000|2022-07-01 15:15:50|10423.71|10423.71|10423.71|10423.71|10423.71|10423.71|10423.71|10423.71|0
1656688560000|2022-07-01 15:16:00|10426.36|10426.36|10426.36|10426.36|10426.36|10426.36|10426.36|10426.36|0
1656688570000|2022-07-01 15:16:10|10423.71|10423.71|10421.07|10421.07|10423.71|10423.71|10421.07|10421.07|0
1656688600000|2022-07-01 15:16:40|10423.71|10423.71|10423.71|10423.71|10423.71|10423.71|10423.71|10423.71|0
1656688610000|2022-07-01 15:16:50|10418.42|10418.42|10418.42|10418.42|10418.42|10418.42|10418.42|10418.42|0
1656688620000|2022-07-01 15:17:00|10421.07|10421.07|10421.07|10421.07|10421.07|10421.07|10421.07|10421.07|0
1656688630000|2022-07-01 15:17:10|10418.42|10418.42|10418.42|10418.42|10418.42|10418.42|10418.42|10418.42|0
1656688650000|2022-07-01 15:17:30|10421.07|10421.07|10421.07|10421.07|10421.07|10421.07|10421.07|10421.07|0
1656688660000|2022-07-01 15:17:40|10418.42|10418.42|10418.42|10418.42|10418.42|10418.42|10418.42|10418.42|0
1656688670000|2022-07-01 15:17:50|10415.78|10415.78|10415.78|10415.78|10418.42|10418.42|10415.78|10415.78|0
1656688690000|2022-07-01 15:18:10|10418.42|10418.42|10421.07|10421.07|10421.07|10421.07|10418.42|10418.42|0
1656688700000|2022-07-01 15:18:20|10418.42|10418.42|10414.78|10414.78|10418.42|10418.42|10414.78|10414.78|0
1656688740000|2022-07-01 15:19:00|10412.14|10412.14|10412.14|10412.14|10412.14|10412.14|10412.14|10412.14|0
1656688770000|2022-07-01 15:19:30|10409.49|10409.49|10409.49|10409.49|10409.49|10409.49|10409.49|10409.49|0
1656688790000|2022-07-01 15:19:50|10404.2|10404.2|10406.85|10406.85|10406.85|10406.85|10404.2|10404.2|0
1656688800000|2022-07-01 15:20:00|10409.49|10409.49|10409.49|10409.49|10409.49|10409.49|10409.49|10409.49|0
1656688810000|2022-07-01 15:20:10|10412.14|10412.14|10412.14|10412.14|10412.14|10412.14|10412.14|10412.14|0
1656688840000|2022-07-01 15:20:40|10413.13|10413.13|10413.13|10413.13|10413.13|10413.13|10413.13|10413.13|0
1656688850000|2022-07-01 15:20:50|10412.14|10412.14|10412.14|10412.14|10412.14|10412.14|10412.14|10412.14|0
1656688880000|2022-07-01 15:21:20|10414.78|10414.78|10412.14|10412.14|10414.78|10414.78|10412.14|10412.14|0
1656688900000|2022-07-01 15:21:40|10413.13|10413.13|10413.13|10413.13|10413.13|10413.13|10413.13|10413.13|0
1656688910000|2022-07-01 15:21:50|10407.84|10407.84|10410.49|10410.49|10410.49|10410.49|10407.84|10407.84|0
1656688930000|2022-07-01 15:22:10|10413.13|10413.13|10415.78|10415.78|10415.78|10415.78|10413.13|10413.13|0
1656688970000|2022-07-01 15:22:50|10416.77|10416.77|10414.12|10414.12|10416.77|10416.77|10414.12|10414.12|0
1656688990000|2022-07-01 15:23:10|10413.13|10413.13|10413.13|10413.13|10413.13|10413.13|10410.49|10410.49|0
1656689060000|2022-07-01 15:24:20|10410.49|10410.49|10415.78|10415.78|10415.78|10415.78|10410.49|10410.49|0
1656689070000|2022-07-01 15:24:30|10418.42|10418.42|10418.42|10418.42|10418.42|10418.42|10415.78|10415.78|0
1656689110000|2022-07-01 15:25:10|10415.78|10415.78|10415.78|10415.78|10418.42|10418.42|10415.78|10415.78|0
1656689150000|2022-07-01 15:25:50|10413.13|10413.13|10413.13|10413.13|10413.13|10413.13|10407.84|10407.84|0
1656689180000|2022-07-01 15:26:20|10410.49|10410.49|10410.49|10410.49|10410.49|10410.49|10410.49|10410.49|0
1656689190000|2022-07-01 15:26:30|10413.13|10413.13|10413.13|10413.13|10413.13|10413.13|10413.13|10413.13|0
1656689200000|2022-07-01 15:26:40|10410.49|10410.49|10410.49|10410.49|10410.49|10410.49|10410.49|10410.49|0
1656689220000|2022-07-01 15:27:00|10413.13|10413.13|10413.13|10413.13|10413.13|10413.13|10413.13|10413.13|0
1656689240000|2022-07-01 15:27:20|10415.78|10415.78|10415.78|10415.78|10415.78|10415.78|10415.78|10415.78|0
1656689280000|2022-07-01 15:28:00|10413.13|10413.13|10413.13|10413.13|10413.13|10413.13|10413.13|10413.13|0
1656689290000|2022-07-01 15:28:10|10415.78|10415.78|10415.78|10415.78|10415.78|10415.78|10415.78|10415.78|0
1656689300000|2022-07-01 15:28:20|10413.13|10413.13|10413.13|10413.13|10413.13|10413.13|10413.13|10413.13|0
1656689340000|2022-07-01 15:29:00|10412.14|10412.14|10404.2|10404.2|10412.14|10412.14|10404.2|10404.2|0
1656689370000|2022-07-01 15:29:30|10401.56|10401.56|10394.61|10394.61|10402.55|10402.55|10394.61|10394.61|0
1656689380000|2022-07-01 15:29:40|10394.19|10394.19|10396.83|10396.83|10396.83|10396.83|10394.19|10394.19|0
1656689390000|2022-07-01 15:29:50|10399.48|10399.48|10399.48|10399.48|10402.12|10402.12|10399.48|10399.48|0
