1652080500000|2022-05-09 07:15:00|13781.92|13781.92|13789.85|13789.85|13797.78|13797.78|13781.92|13781.92|0
1652080510000|2022-05-09 07:15:10|13780.05|13780.05|13780.05|13780.05|13780.05|13780.05|13780.05|13780.05|0
1652080530000|2022-05-09 07:15:30|13795.91|13795.91|13795.91|13795.91|13795.91|13795.91|13795.91|13795.91|0
1652080570000|2022-05-09 07:16:10|13787.98|13787.98|13776.58|13776.58|13787.98|13787.98|13776.58|13776.58|0
1652080580000|2022-05-09 07:16:20|13777.5|13777.5|13777.5|13777.5|13777.5|13777.5|13776.58|13776.58|0
1652080590000|2022-05-09 07:16:30|13776.58|13776.58|13761.18|13761.18|13777.04|13777.04|13761.18|13761.18|0
1652080600000|2022-05-09 07:16:40|13769.11|13769.11|13761.18|13761.18|13769.11|13769.11|13761.18|13761.18|0
1652080610000|2022-05-09 07:16:50|13765.15|13765.15|13765.15|13765.15|13765.15|13765.15|13765.15|13765.15|0
1652080640000|2022-05-09 07:17:20|13756.75|13756.75|13756.75|13756.75|13756.75|13756.75|13756.75|13756.75|0
1652080660000|2022-05-09 07:17:40|13756.05|13756.05|13752.08|13752.08|13756.05|13756.05|13752.08|13752.08|0
1652080680000|2022-05-09 07:18:00|13748.12|13748.12|13760.01|13760.01|13760.01|13760.01|13748.12|13748.12|0
1652080690000|2022-05-09 07:18:10|13767.71|13767.71|13775.64|13775.64|13775.64|13775.64|13767.71|13767.71|0
1652080710000|2022-05-09 07:18:30|13775.18|13775.18|13775.18|13775.18|13775.18|13775.18|13775.18|13775.18|0
1652080740000|2022-05-09 07:19:00|13771.22|13771.22|13759.32|13759.32|13771.22|13771.22|13759.32|13759.32|0
1652080760000|2022-05-09 07:19:20|13758.4|13758.4|13757.94|13757.94|13758.4|13758.4|13757.94|13757.94|0
1652080770000|2022-05-09 07:19:30|13757.48|13757.48|13757.48|13757.48|13757.48|13757.48|13757.48|13757.48|0
1652080780000|2022-05-09 07:19:40|13769.38|13769.38|13773.34|13773.34|13773.34|13773.34|13769.38|13769.38|0
1652080860000|2022-05-09 07:21:00|13761.45|13761.45|13757.48|13757.48|13761.45|13761.45|13757.48|13757.48|0
1652080870000|2022-05-09 07:21:10|13753.52|13753.52|13753.52|13753.52|13753.52|13753.52|13753.52|13753.52|0
1652080880000|2022-05-09 07:21:20|13752.6|13752.6|13752.6|13752.6|13752.6|13752.6|13752.6|13752.6|0
1652080900000|2022-05-09 07:21:40|13735.8|13735.8|13738.6|13738.6|13740|13740|13735.8|13735.8|0
1652080910000|2022-05-09 07:21:50|13737.68|13737.68|13737.68|13737.68|13737.68|13737.68|13737.68|13737.68|0
1652080920000|2022-05-09 07:22:00|13749.58|13749.58|13749.58|13749.58|13749.58|13749.58|13749.58|13749.58|0
1652080930000|2022-05-09 07:22:10|13757.98|13757.98|13760.78|13760.78|13760.78|13760.78|13757.98|13757.98|0
1652080940000|2022-05-09 07:22:20|13762.17|13762.17|13762.17|13762.17|13762.17|13762.17|13762.17|13762.17|0
1652080960000|2022-05-09 07:22:40|13764.97|13764.97|13763.57|13763.57|13764.97|13764.97|13763.57|13763.57|0
1652080970000|2022-05-09 07:22:50|13767.77|13767.77|13767.77|13767.77|13767.77|13767.77|13767.77|13767.77|0
1652080980000|2022-05-09 07:23:00|13763.57|13763.57|13763.57|13763.57|13763.57|13763.57|13763.57|13763.57|0
1652080990000|2022-05-09 07:23:10|13762.17|13762.17|13759.38|13759.38|13762.17|13762.17|13759.38|13759.38|0
1652081000000|2022-05-09 07:23:20|13756.58|13756.58|13744.68|13744.68|13756.58|13756.58|13744.68|13744.68|0
1652081020000|2022-05-09 07:23:40|13736.75|13736.75|13737.68|13737.68|13737.68|13737.68|13736.75|13736.75|0
1652081030000|2022-05-09 07:23:50|13736.76|13736.76|13736.76|13736.76|13736.76|13736.76|13736.76|13736.76|0
1652081040000|2022-05-09 07:24:00|13744.69|13744.69|13744.69|13744.69|13744.69|13744.69|13744.69|13744.69|0
1652081050000|2022-05-09 07:24:10|13751.69|13751.69|13753.09|13753.09|13753.09|13753.09|13751.69|13751.69|0
1652081060000|2022-05-09 07:24:20|13762.89|13762.89|13755.89|13755.89|13762.89|13762.89|13755.89|13755.89|0
1652081080000|2022-05-09 07:24:40|13754.49|13754.49|13754.49|13754.49|13754.49|13754.49|13754.49|13754.49|0
1652081120000|2022-05-09 07:25:20|13738.63|13738.63|13738.63|13738.63|13738.63|13738.63|13738.63|13738.63|0
1652081160000|2022-05-09 07:26:00|13730.7|13730.7|13738.63|13738.63|13738.63|13738.63|13726.5|13726.5|0
1652081170000|2022-05-09 07:26:10|13740.03|13740.03|13740.03|13740.03|13740.03|13740.03|13740.03|13740.03|0
1652081180000|2022-05-09 07:26:20|13742.83|13742.83|13742.83|13742.83|13742.83|13742.83|13742.83|13742.83|0
1652081190000|2022-05-09 07:26:30|13743.75|13743.75|13745.61|13745.61|13745.61|13745.61|13743.75|13743.75|0
1652081220000|2022-05-09 07:27:00|13748.41|13748.41|13748.41|13748.41|13748.41|13748.41|13748.41|13748.41|0
1652081380000|2022-05-09 07:29:40|13751.21|13751.21|13751.21|13751.21|13751.21|13751.21|13751.21|13751.21|0
1652081390000|2022-05-09 07:29:50|13748.41|13748.41|13748.41|13748.41|13748.41|13748.41|13748.41|13748.41|0
1652081400000|2022-05-09 07:30:00|13745.61|13745.61|13744.21|13744.21|13745.61|13745.61|13744.21|13744.21|0
1652081410000|2022-05-09 07:30:10|13740.24|13740.24|13740.24|13740.24|13740.24|13740.24|13740.24|13740.24|0
1652081470000|2022-05-09 07:31:10|13736.28|13736.28|13736.28|13736.28|13736.28|13736.28|13736.28|13736.28|0
1652081480000|2022-05-09 07:31:20|13733.48|13733.48|13733.48|13733.48|13733.48|13733.48|13733.48|13733.48|0
1652081570000|2022-05-09 07:32:50|13734.4|13734.4|13738.82|13738.82|13738.82|13738.82|13734.4|13734.4|0
1652081580000|2022-05-09 07:33:00|13747.22|13747.22|13751.42|13751.42|13751.42|13751.42|13747.22|13747.22|0
1652081590000|2022-05-09 07:33:10|13735.56|13735.56|13735.56|13735.56|13735.56|13735.56|13735.56|13735.56|0
1652081640000|2022-05-09 07:34:00|13738.36|13738.36|13738.36|13738.36|13738.36|13738.36|13738.36|13738.36|0
1652081650000|2022-05-09 07:34:10|13736.96|13736.96|13735.56|13735.56|13736.96|13736.96|13735.56|13735.56|0
1652081670000|2022-05-09 07:34:30|13736.02|13736.02|13736.02|13736.02|13736.02|13736.02|13736.02|13736.02|0
1652081700000|2022-05-09 07:35:00|13737.86|13737.86|13737.86|13737.86|13737.86|13737.86|13737.86|13737.86|0
1652081720000|2022-05-09 07:35:20|13757.68|13757.68|13757.68|13757.68|13757.68|13757.68|13757.68|13757.68|0
1652081760000|2022-05-09 07:36:00|13760.48|13760.48|13760.48|13760.48|13760.48|13760.48|13760.48|13760.48|0
1652081770000|2022-05-09 07:36:10|13760.94|13760.94|13760.48|13760.48|13760.94|13760.94|13760.48|13760.48|0
1652081780000|2022-05-09 07:36:20|13762.78|13762.78|13762.78|13762.78|13762.78|13762.78|13762.78|13762.78|0
1652081800000|2022-05-09 07:36:40|13761.4|13761.4|13761.4|13761.4|13761.4|13761.4|13761.4|13761.4|0
1652081820000|2022-05-09 07:37:00|13755.8|13755.8|13756.5|13756.5|13756.5|13756.5|13755.8|13755.8|0
1652081840000|2022-05-09 07:37:20|13757.42|13757.42|13757.42|13757.42|13757.42|13757.42|13757.42|13757.42|0
1652081860000|2022-05-09 07:37:40|13756.72|13756.72|13756.72|13756.72|13756.72|13756.72|13756.72|13756.72|0
1652081890000|2022-05-09 07:38:10|13754.88|13754.88|13754.88|13754.88|13754.88|13754.88|13754.88|13754.88|0
1652081900000|2022-05-09 07:38:20|13755.8|13755.8|13755.8|13755.8|13755.8|13755.8|13755.8|13755.8|0
1652081940000|2022-05-09 07:39:00|13753|13753|13753|13753|13753|13753|13753|13753|0
1652081980000|2022-05-09 07:39:40|13737.14|13737.14|13737.14|13737.14|13737.14|13737.14|13737.14|13737.14|0
1652082010000|2022-05-09 07:40:10|13733.18|13733.18|13733.18|13733.18|13733.18|13733.18|13733.18|13733.18|0
1652082060000|2022-05-09 07:41:00|13732.72|13732.72|13732.72|13732.72|13732.72|13732.72|13732.72|13732.72|0
1652082090000|2022-05-09 07:41:30|13734.12|13734.12|13734.12|13734.12|13734.12|13734.12|13734.12|13734.12|0
1652082120000|2022-05-09 07:42:00|13733.66|13733.66|13733.66|13733.66|13733.66|13733.66|13733.66|13733.66|0
1652082140000|2022-05-09 07:42:20|13713.83|13713.83|13713.83|13713.83|13713.83|13713.83|13713.83|13713.83|0
1652082150000|2022-05-09 07:42:30|13708.23|13708.23|13708.23|13708.23|13708.23|13708.23|13708.23|13708.23|0
1652082230000|2022-05-09 07:43:50|13705.43|13705.43|13705.43|13705.43|13705.43|13705.43|13705.43|13705.43|0
1652082240000|2022-05-09 07:44:00|13704.97|13704.97|13702.85|13702.85|13706.81|13706.81|13702.85|13702.85|0
1652082260000|2022-05-09 07:44:20|13705.65|13705.65|13705.65|13705.65|13705.65|13705.65|13705.65|13705.65|0
1652082270000|2022-05-09 07:44:30|13705.19|13705.19|13705.19|13705.19|13705.19|13705.19|13705.19|13705.19|0
1652082300000|2022-05-09 07:45:00|13706.57|13706.57|13705.65|13705.65|13706.57|13706.57|13705.65|13705.65|0
1652082360000|2022-05-09 07:46:00|13706.57|13706.57|13706.57|13706.57|13706.57|13706.57|13706.57|13706.57|0
1652082370000|2022-05-09 07:46:10|13698.64|13698.64|13698.64|13698.64|13698.64|13698.64|13698.64|13698.64|0
1652082380000|2022-05-09 07:46:20|13697.72|13697.72|13697.72|13697.72|13697.72|13697.72|13697.72|13697.72|0
1652082390000|2022-05-09 07:46:30|13700.52|13700.52|13700.52|13700.52|13700.52|13700.52|13700.52|13700.52|0
1652082400000|2022-05-09 07:46:40|13699.12|13699.12|13699.12|13699.12|13699.12|13699.12|13699.12|13699.12|0
1652082490000|2022-05-09 07:48:10|13696.32|13696.32|13696.32|13696.32|13696.32|13696.32|13696.32|13696.32|0
1652082580000|2022-05-09 07:49:40|13694.92|13694.92|13688.39|13688.39|13696.32|13696.32|13688.39|13688.39|0
1652082600000|2022-05-09 07:50:00|13680.46|13680.46|13680.46|13680.46|13680.46|13680.46|13680.46|13680.46|0
1652082670000|2022-05-09 07:51:10|13660.63|13660.63|13660.63|13660.63|13660.63|13660.63|13660.63|13660.63|0
1652082690000|2022-05-09 07:51:30|13657.83|13657.83|13655.03|13655.03|13657.83|13657.83|13655.03|13655.03|0
1652082700000|2022-05-09 07:51:40|13647.1|13647.1|13647.1|13647.1|13647.1|13647.1|13647.1|13647.1|0
1652082710000|2022-05-09 07:51:50|13643.14|13643.14|13637.54|13637.54|13643.14|13643.14|13637.54|13637.54|0
1652082720000|2022-05-09 07:52:00|13637.08|13637.08|13637.08|13637.08|13637.08|13637.08|13637.08|13637.08|0
1652082730000|2022-05-09 07:52:10|13648.27|13648.27|13648.27|13648.27|13648.27|13648.27|13648.27|13648.27|0
1652082740000|2022-05-09 07:52:20|13649.67|13649.67|13651.07|13651.07|13651.07|13651.07|13649.67|13649.67|0
1652082760000|2022-05-09 07:52:40|13655.04|13655.04|13655.04|13655.04|13655.04|13655.04|13655.04|13655.04|0
1652082770000|2022-05-09 07:52:50|13651.07|13651.07|13651.07|13651.07|13651.07|13651.07|13651.07|13651.07|0
1652082780000|2022-05-09 07:53:00|13652.91|13652.91|13652.91|13652.91|13652.91|13652.91|13652.91|13652.91|0
1652082790000|2022-05-09 07:53:10|13645.91|13645.91|13641.95|13641.95|13645.91|13645.91|13641.95|13641.95|0
1652082800000|2022-05-09 07:53:20|13640.55|13640.55|13640.55|13640.55|13640.55|13640.55|13640.55|13640.55|0
1652082840000|2022-05-09 07:54:00|13639.17|13639.17|13634.53|13634.53|13639.17|13639.17|13634.53|13634.53|0
1652082850000|2022-05-09 07:54:10|13633.13|13633.13|13633.13|13633.13|13633.13|13633.13|13633.13|13633.13|0
1652082870000|2022-05-09 07:54:30|13641.53|13641.53|13641.53|13641.53|13641.53|13641.53|13641.53|13641.53|0
1652082880000|2022-05-09 07:54:40|13635.93|13635.93|13626.6|13626.6|13637.57|13637.57|13626.6|13626.6|0
1652082900000|2022-05-09 07:55:00|13628|13628|13626.6|13626.6|13628|13628|13626.6|13626.6|0
1652082980000|2022-05-09 07:56:20|13618.67|13618.67|13618.67|13618.67|13618.67|13618.67|13618.67|13618.67|0
1652083000000|2022-05-09 07:56:40|13615.87|13615.87|13605.14|13605.14|13615.87|13615.87|13605.14|13605.14|0
1652083010000|2022-05-09 07:56:50|13607.94|13607.94|13609.34|13609.34|13609.34|13609.34|13607.94|13607.94|0
1652083020000|2022-05-09 07:57:00|13610.74|13610.74|13612.14|13612.14|13612.14|13612.14|13610.74|13610.74|0
1652083030000|2022-05-09 07:57:10|13609.34|13609.34|13609.34|13609.34|13609.34|13609.34|13609.34|13609.34|0
1652083060000|2022-05-09 07:57:40|13601.41|13601.41|13601.41|13601.41|13601.41|13601.41|13601.41|13601.41|0
1652083070000|2022-05-09 07:57:50|13597.21|13597.21|13597.21|13597.21|13597.21|13597.21|13597.21|13597.21|0
1652083080000|2022-05-09 07:58:00|13593.25|13593.25|13601.18|13601.18|13601.18|13601.18|13593.25|13593.25|0
1652083090000|2022-05-09 07:58:10|13602.58|13602.58|13606.54|13606.54|13606.54|13606.54|13602.58|13602.58|0
1652083120000|2022-05-09 07:58:40|13594.65|13594.65|13590.68|13590.68|13594.65|13594.65|13590.68|13590.68|0
1652083130000|2022-05-09 07:58:50|13591.14|13591.14|13591.14|13591.14|13591.14|13591.14|13591.14|13591.14|0
1652083170000|2022-05-09 07:59:30|13593.94|13593.94|13595.34|13595.34|13595.34|13595.34|13593.94|13593.94|0
1652083180000|2022-05-09 07:59:40|13593.94|13593.94|13597.68|13597.68|13597.68|13597.68|13593.48|13593.48|0
1652083190000|2022-05-09 07:59:50|13590.68|13590.68|13590.68|13590.68|13590.68|13590.68|13590.68|13590.68|0
1652083200000|2022-05-09 08:00:00|13597.68|13597.68|13597.68|13597.68|13597.68|13597.68|13597.68|13597.68|0
1652083210000|2022-05-09 08:00:10|13594.88|13594.88|13594.88|13594.88|13594.88|13594.88|13592.08|13592.08|0
1652083220000|2022-05-09 08:00:20|13592.08|13592.08|13593.48|13593.48|13593.48|13593.48|13590.68|13590.68|0
1652083240000|2022-05-09 08:00:40|13587.88|13587.88|13587.88|13587.88|13587.88|13587.88|13587.88|13587.88|0
1652083250000|2022-05-09 08:00:50|13587.42|13587.42|13587.42|13587.42|13587.42|13587.42|13587.42|13587.42|0
1652083260000|2022-05-09 08:01:00|13586.04|13586.04|13586.04|13586.04|13586.04|13586.04|13586.04|13586.04|0
1652083280000|2022-05-09 08:01:20|13585.12|13585.12|13585.12|13585.12|13585.12|13585.12|13585.12|13585.12|0
1652083290000|2022-05-09 08:01:30|13577.19|13577.19|13566|13566|13577.19|13577.19|13566|13566|0
1652083310000|2022-05-09 08:01:50|13568.8|13568.8|13582.79|13582.79|13582.79|13582.79|13568.8|13568.8|0
1652083320000|2022-05-09 08:02:00|13578.59|13578.59|13578.59|13578.59|13578.59|13578.59|13578.59|13578.59|0
1652083330000|2022-05-09 08:02:10|13573|13573|13570.2|13570.2|13573|13573|13570.2|13570.2|0
1652083340000|2022-05-09 08:02:20|13571.6|13571.6|13563.67|13563.67|13571.6|13571.6|13563.67|13563.67|0
1652083350000|2022-05-09 08:02:30|13566.47|13566.47|13566.47|13566.47|13566.47|13566.47|13566.47|13566.47|0
1652083360000|2022-05-09 08:02:40|13558.53|13558.53|13558.53|13558.53|13558.53|13558.53|13558.53|13558.53|0
1652083370000|2022-05-09 08:02:50|13554.57|13554.57|13554.57|13554.57|13554.57|13554.57|13554.57|13554.57|0
1652083390000|2022-05-09 08:03:10|13552.73|13552.73|13542.21|13542.21|13552.73|13552.73|13540.83|13540.83|0
1652083400000|2022-05-09 08:03:20|13541.75|13541.75|13541.75|13541.75|13541.75|13541.75|13541.75|13541.75|0
1652083440000|2022-05-09 08:04:00|13537.56|13537.56|13540.35|13540.35|13540.35|13540.35|13537.56|13537.56|0
1652083450000|2022-05-09 08:04:10|13536.16|13536.16|13533.36|13533.36|13536.16|13536.16|13533.36|13533.36|0
1652083460000|2022-05-09 08:04:20|13525.43|13525.43|13525.43|13525.43|13525.43|13525.43|13525.43|13525.43|0
1652083470000|2022-05-09 08:04:30|13529.39|13529.39|13530.31|13530.31|13534.28|13534.28|13529.39|13529.39|0
1652083480000|2022-05-09 08:04:40|13534.51|13534.51|13534.51|13534.51|13534.51|13534.51|13534.51|13534.51|0
1652083490000|2022-05-09 08:04:50|13530.54|13530.54|13532.88|13532.88|13532.88|13532.88|13530.08|13530.08|0
1652083500000|2022-05-09 08:05:00|13528.69|13528.69|13528.69|13528.69|13534.28|13534.28|13528.69|13528.69|0
1652083510000|2022-05-09 08:05:10|13527.29|13527.29|13539.41|13539.41|13539.41|13539.41|13527.29|13527.29|0
1652083520000|2022-05-09 08:05:20|13533.82|13533.82|13533.82|13533.82|13533.82|13533.82|13533.82|13533.82|0
1652083540000|2022-05-09 08:05:40|13529.62|13529.62|13529.62|13529.62|13529.62|13529.62|13529.62|13529.62|0
1652083550000|2022-05-09 08:05:50|13537.78|13537.78|13537.78|13537.78|13541.75|13541.75|13537.78|13537.78|0
1652083590000|2022-05-09 08:06:30|13533.58|13533.58|13532.18|13532.18|13533.58|13533.58|13532.18|13532.18|0
1652083600000|2022-05-09 08:06:40|13533.58|13533.58|13533.58|13533.58|13533.58|13533.58|13533.58|13533.58|0
1652083610000|2022-05-09 08:06:50|13534.98|13534.98|13534.06|13534.06|13534.98|13534.98|13534.06|13534.06|0
1652083640000|2022-05-09 08:07:20|13535.46|13535.46|13542.46|13542.46|13542.46|13542.46|13535.46|13535.46|0
1652083730000|2022-05-09 08:08:50|13532.66|13532.66|13534.06|13534.06|13534.06|13534.06|13532.66|13532.66|0
1652083740000|2022-05-09 08:09:00|13536.86|13536.86|13536.86|13536.86|13536.86|13536.86|13536.86|13536.86|0
1652083750000|2022-05-09 08:09:10|13552.72|13552.72|13552.72|13552.72|13552.72|13552.72|13552.72|13552.72|0
1652083770000|2022-05-09 08:09:30|13548.53|13548.53|13548.53|13548.53|13548.53|13548.53|13548.53|13548.53|0
1652083780000|2022-05-09 08:09:40|13544.33|13544.33|13544.33|13544.33|13544.33|13544.33|13544.33|13544.33|0
1652083800000|2022-05-09 08:10:00|13540.36|13540.36|13529.4|13529.4|13540.36|13540.36|13529.4|13529.4|0
1652083820000|2022-05-09 08:10:20|13541.29|13541.29|13545.26|13545.26|13545.26|13545.26|13541.29|13541.29|0
1652083850000|2022-05-09 08:10:50|13538.26|13538.26|13538.26|13538.26|13538.26|13538.26|13538.26|13538.26|0
1652083870000|2022-05-09 08:11:10|13530.33|13530.33|13524.73|13524.73|13530.33|13530.33|13524.73|13524.73|0
1652083910000|2022-05-09 08:11:50|13514|13514|13514|13514|13514|13514|13514|13514|0
1652083930000|2022-05-09 08:12:10|13509.81|13509.81|13509.81|13509.81|13509.81|13509.81|13509.81|13509.81|0
1652083940000|2022-05-09 08:12:20|13509.35|13509.35|13509.35|13509.35|13509.35|13509.35|13509.35|13509.35|0
1652083950000|2022-05-09 08:12:30|13507.97|13507.97|13507.97|13507.97|13507.97|13507.97|13507.97|13507.97|0
1652083980000|2022-05-09 08:13:00|13503.77|13503.77|13503.77|13503.77|13503.77|13503.77|13503.77|13503.77|0
1652084020000|2022-05-09 08:13:40|13502.37|13502.37|13502.37|13502.37|13502.37|13502.37|13502.37|13502.37|0
1652084040000|2022-05-09 08:14:00|13500.97|13500.97|13493.04|13493.04|13500.97|13500.97|13493.04|13493.04|0
1652084070000|2022-05-09 08:14:30|13491.64|13491.64|13488.84|13488.84|13491.64|13491.64|13488.84|13488.84|0
1652084130000|2022-05-09 08:15:30|13487.44|13487.44|13471.58|13471.58|13487.44|13487.44|13471.58|13471.58|0
1652084140000|2022-05-09 08:15:40|13474.38|13474.38|13478.34|13478.34|13478.34|13478.34|13474.38|13474.38|0
1652084180000|2022-05-09 08:16:20|13478.8|13478.8|13480.2|13480.2|13480.2|13480.2|13478.8|13478.8|0
1652084190000|2022-05-09 08:16:30|13484.17|13484.17|13491.17|13491.17|13491.17|13491.17|13484.17|13484.17|0
1652084200000|2022-05-09 08:16:40|13495.36|13495.36|13495.36|13495.36|13495.36|13495.36|13495.36|13495.36|0
1652084210000|2022-05-09 08:16:50|13492.57|13492.57|13488.6|13488.6|13492.57|13492.57|13488.6|13488.6|0
1652084220000|2022-05-09 08:17:00|13483|13483|13494.2|13494.2|13494.2|13494.2|13483|13483|0
1652084230000|2022-05-09 08:17:10|13493.28|13493.28|13493.28|13493.28|13493.28|13493.28|13493.28|13493.28|0
1652084280000|2022-05-09 08:18:00|13497.48|13497.48|13503.08|13503.08|13503.08|13503.08|13497.48|13497.48|0
1652084290000|2022-05-09 08:18:10|13497.48|13497.48|13491.88|13491.88|13497.48|13497.48|13491.88|13491.88|0
1652084300000|2022-05-09 08:18:20|13494.68|13494.68|13509.37|13509.37|13509.37|13509.37|13494.68|13494.68|0
1652084320000|2022-05-09 08:18:40|13506.57|13506.57|13497.24|13497.24|13506.57|13506.57|13497.24|13497.24|0
1652084330000|2022-05-09 08:18:50|13498.64|13498.64|13498.64|13498.64|13498.64|13498.64|13498.64|13498.64|0
1652084350000|2022-05-09 08:19:10|13501.4|13501.4|13500.48|13500.48|13501.4|13501.4|13500.48|13500.48|0
1652084380000|2022-05-09 08:19:40|13503.28|13503.28|13503.28|13503.28|13503.28|13503.28|13503.28|13503.28|0
1652084400000|2022-05-09 08:20:00|13504.68|13504.68|13504.68|13504.68|13504.68|13504.68|13504.68|13504.68|0
1652084420000|2022-05-09 08:20:20|13503.28|13503.28|13503.28|13503.28|13503.28|13503.28|13503.28|13503.28|0
1652084460000|2022-05-09 08:21:00|13511.21|13511.21|13511.21|13511.21|13511.21|13511.21|13511.21|13511.21|0
1652084470000|2022-05-09 08:21:10|13508.41|13508.41|13510.98|13510.98|13512.38|13512.38|13508.41|13508.41|0
1652084490000|2022-05-09 08:21:30|13510.06|13510.06|13510.06|13510.06|13510.06|13510.06|13510.06|13510.06|0
1652084520000|2022-05-09 08:22:00|13512.86|13512.86|13512.86|13512.86|13512.86|13512.86|13512.86|13512.86|0
1652084530000|2022-05-09 08:22:10|13522.66|13522.66|13522.66|13522.66|13524.05|13524.05|13522.66|13522.66|0
1652084540000|2022-05-09 08:22:20|13514.26|13514.26|13519.39|13519.39|13519.39|13519.39|13511.46|13511.46|0
1652084580000|2022-05-09 08:23:00|13520.79|13520.79|13522.19|13522.19|13522.19|13522.19|13520.79|13520.79|0
1652084590000|2022-05-09 08:23:10|13524.99|13524.99|13524.99|13524.99|13524.99|13524.99|13524.99|13524.99|0
1652084600000|2022-05-09 08:23:20|13520.79|13520.79|13520.79|13520.79|13520.79|13520.79|13520.79|13520.79|0
1652084610000|2022-05-09 08:23:30|13522.19|13522.19|13520.79|13520.79|13523.59|13523.59|13520.79|13520.79|0
1652084630000|2022-05-09 08:23:50|13522.19|13522.19|13521.27|13521.27|13522.19|13522.19|13521.27|13521.27|0
1652084640000|2022-05-09 08:24:00|13524.07|13524.07|13525.47|13525.47|13525.47|13525.47|13524.07|13524.07|0
1652084680000|2022-05-09 08:24:40|13522.67|13522.67|13519.87|13519.87|13522.67|13522.67|13519.87|13519.87|0
1652084690000|2022-05-09 08:24:50|13522.67|13522.67|13523.61|13523.61|13523.61|13523.61|13522.21|13522.21|0
1652084700000|2022-05-09 08:25:00|13519.41|13519.41|13520.81|13520.81|13525.01|13525.01|13519.41|13519.41|0
1652084710000|2022-05-09 08:25:10|13512.41|13512.41|13512.41|13512.41|13512.41|13512.41|13512.41|13512.41|0
1652084750000|2022-05-09 08:25:50|13511.03|13511.03|13510.57|13510.57|13511.03|13511.03|13510.57|13510.57|0
1652084780000|2022-05-09 08:26:20|13506.38|13506.38|13504.52|13504.52|13506.38|13506.38|13504.52|13504.52|0
1652084800000|2022-05-09 08:26:40|13503.12|13503.12|13499.61|13499.61|13503.58|13503.58|13499.61|13499.61|0
1652084880000|2022-05-09 08:28:00|13499.15|13499.15|13504.54|13504.54|13504.54|13504.54|13499.15|13499.15|0
1652084900000|2022-05-09 08:28:20|13511.53|13511.53|13511.53|13511.53|13511.53|13511.53|13511.53|13511.53|0
1652084920000|2022-05-09 08:28:40|13512.91|13512.91|13513.37|13513.37|13513.37|13513.37|13512.91|13512.91|0
1652084940000|2022-05-09 08:29:00|13517.34|13517.34|13525.27|13525.27|13525.27|13525.27|13517.34|13517.34|0
1652085000000|2022-05-09 08:30:00|13524.81|13524.81|13524.81|13524.81|13524.81|13524.81|13524.81|13524.81|0
1652085010000|2022-05-09 08:30:10|13529.01|13529.01|13536.94|13536.94|13536.94|13536.94|13529.01|13529.01|0
1652085020000|2022-05-09 08:30:20|13534.14|13534.14|13542.07|13542.07|13542.07|13542.07|13534.14|13534.14|0
1652085030000|2022-05-09 08:30:30|13543.45|13543.45|13543.45|13543.45|13543.45|13543.45|13543.45|13543.45|0
1652085080000|2022-05-09 08:31:20|13535.52|13535.52|13520.59|13520.59|13535.52|13535.52|13520.59|13520.59|0
1652085140000|2022-05-09 08:32:20|13517.79|13517.79|13517.79|13517.79|13517.79|13517.79|13517.79|13517.79|0
1652085150000|2022-05-09 08:32:30|13516.39|13516.39|13515.01|13515.01|13520.36|13520.36|13515.01|13515.01|0
1652085160000|2022-05-09 08:32:40|13513.63|13513.63|13512.71|13512.71|13513.63|13513.63|13512.71|13512.71|0
1652085190000|2022-05-09 08:33:10|13513.63|13513.63|13513.17|13513.17|13513.63|13513.63|13513.17|13513.17|0
1652085210000|2022-05-09 08:33:30|13518.77|13518.77|13518.77|13518.77|13518.77|13518.77|13518.77|13518.77|0
1652085270000|2022-05-09 08:34:30|13514.57|13514.57|13514.57|13514.57|13514.57|13514.57|13514.57|13514.57|0
1652085280000|2022-05-09 08:34:40|13510.61|13510.61|13516.21|13516.21|13516.21|13516.21|13510.61|13510.61|0
1652085290000|2022-05-09 08:34:50|13519|13519|13520.4|13520.4|13526|13526|13519|13519|0
1652085300000|2022-05-09 08:35:00|13512.47|13512.47|13515.27|13515.27|13515.27|13515.27|13512.47|13512.47|0
1652085310000|2022-05-09 08:35:10|13513.87|13513.87|13518.07|13518.07|13518.07|13518.07|13513.87|13513.87|0
1652085320000|2022-05-09 08:35:20|13515.27|13515.27|13516.67|13516.67|13516.67|13516.67|13515.27|13515.27|0
1652085340000|2022-05-09 08:35:40|13511.07|13511.07|13511.07|13511.07|13511.07|13511.07|13511.07|13511.07|0
1652085350000|2022-05-09 08:35:50|13515.27|13515.27|13516.67|13516.67|13516.67|13516.67|13515.27|13515.27|0
1652085370000|2022-05-09 08:36:10|13512.47|13512.47|13512.47|13512.47|13512.47|13512.47|13512.47|13512.47|0
1652085440000|2022-05-09 08:37:20|13512.01|13512.01|13512.01|13512.01|13512.01|13512.01|13512.01|13512.01|0
1652085490000|2022-05-09 08:38:10|13500.12|13500.12|13492.19|13492.19|13500.12|13500.12|13492.19|13492.19|0
1652085510000|2022-05-09 08:38:30|13487.99|13487.99|13487.99|13487.99|13487.99|13487.99|13487.99|13487.99|0
1652085630000|2022-05-09 08:40:30|13489.39|13489.39|13490.79|13490.79|13490.79|13490.79|13489.39|13489.39|0
1652085660000|2022-05-09 08:41:00|13490.33|13490.33|13490.33|13490.33|13490.33|13490.33|13490.33|13490.33|0
1652085680000|2022-05-09 08:41:20|13489.87|13489.87|13489.87|13489.87|13489.87|13489.87|13489.87|13489.87|0
1652085690000|2022-05-09 08:41:30|13497.8|13497.8|13497.8|13497.8|13497.8|13497.8|13497.8|13497.8|0
1652085770000|2022-05-09 08:42:50|13509.93|13509.93|13509.93|13509.93|13509.93|13509.93|13509.93|13509.93|0
1652085780000|2022-05-09 08:43:00|13512.73|13512.73|13515.53|13515.53|13515.53|13515.53|13512.73|13512.73|0
1652085790000|2022-05-09 08:43:10|13515.99|13515.99|13516.45|13516.45|13516.45|13516.45|13515.07|13515.07|0
1652085840000|2022-05-09 08:44:00|13517.85|13517.85|13517.85|13517.85|13517.85|13517.85|13517.85|13517.85|0
1652085850000|2022-05-09 08:44:10|13529.74|13529.74|13529.74|13529.74|13529.74|13529.74|13529.74|13529.74|0
1652085930000|2022-05-09 08:45:30|13533.71|13533.71|13541.64|13541.64|13541.64|13541.64|13533.71|13533.71|0
1652085950000|2022-05-09 08:45:50|13537.67|13537.67|13539.07|13539.07|13540.47|13540.47|13537.67|13537.67|0
1652086080000|2022-05-09 08:48:00|13537.67|13537.67|13534.87|13534.87|13537.67|13537.67|13534.87|13534.87|0
1652086100000|2022-05-09 08:48:20|13530.67|13530.67|13530.67|13530.67|13530.67|13530.67|13530.67|13530.67|0
1652086110000|2022-05-09 08:48:30|13522.74|13522.74|13522.74|13522.74|13522.74|13522.74|13522.74|13522.74|0
1652086180000|2022-05-09 08:49:40|13523.66|13523.66|13523.66|13523.66|13523.66|13523.66|13523.66|13523.66|0
1652086190000|2022-05-09 08:49:50|13519.7|13519.7|13519.7|13519.7|13519.7|13519.7|13519.7|13519.7|0
1652086220000|2022-05-09 08:50:20|13522.5|13522.5|13522.5|13522.5|13522.5|13522.5|13522.5|13522.5|0
1652086230000|2022-05-09 08:50:30|13525.3|13525.3|13522.5|13522.5|13525.3|13525.3|13522.5|13522.5|0
1652086270000|2022-05-09 08:51:10|13534.39|13534.39|13534.39|13534.39|13534.39|13534.39|13534.39|13534.39|0
1652086300000|2022-05-09 08:51:40|13534.85|13534.85|13535.31|13535.31|13535.31|13535.31|13534.85|13534.85|0
1652086390000|2022-05-09 08:53:10|13538.11|13538.11|13538.11|13538.11|13538.11|13538.11|13538.11|13538.11|0
1652086450000|2022-05-09 08:54:10|13534.15|13534.15|13534.15|13534.15|13534.15|13534.15|13534.15|13534.15|0
1652086460000|2022-05-09 08:54:20|13526.22|13526.22|13526.22|13526.22|13526.22|13526.22|13526.22|13526.22|0
1652086470000|2022-05-09 08:54:30|13530.18|13530.18|13530.18|13530.18|13530.18|13530.18|13530.18|13530.18|0
1652086480000|2022-05-09 08:54:40|13526.22|13526.22|13526.22|13526.22|13526.22|13526.22|13526.22|13526.22|0
1652086490000|2022-05-09 08:54:50|13522.25|13522.25|13514.32|13514.32|13522.25|13522.25|13514.32|13514.32|0
1652086520000|2022-05-09 08:55:20|13518.28|13518.28|13522.25|13522.25|13522.25|13522.25|13518.28|13518.28|0
1652086570000|2022-05-09 08:56:10|13518.28|13518.28|13518.28|13518.28|13518.28|13518.28|13518.28|13518.28|0
1652086600000|2022-05-09 08:56:40|13512.69|13512.69|13512.69|13512.69|13512.69|13512.69|13512.69|13512.69|0
1652086660000|2022-05-09 08:57:40|13509.89|13509.89|13509.89|13509.89|13509.89|13509.89|13509.89|13509.89|0
1652086700000|2022-05-09 08:58:20|13505.92|13505.92|13505.92|13505.92|13505.92|13505.92|13505.92|13505.92|0
1652086710000|2022-05-09 08:58:30|13501.96|13501.96|13497.99|13497.99|13501.96|13501.96|13497.99|13497.99|0
1652086740000|2022-05-09 08:59:00|13499.39|13499.39|13499.39|13499.39|13499.39|13499.39|13499.39|13499.39|0
1652086800000|2022-05-09 09:00:00|13491.46|13491.46|13491.46|13491.46|13491.46|13491.46|13491.46|13491.46|0
1652086810000|2022-05-09 09:00:10|13487.26|13487.26|13495.19|13495.19|13495.19|13495.19|13487.26|13487.26|0
1652086820000|2022-05-09 09:00:20|13499.16|13499.16|13495.19|13495.19|13499.16|13499.16|13495.19|13495.19|0
1652086870000|2022-05-09 09:01:10|13487.26|13487.26|13487.26|13487.26|13487.26|13487.26|13487.26|13487.26|0
1652086880000|2022-05-09 09:01:20|13495.19|13495.19|13496.36|13496.36|13499.16|13499.16|13495.19|13495.19|0
1652086900000|2022-05-09 09:01:40|13492.39|13492.39|13492.39|13492.39|13492.39|13492.39|13492.39|13492.39|0
1652086950000|2022-05-09 09:02:30|13490.56|13490.56|13483.56|13483.56|13490.56|13490.56|13483.56|13483.56|0
1652086980000|2022-05-09 09:03:00|13471.66|13471.66|13471.66|13471.66|13471.66|13471.66|13471.66|13471.66|0
1652087000000|2022-05-09 09:03:20|13467.7|13467.7|13467.7|13467.7|13467.7|13467.7|13467.7|13467.7|0
1652087020000|2022-05-09 09:03:40|13459.77|13459.77|13459.77|13459.77|13459.77|13459.77|13459.77|13459.77|0
1652087050000|2022-05-09 09:04:10|13463.73|13463.73|13463.73|13463.73|13463.73|13463.73|13463.73|13463.73|0
1652087060000|2022-05-09 09:04:20|13458.13|13458.13|13458.13|13458.13|13458.13|13458.13|13458.13|13458.13|0
1652087070000|2022-05-09 09:04:30|13455.33|13455.33|13455.33|13455.33|13455.33|13455.33|13455.33|13455.33|0
1652087120000|2022-05-09 09:05:20|13459.3|13459.3|13459.3|13459.3|13459.3|13459.3|13459.3|13459.3|0
1652087130000|2022-05-09 09:05:30|13462.1|13462.1|13474.23|13474.23|13474.23|13474.23|13462.1|13462.1|0
1652087180000|2022-05-09 09:06:20|13482.16|13482.16|13486.12|13486.12|13486.12|13486.12|13482.16|13482.16|0
1652087220000|2022-05-09 09:07:00|13487.52|13487.52|13487.52|13487.52|13487.52|13487.52|13487.52|13487.52|0
1652087300000|2022-05-09 09:08:20|13495.45|13495.45|13495.45|13495.45|13495.45|13495.45|13495.45|13495.45|0
1652087310000|2022-05-09 09:08:30|13499.42|13499.42|13499.42|13499.42|13499.42|13499.42|13499.42|13499.42|0
1652087320000|2022-05-09 09:08:40|13491.49|13491.49|13491.49|13491.49|13491.49|13491.49|13491.49|13491.49|0
1652087330000|2022-05-09 09:08:50|13490.09|13490.09|13490.09|13490.09|13490.09|13490.09|13490.09|13490.09|0
1652087340000|2022-05-09 09:09:00|13491.49|13491.49|13491.49|13491.49|13491.49|13491.49|13491.49|13491.49|0
1652087380000|2022-05-09 09:09:40|13488.69|13488.69|13488.69|13488.69|13488.69|13488.69|13488.69|13488.69|0
1652087410000|2022-05-09 09:10:10|13492.65|13492.65|13492.65|13492.65|13492.65|13492.65|13492.65|13492.65|0
1652087420000|2022-05-09 09:10:20|13496.85|13496.85|13496.85|13496.85|13496.85|13496.85|13496.85|13496.85|0
1652087440000|2022-05-09 09:10:40|13498.25|13498.25|13499.65|13499.65|13499.65|13499.65|13498.25|13498.25|0
1652087480000|2022-05-09 09:11:20|13498.27|13498.27|13501.07|13501.07|13501.07|13501.07|13498.27|13498.27|0
1652087500000|2022-05-09 09:11:40|13512.97|13512.97|13512.97|13512.97|13512.97|13512.97|13512.97|13512.97|0
1652087510000|2022-05-09 09:11:50|13524.86|13524.86|13524.86|13524.86|13524.86|13524.86|13524.86|13524.86|0
1652087540000|2022-05-09 09:12:20|13516.93|13516.93|13516.93|13516.93|13516.93|13516.93|13516.93|13516.93|0
1652087560000|2022-05-09 09:12:40|13518.33|13518.33|13518.33|13518.33|13518.33|13518.33|13518.33|13518.33|0
1652087570000|2022-05-09 09:12:50|13519.71|13519.71|13519.71|13519.71|13519.71|13519.71|13519.71|13519.71|0
1652087590000|2022-05-09 09:13:10|13518.79|13518.79|13518.79|13518.79|13518.79|13518.79|13518.79|13518.79|0
1652087660000|2022-05-09 09:14:20|13520.19|13520.19|13521.59|13521.59|13524.39|13524.39|13520.19|13520.19|0
1652087690000|2022-05-09 09:14:50|13541.42|13541.42|13541.42|13541.42|13541.42|13541.42|13541.42|13541.42|0
1652087710000|2022-05-09 09:15:10|13529.52|13529.52|13529.52|13529.52|13529.52|13529.52|13529.52|13529.52|0
1652087760000|2022-05-09 09:16:00|13533.49|13533.49|13529.52|13529.52|13533.49|13533.49|13529.52|13529.52|0
1652087790000|2022-05-09 09:16:30|13526.72|13526.72|13526.72|13526.72|13526.72|13526.72|13526.72|13526.72|0
1652087800000|2022-05-09 09:16:40|13528.1|13528.1|13528.1|13528.1|13528.1|13528.1|13528.1|13528.1|0
1652087840000|2022-05-09 09:17:20|13520.17|13520.17|13520.17|13520.17|13520.17|13520.17|13520.17|13520.17|0
1652087850000|2022-05-09 09:17:30|13517.37|13517.37|13517.37|13517.37|13517.37|13517.37|13517.37|13517.37|0
1652087880000|2022-05-09 09:18:00|13516.91|13516.91|13516.91|13516.91|13516.91|13516.91|13516.91|13516.91|0
1652087910000|2022-05-09 09:18:30|13515.51|13515.51|13507.12|13507.12|13515.51|13515.51|13507.12|13507.12|0
1652087920000|2022-05-09 09:18:40|13507.58|13507.58|13507.58|13507.58|13507.58|13507.58|13507.58|13507.58|0
1652088010000|2022-05-09 09:20:10|13511.55|13511.55|13511.55|13511.55|13511.55|13511.55|13511.55|13511.55|0
1652088050000|2022-05-09 09:20:50|13512.47|13512.47|13511.55|13511.55|13512.47|13512.47|13511.55|13511.55|0
1652088090000|2022-05-09 09:21:30|13515.51|13515.51|13519.48|13519.48|13519.48|13519.48|13515.51|13515.51|0
1652088120000|2022-05-09 09:22:00|13523.44|13523.44|13523.44|13523.44|13523.44|13523.44|13523.44|13523.44|0
1652088150000|2022-05-09 09:22:30|13531.37|13531.37|13531.37|13531.37|13531.37|13531.37|13531.37|13531.37|0
1652088170000|2022-05-09 09:22:50|13527.18|13527.18|13527.18|13527.18|13527.18|13527.18|13527.18|13527.18|0
1652088190000|2022-05-09 09:23:10|13528.55|13528.55|13528.55|13528.55|13528.55|13528.55|13528.55|13528.55|0
1652088200000|2022-05-09 09:23:20|13516.66|13516.66|13516.66|13516.66|13516.66|13516.66|13516.66|13516.66|0
1652088220000|2022-05-09 09:23:40|13520.62|13520.62|13520.62|13520.62|13520.62|13520.62|13520.62|13520.62|0
1652088260000|2022-05-09 09:24:20|13524.59|13524.59|13524.59|13524.59|13524.59|13524.59|13524.59|13524.59|0
1652088420000|2022-05-09 09:27:00|13520.62|13520.62|13520.62|13520.62|13520.62|13520.62|13520.62|13520.62|0
1652088440000|2022-05-09 09:27:20|13519.22|13519.22|13515.26|13515.26|13519.22|13519.22|13515.26|13515.26|0
1652088470000|2022-05-09 09:27:50|13512.46|13512.46|13512.46|13512.46|13512.46|13512.46|13512.46|13512.46|0
1652088500000|2022-05-09 09:28:20|13511.06|13511.06|13511.06|13511.06|13511.06|13511.06|13511.06|13511.06|0
1652088530000|2022-05-09 09:28:50|13503.13|13503.13|13503.13|13503.13|13503.13|13503.13|13503.13|13503.13|0
1652088550000|2022-05-09 09:29:10|13507.1|13507.1|13507.1|13507.1|13507.1|13507.1|13507.1|13507.1|0
1652088580000|2022-05-09 09:29:40|13503.13|13503.13|13503.13|13503.13|13503.13|13503.13|13503.13|13503.13|0
1652088600000|2022-05-09 09:30:00|13507.33|13507.33|13507.33|13507.33|13507.33|13507.33|13507.33|13507.33|0
1652088610000|2022-05-09 09:30:10|13515.73|13515.73|13517.13|13517.13|13517.13|13517.13|13515.73|13515.73|0
1652088620000|2022-05-09 09:30:20|13515.73|13515.73|13515.73|13515.73|13515.73|13515.73|13515.73|13515.73|0
1652088630000|2022-05-09 09:30:30|13519.92|13519.92|13519.92|13519.92|13519.92|13519.92|13519.92|13519.92|0
1652088650000|2022-05-09 09:30:50|13517.13|13517.13|13517.13|13517.13|13517.13|13517.13|13517.13|13517.13|0
1652088700000|2022-05-09 09:31:40|13514.33|13514.33|13514.33|13514.33|13514.33|13514.33|13514.33|13514.33|0
1652088740000|2022-05-09 09:32:20|13510.13|13510.13|13508.73|13508.73|13510.13|13510.13|13508.73|13508.73|0
1652088750000|2022-05-09 09:32:30|13504.76|13504.76|13499.42|13499.42|13504.76|13504.76|13499.42|13499.42|0
1652088790000|2022-05-09 09:33:10|13503.38|13503.38|13503.38|13503.38|13503.38|13503.38|13503.38|13503.38|0
1652088800000|2022-05-09 09:33:20|13501.98|13501.98|13501.98|13501.98|13501.98|13501.98|13501.98|13501.98|0
1652088870000|2022-05-09 09:34:30|13494.05|13494.05|13494.05|13494.05|13494.05|13494.05|13494.05|13494.05|0
1652088910000|2022-05-09 09:35:10|13487.06|13487.06|13473.06|13473.06|13487.06|13487.06|13473.06|13473.06|0
1652088930000|2022-05-09 09:35:30|13472.14|13472.14|13473.06|13473.06|13473.06|13473.06|13472.14|13472.14|0
1652088940000|2022-05-09 09:35:40|13472.6|13472.6|13472.6|13472.6|13472.6|13472.6|13472.6|13472.6|0
1652088990000|2022-05-09 09:36:30|13486.6|13486.6|13490.56|13490.56|13490.56|13490.56|13486.6|13486.6|0
1652089000000|2022-05-09 09:36:40|13489.16|13489.16|13491.96|13491.96|13491.96|13491.96|13489.16|13489.16|0
1652089010000|2022-05-09 09:36:50|13489.16|13489.16|13487.76|13487.76|13489.16|13489.16|13486.36|13486.36|0
1652089020000|2022-05-09 09:37:00|13490.56|13490.56|13491.96|13491.96|13491.96|13491.96|13490.56|13490.56|0
1652089050000|2022-05-09 09:37:30|13493.36|13493.36|13493.36|13493.36|13493.36|13493.36|13493.36|13493.36|0
1652089060000|2022-05-09 09:37:40|13494.76|13494.76|13494.76|13494.76|13494.76|13494.76|13494.76|13494.76|0
1652089070000|2022-05-09 09:37:50|13496.16|13496.16|13497.56|13497.56|13497.56|13497.56|13496.16|13496.16|0
1652089080000|2022-05-09 09:38:00|13493.36|13493.36|13493.36|13493.36|13493.36|13493.36|13491.96|13491.96|0
1652089090000|2022-05-09 09:38:10|13496.16|13496.16|13496.16|13496.16|13496.16|13496.16|13496.16|13496.16|0
1652089100000|2022-05-09 09:38:20|13497.56|13497.56|13497.56|13497.56|13497.56|13497.56|13497.56|13497.56|0
1652089140000|2022-05-09 09:39:00|13493.59|13493.59|13493.59|13493.59|13493.59|13493.59|13493.59|13493.59|0
1652089170000|2022-05-09 09:39:30|13494.05|13494.05|13494.05|13494.05|13494.05|13494.05|13494.05|13494.05|0
1652089180000|2022-05-09 09:39:40|13486.12|13486.12|13481.69|13481.69|13486.12|13486.12|13477.73|13477.73|0
1652089270000|2022-05-09 09:41:10|13480.29|13480.29|13480.29|13480.29|13480.29|13480.29|13480.29|13480.29|0
1652089350000|2022-05-09 09:42:30|13488.22|13488.22|13488.22|13488.22|13488.22|13488.22|13488.22|13488.22|0
1652089410000|2022-05-09 09:43:30|13489.62|13489.62|13489.62|13489.62|13489.62|13489.62|13489.62|13489.62|0
1652089440000|2022-05-09 09:44:00|13497.55|13497.55|13497.55|13497.55|13497.55|13497.55|13497.55|13497.55|0
1652089550000|2022-05-09 09:45:50|13493.59|13493.59|13493.59|13493.59|13493.59|13493.59|13493.59|13493.59|0
1652089560000|2022-05-09 09:46:00|13490.79|13490.79|13498.72|13498.72|13498.72|13498.72|13490.79|13490.79|0
1652089620000|2022-05-09 09:47:00|13497.32|13497.32|13494.52|13494.52|13497.32|13497.32|13494.52|13494.52|0
1652089630000|2022-05-09 09:47:10|13486.59|13486.59|13486.59|13486.59|13486.59|13486.59|13486.59|13486.59|0
1652089670000|2022-05-09 09:47:50|13490.56|13490.56|13490.56|13490.56|13490.56|13490.56|13490.56|13490.56|0
1652089710000|2022-05-09 09:48:30|13478.2|13478.2|13482.16|13482.16|13482.16|13482.16|13478.2|13478.2|0
1652089730000|2022-05-09 09:48:50|13478.2|13478.2|13478.2|13478.2|13478.2|13478.2|13478.2|13478.2|0
1652089800000|2022-05-09 09:50:00|13482.16|13482.16|13482.16|13482.16|13482.16|13482.16|13482.16|13482.16|0
1652089830000|2022-05-09 09:50:30|13483.56|13483.56|13483.56|13483.56|13483.56|13483.56|13483.56|13483.56|0
1652089940000|2022-05-09 09:52:20|13487.53|13487.53|13487.53|13487.53|13487.53|13487.53|13487.53|13487.53|0
1652089970000|2022-05-09 09:52:50|13486.13|13486.13|13486.13|13486.13|13486.13|13486.13|13486.13|13486.13|0
1652089980000|2022-05-09 09:53:00|13482.16|13482.16|13482.16|13482.16|13482.16|13482.16|13482.16|13482.16|0
1652090010000|2022-05-09 09:53:30|13478.2|13478.2|13478.2|13478.2|13478.2|13478.2|13478.2|13478.2|0
1652090060000|2022-05-09 09:54:20|13486.13|13486.13|13491.73|13491.73|13494.53|13494.53|13486.13|13486.13|0
1652090070000|2022-05-09 09:54:30|13487.76|13487.76|13487.76|13487.76|13487.76|13487.76|13487.76|13487.76|0
1652090100000|2022-05-09 09:55:00|13487.3|13487.3|13487.3|13487.3|13487.3|13487.3|13487.3|13487.3|0
1652090230000|2022-05-09 09:57:10|13483.34|13483.34|13466.76|13466.76|13483.34|13483.34|13466.76|13466.76|0
1652090240000|2022-05-09 09:57:20|13470.73|13470.73|13470.73|13470.73|13470.73|13470.73|13470.73|13470.73|0
1652090290000|2022-05-09 09:58:10|13474.69|13474.69|13480.75|13480.75|13480.75|13480.75|13474.69|13474.69|0
1652090310000|2022-05-09 09:58:30|13476.79|13476.79|13476.79|13476.79|13476.79|13476.79|13476.79|13476.79|0
1652090340000|2022-05-09 09:59:00|13480.99|13480.99|13480.99|13480.99|13480.99|13480.99|13480.99|13480.99|0
1652090370000|2022-05-09 09:59:30|13478.19|13478.19|13486.12|13486.12|13486.12|13486.12|13478.19|13478.19|0
1652090450000|2022-05-09 10:00:50|13490.08|13490.08|13490.08|13490.08|13490.08|13490.08|13490.08|13490.08|0
1652090610000|2022-05-09 10:03:30|13492.88|13492.88|13498.48|13498.48|13498.48|13498.48|13492.88|13492.88|0
1652090620000|2022-05-09 10:03:40|13502.44|13502.44|13502.44|13502.44|13502.44|13502.44|13502.44|13502.44|0
1652090630000|2022-05-09 10:03:50|13503.84|13503.84|13503.84|13503.84|13503.84|13503.84|13503.84|13503.84|0
1652090650000|2022-05-09 10:04:10|13495.91|13495.91|13495.91|13495.91|13495.91|13495.91|13495.91|13495.91|0
1652090660000|2022-05-09 10:04:20|13491.95|13491.95|13491.95|13491.95|13491.95|13491.95|13491.95|13491.95|0
1652090700000|2022-05-09 10:05:00|13493.35|13493.35|13493.35|13493.35|13493.35|13493.35|13493.35|13493.35|0
1652090720000|2022-05-09 10:05:20|13494.75|13494.75|13498.71|13498.71|13498.71|13498.71|13494.75|13494.75|0
1652090770000|2022-05-09 10:06:10|13501.51|13501.51|13505.71|13505.71|13505.71|13505.71|13501.51|13501.51|0
1652090790000|2022-05-09 10:06:30|13501.51|13501.51|13501.51|13501.51|13501.51|13501.51|13501.51|13501.51|0
1652090800000|2022-05-09 10:06:40|13500.11|13500.11|13500.11|13500.11|13500.11|13500.11|13500.11|13500.11|0
1652090820000|2022-05-09 10:07:00|13501.03|13501.03|13501.49|13501.49|13501.49|13501.49|13501.03|13501.03|0
1652090890000|2022-05-09 10:08:10|13493.56|13493.56|13493.56|13493.56|13493.56|13493.56|13493.56|13493.56|0
1652090940000|2022-05-09 10:09:00|13489.59|13489.59|13489.59|13489.59|13489.59|13489.59|13489.59|13489.59|0
1652091000000|2022-05-09 10:10:00|13485.63|13485.63|13485.63|13485.63|13485.63|13485.63|13485.63|13485.63|0
1652091120000|2022-05-09 10:12:00|13473.73|13473.73|13473.73|13473.73|13473.73|13473.73|13473.73|13473.73|0
1652091150000|2022-05-09 10:12:30|13469.77|13469.77|13469.77|13469.77|13469.77|13469.77|13469.77|13469.77|0
1652091200000|2022-05-09 10:13:20|13459.97|13459.97|13459.97|13459.97|13459.97|13459.97|13459.97|13459.97|0
1652091310000|2022-05-09 10:15:10|13463.94|13463.94|13463.94|13463.94|13463.94|13463.94|13463.94|13463.94|0
1652091330000|2022-05-09 10:15:30|13467.9|13467.9|13467.9|13467.9|13467.9|13467.9|13467.9|13467.9|0
1652091360000|2022-05-09 10:16:00|13463.7|13463.7|13463.7|13463.7|13463.7|13463.7|13463.7|13463.7|0
1652091380000|2022-05-09 10:16:20|13467.67|13467.67|13467.67|13467.67|13467.67|13467.67|13467.67|13467.67|0
1652091510000|2022-05-09 10:18:30|13476.07|13476.07|13476.07|13476.07|13476.07|13476.07|13476.07|13476.07|0
1652091600000|2022-05-09 10:20:00|13478.87|13478.87|13480.26|13480.26|13480.26|13480.26|13478.87|13478.87|0
1652091610000|2022-05-09 10:20:10|13478.87|13478.87|13478.87|13478.87|13478.87|13478.87|13478.87|13478.87|0
1652091620000|2022-05-09 10:20:20|13477.47|13477.47|13477.47|13477.47|13477.47|13477.47|13477.47|13477.47|0
1652091640000|2022-05-09 10:20:40|13481.43|13481.43|13481.43|13481.43|13481.43|13481.43|13481.43|13481.43|0
1652091650000|2022-05-09 10:20:50|13485.4|13485.4|13485.4|13485.4|13485.4|13485.4|13485.4|13485.4|0
1652091710000|2022-05-09 10:21:50|13489.36|13489.36|13489.36|13489.36|13489.36|13489.36|13489.36|13489.36|0
1652091730000|2022-05-09 10:22:10|13493.33|13493.33|13493.33|13493.33|13493.33|13493.33|13493.33|13493.33|0
1652091740000|2022-05-09 10:22:20|13497.29|13497.29|13497.29|13497.29|13497.29|13497.29|13493.33|13493.33|0
1652091760000|2022-05-09 10:22:40|13501.26|13501.26|13505.22|13505.22|13505.22|13505.22|13501.26|13501.26|0
1652091770000|2022-05-09 10:22:50|13509.19|13509.19|13509.19|13509.19|13509.19|13509.19|13509.19|13509.19|0
1652091780000|2022-05-09 10:23:00|13507.79|13507.79|13507.79|13507.79|13507.79|13507.79|13507.79|13507.79|0
1652091790000|2022-05-09 10:23:10|13505.49|13505.49|13505.49|13505.49|13505.49|13505.49|13505.49|13505.49|0
1652091810000|2022-05-09 10:23:30|13509.46|13509.46|13497.56|13497.56|13509.46|13509.46|13497.56|13497.56|0
1652091820000|2022-05-09 10:23:40|13496.16|13496.16|13496.16|13496.16|13496.16|13496.16|13496.16|13496.16|0
1652091840000|2022-05-09 10:24:00|13494.78|13494.78|13496.16|13496.16|13496.16|13496.16|13494.78|13494.78|0
1652091890000|2022-05-09 10:24:50|13488.23|13488.23|13488.23|13488.23|13488.23|13488.23|13488.23|13488.23|0
1652091920000|2022-05-09 10:25:20|13496.16|13496.16|13496.16|13496.16|13496.16|13496.16|13496.16|13496.16|0
1652091960000|2022-05-09 10:26:00|13497.56|13497.56|13497.56|13497.56|13497.56|13497.56|13497.56|13497.56|0
1652091980000|2022-05-09 10:26:20|13489.63|13489.63|13489.63|13489.63|13489.63|13489.63|13489.63|13489.63|0
1652092050000|2022-05-09 10:27:30|13486.83|13486.83|13473.53|13473.53|13486.83|13486.83|13473.53|13473.53|0
1652092180000|2022-05-09 10:29:40|13461.64|13461.64|13461.64|13461.64|13461.64|13461.64|13461.64|13461.64|0
1652092210000|2022-05-09 10:30:10|13457.67|13457.67|13457.67|13457.67|13457.67|13457.67|13457.67|13457.67|0
1652092260000|2022-05-09 10:31:00|13450.68|13450.68|13450.68|13450.68|13450.68|13450.68|13450.68|13450.68|0
1652092280000|2022-05-09 10:31:20|13446.71|13446.71|13442.29|13442.29|13446.71|13446.71|13442.29|13442.29|0
1652092290000|2022-05-09 10:31:30|13446.25|13446.25|13440.67|13440.67|13446.25|13446.25|13440.67|13440.67|0
1652092320000|2022-05-09 10:32:00|13436.48|13436.48|13439.27|13439.27|13439.27|13439.27|13436.48|13436.48|0
1652092360000|2022-05-09 10:32:40|13435.31|13435.31|13435.31|13435.31|13435.31|13435.31|13435.31|13435.31|0
1652092370000|2022-05-09 10:32:50|13433.91|13433.91|13433.91|13433.91|13433.91|13433.91|13433.91|13433.91|0
1652092500000|2022-05-09 10:35:00|13422.01|13422.01|13422.01|13422.01|13422.01|13422.01|13422.01|13422.01|0
1652092580000|2022-05-09 10:36:20|13425.98|13425.98|13429.94|13429.94|13429.94|13429.94|13425.98|13425.98|0
1652092600000|2022-05-09 10:36:40|13425.75|13425.75|13425.75|13425.75|13425.75|13425.75|13425.75|13425.75|0
1652092620000|2022-05-09 10:37:00|13428.54|13428.54|13428.54|13428.54|13428.54|13428.54|13428.54|13428.54|0
1652092640000|2022-05-09 10:37:20|13416.65|13416.65|13416.65|13416.65|13416.65|13416.65|13416.65|13416.65|0
1652092660000|2022-05-09 10:37:40|13408.72|13408.72|13408.72|13408.72|13408.72|13408.72|13408.72|13408.72|0
1652092740000|2022-05-09 10:39:00|13407.34|13407.34|13407.34|13407.34|13407.34|13407.34|13407.34|13407.34|0
1652092780000|2022-05-09 10:39:40|13411.3|13411.3|13407.11|13407.11|13411.3|13411.3|13407.11|13407.11|0
1652092810000|2022-05-09 10:40:10|13408.03|13408.03|13408.03|13408.03|13408.03|13408.03|13408.03|13408.03|0
1652092830000|2022-05-09 10:40:30|13396.13|13396.13|13396.13|13396.13|13396.13|13396.13|13396.13|13396.13|0
1652092970000|2022-05-09 10:42:50|13390.53|13390.53|13390.53|13390.53|13390.53|13390.53|13390.53|13390.53|0
1652092980000|2022-05-09 10:43:00|13394.5|13394.5|13394.5|13394.5|13394.5|13394.5|13394.5|13394.5|0
1652093030000|2022-05-09 10:43:50|13378.64|13378.64|13378.64|13378.64|13378.64|13378.64|13378.64|13378.64|0
1652093060000|2022-05-09 10:44:20|13374.44|13374.44|13374.44|13374.44|13374.44|13374.44|13374.44|13374.44|0
1652093110000|2022-05-09 10:45:10|13370.47|13370.47|13370.47|13370.47|13370.47|13370.47|13370.47|13370.47|0
1652093140000|2022-05-09 10:45:40|13366.51|13366.51|13366.51|13366.51|13366.51|13366.51|13366.51|13366.51|0
1652093150000|2022-05-09 10:45:50|13360.91|13360.91|13360.91|13360.91|13360.91|13360.91|13360.91|13360.91|0
1652093280000|2022-05-09 10:48:00|13362.31|13362.31|13358.11|13358.11|13362.31|13362.31|13358.11|13358.11|0
1652093310000|2022-05-09 10:48:30|13359.51|13359.51|13359.51|13359.51|13359.51|13359.51|13359.51|13359.51|0
1652093340000|2022-05-09 10:49:00|13363.71|13363.71|13374.44|13374.44|13374.44|13374.44|13363.71|13363.71|0
1652093380000|2022-05-09 10:49:40|13378.4|13378.4|13378.4|13378.4|13378.4|13378.4|13378.4|13378.4|0
1652093390000|2022-05-09 10:49:50|13370.47|13370.47|13374.67|13374.67|13374.67|13374.67|13370.47|13370.47|0
1652093460000|2022-05-09 10:51:00|13370.47|13370.47|13374.44|13374.44|13374.44|13374.44|13370.47|13370.47|0
1652093520000|2022-05-09 10:52:00|13373.98|13373.98|13374.9|13374.9|13374.9|13374.9|13373.98|13373.98|0
1652093700000|2022-05-09 10:55:00|13375.36|13375.36|13375.36|13375.36|13375.36|13375.36|13375.36|13375.36|0
1652093760000|2022-05-09 10:56:00|13379.32|13379.32|13379.32|13379.32|13379.32|13379.32|13379.32|13379.32|0
1652093790000|2022-05-09 10:56:30|13383.29|13383.29|13383.29|13383.29|13383.29|13383.29|13383.29|13383.29|0
1652093830000|2022-05-09 10:57:10|13379.09|13379.09|13379.09|13379.09|13379.09|13379.09|13379.09|13379.09|0
1652093860000|2022-05-09 10:57:40|13363.23|13363.23|13363.23|13363.23|13363.23|13363.23|13363.23|13363.23|0
1652093880000|2022-05-09 10:58:00|13356.23|13356.23|13356.23|13356.23|13356.23|13356.23|13356.23|13356.23|0
1652093970000|2022-05-09 10:59:30|13352.27|13352.27|13352.27|13352.27|13352.27|13352.27|13352.27|13352.27|0
1652094000000|2022-05-09 11:00:00|13351.35|13351.35|13351.35|13351.35|13351.35|13351.35|13351.35|13351.35|0
1652094010000|2022-05-09 11:00:10|13359.74|13359.74|13359.74|13359.74|13359.74|13359.74|13359.74|13359.74|0
1652094020000|2022-05-09 11:00:20|13360.66|13360.66|13361.12|13361.12|13361.12|13361.12|13360.66|13360.66|0
1652094030000|2022-05-09 11:00:30|13365.09|13365.09|13365.09|13365.09|13365.09|13365.09|13365.09|13365.09|0
1652094060000|2022-05-09 11:01:00|13362.29|13362.29|13362.29|13362.29|13362.29|13362.29|13362.29|13362.29|0
1652094090000|2022-05-09 11:01:30|13354.36|13354.36|13354.36|13354.36|13354.36|13354.36|13354.36|13354.36|0
1652094150000|2022-05-09 11:02:30|13362.29|13362.29|13362.29|13362.29|13362.29|13362.29|13362.29|13362.29|0
1652094160000|2022-05-09 11:02:40|13365.09|13365.09|13365.09|13365.09|13365.09|13365.09|13365.09|13365.09|0
1652094170000|2022-05-09 11:02:50|13366.01|13366.01|13366.01|13366.01|13366.01|13366.01|13366.01|13366.01|0
1652094360000|2022-05-09 11:06:00|13369.97|13369.97|13369.97|13369.97|13369.97|13369.97|13369.97|13369.97|0
1652094380000|2022-05-09 11:06:20|13365.77|13365.77|13365.77|13365.77|13365.77|13365.77|13365.77|13365.77|0
1652094470000|2022-05-09 11:07:50|13367.17|13367.17|13367.17|13367.17|13367.17|13367.17|13367.17|13367.17|0
1652094500000|2022-05-09 11:08:20|13359.24|13359.24|13359.24|13359.24|13359.24|13359.24|13359.24|13359.24|0
1652094540000|2022-05-09 11:09:00|13351.31|13351.31|13351.31|13351.31|13351.31|13351.31|13351.31|13351.31|0
1652094670000|2022-05-09 11:11:10|13347.35|13347.35|13347.35|13347.35|13347.35|13347.35|13347.35|13347.35|0
1652094790000|2022-05-09 11:13:10|13334.75|13334.75|13334.75|13334.75|13334.75|13334.75|13334.75|13334.75|0
1652094810000|2022-05-09 11:13:30|13337.55|13337.55|13338.95|13338.95|13338.95|13338.95|13337.55|13337.55|0
1652094820000|2022-05-09 11:13:40|13327.05|13327.05|13331.02|13331.02|13331.02|13331.02|13327.05|13327.05|0
1652094840000|2022-05-09 11:14:00|13328.72|13328.72|13330.12|13330.12|13330.12|13330.12|13328.72|13328.72|0
1652095030000|2022-05-09 11:17:10|13326.16|13326.16|13322.19|13322.19|13326.16|13326.16|13322.19|13322.19|0
1652095070000|2022-05-09 11:17:50|13315.19|13315.19|13315.19|13315.19|13315.19|13315.19|13315.19|13315.19|0
1652095080000|2022-05-09 11:18:00|13314.73|13314.73|13314.73|13314.73|13314.73|13314.73|13314.73|13314.73|0
1652095150000|2022-05-09 11:19:10|13316.13|13316.13|13318.93|13318.93|13318.93|13318.93|13316.13|13316.13|0
1652095210000|2022-05-09 11:20:10|13311|13311|13311|13311|13311|13311|13311|13311|0
1652095290000|2022-05-09 11:21:30|13310.54|13310.54|13310.54|13310.54|13310.54|13310.54|13310.54|13310.54|0
1652095300000|2022-05-09 11:21:40|13314.51|13314.51|13314.51|13314.51|13314.51|13314.51|13314.51|13314.51|0
1652095310000|2022-05-09 11:21:50|13310.31|13310.31|13326.87|13326.87|13326.87|13326.87|13310.31|13310.31|0
1652095340000|2022-05-09 11:22:20|13334.8|13334.8|13334.8|13334.8|13334.8|13334.8|13334.8|13334.8|0
1652095350000|2022-05-09 11:22:30|13336.2|13336.2|13336.2|13336.2|13336.2|13336.2|13336.2|13336.2|0
1652095420000|2022-05-09 11:23:40|13340.16|13340.16|13340.16|13340.16|13340.16|13340.16|13340.16|13340.16|0
1652095480000|2022-05-09 11:24:40|13341.56|13341.56|13342.96|13342.96|13342.96|13342.96|13341.56|13341.56|0
1652095490000|2022-05-09 11:24:50|13339|13339|13346.68|13346.68|13348.08|13348.08|13339|13339|0
1652095550000|2022-05-09 11:25:50|13345.28|13345.28|13345.28|13345.28|13345.28|13345.28|13345.28|13345.28|0
1652095650000|2022-05-09 11:27:30|13341.32|13341.32|13341.32|13341.32|13341.32|13341.32|13341.32|13341.32|0
1652095660000|2022-05-09 11:27:40|13339.92|13339.92|13339.92|13339.92|13339.92|13339.92|13339.92|13339.92|0
1652095670000|2022-05-09 11:27:50|13338.52|13338.52|13335.72|13335.72|13338.52|13338.52|13334.32|13334.32|0
1652095690000|2022-05-09 11:28:10|13342.72|13342.72|13344.12|13344.12|13344.12|13344.12|13342.72|13342.72|0
1652095800000|2022-05-09 11:30:00|13340.15|13340.15|13332.22|13332.22|13340.15|13340.15|13332.22|13332.22|0
1652095820000|2022-05-09 11:30:20|13329.42|13329.42|13329.42|13329.42|13329.42|13329.42|13329.42|13329.42|0
1652095860000|2022-05-09 11:31:00|13326.62|13326.62|13326.62|13326.62|13326.62|13326.62|13326.62|13326.62|0
1652095950000|2022-05-09 11:32:30|13325.22|13325.22|13325.22|13325.22|13325.22|13325.22|13325.22|13325.22|0
1652095960000|2022-05-09 11:32:40|13321.02|13321.02|13326.62|13326.62|13326.62|13326.62|13321.02|13321.02|0
1652095990000|2022-05-09 11:33:10|13322.66|13322.66|13322.66|13322.66|13322.66|13322.66|13322.66|13322.66|0
1652096000000|2022-05-09 11:33:20|13331.05|13331.05|13331.05|13331.05|13331.05|13331.05|13331.05|13331.05|0
1652096150000|2022-05-09 11:35:50|13338.98|13338.98|13338.98|13338.98|13338.98|13338.98|13338.98|13338.98|0
1652096170000|2022-05-09 11:36:10|13335.02|13335.02|13335.02|13335.02|13335.02|13335.02|13335.02|13335.02|0
1652096230000|2022-05-09 11:37:10|13327.09|13327.09|13327.09|13327.09|13327.09|13327.09|13327.09|13327.09|0
1652096290000|2022-05-09 11:38:10|13323.12|13323.12|13315.19|13315.19|13323.12|13323.12|13315.19|13315.19|0
1652096330000|2022-05-09 11:38:50|13316.59|13316.59|13316.59|13316.59|13316.59|13316.59|13316.59|13316.59|0
1652096350000|2022-05-09 11:39:10|13316.13|13316.13|13316.13|13316.13|13316.13|13316.13|13316.13|13316.13|0
1652096390000|2022-05-09 11:39:50|13311.93|13311.93|13319.86|13319.86|13319.86|13319.86|13311.93|13311.93|0
1652096440000|2022-05-09 11:40:40|13318.46|13318.46|13318.46|13318.46|13318.46|13318.46|13318.46|13318.46|0
1652096520000|2022-05-09 11:42:00|13314.27|13314.27|13312.87|13312.87|13314.27|13314.27|13312.87|13312.87|0
1652096580000|2022-05-09 11:43:00|13317.07|13317.07|13317.07|13317.07|13317.07|13317.07|13317.07|13317.07|0
1652096600000|2022-05-09 11:43:20|13309.13|13309.13|13306.34|13306.34|13309.13|13309.13|13306.34|13306.34|0
1652096610000|2022-05-09 11:43:30|13311.93|13311.93|13311.93|13311.93|13311.93|13311.93|13311.93|13311.93|0
1652096620000|2022-05-09 11:43:40|13313.33|13313.33|13314.73|13314.73|13314.73|13314.73|13313.33|13313.33|0
1652096640000|2022-05-09 11:44:00|13315.65|13315.65|13301.91|13301.91|13315.65|13315.65|13301.91|13301.91|0
1652096680000|2022-05-09 11:44:40|13307.51|13307.51|13307.51|13307.51|13307.51|13307.51|13307.51|13307.51|0
1652096710000|2022-05-09 11:45:10|13303.54|13303.54|13303.54|13303.54|13303.54|13303.54|13303.54|13303.54|0
1652096760000|2022-05-09 11:46:00|13297.95|13297.95|13297.95|13297.95|13297.95|13297.95|13297.95|13297.95|0
1652096810000|2022-05-09 11:46:50|13305.88|13305.88|13305.88|13305.88|13305.88|13305.88|13305.88|13305.88|0
1652096990000|2022-05-09 11:49:50|13309.84|13309.84|13309.84|13309.84|13309.84|13309.84|13309.84|13309.84|0
1652097020000|2022-05-09 11:50:20|13307.04|13307.04|13307.04|13307.04|13307.04|13307.04|13307.04|13307.04|0
1652097140000|2022-05-09 11:52:20|13305.64|13305.64|13305.64|13305.64|13305.64|13305.64|13305.64|13305.64|0
1652097170000|2022-05-09 11:52:50|13306.56|13306.56|13306.1|13306.1|13306.56|13306.56|13306.1|13306.1|0
1652097230000|2022-05-09 11:53:50|13306.56|13306.56|13306.56|13306.56|13306.56|13306.56|13306.56|13306.56|0
1652097280000|2022-05-09 11:54:40|13310.53|13310.53|13310.53|13310.53|13310.53|13310.53|13310.53|13310.53|0
1652097300000|2022-05-09 11:55:00|13310.99|13310.99|13310.99|13310.99|13310.99|13310.99|13310.99|13310.99|0
1652097320000|2022-05-09 11:55:20|13313.79|13313.79|13320.55|13320.55|13320.55|13320.55|13313.79|13313.79|0
1652097330000|2022-05-09 11:55:30|13319.15|13319.15|13319.15|13319.15|13319.15|13319.15|13319.15|13319.15|0
1652097420000|2022-05-09 11:57:00|13314.95|13314.95|13314.95|13314.95|13314.95|13314.95|13314.95|13314.95|0
1652097520000|2022-05-09 11:58:40|13318.92|13318.92|13321.72|13321.72|13321.72|13321.72|13318.92|13318.92|0
1652097530000|2022-05-09 11:58:50|13325.68|13325.68|13325.68|13325.68|13325.68|13325.68|13325.68|13325.68|0
1652097540000|2022-05-09 11:59:00|13324.28|13324.28|13328.25|13328.25|13328.25|13328.25|13324.28|13324.28|0
1652097600000|2022-05-09 12:00:00|13329.17|13329.17|13329.17|13329.17|13329.17|13329.17|13329.17|13329.17|0
1652097620000|2022-05-09 12:00:20|13321.24|13321.24|13321.24|13321.24|13321.24|13321.24|13321.24|13321.24|0
1652097680000|2022-05-09 12:01:20|13319.84|13319.84|13319.84|13319.84|13319.84|13319.84|13319.84|13319.84|0
1652097760000|2022-05-09 12:02:40|13311.91|13311.91|13311.91|13311.91|13311.91|13311.91|13311.91|13311.91|0
1652097800000|2022-05-09 12:03:20|13315.87|13315.87|13315.87|13315.87|13315.87|13315.87|13315.87|13315.87|0
1652097830000|2022-05-09 12:03:50|13319.84|13319.84|13319.84|13319.84|13319.84|13319.84|13319.84|13319.84|0
1652097840000|2022-05-09 12:04:00|13320.3|13320.3|13319.84|13319.84|13320.3|13320.3|13319.84|13319.84|0
1652097880000|2022-05-09 12:04:40|13322.64|13322.64|13324.04|13324.04|13324.04|13324.04|13322.64|13322.64|0
1652097910000|2022-05-09 12:05:10|13325.43|13325.43|13325.43|13325.43|13325.43|13325.43|13325.43|13325.43|0
1652097940000|2022-05-09 12:05:40|13324.04|13324.04|13324.04|13324.04|13324.04|13324.04|13324.04|13324.04|0
1652097950000|2022-05-09 12:05:50|13328|13328|13331.97|13331.97|13331.97|13331.97|13328|13328|0
1652097990000|2022-05-09 12:06:30|13337.56|13337.56|13350.84|13350.84|13350.84|13350.84|13337.56|13337.56|0
1652098120000|2022-05-09 12:08:40|13356.44|13356.44|13356.44|13356.44|13356.44|13356.44|13356.44|13356.44|0
1652098180000|2022-05-09 12:09:40|13364.37|13364.37|13364.37|13364.37|13364.37|13364.37|13364.37|13364.37|0
1652098270000|2022-05-09 12:11:10|13360.4|13360.4|13360.4|13360.4|13360.4|13360.4|13360.4|13360.4|0
1652098370000|2022-05-09 12:12:50|13357.6|13357.6|13357.6|13357.6|13357.6|13357.6|13357.6|13357.6|0
1652098380000|2022-05-09 12:13:00|13353.64|13353.64|13353.64|13353.64|13353.64|13353.64|13353.64|13353.64|0
1652098390000|2022-05-09 12:13:10|13349.67|13349.67|13351.07|13351.07|13351.07|13351.07|13349.67|13349.67|0
1652098430000|2022-05-09 12:13:50|13362.97|13362.97|13362.97|13362.97|13362.97|13362.97|13362.97|13362.97|0
1652098610000|2022-05-09 12:16:50|13364.37|13364.37|13369.97|13369.97|13369.97|13369.97|13364.37|13364.37|0
1652098640000|2022-05-09 12:17:20|13364.37|13364.37|13362.97|13362.97|13364.37|13364.37|13362.97|13362.97|0
1652098740000|2022-05-09 12:19:00|13362.51|13362.51|13362.51|13362.51|13362.51|13362.51|13362.51|13362.51|0
1652098750000|2022-05-09 12:19:10|13358.54|13358.54|13358.54|13358.54|13358.54|13358.54|13358.54|13358.54|0
1652098820000|2022-05-09 12:20:20|13358.08|13358.08|13358.08|13358.08|13358.08|13358.08|13358.08|13358.08|0
1652098850000|2022-05-09 12:20:50|13356.68|13356.68|13356.68|13356.68|13356.68|13356.68|13356.68|13356.68|0
1652098910000|2022-05-09 12:21:50|13360.65|13360.65|13360.65|13360.65|13360.65|13360.65|13360.65|13360.65|0
1652098940000|2022-05-09 12:22:20|13364.61|13364.61|13364.61|13364.61|13364.61|13364.61|13364.61|13364.61|0
1652098970000|2022-05-09 12:22:50|13372.54|13372.54|13372.54|13372.54|13372.54|13372.54|13372.54|13372.54|0
1652098980000|2022-05-09 12:23:00|13372.08|13372.08|13372.08|13372.08|13372.08|13372.08|13372.08|13372.08|0
1652099050000|2022-05-09 12:24:10|13362.29|13362.29|13362.29|13362.29|13362.29|13362.29|13362.29|13362.29|0
1652099090000|2022-05-09 12:24:50|13350.39|13350.39|13346.43|13346.43|13350.39|13350.39|13346.43|13346.43|0
1652099100000|2022-05-09 12:25:00|13346.89|13346.89|13346.89|13346.89|13346.89|13346.89|13346.89|13346.89|0
1652099220000|2022-05-09 12:27:00|13346.43|13346.43|13348.73|13348.73|13348.73|13348.73|13346.43|13346.43|0
1652099270000|2022-05-09 12:27:50|13348.27|13348.27|13348.73|13348.73|13348.73|13348.73|13348.27|13348.27|0
1652099290000|2022-05-09 12:28:10|13344.76|13344.76|13344.76|13344.76|13344.76|13344.76|13344.76|13344.76|0
1652099300000|2022-05-09 12:28:20|13337.76|13337.76|13337.76|13337.76|13337.76|13337.76|13337.76|13337.76|0
1652099310000|2022-05-09 12:28:30|13339.16|13339.16|13339.16|13339.16|13339.16|13339.16|13339.16|13339.16|0
1652099330000|2022-05-09 12:28:50|13339.62|13339.62|13339.62|13339.62|13339.62|13339.62|13339.62|13339.62|0
1652099410000|2022-05-09 12:30:10|13342.42|13342.42|13346.39|13346.39|13346.39|13346.39|13342.42|13342.42|0
1652099440000|2022-05-09 12:30:40|13338.46|13338.46|13334.28|13334.28|13338.46|13338.46|13334.28|13334.28|0
1652099450000|2022-05-09 12:30:50|13335.2|13335.2|13335.2|13335.2|13335.2|13335.2|13335.2|13335.2|0
1652099800000|2022-05-09 12:36:40|13343.13|13343.13|13351.06|13351.06|13351.06|13351.06|13343.13|13343.13|0
1652099810000|2022-05-09 12:36:50|13356.66|13356.66|13364.59|13364.59|13364.59|13364.59|13356.66|13356.66|0
1652099850000|2022-05-09 12:37:30|13367.39|13367.39|13371.35|13371.35|13371.35|13371.35|13367.39|13367.39|0
1652099900000|2022-05-09 12:38:20|13371.81|13371.81|13368.31|13368.31|13372.27|13372.27|13368.31|13368.31|0
1652099910000|2022-05-09 12:38:30|13364.34|13364.34|13364.34|13364.34|13364.34|13364.34|13364.34|13364.34|0
1652099940000|2022-05-09 12:39:00|13363.88|13363.88|13363.88|13363.88|13363.88|13363.88|13363.88|13363.88|0
1652099990000|2022-05-09 12:39:50|13365.26|13365.26|13369.22|13369.22|13372.02|13372.02|13365.26|13365.26|0
1652100000000|2022-05-09 12:40:00|13366.43|13366.43|13374.36|13374.36|13374.36|13374.36|13366.43|13366.43|0
1652100010000|2022-05-09 12:40:10|13376.19|13376.19|13377.57|13377.57|13377.57|13377.57|13376.19|13376.19|0
1652100020000|2022-05-09 12:40:20|13381.77|13381.77|13381.77|13381.77|13381.77|13381.77|13381.77|13381.77|0
1652100030000|2022-05-09 12:40:30|13385.74|13385.74|13385.74|13385.74|13385.74|13385.74|13385.74|13385.74|0
1652100090000|2022-05-09 12:41:30|13389.7|13389.7|13389.7|13389.7|13389.7|13389.7|13389.7|13389.7|0
1652100110000|2022-05-09 12:41:50|13392.5|13392.5|13391.1|13391.1|13392.5|13392.5|13391.1|13391.1|0
1652100130000|2022-05-09 12:42:10|13403|13403|13403|13403|13403|13403|13403|13403|0
1652100150000|2022-05-09 12:42:30|13395.07|13395.07|13395.07|13395.07|13395.07|13395.07|13395.07|13395.07|0
1652100160000|2022-05-09 12:42:40|13391.1|13391.1|13391.1|13391.1|13391.1|13391.1|13391.1|13391.1|0
1652100170000|2022-05-09 12:42:50|13387.14|13387.14|13383.17|13383.17|13387.14|13387.14|13383.17|13383.17|0
1652100180000|2022-05-09 12:43:00|13387.14|13387.14|13387.14|13387.14|13387.14|13387.14|13387.14|13387.14|0
1652100200000|2022-05-09 12:43:20|13383.17|13383.17|13382.71|13382.71|13383.17|13383.17|13382.71|13382.71|0
1652100210000|2022-05-09 12:43:30|13384.11|13384.11|13384.11|13384.11|13384.11|13384.11|13384.11|13384.11|0
1652100250000|2022-05-09 12:44:10|13386.91|13386.91|13388.31|13388.31|13388.31|13388.31|13386.91|13386.91|0
1652100610000|2022-05-09 12:50:10|13385.51|13385.51|13382.71|13382.71|13385.51|13385.51|13382.71|13382.71|0
1652100650000|2022-05-09 12:50:50|13383.17|13383.17|13383.17|13383.17|13383.17|13383.17|13383.17|13383.17|0
1652100660000|2022-05-09 12:51:00|13385.97|13385.97|13385.97|13385.97|13385.97|13385.97|13385.97|13385.97|0
1652100670000|2022-05-09 12:51:10|13389.94|13389.94|13393.9|13393.9|13393.9|13393.9|13389.94|13389.94|0
1652100680000|2022-05-09 12:51:20|13401.83|13401.83|13401.83|13401.83|13401.83|13401.83|13401.83|13401.83|0
1652100690000|2022-05-09 12:51:30|13405.8|13405.8|13405.8|13405.8|13405.8|13405.8|13405.8|13405.8|0
1652100770000|2022-05-09 12:52:50|13409.76|13409.76|13409.76|13409.76|13409.76|13409.76|13409.76|13409.76|0
1652100780000|2022-05-09 12:53:00|13411.16|13411.16|13411.16|13411.16|13411.16|13411.16|13411.16|13411.16|0
1652100790000|2022-05-09 12:53:10|13415.13|13415.13|13415.13|13415.13|13415.13|13415.13|13415.13|13415.13|0
1652100850000|2022-05-09 12:54:10|13415.59|13415.59|13415.59|13415.59|13415.59|13415.59|13415.59|13415.59|0
1652100910000|2022-05-09 12:55:10|13416.99|13416.99|13414.19|13414.19|13416.99|13416.99|13414.19|13414.19|0
1652100920000|2022-05-09 12:55:20|13412.79|13412.79|13408.82|13408.82|13412.79|13412.79|13408.82|13408.82|0
1652100950000|2022-05-09 12:55:50|13404.86|13404.86|13404.86|13404.86|13404.86|13404.86|13404.86|13404.86|0
1652100970000|2022-05-09 12:56:10|13399.49|13399.49|13399.49|13399.49|13399.49|13399.49|13399.49|13399.49|0
1652101030000|2022-05-09 12:57:10|13398.09|13398.09|13399.49|13399.49|13399.49|13399.49|13398.09|13398.09|0
1652101140000|2022-05-09 12:59:00|13399.95|13399.95|13400.41|13400.41|13400.41|13400.41|13399.95|13399.95|0
1652101170000|2022-05-09 12:59:30|13403.21|13403.21|13403.21|13403.21|13403.21|13403.21|13403.21|13403.21|0
1652101200000|2022-05-09 13:00:00|13411.14|13411.14|13415.11|13415.11|13415.11|13415.11|13411.14|13411.14|0
1652101210000|2022-05-09 13:00:10|13419.07|13419.07|13415.11|13415.11|13419.07|13419.07|13415.11|13415.11|0
1652101220000|2022-05-09 13:00:20|13407.18|13407.18|13412.54|13412.54|13412.54|13412.54|13407.18|13407.18|0
1652101270000|2022-05-09 13:01:10|13404.61|13404.61|13404.61|13404.61|13404.61|13404.61|13404.61|13404.61|0
1652101400000|2022-05-09 13:03:20|13400.65|13400.65|13400.65|13400.65|13400.65|13400.65|13400.65|13400.65|0
1652101410000|2022-05-09 13:03:30|13404.61|13404.61|13404.61|13404.61|13404.61|13404.61|13404.61|13404.61|0
1652101420000|2022-05-09 13:03:40|13400.65|13400.65|13400.65|13400.65|13400.65|13400.65|13400.65|13400.65|0
1652101460000|2022-05-09 13:04:20|13401.1|13401.1|13401.1|13401.1|13401.1|13401.1|13401.1|13401.1|0
1652101470000|2022-05-09 13:04:30|13396.91|13396.91|13396.91|13396.91|13396.91|13396.91|13396.91|13396.91|0
1652101530000|2022-05-09 13:05:30|13392.94|13392.94|13392.94|13392.94|13392.94|13392.94|13392.94|13392.94|0
1652101590000|2022-05-09 13:06:30|13395.74|13395.74|13395.74|13395.74|13395.74|13395.74|13395.74|13395.74|0
1652101620000|2022-05-09 13:07:00|13395.28|13395.28|13395.28|13395.28|13395.28|13395.28|13395.28|13395.28|0
1652101650000|2022-05-09 13:07:30|13396.68|13396.68|13388.75|13388.75|13396.68|13396.68|13388.75|13388.75|0
1652101700000|2022-05-09 13:08:20|13396.68|13396.68|13396.68|13396.68|13396.68|13396.68|13396.68|13396.68|0
1652101730000|2022-05-09 13:08:50|13398.08|13398.08|13398.08|13398.08|13398.08|13398.08|13398.08|13398.08|0
1652101740000|2022-05-09 13:09:00|13399.48|13399.48|13399.48|13399.48|13399.48|13399.48|13399.48|13399.48|0
1652101750000|2022-05-09 13:09:10|13403.44|13403.44|13403.44|13403.44|13403.44|13403.44|13403.44|13403.44|0
1652101840000|2022-05-09 13:10:40|13399.48|13399.48|13403.68|13403.68|13403.68|13403.68|13399.48|13399.48|0
1652101850000|2022-05-09 13:10:50|13407.88|13407.88|13407.88|13407.88|13407.88|13407.88|13407.88|13407.88|0
1652101880000|2022-05-09 13:11:20|13411.84|13411.84|13411.84|13411.84|13411.84|13411.84|13411.84|13411.84|0
1652101920000|2022-05-09 13:12:00|13411.38|13411.38|13411.38|13411.38|13411.38|13411.38|13411.38|13411.38|0
1652101930000|2022-05-09 13:12:10|13410.92|13410.92|13410.92|13410.92|13410.92|13410.92|13410.92|13410.92|0
1652101960000|2022-05-09 13:12:40|13419.32|13419.32|13419.32|13419.32|13419.32|13419.32|13419.32|13419.32|0
1652102070000|2022-05-09 13:14:30|13418.86|13418.86|13418.86|13418.86|13418.86|13418.86|13418.86|13418.86|0
1652102110000|2022-05-09 13:15:10|13421.66|13421.66|13421.66|13421.66|13421.66|13421.66|13421.66|13421.66|0
1652102120000|2022-05-09 13:15:20|13423.06|13423.06|13423.06|13423.06|13423.06|13423.06|13423.06|13423.06|0
1652102160000|2022-05-09 13:16:00|13422.6|13422.6|13426.56|13426.56|13426.56|13426.56|13422.6|13422.6|0
1652102200000|2022-05-09 13:16:40|13422.6|13422.6|13422.6|13422.6|13422.6|13422.6|13422.6|13422.6|0
1652102230000|2022-05-09 13:17:10|13419.8|13419.8|13419.8|13419.8|13419.8|13419.8|13419.8|13419.8|0
1652102280000|2022-05-09 13:18:00|13415.83|13415.83|13415.83|13415.83|13415.83|13415.83|13415.83|13415.83|0
1652102290000|2022-05-09 13:18:10|13413.03|13413.03|13407.67|13407.67|13413.03|13413.03|13407.67|13407.67|0
1652102400000|2022-05-09 13:20:00|13399.74|13399.74|13399.74|13399.74|13399.74|13399.74|13399.74|13399.74|0
1652102450000|2022-05-09 13:20:50|13395.54|13395.54|13395.54|13395.54|13395.54|13395.54|13395.54|13395.54|0
1652102500000|2022-05-09 13:21:40|13399.51|13399.51|13399.51|13399.51|13399.51|13399.51|13399.51|13399.51|0
1652102520000|2022-05-09 13:22:00|13403.47|13403.47|13403.47|13403.47|13403.47|13403.47|13403.47|13403.47|0
1652102580000|2022-05-09 13:23:00|13406.27|13406.27|13406.27|13406.27|13406.27|13406.27|13406.27|13406.27|0
1652102660000|2022-05-09 13:24:20|13407.67|13407.67|13409.07|13409.07|13409.07|13409.07|13407.67|13407.67|0
1652102680000|2022-05-09 13:24:40|13413.03|13413.03|13413.03|13413.03|13413.03|13413.03|13413.03|13413.03|0
1652102740000|2022-05-09 13:25:40|13412.12|13412.12|13413.03|13413.03|13413.03|13413.03|13412.12|13412.12|0
1652102770000|2022-05-09 13:26:10|13413.49|13413.49|13413.49|13413.49|13413.49|13413.49|13413.49|13413.49|0
1652102790000|2022-05-09 13:26:30|13414.89|13414.89|13414.89|13414.89|13414.89|13414.89|13414.89|13414.89|0
1652102870000|2022-05-09 13:27:50|13416.29|13416.29|13416.29|13416.29|13416.29|13416.29|13416.29|13416.29|0
1652102890000|2022-05-09 13:28:10|13424.22|13424.22|13429.82|13429.82|13429.82|13429.82|13424.22|13424.22|0
1652102910000|2022-05-09 13:28:30|13433.79|13433.79|13433.79|13433.79|13433.79|13433.79|13433.79|13433.79|0
1652102920000|2022-05-09 13:28:40|13440.78|13440.78|13440.78|13440.78|13440.78|13440.78|13436.59|13436.59|0
1652102960000|2022-05-09 13:29:20|13442.18|13442.18|13442.18|13442.18|13442.18|13442.18|13442.18|13442.18|0
1652102980000|2022-05-09 13:29:40|13434.25|13434.25|13434.25|13434.25|13434.25|13434.25|13434.25|13434.25|0
1652103000000|2022-05-09 13:30:00|13438.22|13438.22|13438.22|13438.22|13438.22|13438.22|13438.22|13438.22|0
1652103010000|2022-05-09 13:30:10|13434.25|13434.25|13434.25|13434.25|13434.25|13434.25|13434.25|13434.25|0
1652103020000|2022-05-09 13:30:20|13430.29|13430.29|13430.29|13430.29|13430.29|13430.29|13430.29|13430.29|0
1652103060000|2022-05-09 13:31:00|13434.25|13434.25|13434.25|13434.25|13434.25|13434.25|13434.25|13434.25|0
1652103090000|2022-05-09 13:31:30|13432.85|13432.85|13428.89|13428.89|13432.85|13432.85|13428.89|13428.89|0
1652103160000|2022-05-09 13:32:40|13432.85|13432.85|13432.85|13432.85|13432.85|13432.85|13432.85|13432.85|0
1652103190000|2022-05-09 13:33:10|13432.39|13432.39|13420.5|13420.5|13432.39|13432.39|13416.53|13416.53|0
1652103200000|2022-05-09 13:33:20|13416.53|13416.53|13414.42|13414.42|13420.96|13420.96|13412.57|13412.57|0
1652103250000|2022-05-09 13:34:10|13410.46|13410.46|13410.46|13410.46|13410.46|13410.46|13410.46|13410.46|0
1652103260000|2022-05-09 13:34:20|13414.42|13414.42|13413.02|13413.02|13414.42|13414.42|13413.02|13413.02|0
1652103270000|2022-05-09 13:34:30|13416.99|13416.99|13416.99|13416.99|13416.99|13416.99|13416.99|13416.99|0
1652103280000|2022-05-09 13:34:40|13418.37|13418.37|13418.37|13418.37|13418.37|13418.37|13418.37|13418.37|0
1652103290000|2022-05-09 13:34:50|13415.57|13415.57|13411.37|13411.37|13415.57|13415.57|13407.17|13407.17|0
1652103300000|2022-05-09 13:35:00|13411.83|13411.83|13417.19|13417.19|13417.19|13417.19|13411.83|13411.83|0
1652103310000|2022-05-09 13:35:10|13421.16|13421.16|13421.16|13421.16|13421.16|13421.16|13421.16|13421.16|0
1652103320000|2022-05-09 13:35:20|13425.12|13425.12|13425.12|13425.12|13425.12|13425.12|13425.12|13425.12|0
1652103340000|2022-05-09 13:35:40|13429.09|13429.09|13429.09|13429.09|13429.09|13429.09|13429.09|13429.09|0
1652103350000|2022-05-09 13:35:50|13430.49|13430.49|13433.29|13433.29|13433.29|13433.29|13430.49|13430.49|0
1652103360000|2022-05-09 13:36:00|13433.75|13433.75|13438.63|13438.63|13438.63|13438.63|13433.75|13433.75|0
1652103400000|2022-05-09 13:36:40|13444|13444|13444|13444|13445.4|13445.4|13444|13444|0
1652103430000|2022-05-09 13:37:10|13442.6|13442.6|13441.2|13441.2|13442.6|13442.6|13441.2|13441.2|0
1652103490000|2022-05-09 13:38:10|13438.4|13438.4|13442.36|13442.36|13442.36|13442.36|13438.4|13438.4|0
1652103510000|2022-05-09 13:38:30|13446.33|13446.33|13446.33|13446.33|13446.33|13446.33|13446.33|13446.33|0
1652103520000|2022-05-09 13:38:40|13447.73|13447.73|13459.62|13459.62|13459.62|13459.62|13447.73|13447.73|0
1652103530000|2022-05-09 13:38:50|13462.42|13462.42|13458.46|13458.46|13462.42|13462.42|13458.46|13458.46|0
1652103540000|2022-05-09 13:39:00|13462.42|13462.42|13458.46|13458.46|13462.42|13462.42|13458.46|13458.46|0
1652103550000|2022-05-09 13:39:10|13459.86|13459.86|13459.86|13459.86|13459.86|13459.86|13459.86|13459.86|0
1652103570000|2022-05-09 13:39:30|13457.52|13457.52|13457.98|13457.98|13457.98|13457.98|13457.52|13457.52|0
1652103580000|2022-05-09 13:39:40|13459.38|13459.38|13456.58|13456.58|13459.38|13459.38|13456.58|13456.58|0
1652103590000|2022-05-09 13:39:50|13457.04|13457.04|13461|13461|13461|13461|13457.04|13457.04|0
1652103600000|2022-05-09 13:40:00|13457.04|13457.04|13451.44|13451.44|13457.04|13457.04|13451.44|13451.44|0
1652103610000|2022-05-09 13:40:10|13447.47|13447.47|13436.31|13436.31|13447.47|13447.47|13436.31|13436.31|0
1652103630000|2022-05-09 13:40:30|13428.37|13428.37|13439.1|13439.1|13440.5|13440.5|13428.37|13428.37|0
1652103660000|2022-05-09 13:41:00|13440.5|13440.5|13447.27|13447.27|13447.27|13447.27|13440.5|13440.5|0
1652103670000|2022-05-09 13:41:10|13445.87|13445.87|13447.27|13447.27|13447.27|13447.27|13445.87|13445.87|0
1652103700000|2022-05-09 13:41:40|13451.23|13451.23|13448.43|13448.43|13451.23|13451.23|13448.43|13448.43|0
1652103720000|2022-05-09 13:42:00|13447.51|13447.51|13451.48|13451.48|13451.48|13451.48|13447.51|13447.51|0
1652103730000|2022-05-09 13:42:10|13447.51|13447.51|13443.55|13443.55|13447.51|13447.51|13443.55|13443.55|0
1652103780000|2022-05-09 13:43:00|13444.47|13444.47|13444.47|13444.47|13444.47|13444.47|13444.47|13444.47|0
1652103790000|2022-05-09 13:43:10|13448.43|13448.43|13452.4|13452.4|13452.4|13452.4|13448.43|13448.43|0
1652103800000|2022-05-09 13:43:20|13460.33|13460.33|13452.4|13452.4|13460.33|13460.33|13452.4|13452.4|0
1652103810000|2022-05-09 13:43:30|13456.36|13456.36|13456.36|13456.36|13456.36|13456.36|13456.36|13456.36|0
1652103830000|2022-05-09 13:43:50|13454.97|13454.97|13454.97|13454.97|13454.97|13454.97|13454.97|13454.97|0
1652103840000|2022-05-09 13:44:00|13447.03|13447.03|13454.97|13454.97|13454.97|13454.97|13447.03|13447.03|0
1652103860000|2022-05-09 13:44:20|13458.93|13458.93|13459.85|13459.85|13459.85|13459.85|13458.93|13458.93|0
1652103900000|2022-05-09 13:45:00|13451.45|13451.45|13448.67|13448.67|13451.45|13451.45|13445.88|13445.88|0
1652103910000|2022-05-09 13:45:10|13444.71|13444.71|13440.74|13440.74|13444.71|13444.71|13440.74|13440.74|0
1652103940000|2022-05-09 13:45:40|13437.94|13437.94|13437.94|13437.94|13437.94|13437.94|13437.94|13437.94|0
1652103960000|2022-05-09 13:46:00|13433.98|13433.98|13433.98|13433.98|13433.98|13433.98|13433.98|13433.98|0
1652103970000|2022-05-09 13:46:10|13433.52|13433.52|13425.13|13425.13|13433.52|13433.52|13425.13|13425.13|0
1652104030000|2022-05-09 13:47:10|13421.16|13421.16|13425.13|13425.13|13425.13|13425.13|13421.16|13421.16|0
1652104040000|2022-05-09 13:47:20|13424.67|13424.67|13424.67|13424.67|13424.67|13424.67|13424.67|13424.67|0
1652104050000|2022-05-09 13:47:30|13425.59|13425.59|13425.59|13425.59|13425.59|13425.59|13425.59|13425.59|0
1652104070000|2022-05-09 13:47:50|13417.66|13417.66|13417.66|13417.66|13417.66|13417.66|13417.66|13417.66|0
1652104080000|2022-05-09 13:48:00|13409.73|13409.73|13409.73|13409.73|13409.73|13409.73|13409.73|13409.73|0
1652104110000|2022-05-09 13:48:30|13405.76|13405.76|13405.76|13405.76|13405.76|13405.76|13405.76|13405.76|0
1652104120000|2022-05-09 13:48:40|13397.83|13397.83|13397.83|13397.83|13397.83|13397.83|13397.83|13397.83|0
1652104130000|2022-05-09 13:48:50|13389.44|13389.44|13389.44|13389.44|13389.44|13389.44|13389.44|13389.44|0
1652104140000|2022-05-09 13:49:00|13397.37|13397.37|13397.37|13397.37|13397.37|13397.37|13397.37|13397.37|0
1652104200000|2022-05-09 13:50:00|13393.17|13393.17|13392.71|13392.71|13393.17|13393.17|13392.25|13392.25|0
1652104210000|2022-05-09 13:50:10|13396.91|13396.91|13398.31|13398.31|13399.71|13399.71|13396.91|13396.91|0
1652104220000|2022-05-09 13:50:20|13402.5|13402.5|13402.5|13402.5|13402.5|13402.5|13402.5|13402.5|0
1652104250000|2022-05-09 13:50:50|13398.54|13398.54|13394.57|13394.57|13398.54|13398.54|13394.57|13394.57|0
1652104260000|2022-05-09 13:51:00|13395.03|13395.03|13395.03|13395.03|13395.49|13395.49|13394.57|13394.57|0
1652104290000|2022-05-09 13:51:30|13399|13399|13399|13399|13399|13399|13399|13399|0
1652104300000|2022-05-09 13:51:40|13401.8|13401.8|13409.73|13409.73|13409.73|13409.73|13401.8|13401.8|0
1652104350000|2022-05-09 13:52:30|13405.76|13405.76|13405.76|13405.76|13409.73|13409.73|13405.76|13405.76|0
1652104360000|2022-05-09 13:52:40|13413.69|13413.69|13413.69|13413.69|13417.66|13417.66|13413.69|13413.69|0
1652104370000|2022-05-09 13:52:50|13416.49|13416.49|13418.35|13418.35|13418.35|13418.35|13416.49|13416.49|0
1652104410000|2022-05-09 13:53:30|13422.32|13422.32|13422.32|13422.32|13422.32|13422.32|13422.32|13422.32|0
1652104420000|2022-05-09 13:53:40|13423.72|13423.72|13423.72|13423.72|13423.72|13423.72|13423.72|13423.72|0
1652104430000|2022-05-09 13:53:50|13427.91|13427.91|13428.83|13428.83|13428.83|13428.83|13427.91|13427.91|0
1652104440000|2022-05-09 13:54:00|13424.64|13424.64|13424.64|13424.64|13424.64|13424.64|13424.64|13424.64|0
1652104460000|2022-05-09 13:54:20|13432.57|13432.57|13432.57|13432.57|13432.57|13432.57|13432.57|13432.57|0
1652104500000|2022-05-09 13:55:00|13424.64|13424.64|13424.64|13424.64|13424.64|13424.64|13424.64|13424.64|0
1652104510000|2022-05-09 13:55:10|13427.43|13427.43|13430.23|13430.23|13430.23|13430.23|13427.43|13427.43|0
1652104540000|2022-05-09 13:55:40|13427.43|13427.43|13414.14|13414.14|13427.43|13427.43|13414.14|13414.14|0
1652104560000|2022-05-09 13:56:00|13412.74|13412.74|13414.14|13414.14|13414.14|13414.14|13412.74|13412.74|0
1652104580000|2022-05-09 13:56:20|13418.1|13418.1|13418.1|13418.1|13418.1|13418.1|13418.1|13418.1|0
1652104590000|2022-05-09 13:56:30|13416.71|13416.71|13413.91|13413.91|13416.71|13416.71|13413.91|13413.91|0
1652104610000|2022-05-09 13:56:50|13413.45|13413.45|13413.91|13413.91|13413.91|13413.91|13413.45|13413.45|0
1652104620000|2022-05-09 13:57:00|13409.94|13409.94|13409.94|13409.94|13409.94|13409.94|13409.94|13409.94|0
1652104640000|2022-05-09 13:57:20|13413.91|13413.91|13419.5|13419.5|13419.5|13419.5|13413.91|13413.91|0
1652104650000|2022-05-09 13:57:30|13418.1|13418.1|13418.1|13418.1|13418.1|13418.1|13418.1|13418.1|0
1652104700000|2022-05-09 13:58:20|13419.5|13419.5|13423.47|13423.47|13423.47|13423.47|13419.5|13419.5|0
1652104720000|2022-05-09 13:58:40|13424.87|13424.87|13424.87|13424.87|13424.87|13424.87|13424.87|13424.87|0
1652104740000|2022-05-09 13:59:00|13427.67|13427.67|13431.87|13431.87|13431.87|13431.87|13427.67|13427.67|0
1652104770000|2022-05-09 13:59:30|13429.07|13429.07|13429.07|13429.07|13429.07|13429.07|13429.07|13429.07|0
1652104780000|2022-05-09 13:59:40|13430.47|13430.47|13430.47|13430.47|13430.47|13430.47|13430.47|13430.47|0
1652104800000|2022-05-09 14:00:00|13431.87|13431.87|13431.87|13431.87|13431.87|13431.87|13431.87|13431.87|0
1652104810000|2022-05-09 14:00:10|13431.41|13431.41|13431.41|13431.41|13431.41|13431.41|13431.41|13431.41|0
1652104820000|2022-05-09 14:00:20|13427.21|13427.21|13424.41|13424.41|13427.21|13427.21|13424.41|13424.41|0
1652104830000|2022-05-09 14:00:30|13420.44|13420.44|13420.44|13420.44|13420.44|13420.44|13420.44|13420.44|0
1652104860000|2022-05-09 14:01:00|13423.24|13423.24|13424.64|13424.64|13424.64|13424.64|13423.24|13423.24|0
1652104870000|2022-05-09 14:01:10|13420.68|13420.68|13420.68|13420.68|13420.68|13420.68|13420.68|13420.68|0
1652104890000|2022-05-09 14:01:30|13426.04|13426.04|13431.41|13431.41|13431.41|13431.41|13426.04|13426.04|0
1652104900000|2022-05-09 14:01:40|13432.81|13432.81|13429.78|13429.78|13432.81|13432.81|13429.3|13429.3|0
1652104910000|2022-05-09 14:01:50|13433.75|13433.75|13436.55|13436.55|13436.55|13436.55|13433.75|13433.75|0
1652104920000|2022-05-09 14:02:00|13437.94|13437.94|13441.91|13441.91|13445.88|13445.88|13437.94|13437.94|0
1652104940000|2022-05-09 14:02:20|13437.94|13437.94|13435.15|13435.15|13437.94|13437.94|13435.15|13435.15|0
1652104950000|2022-05-09 14:02:30|13432.35|13432.35|13432.35|13432.35|13432.35|13432.35|13432.35|13432.35|0
1652104960000|2022-05-09 14:02:40|13432.81|13432.81|13432.81|13432.81|13432.81|13432.81|13432.81|13432.81|0
1652104970000|2022-05-09 14:02:50|13436.77|13436.77|13440.03|13440.03|13440.03|13440.03|13436.77|13436.77|0
1652105000000|2022-05-09 14:03:20|13432.1|13432.1|13432.1|13432.1|13432.1|13432.1|13432.1|13432.1|0
1652105040000|2022-05-09 14:04:00|13433.5|13433.5|13441.66|13441.66|13441.66|13441.66|13433.5|13433.5|0
1652105050000|2022-05-09 14:04:10|13437.7|13437.7|13434.9|13434.9|13437.7|13437.7|13434.9|13434.9|0
1652105070000|2022-05-09 14:04:30|13430.93|13430.93|13430.93|13430.93|13430.93|13430.93|13430.93|13430.93|0
1652105100000|2022-05-09 14:05:00|13430.01|13430.01|13430.01|13430.01|13430.01|13430.01|13430.01|13430.01|0
1652105110000|2022-05-09 14:05:10|13433.98|13433.98|13433.98|13433.98|13433.98|13433.98|13433.98|13433.98|0
1652105120000|2022-05-09 14:05:20|13436.78|13436.78|13436.78|13436.78|13436.78|13436.78|13436.78|13436.78|0
1652105140000|2022-05-09 14:05:40|13433.98|13433.98|13430.01|13430.01|13433.98|13433.98|13430.01|13430.01|0
1652105170000|2022-05-09 14:06:10|13426.05|13426.05|13426.05|13426.05|13426.05|13426.05|13426.05|13426.05|0
1652105200000|2022-05-09 14:06:40|13422.08|13422.08|13426.05|13426.05|13426.05|13426.05|13422.08|13422.08|0
1652105230000|2022-05-09 14:07:10|13418.12|13418.12|13418.12|13418.12|13418.12|13418.12|13418.12|13418.12|0
1652105240000|2022-05-09 14:07:20|13414.15|13414.15|13414.15|13414.15|13414.15|13414.15|13414.15|13414.15|0
1652105270000|2022-05-09 14:07:50|13406.22|13406.22|13406.22|13406.22|13406.22|13406.22|13406.22|13406.22|0
1652105280000|2022-05-09 14:08:00|13410.19|13410.19|13406.22|13406.22|13410.19|13410.19|13406.22|13406.22|0
1652105290000|2022-05-09 14:08:10|13410.19|13410.19|13409.95|13409.95|13410.19|13410.19|13405.99|13405.99|0
1652105330000|2022-05-09 14:08:50|13411.35|13411.35|13411.35|13411.35|13411.35|13411.35|13411.35|13411.35|0
1652105340000|2022-05-09 14:09:00|13407.39|13407.39|13407.39|13407.39|13407.39|13407.39|13407.39|13407.39|0
1652105350000|2022-05-09 14:09:10|13403.42|13403.42|13396.66|13396.66|13403.42|13403.42|13396.66|13396.66|0
1652105360000|2022-05-09 14:09:20|13395.26|13395.26|13395.26|13395.26|13395.26|13395.26|13395.26|13395.26|0
1652105390000|2022-05-09 14:09:50|13394.34|13394.34|13394.34|13394.34|13394.34|13394.34|13394.34|13394.34|0
1652105400000|2022-05-09 14:10:00|13398.31|13398.31|13402.27|13402.27|13402.27|13402.27|13398.31|13398.31|0
1652105410000|2022-05-09 14:10:10|13405.07|13405.07|13401.1|13401.1|13405.07|13405.07|13401.1|13401.1|0
1652105430000|2022-05-09 14:10:30|13402.48|13402.48|13402.48|13402.48|13402.48|13402.48|13402.48|13402.48|0
1652105440000|2022-05-09 14:10:40|13406.45|13406.45|13406.45|13406.45|13406.45|13406.45|13406.45|13406.45|0
1652105460000|2022-05-09 14:11:00|13402.48|13402.48|13402.48|13402.48|13402.48|13402.48|13402.48|13402.48|0
1652105530000|2022-05-09 14:12:10|13398.52|13398.52|13389.67|13389.67|13398.52|13398.52|13389.67|13389.67|0
1652105540000|2022-05-09 14:12:20|13390.13|13390.13|13390.13|13390.13|13390.13|13390.13|13390.13|13390.13|0
1652105570000|2022-05-09 14:12:50|13394.09|13394.09|13402.26|13402.26|13402.26|13402.26|13391.53|13391.53|0
1652105580000|2022-05-09 14:13:00|13402.72|13402.72|13405.52|13405.52|13405.52|13405.52|13402.72|13402.72|0
1652105590000|2022-05-09 14:13:10|13409.48|13409.48|13409.48|13409.48|13409.48|13409.48|13409.48|13409.48|0
1652105610000|2022-05-09 14:13:30|13412.28|13412.28|13412.28|13412.28|13412.28|13412.28|13412.28|13412.28|0
1652105630000|2022-05-09 14:13:50|13410.88|13410.88|13410.88|13410.88|13410.88|13410.88|13410.88|13410.88|0
1652105640000|2022-05-09 14:14:00|13410.42|13410.42|13410.42|13410.42|13410.42|13410.42|13410.42|13410.42|0
1652105680000|2022-05-09 14:14:40|13407.62|13407.62|13409.02|13409.02|13409.02|13409.02|13407.62|13407.62|0
1652105730000|2022-05-09 14:15:30|13416.02|13416.02|13409.25|13409.25|13416.02|13416.02|13407.86|13407.86|0
1652105760000|2022-05-09 14:16:00|13417.19|13417.19|13417.19|13417.19|13417.19|13417.19|13417.19|13417.19|0
1652105770000|2022-05-09 14:16:10|13418.58|13418.58|13424.18|13424.18|13424.18|13424.18|13418.58|13418.58|0
1652105780000|2022-05-09 14:16:20|13419.98|13419.98|13418.58|13418.58|13419.98|13419.98|13418.58|13418.58|0
1652105790000|2022-05-09 14:16:30|13417.19|13417.19|13417.19|13417.19|13417.19|13417.19|13417.19|13417.19|0
1652105800000|2022-05-09 14:16:40|13417.65|13417.65|13417.65|13417.65|13417.65|13417.65|13417.65|13417.65|0
1652105810000|2022-05-09 14:16:50|13420.44|13420.44|13420.9|13420.9|13420.9|13420.9|13420.44|13420.44|0
1652105830000|2022-05-09 14:17:10|13425.1|13425.1|13425.1|13425.1|13425.1|13425.1|13425.1|13425.1|0
1652105850000|2022-05-09 14:17:30|13429.07|13429.07|13429.07|13429.07|13429.07|13429.07|13429.07|13429.07|0
1652105860000|2022-05-09 14:17:40|13427.67|13427.67|13427.67|13427.67|13427.67|13427.67|13427.67|13427.67|0
1652105880000|2022-05-09 14:18:00|13419.74|13419.74|13420.68|13420.68|13420.68|13420.68|13417.88|13417.88|0
1652105890000|2022-05-09 14:18:10|13417.88|13417.88|13415.31|13415.31|13419.28|13419.28|13415.31|13415.31|0
1652105900000|2022-05-09 14:18:20|13412.51|13412.51|13412.51|13412.51|13416.48|13416.48|13412.51|13412.51|0
1652105910000|2022-05-09 14:18:30|13411.11|13411.11|13419.28|13419.28|13419.28|13419.28|13411.11|13411.11|0
1652105920000|2022-05-09 14:18:40|13422.08|13422.08|13423.48|13423.48|13423.48|13423.48|13422.08|13422.08|0
1652105930000|2022-05-09 14:18:50|13423.02|13423.02|13423.02|13423.02|13423.02|13423.02|13423.02|13423.02|0
1652105940000|2022-05-09 14:19:00|13420.22|13420.22|13421.62|13421.62|13421.62|13421.62|13420.22|13420.22|0
1652105950000|2022-05-09 14:19:10|13423.02|13423.02|13421.62|13421.62|13423.02|13423.02|13421.62|13421.62|0
1652105960000|2022-05-09 14:19:20|13425.58|13425.58|13425.58|13425.58|13425.58|13425.58|13425.58|13425.58|0
1652105980000|2022-05-09 14:19:40|13429.55|13429.55|13429.55|13429.55|13429.55|13429.55|13429.55|13429.55|0
1652105990000|2022-05-09 14:19:50|13430.95|13430.95|13432.79|13432.79|13432.79|13432.79|13430.95|13430.95|0
1652106000000|2022-05-09 14:20:00|13431.39|13431.39|13436.96|13436.96|13436.96|13436.96|13431.39|13431.39|0
1652106010000|2022-05-09 14:20:10|13440.93|13440.93|13440.93|13440.93|13440.93|13440.93|13440.93|13440.93|0
1652106040000|2022-05-09 14:20:40|13439.53|13439.53|13433.93|13433.93|13439.53|13439.53|13433.93|13433.93|0
1652106050000|2022-05-09 14:20:50|13442.1|13442.1|13442.1|13442.1|13442.1|13442.1|13442.1|13442.1|0
1652106060000|2022-05-09 14:21:00|13441.64|13441.64|13441.64|13441.64|13441.64|13441.64|13441.64|13441.64|0
1652106090000|2022-05-09 14:21:30|13445.6|13445.6|13445.6|13445.6|13445.6|13445.6|13445.6|13445.6|0
1652106100000|2022-05-09 14:21:40|13453.53|13453.53|13453.53|13453.53|13453.53|13453.53|13453.53|13453.53|0
1652106160000|2022-05-09 14:22:40|13449.57|13449.57|13450.49|13450.49|13450.49|13450.49|13449.57|13449.57|0
1652106200000|2022-05-09 14:23:20|13451.41|13451.41|13451.41|13451.41|13451.41|13451.41|13451.41|13451.41|0
1652106240000|2022-05-09 14:24:00|13450.95|13450.95|13456.54|13456.54|13456.54|13456.54|13450.95|13450.95|0
1652106250000|2022-05-09 14:24:10|13453.74|13453.74|13453.74|13453.74|13453.74|13453.74|13453.74|13453.74|0
1652106270000|2022-05-09 14:24:30|13449.78|13449.78|13445.58|13445.58|13449.78|13449.78|13445.58|13445.58|0
1652106280000|2022-05-09 14:24:40|13445.12|13445.12|13445.12|13445.12|13445.12|13445.12|13445.12|13445.12|0
1652106300000|2022-05-09 14:25:00|13441.16|13441.16|13442.56|13442.56|13442.56|13442.56|13441.16|13441.16|0
1652106310000|2022-05-09 14:25:10|13441.16|13441.16|13441.16|13441.16|13441.16|13441.16|13441.16|13441.16|0
1652106340000|2022-05-09 14:25:40|13443.95|13443.95|13443.95|13443.95|13443.95|13443.95|13443.95|13443.95|0
1652106350000|2022-05-09 14:25:50|13447.92|13447.92|13447.92|13447.92|13447.92|13447.92|13447.92|13447.92|0
1652106370000|2022-05-09 14:26:10|13443.95|13443.95|13443.95|13443.95|13443.95|13443.95|13443.95|13443.95|0
1652106420000|2022-05-09 14:27:00|13443.49|13443.49|13443.49|13443.49|13443.49|13443.49|13443.49|13443.49|0
1652106460000|2022-05-09 14:27:40|13439.53|13439.53|13434.17|13434.17|13439.53|13439.53|13434.17|13434.17|0
1652106480000|2022-05-09 14:28:00|13432.77|13432.77|13434.17|13434.17|13434.17|13434.17|13432.77|13432.77|0
1652106490000|2022-05-09 14:28:10|13435.56|13435.56|13436.96|13436.96|13436.96|13436.96|13435.56|13435.56|0
1652106500000|2022-05-09 14:28:20|13435.56|13435.56|13426.47|13426.47|13438.36|13438.36|13426.47|13426.47|0
1652106520000|2022-05-09 14:28:40|13422.5|13422.5|13422.5|13422.5|13422.5|13422.5|13422.5|13422.5|0
1652106540000|2022-05-09 14:29:00|13421.58|13421.58|13417.38|13417.38|13421.58|13421.58|13417.38|13417.38|0
1652106550000|2022-05-09 14:29:10|13418.78|13418.78|13413.19|13413.19|13418.78|13418.78|13413.19|13413.19|0
1652106570000|2022-05-09 14:29:30|13410.39|13410.39|13408.99|13408.99|13410.39|13410.39|13408.99|13408.99|0
1652106590000|2022-05-09 14:29:50|13404.79|13404.79|13406.19|13406.19|13406.19|13406.19|13404.79|13404.79|0
1652106600000|2022-05-09 14:30:00|13398.26|13398.26|13398.26|13398.26|13398.26|13398.26|13398.26|13398.26|0
1652106610000|2022-05-09 14:30:10|13396.86|13396.86|13396.86|13396.86|13396.86|13396.86|13396.86|13396.86|0
1652106620000|2022-05-09 14:30:20|13392.66|13392.66|13392.66|13392.66|13392.66|13392.66|13392.66|13392.66|0
1652106630000|2022-05-09 14:30:30|13389.86|13389.86|13392.66|13392.66|13392.66|13392.66|13389.86|13389.86|0
1652106660000|2022-05-09 14:31:00|13395.46|13395.46|13396.86|13396.86|13396.86|13396.86|13392.89|13392.89|0
1652106700000|2022-05-09 14:31:40|13400.82|13400.82|13400.82|13400.82|13400.82|13400.82|13400.82|13400.82|0
1652106720000|2022-05-09 14:32:00|13398.02|13398.02|13398.02|13398.02|13398.02|13398.02|13398.02|13398.02|0
1652106750000|2022-05-09 14:32:30|13390.09|13390.09|13390.09|13390.09|13390.09|13390.09|13390.09|13390.09|0
1652106760000|2022-05-09 14:32:40|13386.13|13386.13|13386.13|13386.13|13386.13|13386.13|13386.13|13386.13|0
1652106800000|2022-05-09 14:33:20|13380.53|13380.53|13384.73|13384.73|13384.73|13384.73|13380.53|13380.53|0
1652106810000|2022-05-09 14:33:30|13376.8|13376.8|13376.8|13376.8|13376.8|13376.8|13376.8|13376.8|0
1652106840000|2022-05-09 14:34:00|13375.42|13375.42|13375.88|13375.88|13375.88|13375.88|13375.42|13375.42|0
1652106860000|2022-05-09 14:34:20|13376.34|13376.34|13381.22|13381.22|13381.22|13381.22|13376.34|13376.34|0
1652106870000|2022-05-09 14:34:30|13382.62|13382.62|13384.02|13384.02|13384.02|13384.02|13382.62|13382.62|0
1652106890000|2022-05-09 14:34:50|13385.42|13385.42|13389.39|13389.39|13389.39|13389.39|13385.42|13385.42|0
1652106900000|2022-05-09 14:35:00|13386.59|13386.59|13387.07|13387.07|13387.99|13387.99|13386.59|13386.59|0
1652106920000|2022-05-09 14:35:20|13391.03|13391.03|13391.03|13391.03|13391.03|13391.03|13391.03|13391.03|0
1652106930000|2022-05-09 14:35:30|13390.57|13390.57|13390.57|13390.57|13390.57|13390.57|13390.57|13390.57|0
1652106940000|2022-05-09 14:35:40|13393.37|13393.37|13393.37|13393.37|13393.37|13393.37|13393.37|13393.37|0
1652107010000|2022-05-09 14:36:50|13405.27|13405.27|13405.27|13405.27|13405.27|13405.27|13405.27|13405.27|0
1652107020000|2022-05-09 14:37:00|13401.3|13401.3|13401.3|13401.3|13401.3|13401.3|13401.3|13401.3|0
1652107040000|2022-05-09 14:37:20|13398.51|13398.51|13398.51|13398.51|13398.51|13398.51|13398.51|13398.51|0
1652107070000|2022-05-09 14:37:50|13399.9|13399.9|13399.9|13399.9|13399.9|13399.9|13399.9|13399.9|0
1652107140000|2022-05-09 14:39:00|13395.94|13395.94|13395.94|13395.94|13395.94|13395.94|13395.94|13395.94|0
1652107160000|2022-05-09 14:39:20|13388.94|13388.94|13388.94|13388.94|13388.94|13388.94|13388.94|13388.94|0
1652107190000|2022-05-09 14:39:50|13388.02|13388.02|13386.86|13386.86|13390.82|13390.82|13386.86|13386.86|0
1652107200000|2022-05-09 14:40:00|13382.89|13382.89|13382.89|13382.89|13382.89|13382.89|13382.89|13382.89|0
1652107210000|2022-05-09 14:40:10|13386.86|13386.86|13390.82|13390.82|13390.82|13390.82|13386.86|13386.86|0
1652107220000|2022-05-09 14:40:20|13392.22|13392.22|13392.22|13392.22|13392.22|13392.22|13392.22|13392.22|0
1652107260000|2022-05-09 14:41:00|13391.76|13391.76|13390.36|13390.36|13391.76|13391.76|13390.36|13390.36|0
1652107270000|2022-05-09 14:41:10|13394.33|13394.33|13394.33|13394.33|13394.33|13394.33|13394.33|13394.33|0
1652107280000|2022-05-09 14:41:20|13397.13|13397.13|13398.99|13398.99|13398.99|13398.99|13397.13|13397.13|0
1652107290000|2022-05-09 14:41:30|13398.53|13398.53|13398.53|13398.53|13398.53|13398.53|13398.53|13398.53|0
1652107300000|2022-05-09 14:41:40|13402.49|13402.49|13407.86|13407.86|13407.86|13407.86|13402.49|13402.49|0
1652107310000|2022-05-09 14:41:50|13403.89|13403.89|13403.89|13403.89|13403.89|13403.89|13403.89|13403.89|0
1652107390000|2022-05-09 14:43:10|13411.82|13411.82|13411.82|13411.82|13411.82|13411.82|13411.82|13411.82|0
1652107410000|2022-05-09 14:43:30|13413.22|13413.22|13413.22|13413.22|13413.22|13413.22|13413.22|13413.22|0
1652107460000|2022-05-09 14:44:20|13411.82|13411.82|13410.42|13410.42|13411.82|13411.82|13406.46|13406.46|0
1652107470000|2022-05-09 14:44:30|13413.22|13413.22|13418.82|13418.82|13418.82|13418.82|13413.22|13413.22|0
1652107480000|2022-05-09 14:44:40|13421.62|13421.62|13424.42|13424.42|13424.42|13424.42|13421.62|13421.62|0
1652107490000|2022-05-09 14:44:50|13421.62|13421.62|13421.62|13421.62|13421.62|13421.62|13421.62|13421.62|0
1652107500000|2022-05-09 14:45:00|13425.58|13425.58|13424.18|13424.18|13425.58|13425.58|13424.18|13424.18|0
1652107510000|2022-05-09 14:45:10|13426.98|13426.98|13428.38|13428.38|13428.38|13428.38|13426.98|13426.98|0
1652107580000|2022-05-09 14:46:20|13426.98|13426.98|13429.78|13429.78|13429.78|13429.78|13426.98|13426.98|0
1652107590000|2022-05-09 14:46:30|13433.75|13433.75|13435.15|13435.15|13435.15|13435.15|13433.75|13433.75|0
1652107610000|2022-05-09 14:46:50|13436.07|13436.07|13436.07|13436.07|13436.07|13436.07|13436.07|13436.07|0
1652107620000|2022-05-09 14:47:00|13434.67|13434.67|13434.67|13434.67|13434.67|13434.67|13434.67|13434.67|0
1652107670000|2022-05-09 14:47:50|13438.86|13438.86|13439.78|13439.78|13442.58|13442.58|13438.86|13438.86|0
1652107690000|2022-05-09 14:48:10|13443.75|13443.75|13443.75|13443.75|13443.75|13443.75|13443.75|13443.75|0
1652107710000|2022-05-09 14:48:30|13439.78|13439.78|13439.78|13439.78|13439.78|13439.78|13439.78|13439.78|0
1652107730000|2022-05-09 14:48:50|13438.38|13438.38|13438.38|13438.38|13438.38|13438.38|13438.38|13438.38|0
1652107740000|2022-05-09 14:49:00|13442.35|13442.35|13442.35|13442.35|13442.35|13442.35|13442.35|13442.35|0
1652107750000|2022-05-09 14:49:10|13443.75|13443.75|13443.75|13443.75|13443.75|13443.75|13443.75|13443.75|0
1652107760000|2022-05-09 14:49:20|13447.71|13447.71|13443.75|13443.75|13447.71|13447.71|13443.75|13443.75|0
1652107800000|2022-05-09 14:50:00|13439.78|13439.78|13439.78|13439.78|13439.78|13439.78|13439.78|13439.78|0
1652107810000|2022-05-09 14:50:10|13443.75|13443.75|13443.75|13443.75|13443.75|13443.75|13443.75|13443.75|0
1652107820000|2022-05-09 14:50:20|13447.71|13447.71|13447.71|13447.71|13447.71|13447.71|13447.71|13447.71|0
1652107840000|2022-05-09 14:50:40|13442.12|13442.12|13442.12|13442.12|13442.12|13442.12|13442.12|13442.12|0
1652107860000|2022-05-09 14:51:00|13434.19|13434.19|13434.19|13434.19|13434.19|13434.19|13434.19|13434.19|0
1652107870000|2022-05-09 14:51:10|13438.38|13438.38|13438.38|13438.38|13438.38|13438.38|13438.38|13438.38|0
1652107890000|2022-05-09 14:51:30|13437|13437|13437|13437|13437|13437|13437|13437|0
1652107900000|2022-05-09 14:51:40|13433.04|13433.04|13427.44|13427.44|13433.04|13433.04|13427.44|13427.44|0
1652107910000|2022-05-09 14:51:50|13423.48|13423.48|13423.48|13423.48|13423.48|13423.48|13423.48|13423.48|0
1652107920000|2022-05-09 14:52:00|13427.44|13427.44|13427.44|13427.44|13427.44|13427.44|13427.44|13427.44|0
1652107930000|2022-05-09 14:52:10|13431.41|13431.41|13431.41|13431.41|13431.41|13431.41|13431.41|13431.41|0
1652107940000|2022-05-09 14:52:20|13435.61|13435.61|13435.15|13435.15|13435.61|13435.61|13435.15|13435.15|0
1652107950000|2022-05-09 14:52:30|13432.35|13432.35|13432.35|13432.35|13432.35|13432.35|13432.35|13432.35|0
1652107970000|2022-05-09 14:52:50|13428.38|13428.38|13428.38|13428.38|13428.38|13428.38|13428.38|13428.38|0
1652108000000|2022-05-09 14:53:20|13426.98|13426.98|13427.44|13427.44|13427.44|13427.44|13426.98|13426.98|0
1652108030000|2022-05-09 14:53:50|13426.04|13426.04|13426.04|13426.04|13426.04|13426.04|13426.04|13426.04|0
1652108040000|2022-05-09 14:54:00|13422.08|13422.08|13422.08|13422.08|13422.08|13422.08|13422.08|13422.08|0
1652108050000|2022-05-09 14:54:10|13418.11|13418.11|13422.08|13422.08|13422.08|13422.08|13418.11|13418.11|0
1652108080000|2022-05-09 14:54:40|13417.88|13417.88|13417.88|13417.88|13417.88|13417.88|13417.88|13417.88|0
1652108090000|2022-05-09 14:54:50|13415.08|13415.08|13399.69|13399.69|13415.08|13415.08|13399.69|13399.69|0
1652108100000|2022-05-09 14:55:00|13395.73|13395.73|13400.86|13400.86|13400.86|13400.86|13395.27|13395.27|0
1652108120000|2022-05-09 14:55:20|13399.47|13399.47|13400.86|13400.86|13400.86|13400.86|13399.47|13399.47|0
1652108150000|2022-05-09 14:55:50|13404.83|13404.83|13404.37|13404.37|13404.83|13404.83|13404.37|13404.37|0
1652108160000|2022-05-09 14:56:00|13405.77|13405.77|13405.77|13405.77|13405.77|13405.77|13405.77|13405.77|0
1652108190000|2022-05-09 14:56:30|13402.97|13402.97|13401.57|13401.57|13402.97|13402.97|13401.57|13401.57|0
1652108200000|2022-05-09 14:56:40|13402.03|13402.03|13402.03|13402.03|13402.03|13402.03|13402.03|13402.03|0
1652108260000|2022-05-09 14:57:40|13406|13406|13406|13406|13406|13406|13406|13406|0
1652108310000|2022-05-09 14:58:30|13409.96|13409.96|13409.96|13409.96|13409.96|13409.96|13409.96|13409.96|0
1652108320000|2022-05-09 14:58:40|13406|13406|13406|13406|13406|13406|13406|13406|0
1652108340000|2022-05-09 14:59:00|13404.6|13404.6|13404.6|13404.6|13404.6|13404.6|13404.6|13404.6|0
1652108350000|2022-05-09 14:59:10|13406|13406|13406|13406|13406|13406|13406|13406|0
1652108380000|2022-05-09 14:59:40|13404.6|13404.6|13404.6|13404.6|13404.6|13404.6|13404.6|13404.6|0
1652108390000|2022-05-09 14:59:50|13406|13406|13407.4|13407.4|13407.4|13407.4|13406|13406|0
1652108400000|2022-05-09 15:00:00|13410.19|13410.19|13410.19|13410.19|13410.19|13410.19|13410.19|13410.19|0
1652108410000|2022-05-09 15:00:10|13411.59|13411.59|13407.63|13407.63|13411.59|13411.59|13407.63|13407.63|0
1652108430000|2022-05-09 15:00:30|13404.83|13404.83|13406.23|13406.23|13406.23|13406.23|13403.43|13403.43|0
1652108440000|2022-05-09 15:00:40|13407.63|13407.63|13407.17|13407.17|13407.63|13407.63|13407.17|13407.17|0
1652108470000|2022-05-09 15:01:10|13408.09|13408.09|13407.15|13407.15|13408.09|13408.09|13406.69|13406.69|0
1652108480000|2022-05-09 15:01:20|13407.61|13407.61|13407.61|13407.61|13407.61|13407.61|13407.61|13407.61|0
1652108490000|2022-05-09 15:01:30|13407.15|13407.15|13406.69|13406.69|13407.15|13407.15|13406.69|13406.69|0
1652108510000|2022-05-09 15:01:50|13405.29|13405.29|13405.29|13405.29|13405.29|13405.29|13405.29|13405.29|0
1652108520000|2022-05-09 15:02:00|13404.83|13404.83|13404.83|13404.83|13404.83|13404.83|13404.83|13404.83|0
1652108530000|2022-05-09 15:02:10|13403.43|13403.43|13403.43|13403.43|13403.43|13403.43|13403.43|13403.43|0
1652108560000|2022-05-09 15:02:40|13404.83|13404.83|13406.23|13406.23|13411.83|13411.83|13404.83|13404.83|0
1652108570000|2022-05-09 15:02:50|13407.63|13407.63|13407.63|13407.63|13407.63|13407.63|13407.63|13407.63|0
1652108610000|2022-05-09 15:03:30|13411.59|13411.59|13412.51|13412.51|13412.51|13412.51|13411.59|13411.59|0
1652108620000|2022-05-09 15:03:40|13415.31|13415.31|13418.11|13418.11|13418.11|13418.11|13415.31|13415.31|0
1652108630000|2022-05-09 15:03:50|13416.71|13416.71|13412.75|13412.75|13416.71|13416.71|13412.75|13412.75|0
1652108670000|2022-05-09 15:04:30|13415.55|13415.55|13415.55|13415.55|13415.55|13415.55|13415.55|13415.55|0
1652108710000|2022-05-09 15:05:10|13414.15|13414.15|13412.75|13412.75|13414.15|13414.15|13412.75|13412.75|0
1652108730000|2022-05-09 15:05:30|13416.95|13416.95|13416.95|13416.95|13416.95|13416.95|13416.95|13416.95|0
1652108760000|2022-05-09 15:06:00|13415.55|13415.55|13415.55|13415.55|13415.55|13415.55|13415.55|13415.55|0
1652108770000|2022-05-09 15:06:10|13414.63|13414.63|13416.03|13416.03|13416.03|13416.03|13414.63|13414.63|0
1652108780000|2022-05-09 15:06:20|13417.43|13417.43|13417.43|13417.43|13417.43|13417.43|13417.43|13417.43|0
1652108800000|2022-05-09 15:06:40|13416.03|13416.03|13414.63|13414.63|13416.03|13416.03|13414.63|13414.63|0
1652108810000|2022-05-09 15:06:50|13410.66|13410.66|13406.7|13406.7|13410.66|13410.66|13406.7|13406.7|0
1652108840000|2022-05-09 15:07:20|13402.73|13402.73|13402.73|13402.73|13402.73|13402.73|13402.73|13402.73|0
1652108860000|2022-05-09 15:07:40|13398.77|13398.77|13398.77|13398.77|13398.77|13398.77|13398.77|13398.77|0
1652108900000|2022-05-09 15:08:20|13394.8|13394.8|13394.8|13394.8|13394.8|13394.8|13394.8|13394.8|0
1652108920000|2022-05-09 15:08:40|13390.84|13390.84|13383.84|13383.84|13390.84|13390.84|13383.84|13383.84|0
1652108930000|2022-05-09 15:08:50|13385.24|13385.24|13379.87|13379.87|13385.24|13385.24|13379.87|13379.87|0
1652108940000|2022-05-09 15:09:00|13379.41|13379.41|13381.25|13381.25|13381.25|13381.25|13379.41|13379.41|0
1652108960000|2022-05-09 15:09:20|13377.29|13377.29|13377.29|13377.29|13377.29|13377.29|13377.29|13377.29|0
1652108980000|2022-05-09 15:09:40|13381.25|13381.25|13381.25|13381.25|13381.25|13381.25|13381.25|13381.25|0
1652108990000|2022-05-09 15:09:50|13384.05|13384.05|13391.98|13391.98|13391.98|13391.98|13384.05|13384.05|0
1652109010000|2022-05-09 15:10:10|13393.38|13393.38|13389.42|13389.42|13393.38|13393.38|13389.42|13389.42|0
1652109030000|2022-05-09 15:10:30|13385.45|13385.45|13385.45|13385.45|13385.45|13385.45|13385.45|13385.45|0
1652109050000|2022-05-09 15:10:50|13386.85|13386.85|13392.21|13392.21|13392.21|13392.21|13386.85|13386.85|0
1652109090000|2022-05-09 15:11:30|13392.67|13392.67|13392.67|13392.67|13392.67|13392.67|13392.67|13392.67|0
1652109110000|2022-05-09 15:11:50|13396.64|13396.64|13398.96|13398.96|13398.96|13398.96|13396.64|13396.64|0
1652109120000|2022-05-09 15:12:00|13400.36|13400.36|13398.5|13398.5|13401.76|13401.76|13398.5|13398.5|0
1652109130000|2022-05-09 15:12:10|13398.96|13398.96|13398.96|13398.96|13398.96|13398.96|13398.96|13398.96|0
1652109170000|2022-05-09 15:12:50|13394.99|13394.99|13393.59|13393.59|13394.99|13394.99|13393.59|13393.59|0
1652109220000|2022-05-09 15:13:40|13393.13|13393.13|13393.13|13393.13|13393.13|13393.13|13393.13|13393.13|0
1652109230000|2022-05-09 15:13:50|13397.1|13397.1|13397.1|13397.1|13397.1|13397.1|13397.1|13397.1|0
1652109270000|2022-05-09 15:14:30|13391.5|13391.5|13394.3|13394.3|13394.3|13394.3|13391.5|13391.5|0
1652109310000|2022-05-09 15:15:10|13391.5|13391.5|13391.5|13391.5|13391.5|13391.5|13391.5|13391.5|0
1652109320000|2022-05-09 15:15:20|13391.04|13391.04|13391.04|13391.04|13391.04|13391.04|13391.04|13391.04|0
1652109330000|2022-05-09 15:15:30|13389.64|13389.64|13389.64|13389.64|13389.64|13389.64|13389.64|13389.64|0
1652109340000|2022-05-09 15:15:40|13391.04|13391.04|13392.44|13392.44|13392.44|13392.44|13391.04|13391.04|0
1652109370000|2022-05-09 15:16:10|13393.84|13393.84|13395.24|13395.24|13395.24|13395.24|13393.84|13393.84|0
1652109380000|2022-05-09 15:16:20|13391.27|13391.27|13391.27|13391.27|13391.27|13391.27|13391.27|13391.27|0
1652109410000|2022-05-09 15:16:50|13389.87|13389.87|13390.79|13390.79|13390.79|13390.79|13389.87|13389.87|0
1652109420000|2022-05-09 15:17:00|13389.39|13389.39|13389.39|13389.39|13389.39|13389.39|13389.39|13389.39|0
1652109440000|2022-05-09 15:17:20|13392.19|13392.19|13392.19|13392.19|13392.19|13392.19|13392.19|13392.19|0
1652109450000|2022-05-09 15:17:30|13393.59|13393.59|13394.99|13394.99|13394.99|13394.99|13393.59|13393.59|0
1652109460000|2022-05-09 15:17:40|13402.92|13402.92|13402.92|13402.92|13402.92|13402.92|13402.92|13402.92|0
1652109470000|2022-05-09 15:17:50|13406.89|13406.89|13402.92|13402.92|13406.89|13406.89|13402.92|13402.92|0
1652109480000|2022-05-09 15:18:00|13401.52|13401.52|13401.52|13401.52|13401.52|13401.52|13401.52|13401.52|0
1652109500000|2022-05-09 15:18:20|13400.12|13400.12|13400.12|13400.12|13400.12|13400.12|13400.12|13400.12|0
1652109550000|2022-05-09 15:19:10|13401.52|13401.52|13401.52|13401.52|13401.52|13401.52|13401.52|13401.52|0
1652109560000|2022-05-09 15:19:20|13402.92|13402.92|13401.52|13401.52|13402.92|13402.92|13401.52|13401.52|0
1652109620000|2022-05-09 15:20:20|13405.49|13405.49|13405.49|13405.49|13405.49|13405.49|13405.49|13405.49|0
1652109630000|2022-05-09 15:20:30|13406.89|13406.89|13408.29|13408.29|13408.29|13408.29|13406.89|13406.89|0
1652109640000|2022-05-09 15:20:40|13416.22|13416.22|13420.18|13420.18|13420.18|13420.18|13416.22|13416.22|0
1652109660000|2022-05-09 15:21:00|13416.22|13416.22|13417.86|13417.86|13419.26|13419.26|13415.3|13415.3|0
1652109700000|2022-05-09 15:21:40|13417.41|13417.41|13416.01|13416.01|13417.41|13417.41|13416.01|13416.01|0
1652109710000|2022-05-09 15:21:50|13414.61|13414.61|13410.64|13410.64|13414.61|13414.61|13410.64|13410.64|0
1652109760000|2022-05-09 15:22:40|13409.24|13409.24|13409.24|13409.24|13409.24|13409.24|13409.24|13409.24|0
1652109780000|2022-05-09 15:23:00|13408.78|13408.78|13408.78|13408.78|13408.78|13408.78|13408.78|13408.78|0
1652109790000|2022-05-09 15:23:10|13404.82|13404.82|13404.82|13404.82|13404.82|13404.82|13404.82|13404.82|0
1652109800000|2022-05-09 15:23:20|13403.42|13403.42|13404.82|13404.82|13404.82|13404.82|13403.42|13403.42|0
1652109820000|2022-05-09 15:23:40|13408.78|13408.78|13408.78|13408.78|13408.78|13408.78|13408.78|13408.78|0
1652109830000|2022-05-09 15:23:50|13409.24|13409.24|13409.24|13409.24|13409.24|13409.24|13409.24|13409.24|0
1652109850000|2022-05-09 15:24:10|13407.84|13407.84|13407.84|13407.84|13407.84|13407.84|13407.84|13407.84|0
1652109860000|2022-05-09 15:24:20|13406.44|13406.44|13405.98|13405.98|13406.44|13406.44|13405.98|13405.98|0
1652109880000|2022-05-09 15:24:40|13402.02|13402.02|13401.56|13401.56|13402.02|13402.02|13401.56|13401.56|0
1652109900000|2022-05-09 15:25:00|13397.59|13397.59|13398.99|13398.99|13398.99|13398.99|13397.59|13397.59|0
1652109910000|2022-05-09 15:25:10|13400.39|13400.39|13400.39|13400.39|13400.39|13400.39|13400.39|13400.39|0
1652109920000|2022-05-09 15:25:20|13401.79|13401.79|13401.79|13401.79|13404.59|13404.59|13398.99|13398.99|0
1652109930000|2022-05-09 15:25:30|13405.76|13405.76|13405.76|13405.76|13405.76|13405.76|13405.76|13405.76|0
1652109940000|2022-05-09 15:25:40|13404.36|13404.36|13404.82|13404.82|13404.82|13404.82|13404.36|13404.36|0
1652109950000|2022-05-09 15:25:50|13400.85|13400.85|13400.85|13400.85|13400.85|13400.85|13400.85|13400.85|0
1652109960000|2022-05-09 15:26:00|13398.05|13398.05|13399.45|13399.45|13400.85|13400.85|13398.05|13398.05|0
1652109980000|2022-05-09 15:26:20|13396.65|13396.65|13389.89|13389.89|13399.45|13399.45|13389.89|13389.89|0
1652109990000|2022-05-09 15:26:30|13392.69|13392.69|13394.09|13394.09|13394.09|13394.09|13391.29|13391.29|0
1652110000000|2022-05-09 15:26:40|13398.05|13398.05|13398.05|13398.05|13398.05|13398.05|13398.05|13398.05|0
1652110010000|2022-05-09 15:26:50|13396.65|13396.65|13396.65|13396.65|13396.65|13396.65|13396.65|13396.65|0
1652110020000|2022-05-09 15:27:00|13392.69|13392.69|13392.69|13392.69|13392.69|13392.69|13392.69|13392.69|0
1652110060000|2022-05-09 15:27:40|13388.72|13388.72|13388.72|13388.72|13388.72|13388.72|13388.72|13388.72|0
1652110080000|2022-05-09 15:28:00|13389.18|13389.18|13382.65|13382.65|13389.18|13389.18|13379.85|13379.85|0
1652110090000|2022-05-09 15:28:10|13381.25|13381.25|13381.25|13381.25|13381.25|13381.25|13381.25|13381.25|0
1652110100000|2022-05-09 15:28:20|13377.29|13377.29|13380.09|13380.09|13381.48|13381.48|13377.29|13377.29|0
1652110110000|2022-05-09 15:28:30|13381.48|13381.48|13381.48|13381.48|13381.48|13381.48|13381.48|13381.48|0
1652110120000|2022-05-09 15:28:40|13382.88|13382.88|13382.88|13382.88|13382.88|13382.88|13382.88|13382.88|0
1652110140000|2022-05-09 15:29:00|13384.28|13384.28|13385.68|13385.68|13385.68|13385.68|13381.48|13381.48|0
1652110150000|2022-05-09 15:29:10|13389.65|13389.65|13390.11|13390.11|13390.11|13390.11|13389.65|13389.65|0
1652110160000|2022-05-09 15:29:20|13387.31|13387.31|13385.91|13385.91|13387.31|13387.31|13385.91|13385.91|0
1652110170000|2022-05-09 15:29:30|13381.94|13381.94|13379.86|13379.86|13381.94|13381.94|13377.06|13377.06|0
1652110180000|2022-05-09 15:29:40|13381.26|13381.26|13382.66|13382.66|13382.66|13382.66|13381.26|13381.26|0
1652110190000|2022-05-09 15:29:50|13378.46|13378.46|13378|13378|13378.46|13378.46|13378|13378|0
1652166920000|2022-05-10 07:15:20|13449.61|13449.61|13489.26|13489.26|13489.26|13489.26|13449.61|13449.61|0
1652166930000|2022-05-10 07:15:30|13492.06|13492.06|13497.4|13497.4|13497.4|13497.4|13492.06|13492.06|0
1652166970000|2022-05-10 07:16:10|13503|13503|13510.93|13510.93|13510.93|13510.93|13503|13503|0
1652166990000|2022-05-10 07:16:30|13519.33|13519.33|13526.33|13526.33|13526.33|13526.33|13519.33|13519.33|0
1652167000000|2022-05-10 07:16:40|13523.53|13523.53|13523.53|13523.53|13523.53|13523.53|13523.53|13523.53|0
1652167010000|2022-05-10 07:16:50|13527.49|13527.49|13527.49|13527.49|13527.49|13527.49|13527.49|13527.49|0
1652167030000|2022-05-10 07:17:10|13535.42|13535.42|13535.42|13535.42|13535.42|13535.42|13535.42|13535.42|0
1652167070000|2022-05-10 07:17:50|13543.35|13543.35|13544.75|13544.75|13544.75|13544.75|13543.35|13543.35|0
1652167080000|2022-05-10 07:18:00|13548.72|13548.72|13548.72|13548.72|13548.72|13548.72|13548.72|13548.72|0
1652167090000|2022-05-10 07:18:10|13543.12|13543.12|13543.12|13543.12|13543.12|13543.12|13543.12|13543.12|0
1652167100000|2022-05-10 07:18:20|13547.32|13547.32|13547.32|13547.32|13547.32|13547.32|13547.32|13547.32|0
1652167110000|2022-05-10 07:18:30|13551.28|13551.28|13560.85|13560.85|13560.85|13560.85|13551.28|13551.28|0
1652167130000|2022-05-10 07:18:50|13572.74|13572.74|13568.78|13568.78|13572.74|13572.74|13568.78|13568.78|0
1652167140000|2022-05-10 07:19:00|13572.74|13572.74|13572.74|13572.74|13572.74|13572.74|13572.74|13572.74|0
1652167200000|2022-05-10 07:20:00|13568.78|13568.78|13568.78|13568.78|13568.78|13568.78|13568.78|13568.78|0
1652167260000|2022-05-10 07:21:00|13556.88|13556.88|13556.88|13556.88|13556.88|13556.88|13556.88|13556.88|0
1652167300000|2022-05-10 07:21:40|13563.88|13563.88|13562.48|13562.48|13563.88|13563.88|13562.48|13562.48|0
1652167310000|2022-05-10 07:21:50|13550.58|13550.58|13542.65|13542.65|13550.58|13550.58|13542.65|13542.65|0
1652167320000|2022-05-10 07:22:00|13538.45|13538.45|13538.45|13538.45|13538.45|13538.45|13538.45|13538.45|0
1652167360000|2022-05-10 07:22:40|13541.25|13541.25|13558.51|13558.51|13558.51|13558.51|13541.25|13541.25|0
1652167380000|2022-05-10 07:23:00|13550.58|13550.58|13550.58|13550.58|13550.58|13550.58|13550.58|13550.58|0
1652167390000|2022-05-10 07:23:10|13542.65|13542.65|13542.65|13542.65|13542.65|13542.65|13542.65|13542.65|0
1652167400000|2022-05-10 07:23:20|13546.62|13546.62|13546.62|13546.62|13546.62|13546.62|13546.62|13546.62|0
1652167440000|2022-05-10 07:24:00|13554.55|13554.55|13554.55|13554.55|13554.55|13554.55|13554.55|13554.55|0
1652167490000|2022-05-10 07:24:50|13550.58|13550.58|13558.51|13558.51|13558.51|13558.51|13550.58|13550.58|0
1652167600000|2022-05-10 07:26:40|13550.58|13550.58|13550.58|13550.58|13550.58|13550.58|13550.58|13550.58|0
1652167610000|2022-05-10 07:26:50|13542.65|13542.65|13540.79|13540.79|13543.59|13543.59|13535.66|13535.66|0
1652167630000|2022-05-10 07:27:10|13544.99|13544.99|13544.99|13544.99|13544.99|13544.99|13544.99|13544.99|0
1652167640000|2022-05-10 07:27:20|13541.02|13541.02|13539.62|13539.62|13541.02|13541.02|13539.62|13539.62|0
1652167660000|2022-05-10 07:27:40|13535.66|13535.66|13535.66|13535.66|13535.66|13535.66|13535.66|13535.66|0
1652167680000|2022-05-10 07:28:00|13537.03|13537.03|13537.49|13537.49|13537.49|13537.49|13537.03|13537.03|0
1652167690000|2022-05-10 07:28:10|13537.95|13537.95|13537.95|13537.95|13537.95|13537.95|13537.95|13537.95|0
1652167710000|2022-05-10 07:28:30|13540.75|13540.75|13542.15|13542.15|13542.15|13542.15|13540.75|13540.75|0
1652167760000|2022-05-10 07:29:20|13543.55|13543.55|13543.55|13543.55|13543.55|13543.55|13543.55|13543.55|0
1652167800000|2022-05-10 07:30:00|13531.42|13531.42|13530.96|13530.96|13531.42|13531.42|13530.96|13530.96|0
1652167810000|2022-05-10 07:30:10|13531.42|13531.42|13527.22|13527.22|13531.42|13531.42|13527.22|13527.22|0
1652167820000|2022-05-10 07:30:20|13523.26|13523.26|13516.5|13516.5|13523.26|13523.26|13516.5|13516.5|0
1652167870000|2022-05-10 07:31:10|13512.53|13512.53|13512.53|13512.53|13512.53|13512.53|13512.53|13512.53|0
1652167980000|2022-05-10 07:33:00|13516.5|13516.5|13516.5|13516.5|13516.5|13516.5|13516.5|13516.5|0
1652168030000|2022-05-10 07:33:50|13517.89|13517.89|13517.89|13517.89|13517.89|13517.89|13517.89|13517.89|0
1652168050000|2022-05-10 07:34:10|13519.29|13519.29|13519.29|13519.29|13519.29|13519.29|13519.29|13519.29|0
1652168070000|2022-05-10 07:34:30|13517.89|13517.89|13519.29|13519.29|13519.29|13519.29|13517.89|13517.89|0
1652168150000|2022-05-10 07:35:50|13522.09|13522.09|13522.09|13522.09|13522.09|13522.09|13522.09|13522.09|0
1652168170000|2022-05-10 07:36:10|13533.99|13533.99|13530.02|13530.02|13533.99|13533.99|13530.02|13530.02|0
1652168180000|2022-05-10 07:36:20|13532.82|13532.82|13534.66|13534.66|13534.66|13534.66|13532.82|13532.82|0
1652168200000|2022-05-10 07:36:40|13526.73|13526.73|13518.8|13518.8|13526.73|13526.73|13518.8|13518.8|0
1652168230000|2022-05-10 07:37:10|13522.77|13522.77|13525.56|13525.56|13525.56|13525.56|13522.77|13522.77|0
1652168270000|2022-05-10 07:37:50|13526.96|13526.96|13526.96|13526.96|13526.96|13526.96|13526.96|13526.96|0
1652168280000|2022-05-10 07:38:00|13530.93|13530.93|13532.33|13532.33|13532.33|13532.33|13530.93|13530.93|0
1652168300000|2022-05-10 07:38:20|13535.13|13535.13|13535.13|13535.13|13535.13|13535.13|13535.13|13535.13|0
1652168330000|2022-05-10 07:38:50|13550.99|13550.99|13547.02|13547.02|13550.99|13550.99|13547.02|13547.02|0
1652168420000|2022-05-10 07:40:20|13545.62|13545.62|13545.62|13545.62|13545.62|13545.62|13545.62|13545.62|0
1652168430000|2022-05-10 07:40:30|13553.55|13553.55|13553.55|13553.55|13553.55|13553.55|13553.55|13553.55|0
1652168450000|2022-05-10 07:40:50|13556.35|13556.35|13556.35|13556.35|13556.35|13556.35|13556.35|13556.35|0
1652168460000|2022-05-10 07:41:00|13560.55|13560.55|13560.55|13560.55|13560.55|13560.55|13560.55|13560.55|0
1652168510000|2022-05-10 07:41:50|13568.48|13568.48|13572.45|13572.45|13572.45|13572.45|13568.48|13568.48|0
1652168530000|2022-05-10 07:42:10|13568.25|13568.25|13560.32|13560.32|13568.25|13568.25|13560.32|13560.32|0
1652168540000|2022-05-10 07:42:20|13564.28|13564.28|13560.32|13560.32|13564.28|13564.28|13560.32|13560.32|0
1652168550000|2022-05-10 07:42:30|13568.25|13568.25|13568.25|13568.25|13568.25|13568.25|13568.25|13568.25|0
1652168570000|2022-05-10 07:42:50|13560.32|13560.32|13560.32|13560.32|13560.32|13560.32|13560.32|13560.32|0
1652168610000|2022-05-10 07:43:30|13562.16|13562.16|13559.36|13559.36|13562.16|13562.16|13559.36|13559.36|0
1652168660000|2022-05-10 07:44:20|13562.16|13562.16|13562.16|13562.16|13562.16|13562.16|13562.16|13562.16|0
1652168700000|2022-05-10 07:45:00|13564.96|13564.96|13564.96|13564.96|13564.96|13564.96|13564.96|13564.96|0
1652168710000|2022-05-10 07:45:10|13566.36|13566.36|13566.36|13566.36|13566.36|13566.36|13566.36|13566.36|0
1652168770000|2022-05-10 07:46:10|13560.76|13560.76|13549.56|13549.56|13560.76|13560.76|13541.17|13541.17|0
1652168780000|2022-05-10 07:46:20|13555.16|13555.16|13565.42|13565.42|13565.42|13565.42|13547.23|13547.23|0
1652168790000|2022-05-10 07:46:30|13566.82|13566.82|13565.42|13565.42|13566.82|13566.82|13565.42|13565.42|0
1652168800000|2022-05-10 07:46:40|13568.22|13568.22|13568.22|13568.22|13568.22|13568.22|13568.22|13568.22|0
1652168840000|2022-05-10 07:47:20|13569.62|13569.62|13569.62|13569.62|13569.62|13569.62|13569.62|13569.62|0
1652168870000|2022-05-10 07:47:50|13561.22|13561.22|13561.22|13561.22|13561.22|13561.22|13561.22|13561.22|0
1652168880000|2022-05-10 07:48:00|13557.26|13557.26|13557.26|13557.26|13557.26|13557.26|13557.26|13557.26|0
1652168900000|2022-05-10 07:48:20|13545.36|13545.36|13545.36|13545.36|13549.33|13549.33|13545.36|13545.36|0
1652168940000|2022-05-10 07:49:00|13542.56|13542.56|13542.56|13542.56|13542.56|13542.56|13542.56|13542.56|0
1652168990000|2022-05-10 07:49:50|13550.96|13550.96|13554.93|13554.93|13554.93|13554.93|13550.96|13550.96|0
1652169000000|2022-05-10 07:50:00|13550.96|13550.96|13550.96|13550.96|13550.96|13550.96|13550.96|13550.96|0
1652169030000|2022-05-10 07:50:30|13555.16|13555.16|13555.16|13555.16|13555.16|13555.16|13555.16|13555.16|0
1652169060000|2022-05-10 07:51:00|13553.76|13553.76|13553.76|13553.76|13553.76|13553.76|13553.76|13553.76|0
1652169160000|2022-05-10 07:52:40|13545.83|13545.83|13545.83|13545.83|13545.83|13545.83|13545.83|13545.83|0
1652169180000|2022-05-10 07:53:00|13540.23|13540.23|13540.23|13540.23|13540.23|13540.23|13540.23|13540.23|0
1652169200000|2022-05-10 07:53:20|13544.2|13544.2|13544.2|13544.2|13544.2|13544.2|13544.2|13544.2|0
1652169230000|2022-05-10 07:53:50|13540.23|13540.23|13536.27|13536.27|13540.23|13540.23|13536.27|13536.27|0
1652169250000|2022-05-10 07:54:10|13540.23|13540.23|13540.23|13540.23|13540.23|13540.23|13540.23|13540.23|0
1652169260000|2022-05-10 07:54:20|13543.03|13543.03|13543.03|13543.03|13543.03|13543.03|13543.03|13543.03|0
1652169300000|2022-05-10 07:55:00|13541.63|13541.63|13543.03|13543.03|13543.03|13543.03|13541.63|13541.63|0
1652169340000|2022-05-10 07:55:40|13547.23|13547.23|13547.23|13547.23|13547.23|13547.23|13547.23|13547.23|0
1652169360000|2022-05-10 07:56:00|13551.43|13551.43|13555.63|13555.63|13555.63|13555.63|13551.43|13551.43|0
1652169370000|2022-05-10 07:56:10|13563.56|13563.56|13563.56|13563.56|13563.56|13563.56|13563.56|13563.56|0
1652169380000|2022-05-10 07:56:20|13562.16|13562.16|13554.23|13554.23|13562.16|13562.16|13554.23|13554.23|0
1652169410000|2022-05-10 07:56:50|13550.26|13550.26|13550.26|13550.26|13550.26|13550.26|13550.26|13550.26|0
1652169420000|2022-05-10 07:57:00|13544.66|13544.66|13548.86|13548.86|13548.86|13548.86|13544.66|13544.66|0
1652169440000|2022-05-10 07:57:20|13556.79|13556.79|13556.79|13556.79|13556.79|13556.79|13556.79|13556.79|0
1652169450000|2022-05-10 07:57:30|13558.19|13558.19|13558.19|13558.19|13558.19|13558.19|13558.19|13558.19|0
1652169500000|2022-05-10 07:58:20|13566.12|13566.12|13566.12|13566.12|13566.12|13566.12|13566.12|13566.12|0
1652169530000|2022-05-10 07:58:50|13561.92|13561.92|13561.92|13561.92|13561.92|13561.92|13561.92|13561.92|0
1652169550000|2022-05-10 07:59:10|13566.12|13566.12|13566.12|13566.12|13566.12|13566.12|13566.12|13566.12|0
1652169560000|2022-05-10 07:59:20|13568.92|13568.92|13568.92|13568.92|13568.92|13568.92|13568.92|13568.92|0
1652169590000|2022-05-10 07:59:50|13567.52|13567.52|13567.52|13567.52|13567.52|13567.52|13567.52|13567.52|0
1652169630000|2022-05-10 08:00:30|13564.72|13564.72|13564.72|13564.72|13564.72|13564.72|13564.72|13564.72|0
1652169640000|2022-05-10 08:00:40|13572.65|13572.65|13572.65|13572.65|13576.62|13576.62|13572.65|13572.65|0
1652169680000|2022-05-10 08:01:20|13568.69|13568.69|13567.29|13567.29|13568.69|13568.69|13567.29|13567.29|0
1652169690000|2022-05-10 08:01:30|13567.75|13567.75|13569.13|13569.13|13569.13|13569.13|13567.75|13567.75|0
1652169730000|2022-05-10 08:02:10|13573.09|13573.09|13573.09|13573.09|13573.09|13573.09|13573.09|13573.09|0
1652169770000|2022-05-10 08:02:50|13571.69|13571.69|13571.69|13571.69|13571.69|13571.69|13571.69|13571.69|0
1652169800000|2022-05-10 08:03:20|13577.29|13577.29|13582.89|13582.89|13582.89|13582.89|13577.29|13577.29|0
1652169810000|2022-05-10 08:03:30|13587.09|13587.09|13587.09|13587.09|13587.09|13587.09|13587.09|13587.09|0
1652169820000|2022-05-10 08:03:40|13579.16|13579.16|13571.23|13571.23|13579.16|13579.16|13571.23|13571.23|0
1652169860000|2022-05-10 08:04:20|13575.19|13575.19|13575.19|13575.19|13575.19|13575.19|13575.19|13575.19|0
1652169880000|2022-05-10 08:04:40|13577.99|13577.99|13575.19|13575.19|13577.99|13577.99|13573.79|13573.79|0
1652169920000|2022-05-10 08:05:20|13576.59|13576.59|13576.59|13576.59|13576.59|13576.59|13576.59|13576.59|0
1652169930000|2022-05-10 08:05:30|13580.56|13580.56|13583.36|13583.36|13583.36|13583.36|13580.56|13580.56|0
1652169950000|2022-05-10 08:05:50|13581.98|13581.98|13581.98|13581.98|13581.98|13581.98|13581.98|13581.98|0
1652169960000|2022-05-10 08:06:00|13578.01|13578.01|13584.54|13584.54|13584.54|13584.54|13575.21|13575.21|0
1652169970000|2022-05-10 08:06:10|13581.74|13581.74|13581.74|13581.74|13581.74|13581.74|13581.74|13581.74|0
1652170000000|2022-05-10 08:06:40|13585.71|13585.71|13585.71|13585.71|13585.71|13585.71|13585.71|13585.71|0
1652170020000|2022-05-10 08:07:00|13581.74|13581.74|13588.51|13588.51|13588.51|13588.51|13581.74|13581.74|0
1652170060000|2022-05-10 08:07:40|13591.31|13591.31|13591.31|13591.31|13591.31|13591.31|13591.31|13591.31|0
1652170080000|2022-05-10 08:08:00|13596.9|13596.9|13602.04|13602.04|13604.84|13604.84|13596.9|13596.9|0
1652170090000|2022-05-10 08:08:10|13604.79|13604.79|13604.79|13604.79|13604.79|13604.79|13604.79|13604.79|0
1652170100000|2022-05-10 08:08:20|13608.76|13608.76|13609.68|13609.68|13611.08|13611.08|13608.76|13608.76|0
1652170170000|2022-05-10 08:09:30|13613.64|13613.64|13613.64|13613.64|13613.64|13613.64|13613.64|13613.64|0
1652170190000|2022-05-10 08:09:50|13617.61|13617.61|13621.81|13621.81|13621.81|13621.81|13617.61|13617.61|0
1652170210000|2022-05-10 08:10:10|13625.77|13625.77|13629.74|13629.74|13629.74|13629.74|13625.77|13625.77|0
1652170220000|2022-05-10 08:10:20|13626.94|13626.94|13626.94|13626.94|13626.94|13626.94|13626.94|13626.94|0
1652170230000|2022-05-10 08:10:30|13624.14|13624.14|13621.34|13621.34|13624.14|13624.14|13621.34|13621.34|0
1652170240000|2022-05-10 08:10:40|13624.14|13624.14|13624.14|13624.14|13624.14|13624.14|13624.14|13624.14|0
1652170260000|2022-05-10 08:11:00|13628.11|13628.11|13628.11|13628.11|13628.11|13628.11|13628.11|13628.11|0
1652170270000|2022-05-10 08:11:10|13624.14|13624.14|13624.14|13624.14|13624.14|13624.14|13624.14|13624.14|0
1652170320000|2022-05-10 08:12:00|13622.74|13622.74|13622.74|13622.74|13622.74|13622.74|13622.74|13622.74|0
1652170360000|2022-05-10 08:12:40|13614.81|13614.81|13614.81|13614.81|13614.81|13614.81|13614.81|13614.81|0
1652170370000|2022-05-10 08:12:50|13614.35|13614.35|13611.55|13611.55|13614.35|13614.35|13611.55|13611.55|0
1652170410000|2022-05-10 08:13:30|13607.59|13607.59|13607.59|13607.59|13607.59|13607.59|13607.59|13607.59|0
1652170460000|2022-05-10 08:14:20|13606.19|13606.19|13606.19|13606.19|13606.19|13606.19|13606.19|13606.19|0
1652170480000|2022-05-10 08:14:40|13604.79|13604.79|13604.79|13604.79|13604.79|13604.79|13604.79|13604.79|0
1652170640000|2022-05-10 08:17:20|13608.75|13608.75|13608.75|13608.75|13608.75|13608.75|13608.75|13608.75|0
1652170660000|2022-05-10 08:17:40|13612.95|13612.95|13614.35|13614.35|13614.35|13614.35|13612.95|13612.95|0
1652170680000|2022-05-10 08:18:00|13615.75|13615.75|13615.75|13615.75|13615.75|13615.75|13615.75|13615.75|0
1652170690000|2022-05-10 08:18:10|13619.72|13619.72|13619.72|13619.72|13619.72|13619.72|13619.72|13619.72|0
1652170710000|2022-05-10 08:18:30|13627.65|13627.65|13643.51|13643.51|13643.51|13643.51|13627.65|13627.65|0
1652170720000|2022-05-10 08:18:40|13635.58|13635.58|13635.58|13635.58|13635.58|13635.58|13635.58|13635.58|0
1652170740000|2022-05-10 08:19:00|13631.61|13631.61|13631.61|13631.61|13631.61|13631.61|13631.61|13631.61|0
1652170810000|2022-05-10 08:20:10|13635.58|13635.58|13639.78|13639.78|13639.78|13639.78|13635.58|13635.58|0
1652170830000|2022-05-10 08:20:30|13643.74|13643.74|13643.74|13643.74|13643.74|13643.74|13643.74|13643.74|0
1652170840000|2022-05-10 08:20:40|13647.71|13647.71|13647.71|13647.71|13647.71|13647.71|13647.71|13647.71|0
1652170870000|2022-05-10 08:21:10|13648.63|13648.63|13649.08|13649.08|13649.08|13649.08|13648.63|13648.63|0
1652170880000|2022-05-10 08:21:20|13650|13650|13650|13650|13650|13650|13650|13650|0
1652170910000|2022-05-10 08:21:50|13648.6|13648.6|13648.6|13648.6|13648.6|13648.6|13648.6|13648.6|0
1652170920000|2022-05-10 08:22:00|13643.01|13643.01|13640.71|13640.71|13643.01|13643.01|13640.71|13640.71|0
1652170930000|2022-05-10 08:22:10|13632.78|13632.78|13632.78|13632.78|13632.78|13632.78|13632.78|13632.78|0
1652170960000|2022-05-10 08:22:40|13634.62|13634.62|13634.62|13634.62|13634.62|13634.62|13634.62|13634.62|0
1652170990000|2022-05-10 08:23:10|13638.81|13638.81|13638.81|13638.81|13638.81|13638.81|13638.81|13638.81|0
1652171010000|2022-05-10 08:23:30|13650.71|13650.71|13650.71|13650.71|13650.71|13650.71|13650.71|13650.71|0
1652171050000|2022-05-10 08:24:10|13652.11|13652.11|13652.11|13652.11|13652.11|13652.11|13652.11|13652.11|0
1652171070000|2022-05-10 08:24:30|13636.72|13636.72|13638.12|13638.12|13638.12|13638.12|13636.72|13636.72|0
1652171110000|2022-05-10 08:25:10|13634.15|13634.15|13634.15|13634.15|13634.15|13634.15|13634.15|13634.15|0
1652171210000|2022-05-10 08:26:50|13636.95|13636.95|13636.95|13636.95|13636.95|13636.95|13636.95|13636.95|0
1652171240000|2022-05-10 08:27:20|13634.15|13634.15|13634.15|13634.15|13634.15|13634.15|13634.15|13634.15|0
1652171330000|2022-05-10 08:28:50|13642.08|13642.08|13642.08|13642.08|13642.08|13642.08|13642.08|13642.08|0
1652171340000|2022-05-10 08:29:00|13638.12|13638.12|13638.12|13638.12|13638.12|13638.12|13638.12|13638.12|0
1652171360000|2022-05-10 08:29:20|13633.92|13633.92|13633.92|13633.92|13633.92|13633.92|13633.92|13633.92|0
1652171370000|2022-05-10 08:29:30|13632.52|13632.52|13623.19|13623.19|13632.52|13632.52|13623.19|13623.19|0
1652171380000|2022-05-10 08:29:40|13621.79|13621.79|13621.79|13621.79|13621.79|13621.79|13621.79|13621.79|0
1652171450000|2022-05-10 08:30:50|13625.75|13625.75|13625.75|13625.75|13625.75|13625.75|13625.75|13625.75|0
1652171480000|2022-05-10 08:31:20|13632.75|13632.75|13634.15|13634.15|13634.15|13634.15|13631.35|13631.35|0
1652171490000|2022-05-10 08:31:30|13642.08|13642.08|13642.08|13642.08|13642.08|13642.08|13642.08|13642.08|0
1652171500000|2022-05-10 08:31:40|13650.01|13650.01|13650.01|13650.01|13650.01|13650.01|13650.01|13650.01|0
1652171520000|2022-05-10 08:32:00|13646.05|13646.05|13644.21|13644.21|13646.05|13646.05|13644.21|13644.21|0
1652171540000|2022-05-10 08:32:20|13640.01|13640.01|13638.61|13638.61|13640.01|13640.01|13638.61|13638.61|0
1652171560000|2022-05-10 08:32:40|13637.69|13637.69|13637.69|13637.69|13637.69|13637.69|13637.69|13637.69|0
1652171570000|2022-05-10 08:32:50|13636.29|13636.29|13636.29|13636.29|13636.29|13636.29|13636.29|13636.29|0
1652171600000|2022-05-10 08:33:20|13640.26|13640.26|13640.26|13640.26|13640.26|13640.26|13640.26|13640.26|0
1652171640000|2022-05-10 08:34:00|13636.29|13636.29|13636.29|13636.29|13636.29|13636.29|13636.29|13636.29|0
1652171660000|2022-05-10 08:34:20|13634.43|13634.43|13634.43|13634.43|13634.43|13634.43|13634.43|13634.43|0
1652171670000|2022-05-10 08:34:30|13630.47|13630.47|13630.47|13630.47|13630.47|13630.47|13630.47|13630.47|0
1652171690000|2022-05-10 08:34:50|13637.46|13637.46|13637.46|13637.46|13637.46|13637.46|13637.46|13637.46|0
1652171700000|2022-05-10 08:35:00|13637.92|13637.92|13637.92|13637.92|13637.92|13637.92|13637.92|13637.92|0
1652171710000|2022-05-10 08:35:10|13645.85|13645.85|13645.85|13645.85|13645.85|13645.85|13645.85|13645.85|0
1652171750000|2022-05-10 08:35:50|13640.26|13640.26|13640.26|13640.26|13640.26|13640.26|13640.26|13640.26|0
1652171790000|2022-05-10 08:36:30|13636.29|13636.29|13636.29|13636.29|13636.29|13636.29|13636.29|13636.29|0
1652171850000|2022-05-10 08:37:30|13641.65|13641.65|13641.65|13641.65|13641.65|13641.65|13641.65|13641.65|0
1652171880000|2022-05-10 08:38:00|13637.69|13637.69|13637.69|13637.69|13637.69|13637.69|13637.69|13637.69|0
1652171910000|2022-05-10 08:38:30|13641.65|13641.65|13641.65|13641.65|13641.65|13641.65|13641.65|13641.65|0
1652171920000|2022-05-10 08:38:40|13645.85|13645.85|13645.85|13645.85|13645.85|13645.85|13645.85|13645.85|0
1652171930000|2022-05-10 08:38:50|13647.25|13647.25|13647.25|13647.25|13647.25|13647.25|13647.25|13647.25|0
1652171950000|2022-05-10 08:39:10|13644.45|13644.45|13644.45|13644.45|13644.45|13644.45|13644.45|13644.45|0
1652171970000|2022-05-10 08:39:30|13641.65|13641.65|13641.65|13641.65|13641.65|13641.65|13641.65|13641.65|0
1652172030000|2022-05-10 08:40:30|13633.72|13633.72|13633.72|13633.72|13633.72|13633.72|13633.72|13633.72|0
1652172080000|2022-05-10 08:41:20|13629.76|13629.76|13628.13|13628.13|13630.93|13630.93|13626.96|13626.96|0
1652172090000|2022-05-10 08:41:30|13630.93|13630.93|13630.93|13630.93|13630.93|13630.93|13630.93|13630.93|0
1652172240000|2022-05-10 08:44:00|13629.53|13629.53|13628.61|13628.61|13629.53|13629.53|13628.61|13628.61|0
1652172250000|2022-05-10 08:44:10|13625.81|13625.81|13625.81|13625.81|13625.81|13625.81|13625.81|13625.81|0
1652172310000|2022-05-10 08:45:10|13628.61|13628.61|13628.61|13628.61|13628.61|13628.61|13628.61|13628.61|0
1652172320000|2022-05-10 08:45:20|13620.68|13620.68|13620.68|13620.68|13620.68|13620.68|13620.68|13620.68|0
1652172360000|2022-05-10 08:46:00|13616.48|13616.48|13616.48|13616.48|13616.48|13616.48|13616.48|13616.48|0
1652172370000|2022-05-10 08:46:10|13615.56|13615.56|13607.63|13607.63|13615.56|13615.56|13607.63|13607.63|0
1652172390000|2022-05-10 08:46:30|13611.59|13611.59|13611.59|13611.59|13611.59|13611.59|13611.59|13611.59|0
1652172430000|2022-05-10 08:47:10|13612.99|13612.99|13612.99|13612.99|13612.99|13612.99|13612.99|13612.99|0
1652172450000|2022-05-10 08:47:30|13611.59|13611.59|13611.59|13611.59|13611.59|13611.59|13611.59|13611.59|0
1652172470000|2022-05-10 08:47:50|13607.63|13607.63|13603.66|13603.66|13607.63|13607.63|13603.66|13603.66|0
1652172530000|2022-05-10 08:48:50|13605.06|13605.06|13601.1|13601.1|13605.06|13605.06|13601.1|13601.1|0
1652172540000|2022-05-10 08:49:00|13602.5|13602.5|13602.5|13602.5|13602.5|13602.5|13602.5|13602.5|0
1652172580000|2022-05-10 08:49:40|13603.88|13603.88|13603.88|13603.88|13603.88|13603.88|13603.88|13603.88|0
1652172590000|2022-05-10 08:49:50|13607.84|13607.84|13607.84|13607.84|13607.84|13607.84|13607.84|13607.84|0
1652172610000|2022-05-10 08:50:10|13611.81|13611.81|13611.81|13611.81|13611.81|13611.81|13611.81|13611.81|0
1652172620000|2022-05-10 08:50:20|13614.6|13614.6|13614.6|13614.6|13614.6|13614.6|13614.6|13614.6|0
1652172650000|2022-05-10 08:50:50|13610.64|13610.64|13610.64|13610.64|13610.64|13610.64|13610.64|13610.64|0
1652172660000|2022-05-10 08:51:00|13606.67|13606.67|13606.67|13606.67|13606.67|13606.67|13606.67|13606.67|0
1652172680000|2022-05-10 08:51:20|13602.71|13602.71|13602.71|13602.71|13602.71|13602.71|13602.71|13602.71|0
1652172730000|2022-05-10 08:52:10|13610.64|13610.64|13610.64|13610.64|13610.64|13610.64|13610.64|13610.64|0
1652172800000|2022-05-10 08:53:20|13612.04|13612.04|13612.04|13612.04|13612.04|13612.04|13612.04|13612.04|0
1652172840000|2022-05-10 08:54:00|13604.11|13604.11|13604.11|13604.11|13604.11|13604.11|13604.11|13604.11|0
1652172870000|2022-05-10 08:54:30|13600.14|13600.14|13600.14|13600.14|13600.14|13600.14|13600.14|13600.14|0
1652172880000|2022-05-10 08:54:40|13595.94|13595.94|13595.94|13595.94|13595.94|13595.94|13595.94|13595.94|0
1652173000000|2022-05-10 08:56:40|13597.34|13597.34|13597.34|13597.34|13597.34|13597.34|13597.34|13597.34|0
1652173090000|2022-05-10 08:58:10|13601.31|13601.31|13601.31|13601.31|13601.31|13601.31|13601.31|13601.31|0
1652173130000|2022-05-10 08:58:50|13605.27|13605.27|13605.27|13605.27|13605.27|13605.27|13605.27|13605.27|0
1652173170000|2022-05-10 08:59:30|13603.88|13603.88|13603.88|13603.88|13603.88|13603.88|13603.88|13603.88|0
1652173330000|2022-05-10 09:02:10|13601.08|13601.08|13602.48|13602.48|13602.48|13602.48|13601.08|13601.08|0
1652173340000|2022-05-10 09:02:20|13603.88|13603.88|13585.45|13585.45|13605.27|13605.27|13585.45|13585.45|0
1652173350000|2022-05-10 09:02:30|13585.91|13585.91|13585.45|13585.45|13585.91|13585.91|13585.45|13585.45|0
1652173390000|2022-05-10 09:03:10|13585.91|13585.91|13585.91|13585.91|13585.91|13585.91|13585.91|13585.91|0
1652173400000|2022-05-10 09:03:20|13586.83|13586.83|13586.83|13586.83|13586.83|13586.83|13586.83|13586.83|0
1652173410000|2022-05-10 09:03:30|13585.91|13585.91|13585.91|13585.91|13585.91|13585.91|13585.91|13585.91|0
1652173450000|2022-05-10 09:04:10|13585.45|13585.45|13582.65|13582.65|13585.45|13585.45|13582.65|13582.65|0
1652173460000|2022-05-10 09:04:20|13581.25|13581.25|13581.25|13581.25|13581.25|13581.25|13581.25|13581.25|0
1652173500000|2022-05-10 09:05:00|13586.85|13586.85|13586.85|13586.85|13586.85|13586.85|13586.85|13586.85|0
1652173520000|2022-05-10 09:05:20|13590.81|13590.81|13590.81|13590.81|13590.81|13590.81|13590.81|13590.81|0
1652173570000|2022-05-10 09:06:10|13594.78|13594.78|13598.74|13598.74|13598.74|13598.74|13594.78|13594.78|0
1652173610000|2022-05-10 09:06:50|13594.78|13594.78|13595.24|13595.24|13595.24|13595.24|13594.78|13594.78|0
1652173650000|2022-05-10 09:07:30|13599.2|13599.2|13599.2|13599.2|13599.2|13599.2|13599.2|13599.2|0
1652173670000|2022-05-10 09:07:50|13600.6|13600.6|13600.6|13600.6|13600.6|13600.6|13600.6|13600.6|0
1652173700000|2022-05-10 09:08:20|13601.06|13601.06|13601.06|13601.06|13601.06|13601.06|13601.06|13601.06|0
1652173710000|2022-05-10 09:08:30|13605.03|13605.03|13603.63|13603.63|13605.03|13605.03|13603.63|13603.63|0
1652173740000|2022-05-10 09:09:00|13602.23|13602.23|13602.23|13602.23|13602.23|13602.23|13602.23|13602.23|0
1652173800000|2022-05-10 09:10:00|13599.43|13599.43|13599.43|13599.43|13599.43|13599.43|13599.43|13599.43|0
1652173810000|2022-05-10 09:10:10|13598.03|13598.03|13598.03|13598.03|13598.03|13598.03|13598.03|13598.03|0
1652173820000|2022-05-10 09:10:20|13593.83|13593.83|13591.03|13591.03|13593.83|13593.83|13591.03|13591.03|0
1652173840000|2022-05-10 09:10:40|13589.63|13589.63|13589.63|13589.63|13589.63|13589.63|13589.63|13589.63|0
1652173870000|2022-05-10 09:11:10|13581.7|13581.7|13581.7|13581.7|13581.7|13581.7|13581.7|13581.7|0
1652173880000|2022-05-10 09:11:20|13589.63|13589.63|13589.63|13589.63|13589.63|13589.63|13589.63|13589.63|0
1652173910000|2022-05-10 09:11:50|13593.6|13593.6|13593.6|13593.6|13593.6|13593.6|13593.6|13593.6|0
1652173940000|2022-05-10 09:12:20|13593.14|13593.14|13593.14|13593.14|13593.14|13593.14|13593.14|13593.14|0
1652173950000|2022-05-10 09:12:30|13590.34|13590.34|13590.34|13590.34|13590.34|13590.34|13590.34|13590.34|0
1652173960000|2022-05-10 09:12:40|13593.14|13593.14|13593.14|13593.14|13593.14|13593.14|13593.14|13593.14|0
1652173990000|2022-05-10 09:13:10|13594.54|13594.54|13594.54|13594.54|13594.54|13594.54|13594.54|13594.54|0
1652174030000|2022-05-10 09:13:50|13593.14|13593.14|13593.14|13593.14|13593.14|13593.14|13593.14|13593.14|0
1652174100000|2022-05-10 09:15:00|13597.1|13597.1|13601.07|13601.07|13601.07|13601.07|13597.1|13597.1|0
1652174110000|2022-05-10 09:15:10|13609|13609|13609|13609|13609|13609|13609|13609|0
1652174210000|2022-05-10 09:16:50|13607.6|13607.6|13607.6|13607.6|13607.6|13607.6|13607.6|13607.6|0
1652174220000|2022-05-10 09:17:00|13606.2|13606.2|13604.8|13604.8|13606.2|13606.2|13604.8|13604.8|0
1652174230000|2022-05-10 09:17:10|13606.2|13606.2|13606.2|13606.2|13606.2|13606.2|13606.2|13606.2|0
1652174340000|2022-05-10 09:19:00|13604.8|13604.8|13592.91|13592.91|13604.8|13604.8|13588.94|13588.94|0
1652174400000|2022-05-10 09:20:00|13595.7|13595.7|13599.9|13599.9|13599.9|13599.9|13595.7|13595.7|0
1652174420000|2022-05-10 09:20:20|13598.5|13598.5|13599.9|13599.9|13599.9|13599.9|13598.5|13598.5|0
1652174430000|2022-05-10 09:20:30|13595.94|13595.94|13595.94|13595.94|13595.94|13595.94|13595.94|13595.94|0
1652174510000|2022-05-10 09:21:50|13596.86|13596.86|13597.32|13597.32|13597.32|13597.32|13596.86|13596.86|0
1652174560000|2022-05-10 09:22:40|13605.25|13605.25|13605.25|13605.25|13605.25|13605.25|13605.25|13605.25|0
1652174640000|2022-05-10 09:24:00|13609.21|13609.21|13613.18|13613.18|13613.18|13613.18|13609.21|13609.21|0
1652174660000|2022-05-10 09:24:20|13609.21|13609.21|13607.81|13607.81|13609.21|13609.21|13607.81|13607.81|0
1652174700000|2022-05-10 09:25:00|13603.85|13603.85|13603.85|13603.85|13603.85|13603.85|13603.85|13603.85|0
1652174850000|2022-05-10 09:27:30|13611.78|13611.78|13611.78|13611.78|13611.78|13611.78|13611.78|13611.78|0
1652174970000|2022-05-10 09:29:30|13615.74|13615.74|13622.27|13622.27|13623.67|13623.67|13615.74|13615.74|0
1652174980000|2022-05-10 09:29:40|13618.31|13618.31|13618.31|13618.31|13618.31|13618.31|13618.31|13618.31|0
1652175000000|2022-05-10 09:30:00|13622.27|13622.27|13622.27|13622.27|13622.27|13622.27|13622.27|13622.27|0
1652175040000|2022-05-10 09:30:40|13623.67|13623.67|13622.27|13622.27|13623.67|13623.67|13622.27|13622.27|0
1652175050000|2022-05-10 09:30:50|13619.48|13619.48|13619.48|13619.48|13619.48|13619.48|13619.48|13619.48|0
1652175100000|2022-05-10 09:31:40|13620.88|13620.88|13623.67|13623.67|13623.67|13623.67|13620.88|13620.88|0
1652175110000|2022-05-10 09:31:50|13631.6|13631.6|13631.6|13631.6|13631.6|13631.6|13631.6|13631.6|0
1652175130000|2022-05-10 09:32:10|13635.57|13635.57|13643.73|13643.73|13643.73|13643.73|13635.57|13635.57|0
1652175150000|2022-05-10 09:32:30|13645.11|13645.11|13645.11|13645.11|13645.11|13645.11|13645.11|13645.11|0
1652175180000|2022-05-10 09:33:00|13649.08|13649.08|13649.08|13649.08|13649.08|13649.08|13649.08|13649.08|0
1652175210000|2022-05-10 09:33:30|13653.28|13653.28|13653.28|13653.28|13653.28|13653.28|13653.28|13653.28|0
1652175230000|2022-05-10 09:33:50|13641.38|13641.38|13641.38|13641.38|13641.38|13641.38|13641.38|13641.38|0
1652175340000|2022-05-10 09:35:40|13633.45|13633.45|13633.45|13633.45|13633.45|13633.45|13633.45|13633.45|0
1652175350000|2022-05-10 09:35:50|13630.65|13630.65|13629.25|13629.25|13630.65|13630.65|13629.25|13629.25|0
1652175420000|2022-05-10 09:37:00|13625.29|13625.29|13625.29|13625.29|13625.29|13625.29|13625.29|13625.29|0
1652175460000|2022-05-10 09:37:40|13626.69|13626.69|13630.65|13630.65|13630.65|13630.65|13626.69|13626.69|0
1652175470000|2022-05-10 09:37:50|13634.62|13634.62|13634.62|13634.62|13634.62|13634.62|13634.62|13634.62|0
1652175580000|2022-05-10 09:39:40|13637.42|13637.42|13636.02|13636.02|13637.42|13637.42|13636.02|13636.02|0
1652175590000|2022-05-10 09:39:50|13636.94|13636.94|13637.4|13637.4|13637.4|13637.4|13636.94|13636.94|0
1652175610000|2022-05-10 09:40:10|13637.85|13637.85|13636.94|13636.94|13637.85|13637.85|13636.94|13636.94|0
1652175620000|2022-05-10 09:40:20|13640.9|13640.9|13640.9|13640.9|13640.9|13640.9|13640.9|13640.9|0
1652175670000|2022-05-10 09:41:10|13643.7|13643.7|13643.7|13643.7|13643.7|13643.7|13643.7|13643.7|0
1652175710000|2022-05-10 09:41:50|13647.66|13647.66|13654.43|13654.43|13654.43|13654.43|13647.66|13647.66|0
1652175730000|2022-05-10 09:42:10|13658.39|13658.39|13658.39|13658.39|13658.39|13658.39|13658.39|13658.39|0
1652175740000|2022-05-10 09:42:20|13656.99|13656.99|13656.99|13656.99|13656.99|13656.99|13656.99|13656.99|0
1652175780000|2022-05-10 09:43:00|13655.6|13655.6|13656.99|13656.99|13656.99|13656.99|13655.6|13655.6|0
1652175790000|2022-05-10 09:43:10|13655.6|13655.6|13655.6|13655.6|13655.6|13655.6|13655.6|13655.6|0
1652175890000|2022-05-10 09:44:50|13650|13650|13653.96|13653.96|13653.96|13653.96|13650|13650|0
1652175910000|2022-05-10 09:45:10|13650|13650|13650|13650|13650|13650|13650|13650|0
1652175950000|2022-05-10 09:45:50|13646.03|13646.03|13646.03|13646.03|13646.03|13646.03|13646.03|13646.03|0
1652175960000|2022-05-10 09:46:00|13650|13650|13650|13650|13650|13650|13650|13650|0
1652175980000|2022-05-10 09:46:20|13646.03|13646.03|13640.67|13640.67|13646.03|13646.03|13640.67|13640.67|0
1652176080000|2022-05-10 09:48:00|13639.27|13639.27|13643.47|13643.47|13643.47|13643.47|13639.27|13639.27|0
1652176100000|2022-05-10 09:48:20|13635.54|13635.54|13635.54|13635.54|13635.54|13635.54|13635.54|13635.54|0
1652176120000|2022-05-10 09:48:40|13631.34|13631.34|13631.34|13631.34|13631.34|13631.34|13631.34|13631.34|0
1652176220000|2022-05-10 09:50:20|13627.37|13627.37|13627.37|13627.37|13627.37|13627.37|13627.37|13627.37|0
1652176250000|2022-05-10 09:50:50|13628.77|13628.77|13632.74|13632.74|13632.74|13632.74|13628.77|13628.77|0
1652176260000|2022-05-10 09:51:00|13634.14|13634.14|13634.14|13634.14|13634.14|13634.14|13634.14|13634.14|0
1652176300000|2022-05-10 09:51:40|13636.94|13636.94|13635.54|13635.54|13636.94|13636.94|13635.54|13635.54|0
1652176310000|2022-05-10 09:51:50|13631.57|13631.57|13634.14|13634.14|13634.14|13634.14|13630.17|13630.17|0
1652176330000|2022-05-10 09:52:10|13632.74|13632.74|13632.74|13632.74|13632.74|13632.74|13632.74|13632.74|0
1652176360000|2022-05-10 09:52:40|13628.77|13628.77|13628.77|13628.77|13628.77|13628.77|13628.77|13628.77|0
1652176370000|2022-05-10 09:52:50|13624.81|13624.81|13624.81|13624.81|13624.81|13624.81|13624.81|13624.81|0
1652176470000|2022-05-10 09:54:30|13620.84|13620.84|13615.24|13615.24|13620.84|13620.84|13615.24|13615.24|0
1652176490000|2022-05-10 09:54:50|13613.4|13613.4|13613.4|13613.4|13613.4|13613.4|13610.61|13610.61|0
1652176500000|2022-05-10 09:55:00|13614.8|13614.8|13614.8|13614.8|13614.8|13614.8|13614.8|13614.8|0
1652176510000|2022-05-10 09:55:10|13618.77|13618.77|13621.57|13621.57|13621.57|13621.57|13618.77|13618.77|0
1652176540000|2022-05-10 09:55:40|13624.37|13624.37|13624.37|13624.37|13624.37|13624.37|13624.37|13624.37|0
1652176560000|2022-05-10 09:56:00|13621.57|13621.57|13621.57|13621.57|13621.57|13621.57|13621.57|13621.57|0
1652176570000|2022-05-10 09:56:10|13621.11|13621.11|13621.11|13621.11|13621.11|13621.11|13621.11|13621.11|0
1652176580000|2022-05-10 09:56:20|13613.18|13613.18|13611.78|13611.78|13613.18|13613.18|13610.38|13610.38|0
1652176590000|2022-05-10 09:56:30|13613.18|13613.18|13609.21|13609.21|13613.18|13613.18|13609.21|13609.21|0
1652176680000|2022-05-10 09:58:00|13613.18|13613.18|13613.18|13613.18|13613.18|13613.18|13613.18|13613.18|0
1652176760000|2022-05-10 09:59:20|13615.98|13615.98|13615.98|13615.98|13615.98|13615.98|13615.98|13615.98|0
1652176770000|2022-05-10 09:59:30|13617.38|13617.38|13617.38|13617.38|13617.38|13617.38|13617.38|13617.38|0
1652176790000|2022-05-10 09:59:50|13615.98|13615.98|13617.38|13617.38|13617.38|13617.38|13615.98|13615.98|0
1652176800000|2022-05-10 10:00:00|13615.98|13615.98|13618.78|13618.78|13618.78|13618.78|13615.98|13615.98|0
1652176850000|2022-05-10 10:00:50|13615.98|13615.98|13615.98|13615.98|13615.98|13615.98|13615.98|13615.98|0
1652176980000|2022-05-10 10:03:00|13619.94|13619.94|13623.91|13623.91|13623.91|13623.91|13619.94|13619.94|0
1652176990000|2022-05-10 10:03:10|13625.31|13625.31|13623.91|13623.91|13625.31|13625.31|13623.91|13623.91|0
1652177030000|2022-05-10 10:03:50|13626.71|13626.71|13626.71|13626.71|13626.71|13626.71|13626.71|13626.71|0
1652177070000|2022-05-10 10:04:30|13628.11|13628.11|13628.11|13628.11|13628.11|13628.11|13628.11|13628.11|0
1652177100000|2022-05-10 10:05:00|13632.07|13632.07|13632.07|13632.07|13632.07|13632.07|13632.07|13632.07|0
1652177120000|2022-05-10 10:05:20|13628.11|13628.11|13628.11|13628.11|13628.11|13628.11|13628.11|13628.11|0
1652177140000|2022-05-10 10:05:40|13632.07|13632.07|13640.23|13640.23|13640.23|13640.23|13628.11|13628.11|0
1652177150000|2022-05-10 10:05:50|13640.69|13640.69|13640.69|13640.69|13640.69|13640.69|13640.69|13640.69|0
1652177170000|2022-05-10 10:06:10|13643.49|13643.49|13643.49|13643.49|13643.49|13643.49|13643.49|13643.49|0
1652177200000|2022-05-10 10:06:40|13639.53|13639.53|13639.53|13639.53|13639.53|13639.53|13639.53|13639.53|0
1652177210000|2022-05-10 10:06:50|13636.73|13636.73|13636.73|13636.73|13636.73|13636.73|13636.73|13636.73|0
1652177260000|2022-05-10 10:07:40|13638.13|13638.13|13639.53|13639.53|13639.53|13639.53|13638.13|13638.13|0
1652177280000|2022-05-10 10:08:00|13640.93|13640.93|13640.93|13640.93|13640.93|13640.93|13640.93|13640.93|0
1652177320000|2022-05-10 10:08:40|13644.89|13644.89|13644.89|13644.89|13644.89|13644.89|13644.89|13644.89|0
1652177390000|2022-05-10 10:09:50|13640.93|13640.93|13638.13|13638.13|13640.93|13640.93|13638.13|13638.13|0
1652177420000|2022-05-10 10:10:20|13642.33|13642.33|13642.33|13642.33|13642.33|13642.33|13642.33|13642.33|0
1652177430000|2022-05-10 10:10:30|13638.13|13638.13|13638.13|13638.13|13638.13|13638.13|13638.13|13638.13|0
1652177520000|2022-05-10 10:12:00|13636.73|13636.73|13636.73|13636.73|13636.73|13636.73|13636.73|13636.73|0
1652177680000|2022-05-10 10:14:40|13636.27|13636.27|13636.27|13636.27|13636.27|13636.27|13636.27|13636.27|0
1652177710000|2022-05-10 10:15:10|13640.23|13640.23|13644.2|13644.2|13644.2|13644.2|13640.23|13640.23|0
1652177740000|2022-05-10 10:15:40|13648.17|13648.17|13648.17|13648.17|13648.17|13648.17|13648.17|13648.17|0
1652177760000|2022-05-10 10:16:00|13646.77|13646.77|13646.77|13646.77|13646.77|13646.77|13646.77|13646.77|0
1652177780000|2022-05-10 10:16:20|13638.84|13638.84|13638.84|13638.84|13638.84|13638.84|13638.84|13638.84|0
1652177810000|2022-05-10 10:16:50|13634.87|13634.87|13634.87|13634.87|13634.87|13634.87|13634.87|13634.87|0
1652177820000|2022-05-10 10:17:00|13633.47|13633.47|13633.47|13633.47|13633.47|13633.47|13633.47|13633.47|0
1652177830000|2022-05-10 10:17:10|13632.07|13632.07|13634.87|13634.87|13634.87|13634.87|13632.07|13632.07|0
1652177840000|2022-05-10 10:17:20|13633.47|13633.47|13633.47|13633.47|13633.47|13633.47|13633.47|13633.47|0
1652177900000|2022-05-10 10:18:20|13633.01|13633.01|13636.98|13636.98|13636.98|13636.98|13633.01|13633.01|0
1652177930000|2022-05-10 10:18:50|13639.78|13639.78|13639.78|13639.78|13639.78|13639.78|13639.78|13639.78|0
1652177940000|2022-05-10 10:19:00|13643.74|13643.74|13643.74|13643.74|13645.14|13645.14|13643.74|13643.74|0
1652177950000|2022-05-10 10:19:10|13646.54|13646.54|13646.54|13646.54|13646.54|13646.54|13646.54|13646.54|0
1652178000000|2022-05-10 10:20:00|13654.47|13654.47|13658.44|13658.44|13658.44|13658.44|13654.47|13654.47|0
1652178010000|2022-05-10 10:20:10|13662.4|13662.4|13662.4|13662.4|13662.4|13662.4|13662.4|13662.4|0
1652178030000|2022-05-10 10:20:30|13663.8|13663.8|13662.4|13662.4|13663.8|13663.8|13662.4|13662.4|0
1652178150000|2022-05-10 10:22:30|13663.8|13663.8|13669.4|13669.4|13669.4|13669.4|13663.8|13663.8|0
1652178160000|2022-05-10 10:22:40|13673.36|13673.36|13670.56|13670.56|13673.36|13673.36|13670.56|13670.56|0
1652178210000|2022-05-10 10:23:30|13669.16|13669.16|13669.16|13669.16|13669.16|13669.16|13669.16|13669.16|0
1652178270000|2022-05-10 10:24:30|13673.13|13673.13|13677.1|13677.1|13677.1|13677.1|13673.13|13673.13|0
1652178340000|2022-05-10 10:25:40|13673.13|13673.13|13673.13|13673.13|13673.13|13673.13|13673.13|13673.13|0
1652178350000|2022-05-10 10:25:50|13677.1|13677.1|13677.1|13677.1|13677.1|13677.1|13677.1|13677.1|0
1652178430000|2022-05-10 10:27:10|13681.29|13681.29|13681.29|13681.29|13681.29|13681.29|13681.29|13681.29|0
1652178490000|2022-05-10 10:28:10|13682.69|13682.69|13692.26|13692.26|13692.26|13692.26|13682.69|13682.69|0
1652178520000|2022-05-10 10:28:40|13695.06|13695.06|13699.25|13699.25|13699.25|13699.25|13695.06|13695.06|0
1652178540000|2022-05-10 10:29:00|13697.85|13697.85|13697.85|13697.85|13697.85|13697.85|13697.85|13697.85|0
1652178550000|2022-05-10 10:29:10|13701.53|13701.53|13699.19|13699.19|13701.99|13701.99|13699.19|13699.19|0
1652178560000|2022-05-10 10:29:20|13697.79|13697.79|13697.79|13697.79|13697.79|13697.79|13697.79|13697.79|0
1652178570000|2022-05-10 10:29:30|13696.87|13696.87|13695.47|13695.47|13696.87|13696.87|13695.47|13695.47|0
1652178670000|2022-05-10 10:31:10|13703.4|13703.4|13699.44|13699.44|13703.4|13703.4|13699.44|13699.44|0
1652178820000|2022-05-10 10:33:40|13695.47|13695.47|13695.47|13695.47|13695.47|13695.47|13695.47|13695.47|0
1652178860000|2022-05-10 10:34:20|13692.68|13692.68|13692.68|13692.68|13692.68|13692.68|13692.68|13692.68|0
1652178880000|2022-05-10 10:34:40|13694.07|13694.07|13694.07|13694.07|13694.07|13694.07|13694.07|13694.07|0
1652178940000|2022-05-10 10:35:40|13690.11|13690.11|13690.11|13690.11|13690.11|13690.11|13690.11|13690.11|0
1652179020000|2022-05-10 10:37:00|13688.71|13688.71|13688.71|13688.71|13688.71|13688.71|13688.71|13688.71|0
1652179080000|2022-05-10 10:38:00|13684.74|13684.74|13680.78|13680.78|13684.74|13684.74|13680.78|13680.78|0
1652179090000|2022-05-10 10:38:10|13676.81|13676.81|13673.56|13673.56|13676.81|13676.81|13673.56|13673.56|0
1652179140000|2022-05-10 10:39:00|13674.96|13674.96|13674.96|13674.96|13674.96|13674.96|13674.96|13674.96|0
1652179200000|2022-05-10 10:40:00|13674.5|13674.5|13674.5|13674.5|13674.5|13674.5|13674.5|13674.5|0
1652179260000|2022-05-10 10:41:00|13678.46|13678.46|13678.46|13678.46|13678.46|13678.46|13678.46|13678.46|0
1652179330000|2022-05-10 10:42:10|13677.06|13677.06|13669.13|13669.13|13677.06|13677.06|13669.13|13669.13|0
1652179470000|2022-05-10 10:44:30|13665.17|13665.17|13665.17|13665.17|13665.17|13665.17|13665.17|13665.17|0
1652179520000|2022-05-10 10:45:20|13662.37|13662.37|13662.37|13662.37|13662.37|13662.37|13662.37|13662.37|0
1652179580000|2022-05-10 10:46:20|13659.57|13659.57|13659.57|13659.57|13659.57|13659.57|13659.57|13659.57|0
1652179670000|2022-05-10 10:47:50|13656.79|13656.79|13655.39|13655.39|13656.79|13656.79|13655.39|13655.39|0
1652179710000|2022-05-10 10:48:30|13659.59|13659.59|13659.59|13659.59|13659.59|13659.59|13659.59|13659.59|0
1652179760000|2022-05-10 10:49:20|13656.79|13656.79|13656.79|13656.79|13656.79|13656.79|13656.79|13656.79|0
1652179780000|2022-05-10 10:49:40|13648.86|13648.86|13648.86|13648.86|13648.86|13648.86|13648.86|13648.86|0
1652180040000|2022-05-10 10:54:00|13646.06|13646.06|13646.06|13646.06|13646.06|13646.06|13646.06|13646.06|0
1652180190000|2022-05-10 10:56:30|13630.2|13630.2|13631.36|13631.36|13634.16|13634.16|13630.2|13630.2|0
1652180350000|2022-05-10 10:59:10|13632.76|13632.76|13632.76|13632.76|13632.76|13632.76|13632.76|13632.76|0
1652180360000|2022-05-10 10:59:20|13628.8|13628.8|13632.76|13632.76|13632.76|13632.76|13628.8|13628.8|0
1652180380000|2022-05-10 10:59:40|13636.73|13636.73|13636.73|13636.73|13636.73|13636.73|13636.73|13636.73|0
1652180390000|2022-05-10 10:59:50|13620.87|13620.87|13616.9|13616.9|13620.87|13620.87|13616.9|13616.9|0
1652180400000|2022-05-10 11:00:00|13620.87|13620.87|13620.87|13620.87|13620.87|13620.87|13620.87|13620.87|0
1652180410000|2022-05-10 11:00:10|13624.83|13624.83|13624.83|13624.83|13624.83|13624.83|13624.83|13624.83|0
1652180450000|2022-05-10 11:00:50|13632.76|13632.76|13636.73|13636.73|13636.73|13636.73|13632.76|13632.76|0
1652180460000|2022-05-10 11:01:00|13628.8|13628.8|13620.87|13620.87|13628.8|13628.8|13620.87|13620.87|0
1652180470000|2022-05-10 11:01:10|13624.83|13624.83|13624.83|13624.83|13624.83|13624.83|13624.83|13624.83|0
1652180530000|2022-05-10 11:02:10|13629.03|13629.03|13630.43|13630.43|13630.43|13630.43|13629.03|13629.03|0
1652180550000|2022-05-10 11:02:30|13626.47|13626.47|13622.5|13622.5|13626.47|13626.47|13622.5|13622.5|0
1652180590000|2022-05-10 11:03:10|13618.54|13618.54|13618.54|13618.54|13618.54|13618.54|13618.54|13618.54|0
1652180640000|2022-05-10 11:04:00|13614.57|13614.57|13608.97|13608.97|13614.57|13614.57|13608.97|13608.97|0
1652180730000|2022-05-10 11:05:30|13605.01|13605.01|13605.01|13605.01|13605.01|13605.01|13605.01|13605.01|0
1652180750000|2022-05-10 11:05:50|13602.21|13602.21|13599.41|13599.41|13602.21|13602.21|13599.41|13599.41|0
1652180900000|2022-05-10 11:08:20|13603.37|13603.37|13603.37|13603.37|13603.37|13603.37|13603.37|13603.37|0
1652181000000|2022-05-10 11:10:00|13607.34|13607.34|13607.34|13607.34|13607.34|13607.34|13607.34|13607.34|0
1652181120000|2022-05-10 11:12:00|13615.27|13615.27|13615.27|13615.27|13615.27|13615.27|13615.27|13615.27|0
1652181170000|2022-05-10 11:12:50|13607.34|13607.34|13607.34|13607.34|13607.34|13607.34|13607.34|13607.34|0
1652181230000|2022-05-10 11:13:50|13608.74|13608.74|13608.74|13608.74|13608.74|13608.74|13608.74|13608.74|0
1652181270000|2022-05-10 11:14:30|13612.7|13612.7|13612.7|13612.7|13612.7|13612.7|13612.7|13612.7|0
1652181290000|2022-05-10 11:14:50|13611.31|13611.31|13611.31|13611.31|13611.31|13611.31|13611.31|13611.31|0
1652181350000|2022-05-10 11:15:50|13607.34|13607.34|13607.34|13607.34|13607.34|13607.34|13607.34|13607.34|0
1652181470000|2022-05-10 11:17:50|13611.54|13611.54|13611.54|13611.54|13611.54|13611.54|13611.54|13611.54|0
1652181490000|2022-05-10 11:18:10|13608.74|13608.74|13610.14|13610.14|13610.14|13610.14|13608.74|13608.74|0
1652181500000|2022-05-10 11:18:20|13606.17|13606.17|13614.1|13614.1|13614.1|13614.1|13606.17|13606.17|0
1652181540000|2022-05-10 11:19:00|13613.64|13613.64|13613.64|13613.64|13613.64|13613.64|13613.64|13613.64|0
1652181550000|2022-05-10 11:19:10|13617.61|13617.61|13614.81|13614.81|13617.61|13617.61|13614.81|13614.81|0
1652181690000|2022-05-10 11:21:30|13618.78|13618.78|13618.78|13618.78|13618.78|13618.78|13618.78|13618.78|0
1652181810000|2022-05-10 11:23:30|13620.18|13620.18|13620.18|13620.18|13620.18|13620.18|13620.18|13620.18|0
1652181900000|2022-05-10 11:25:00|13618.78|13618.78|13618.78|13618.78|13618.78|13618.78|13618.78|13618.78|0
1652181910000|2022-05-10 11:25:10|13618.32|13618.32|13618.32|13618.32|13618.32|13618.32|13618.32|13618.32|0
1652181940000|2022-05-10 11:25:40|13614.35|13614.35|13608.99|13608.99|13614.35|13614.35|13608.99|13608.99|0
1652182120000|2022-05-10 11:28:40|13607.59|13607.59|13607.59|13607.59|13607.59|13607.59|13607.59|13607.59|0
1652182200000|2022-05-10 11:30:00|13603.62|13603.62|13599.66|13599.66|13603.62|13603.62|13599.66|13599.66|0
1652182220000|2022-05-10 11:30:20|13595.69|13595.69|13591.73|13591.73|13595.69|13595.69|13591.73|13591.73|0
1652182270000|2022-05-10 11:31:10|13595.69|13595.69|13595.69|13595.69|13595.69|13595.69|13595.69|13595.69|0
1652182330000|2022-05-10 11:32:10|13587.76|13587.76|13587.76|13587.76|13587.76|13587.76|13587.76|13587.76|0
1652182350000|2022-05-10 11:32:30|13593.36|13593.36|13594.76|13594.76|13594.76|13594.76|13593.36|13593.36|0
1652182530000|2022-05-10 11:35:30|13596.16|13596.16|13596.62|13596.62|13596.62|13596.62|13596.16|13596.16|0
1652182700000|2022-05-10 11:38:20|13595.22|13595.22|13595.22|13595.22|13595.22|13595.22|13595.22|13595.22|0
1652182730000|2022-05-10 11:38:50|13599.18|13599.18|13599.18|13599.18|13599.18|13599.18|13599.18|13599.18|0
1652182790000|2022-05-10 11:39:50|13597.78|13597.78|13597.78|13597.78|13597.78|13597.78|13597.78|13597.78|0
1652182800000|2022-05-10 11:40:00|13599.18|13599.18|13599.18|13599.18|13601.98|13601.98|13599.18|13599.18|0
1652182840000|2022-05-10 11:40:40|13597.78|13597.78|13597.78|13597.78|13597.78|13597.78|13597.78|13597.78|0
1652182870000|2022-05-10 11:41:10|13596.38|13596.38|13596.38|13596.38|13596.38|13596.38|13596.38|13596.38|0
1652182990000|2022-05-10 11:43:10|13592.42|13592.42|13591.02|13591.02|13592.42|13592.42|13591.02|13591.02|0
1652183030000|2022-05-10 11:43:50|13583.09|13583.09|13584.49|13584.49|13584.49|13584.49|13583.09|13583.09|0
1652183050000|2022-05-10 11:44:10|13583.57|13583.57|13587.53|13587.53|13587.53|13587.53|13583.57|13583.57|0
1652183080000|2022-05-10 11:44:40|13584.74|13584.74|13584.74|13584.74|13584.74|13584.74|13584.74|13584.74|0
1652183090000|2022-05-10 11:44:50|13583.34|13583.34|13575.41|13575.41|13583.34|13583.34|13575.41|13575.41|0
1652183160000|2022-05-10 11:46:00|13579.37|13579.37|13579.37|13579.37|13579.37|13579.37|13579.37|13579.37|0
1652183210000|2022-05-10 11:46:50|13583.34|13583.34|13583.34|13583.34|13583.34|13583.34|13583.34|13583.34|0
1652183270000|2022-05-10 11:47:50|13587.3|13587.3|13587.3|13587.3|13587.3|13587.3|13587.3|13587.3|0
1652183410000|2022-05-10 11:50:10|13588.7|13588.7|13588.7|13588.7|13588.7|13588.7|13588.7|13588.7|0
1652183420000|2022-05-10 11:50:20|13600.6|13600.6|13604.56|13604.56|13604.56|13604.56|13600.6|13600.6|0
1652183440000|2022-05-10 11:50:40|13603.16|13603.16|13603.16|13603.16|13603.16|13603.16|13603.16|13603.16|0
1652183460000|2022-05-10 11:51:00|13599.2|13599.2|13599.2|13599.2|13599.2|13599.2|13599.2|13599.2|0
1652183520000|2022-05-10 11:52:00|13597.8|13597.8|13597.8|13597.8|13597.8|13597.8|13597.8|13597.8|0
1652183530000|2022-05-10 11:52:10|13592.2|13592.2|13591.28|13591.28|13592.2|13592.2|13591.28|13591.28|0
1652183540000|2022-05-10 11:52:20|13593.12|13593.12|13593.12|13593.12|13593.12|13593.12|13593.12|13593.12|0
1652183580000|2022-05-10 11:53:00|13593.58|13593.58|13593.58|13593.58|13593.58|13593.58|13593.58|13593.58|0
1652183600000|2022-05-10 11:53:20|13592.18|13592.18|13592.18|13592.18|13592.18|13592.18|13592.18|13592.18|0
1652183640000|2022-05-10 11:54:00|13596.14|13596.14|13596.14|13596.14|13596.14|13596.14|13596.14|13596.14|0
1652183790000|2022-05-10 11:56:30|13597.06|13597.06|13597.06|13597.06|13597.06|13597.06|13597.06|13597.06|0
1652183800000|2022-05-10 11:56:40|13601.03|13601.03|13601.03|13601.03|13601.03|13601.03|13601.03|13601.03|0
1652183870000|2022-05-10 11:57:50|13604.99|13604.99|13608.96|13608.96|13608.96|13608.96|13604.99|13604.99|0
1652183950000|2022-05-10 11:59:10|13604.99|13604.99|13612.92|13612.92|13612.92|13612.92|13604.99|13604.99|0
1652184080000|2022-05-10 12:01:20|13618.52|13618.52|13622.49|13622.49|13622.49|13622.49|13618.52|13618.52|0
1652184120000|2022-05-10 12:02:00|13625.29|13625.29|13625.29|13625.29|13625.29|13625.29|13625.29|13625.29|0
1652184140000|2022-05-10 12:02:20|13630.88|13630.88|13630.88|13630.88|13630.88|13630.88|13630.88|13630.88|0
1652184170000|2022-05-10 12:02:50|13631.34|13631.34|13631.34|13631.34|13631.34|13631.34|13631.34|13631.34|0
1652184180000|2022-05-10 12:03:00|13635.31|13635.31|13635.31|13635.31|13635.31|13635.31|13635.31|13635.31|0
1652184220000|2022-05-10 12:03:40|13639.27|13639.27|13639.27|13639.27|13639.27|13639.27|13639.27|13639.27|0
1652184290000|2022-05-10 12:04:50|13635.31|13635.31|13631.11|13631.11|13635.31|13635.31|13631.11|13631.11|0
1652184340000|2022-05-10 12:05:40|13632.51|13632.51|13632.51|13632.51|13632.51|13632.51|13632.51|13632.51|0
1652184370000|2022-05-10 12:06:10|13633.91|13633.91|13633.91|13633.91|13633.91|13633.91|13633.91|13633.91|0
1652184480000|2022-05-10 12:08:00|13635.31|13635.31|13635.31|13635.31|13635.31|13635.31|13635.31|13635.31|0
1652184530000|2022-05-10 12:08:50|13643.24|13643.24|13643.24|13643.24|13643.24|13643.24|13643.24|13643.24|0
1652184560000|2022-05-10 12:09:20|13639.27|13639.27|13639.27|13639.27|13639.27|13639.27|13639.27|13639.27|0
1652184620000|2022-05-10 12:10:20|13639.73|13639.73|13639.73|13639.73|13639.73|13639.73|13639.73|13639.73|0
1652184710000|2022-05-10 12:11:50|13631.8|13631.8|13631.8|13631.8|13631.8|13631.8|13631.8|13631.8|0
1652184740000|2022-05-10 12:12:20|13635.77|13635.77|13643.93|13643.93|13643.93|13643.93|13635.77|13635.77|0
1652184760000|2022-05-10 12:12:40|13646.73|13646.73|13646.73|13646.73|13646.73|13646.73|13646.73|13646.73|0
1652184810000|2022-05-10 12:13:30|13642.53|13642.53|13641.13|13641.13|13642.53|13642.53|13641.13|13641.13|0
1652184840000|2022-05-10 12:14:00|13645.1|13645.1|13645.1|13645.1|13645.1|13645.1|13645.1|13645.1|0
1652184850000|2022-05-10 12:14:10|13647.9|13647.9|13647.9|13647.9|13647.9|13647.9|13647.9|13647.9|0
1652184950000|2022-05-10 12:15:50|13649.3|13649.3|13649.3|13649.3|13649.3|13649.3|13649.3|13649.3|0
1652184960000|2022-05-10 12:16:00|13653.26|13653.26|13653.26|13653.26|13653.26|13653.26|13653.26|13653.26|0
1652185020000|2022-05-10 12:17:00|13649.3|13649.3|13649.3|13649.3|13649.3|13649.3|13649.3|13649.3|0
1652185030000|2022-05-10 12:17:10|13653.26|13653.26|13653.26|13653.26|13653.26|13653.26|13653.26|13653.26|0
1652185060000|2022-05-10 12:17:40|13654.18|13654.18|13654.18|13654.18|13654.18|13654.18|13654.18|13654.18|0
1652185070000|2022-05-10 12:17:50|13656.98|13656.98|13656.98|13656.98|13656.98|13656.98|13656.98|13656.98|0
1652185210000|2022-05-10 12:20:10|13654.18|13654.18|13655.58|13655.58|13655.58|13655.58|13654.18|13654.18|0
1652185280000|2022-05-10 12:21:20|13659.55|13659.55|13655.58|13655.58|13659.55|13659.55|13655.58|13655.58|0
1652185300000|2022-05-10 12:21:40|13651.62|13651.62|13651.62|13651.62|13651.62|13651.62|13651.62|13651.62|0
1652185390000|2022-05-10 12:23:10|13654.42|13654.42|13654.42|13654.42|13654.42|13654.42|13654.42|13654.42|0
1652185440000|2022-05-10 12:24:00|13658.38|13658.38|13658.38|13658.38|13658.38|13658.38|13658.38|13658.38|0
1652185500000|2022-05-10 12:25:00|13662.35|13662.35|13662.35|13662.35|13662.35|13662.35|13662.35|13662.35|0
1652185560000|2022-05-10 12:26:00|13660.95|13660.95|13656.98|13656.98|13660.95|13660.95|13656.98|13656.98|0
1652185570000|2022-05-10 12:26:10|13653.02|13653.02|13651.62|13651.62|13653.02|13653.02|13651.62|13651.62|0
1652185690000|2022-05-10 12:28:10|13651.16|13651.16|13651.16|13651.16|13651.16|13651.16|13651.16|13651.16|0
1652185730000|2022-05-10 12:28:50|13655.12|13655.12|13655.12|13655.12|13655.12|13655.12|13655.12|13655.12|0
1652185810000|2022-05-10 12:30:10|13651.16|13651.16|13647.19|13647.19|13651.16|13651.16|13647.19|13647.19|0
1652185820000|2022-05-10 12:30:20|13646.27|13646.27|13644.87|13644.87|13646.27|13646.27|13644.87|13644.87|0
1652185860000|2022-05-10 12:31:00|13656.77|13656.77|13656.77|13656.77|13656.77|13656.77|13656.77|13656.77|0
1652185930000|2022-05-10 12:32:10|13660.73|13660.73|13660.73|13660.73|13660.73|13660.73|13660.73|13660.73|0
1652186010000|2022-05-10 12:33:30|13656.77|13656.77|13656.77|13656.77|13656.77|13656.77|13656.77|13656.77|0
1652186100000|2022-05-10 12:35:00|13660.73|13660.73|13660.73|13660.73|13660.73|13660.73|13660.73|13660.73|0
1652186140000|2022-05-10 12:35:40|13656.77|13656.77|13656.77|13656.77|13656.77|13656.77|13656.77|13656.77|0
1652186160000|2022-05-10 12:36:00|13658.17|13658.17|13664.93|13664.93|13664.93|13664.93|13658.17|13658.17|0
1652186240000|2022-05-10 12:37:20|13666.31|13666.31|13670.28|13670.28|13670.28|13670.28|13666.31|13666.31|0
1652186250000|2022-05-10 12:37:30|13669.36|13669.36|13670.76|13670.76|13670.76|13670.76|13669.36|13669.36|0
1652186260000|2022-05-10 12:37:40|13669.36|13669.36|13669.36|13669.36|13669.36|13669.36|13669.36|13669.36|0
1652186300000|2022-05-10 12:38:20|13673.32|13673.32|13673.32|13673.32|13673.32|13673.32|13673.32|13673.32|0
1652186310000|2022-05-10 12:38:30|13669.36|13669.36|13669.36|13669.36|13669.36|13669.36|13669.36|13669.36|0
1652186360000|2022-05-10 12:39:20|13673.32|13673.32|13673.32|13673.32|13673.32|13673.32|13673.32|13673.32|0
1652186410000|2022-05-10 12:40:10|13669.36|13669.36|13669.36|13669.36|13669.36|13669.36|13669.36|13669.36|0
1652186420000|2022-05-10 12:40:20|13665.39|13665.39|13661.43|13661.43|13665.39|13665.39|13661.43|13661.43|0
1652186460000|2022-05-10 12:41:00|13662.83|13662.83|13684.75|13684.75|13684.75|13684.75|13662.83|13662.83|0
1652186470000|2022-05-10 12:41:10|13685.21|13685.21|13686.61|13686.61|13686.61|13686.61|13685.21|13685.21|0
1652186540000|2022-05-10 12:42:20|13688.01|13688.01|13689.41|13689.41|13689.41|13689.41|13688.01|13688.01|0
1652186550000|2022-05-10 12:42:30|13690.81|13690.81|13690.81|13690.81|13690.81|13690.81|13690.81|13690.81|0
1652186610000|2022-05-10 12:43:30|13693.61|13693.61|13693.61|13693.61|13693.61|13693.61|13693.61|13693.61|0
1652186680000|2022-05-10 12:44:40|13692.21|13692.21|13692.21|13692.21|13692.21|13692.21|13692.21|13692.21|0
1652186710000|2022-05-10 12:45:10|13696.17|13696.17|13697.57|13697.57|13697.57|13697.57|13696.17|13696.17|0
1652186720000|2022-05-10 12:45:20|13698.97|13698.97|13698.97|13698.97|13698.97|13698.97|13698.97|13698.97|0
1652186770000|2022-05-10 12:46:10|13702.94|13702.94|13702.94|13702.94|13702.94|13702.94|13702.94|13702.94|0
1652186790000|2022-05-10 12:46:30|13701.54|13701.54|13697.34|13697.34|13701.54|13701.54|13697.34|13697.34|0
1652186800000|2022-05-10 12:46:40|13698.74|13698.74|13698.74|13698.74|13698.74|13698.74|13698.74|13698.74|0
1652186840000|2022-05-10 12:47:20|13700.14|13700.14|13700.14|13700.14|13700.14|13700.14|13700.14|13700.14|0
1652186850000|2022-05-10 12:47:30|13704.1|13704.1|13704.1|13704.1|13704.1|13704.1|13704.1|13704.1|0
1652186860000|2022-05-10 12:47:40|13705.5|13705.5|13705.5|13705.5|13705.5|13705.5|13705.5|13705.5|0
1652186870000|2022-05-10 12:47:50|13708.3|13708.3|13708.3|13708.3|13708.3|13708.3|13708.3|13708.3|0
1652186890000|2022-05-10 12:48:10|13706.9|13706.9|13706.9|13706.9|13706.9|13706.9|13705.5|13705.5|0
1652186960000|2022-05-10 12:49:20|13705.5|13705.5|13704.1|13704.1|13705.5|13705.5|13704.1|13704.1|0
1652187050000|2022-05-10 12:50:50|13705.5|13705.5|13705.5|13705.5|13705.5|13705.5|13705.5|13705.5|0
1652187070000|2022-05-10 12:51:10|13701.54|13701.54|13700.14|13700.14|13701.54|13701.54|13700.14|13700.14|0
1652187090000|2022-05-10 12:51:30|13704.1|13704.1|13704.1|13704.1|13704.1|13704.1|13704.1|13704.1|0
1652187110000|2022-05-10 12:51:50|13702.7|13702.7|13702.7|13702.7|13702.7|13702.7|13702.7|13702.7|0
1652187130000|2022-05-10 12:52:10|13706.67|13706.67|13706.67|13706.67|13706.67|13706.67|13706.67|13706.67|0
1652187140000|2022-05-10 12:52:20|13708.07|13708.07|13708.07|13708.07|13708.07|13708.07|13708.07|13708.07|0
1652187150000|2022-05-10 12:52:30|13709.47|13709.47|13710.87|13710.87|13710.87|13710.87|13709.47|13709.47|0
1652187170000|2022-05-10 12:52:50|13714.83|13714.83|13714.83|13714.83|13714.83|13714.83|13714.83|13714.83|0
1652187220000|2022-05-10 12:53:40|13716.23|13716.23|13717.63|13717.63|13717.63|13717.63|13716.23|13716.23|0
1652187240000|2022-05-10 12:54:00|13721.6|13721.6|13721.6|13721.6|13721.6|13721.6|13721.6|13721.6|0
1652187250000|2022-05-10 12:54:10|13725.56|13725.56|13725.56|13725.56|13725.56|13725.56|13725.56|13725.56|0
1652187310000|2022-05-10 12:55:10|13729.53|13729.53|13729.53|13729.53|13729.53|13729.53|13729.53|13729.53|0
1652187360000|2022-05-10 12:56:00|13730.93|13730.93|13730.93|13730.93|13730.93|13730.93|13730.93|13730.93|0
1652187370000|2022-05-10 12:56:10|13729.53|13729.53|13729.53|13729.53|13729.53|13729.53|13729.53|13729.53|0
1652187380000|2022-05-10 12:56:20|13732.33|13732.33|13732.33|13732.33|13732.33|13732.33|13732.33|13732.33|0
1652187440000|2022-05-10 12:57:20|13733.73|13733.73|13740.49|13740.49|13740.49|13740.49|13733.73|13733.73|0
1652187490000|2022-05-10 12:58:10|13736.53|13736.53|13740.49|13740.49|13740.49|13740.49|13736.53|13736.53|0
1652187520000|2022-05-10 12:58:40|13741.89|13741.89|13741.89|13741.89|13741.89|13741.89|13741.89|13741.89|0
1652187540000|2022-05-10 12:59:00|13745.86|13745.86|13745.86|13745.86|13745.86|13745.86|13745.86|13745.86|0
1652187560000|2022-05-10 12:59:20|13747.26|13747.26|13747.26|13747.26|13747.26|13747.26|13747.26|13747.26|0
1652187590000|2022-05-10 12:59:50|13744.46|13744.46|13744.46|13744.46|13744.46|13744.46|13744.46|13744.46|0
1652187650000|2022-05-10 13:00:50|13747.26|13747.26|13747.26|13747.26|13747.26|13747.26|13747.26|13747.26|0
1652187660000|2022-05-10 13:01:00|13751.45|13751.45|13752.85|13752.85|13752.85|13752.85|13751.45|13751.45|0
1652187700000|2022-05-10 13:01:40|13750.05|13750.05|13750.05|13750.05|13750.05|13750.05|13750.05|13750.05|0
1652187740000|2022-05-10 13:02:20|13748.65|13748.65|13749.82|13749.82|13749.82|13749.82|13745.86|13745.86|0
1652187760000|2022-05-10 13:02:40|13753.79|13753.79|13753.79|13753.79|13753.79|13753.79|13753.79|13753.79|0
1652187770000|2022-05-10 13:02:50|13752.39|13752.39|13752.39|13752.39|13752.39|13752.39|13752.39|13752.39|0
1652187780000|2022-05-10 13:03:00|13751.47|13751.47|13751.47|13751.47|13751.47|13751.47|13751.47|13751.47|0
1652187820000|2022-05-10 13:03:40|13747.5|13747.5|13747.5|13747.5|13747.5|13747.5|13747.5|13747.5|0
1652187840000|2022-05-10 13:04:00|13746.1|13746.1|13746.1|13746.1|13746.1|13746.1|13746.1|13746.1|0
1652187850000|2022-05-10 13:04:10|13742.14|13742.14|13746.1|13746.1|13746.1|13746.1|13742.14|13742.14|0
1652187860000|2022-05-10 13:04:20|13744.7|13744.7|13744.7|13744.7|13744.7|13744.7|13744.7|13744.7|0
1652187940000|2022-05-10 13:05:40|13745.16|13745.16|13745.62|13745.62|13745.62|13745.62|13745.16|13745.16|0
1652187980000|2022-05-10 13:06:20|13748.42|13748.42|13748.42|13748.42|13748.42|13748.42|13748.42|13748.42|0
1652188010000|2022-05-10 13:06:50|13747.02|13747.02|13747.02|13747.02|13747.02|13747.02|13747.02|13747.02|0
1652188030000|2022-05-10 13:07:10|13750.99|13750.99|13758.92|13758.92|13758.92|13758.92|13750.99|13750.99|0
1652188040000|2022-05-10 13:07:20|13754.95|13754.95|13754.95|13754.95|13754.95|13754.95|13754.95|13754.95|0
1652188050000|2022-05-10 13:07:30|13758.92|13758.92|13758.92|13758.92|13758.92|13758.92|13758.92|13758.92|0
1652188090000|2022-05-10 13:08:10|13762.88|13762.88|13766.85|13766.85|13766.85|13766.85|13762.88|13762.88|0
1652188100000|2022-05-10 13:08:20|13770.81|13770.81|13770.81|13770.81|13770.81|13770.81|13770.81|13770.81|0
1652188140000|2022-05-10 13:09:00|13769.89|13769.89|13769.89|13769.89|13769.89|13769.89|13769.89|13769.89|0
1652188250000|2022-05-10 13:10:50|13767.1|13767.1|13762.9|13762.9|13767.1|13767.1|13762.9|13762.9|0
1652188260000|2022-05-10 13:11:00|13754.97|13754.97|13739.11|13739.11|13754.97|13754.97|13739.11|13739.11|0
1652188310000|2022-05-10 13:11:50|13734.91|13734.91|13734.91|13734.91|13734.91|13734.91|13734.91|13734.91|0
1652188340000|2022-05-10 13:12:20|13742.84|13742.84|13742.84|13742.84|13742.84|13742.84|13742.84|13742.84|0
1652188370000|2022-05-10 13:12:50|13744.24|13744.24|13748.44|13748.44|13748.44|13748.44|13744.24|13744.24|0
1652188390000|2022-05-10 13:13:10|13747.04|13747.04|13747.04|13747.04|13747.04|13747.04|13747.04|13747.04|0
1652188450000|2022-05-10 13:14:10|13739.11|13739.11|13739.11|13739.11|13739.11|13739.11|13739.11|13739.11|0
1652188500000|2022-05-10 13:15:00|13743.07|13743.07|13747.04|13747.04|13747.04|13747.04|13743.07|13743.07|0
1652188520000|2022-05-10 13:15:20|13744.24|13744.24|13744.24|13744.24|13744.24|13744.24|13744.24|13744.24|0
1652188560000|2022-05-10 13:16:00|13744.7|13744.7|13745.16|13745.16|13745.16|13745.16|13744.7|13744.7|0
1652188580000|2022-05-10 13:16:20|13754.49|13754.49|13751.92|13751.92|13754.49|13754.49|13750.52|13750.52|0
1652188600000|2022-05-10 13:16:40|13759.85|13759.85|13759.85|13759.85|13759.85|13759.85|13759.85|13759.85|0
1652188610000|2022-05-10 13:16:50|13761.23|13761.23|13757.72|13757.72|13761.23|13761.23|13757.26|13757.26|0
1652188670000|2022-05-10 13:17:50|13759.12|13759.12|13757.72|13757.72|13759.12|13759.12|13757.72|13757.72|0
1652188690000|2022-05-10 13:18:10|13753.76|13753.76|13753.76|13753.76|13753.76|13753.76|13753.76|13753.76|0
1652188710000|2022-05-10 13:18:30|13749.79|13749.79|13749.79|13749.79|13749.79|13749.79|13749.79|13749.79|0
1652188760000|2022-05-10 13:19:20|13748.39|13748.39|13748.39|13748.39|13748.39|13748.39|13748.39|13748.39|0
1652188790000|2022-05-10 13:19:50|13747|13747|13750.96|13750.96|13750.96|13750.96|13747|13747|0
1652188880000|2022-05-10 13:21:20|13755.16|13755.16|13755.16|13755.16|13755.16|13755.16|13755.16|13755.16|0
1652188890000|2022-05-10 13:21:30|13754.7|13754.7|13754.7|13754.7|13754.7|13754.7|13754.7|13754.7|0
1652188900000|2022-05-10 13:21:40|13753.3|13753.3|13754.22|13754.22|13754.22|13754.22|13753.3|13753.3|0
1652188960000|2022-05-10 13:22:40|13752.82|13752.82|13751.44|13751.44|13752.82|13752.82|13751.44|13751.44|0
1652188990000|2022-05-10 13:23:10|13755.41|13755.41|13755.41|13755.41|13755.41|13755.41|13755.41|13755.41|0
1652189000000|2022-05-10 13:23:20|13759.37|13759.37|13759.37|13759.37|13759.37|13759.37|13759.37|13759.37|0
1652189030000|2022-05-10 13:23:50|13763.57|13763.57|13764.97|13764.97|13764.97|13764.97|13763.57|13763.57|0
1652189040000|2022-05-10 13:24:00|13768.93|13768.93|13768.93|13768.93|13768.93|13768.93|13768.93|13768.93|0
1652189050000|2022-05-10 13:24:10|13767.53|13767.53|13767.53|13767.53|13767.53|13767.53|13767.53|13767.53|0
1652189080000|2022-05-10 13:24:40|13771.5|13771.5|13771.5|13771.5|13771.5|13771.5|13771.5|13771.5|0
1652189130000|2022-05-10 13:25:30|13767.53|13767.53|13767.53|13767.53|13767.53|13767.53|13759.6|13759.6|0
1652189220000|2022-05-10 13:27:00|13766.14|13766.14|13766.14|13766.14|13766.14|13766.14|13766.14|13766.14|0
1652189280000|2022-05-10 13:28:00|13768.93|13768.93|13767.53|13767.53|13768.93|13768.93|13767.53|13767.53|0
1652189310000|2022-05-10 13:28:30|13763.57|13763.57|13763.57|13763.57|13763.57|13763.57|13763.57|13763.57|0
1652189320000|2022-05-10 13:28:40|13762.65|13762.65|13762.65|13762.65|13762.65|13762.65|13762.65|13762.65|0
1652189330000|2022-05-10 13:28:50|13754.72|13754.72|13758.68|13758.68|13758.68|13758.68|13754.72|13754.72|0
1652189350000|2022-05-10 13:29:10|13760.08|13760.08|13766.85|13766.85|13766.85|13766.85|13760.08|13760.08|0
1652189360000|2022-05-10 13:29:20|13768.25|13768.25|13769.65|13769.65|13769.65|13769.65|13768.25|13768.25|0
1652189460000|2022-05-10 13:31:00|13771.05|13771.05|13777.33|13777.33|13777.33|13777.33|13771.05|13771.05|0
1652189470000|2022-05-10 13:31:10|13780.13|13780.13|13776.16|13776.16|13780.13|13780.13|13776.16|13776.16|0
1652189480000|2022-05-10 13:31:20|13775.25|13775.25|13775.25|13775.25|13775.25|13775.25|13775.25|13775.25|0
1652189510000|2022-05-10 13:31:50|13778.04|13778.04|13778.04|13778.04|13778.04|13778.04|13778.04|13778.04|0
1652189520000|2022-05-10 13:32:00|13775.25|13775.25|13775.25|13775.25|13775.25|13775.25|13775.25|13775.25|0
1652189530000|2022-05-10 13:32:10|13771.28|13771.28|13771.28|13771.28|13771.28|13771.28|13771.28|13771.28|0
1652189540000|2022-05-10 13:32:20|13767.31|13767.31|13760.09|13760.09|13767.31|13767.31|13760.09|13760.09|0
1652189550000|2022-05-10 13:32:30|13768.02|13768.02|13760.09|13760.09|13768.02|13768.02|13760.09|13760.09|0
1652189560000|2022-05-10 13:32:40|13758.69|13758.69|13758.69|13758.69|13758.69|13758.69|13758.69|13758.69|0
1652189580000|2022-05-10 13:33:00|13757.29|13757.29|13749.13|13749.13|13757.29|13757.29|13749.13|13749.13|0
1652189590000|2022-05-10 13:33:10|13750.53|13750.53|13745.62|13745.62|13752.39|13752.39|13745.62|13745.62|0
1652189600000|2022-05-10 13:33:20|13741.66|13741.66|13737.69|13737.69|13741.66|13741.66|13737.69|13737.69|0
1652189610000|2022-05-10 13:33:30|13736.29|13736.29|13740.26|13740.26|13740.26|13740.26|13736.29|13736.29|0
1652189640000|2022-05-10 13:34:00|13736.29|13736.29|13724.4|13724.4|13736.29|13736.29|13724.4|13724.4|0
1652189650000|2022-05-10 13:34:10|13720.43|13720.43|13720.43|13720.43|13720.43|13720.43|13720.43|13720.43|0
1652189660000|2022-05-10 13:34:20|13724.4|13724.4|13724.4|13724.4|13724.4|13724.4|13724.4|13724.4|0
1652189670000|2022-05-10 13:34:30|13720.43|13720.43|13720.43|13720.43|13720.43|13720.43|13720.43|13720.43|0
1652189700000|2022-05-10 13:35:00|13719.03|13719.03|13719.03|13719.03|13719.03|13719.03|13719.03|13719.03|0
1652189710000|2022-05-10 13:35:10|13717.63|13717.63|13719.95|13719.95|13719.95|13719.95|13716.23|13716.23|0
1652189720000|2022-05-10 13:35:20|13717.15|13717.15|13717.15|13717.15|13717.15|13717.15|13717.15|13717.15|0
1652189730000|2022-05-10 13:35:30|13713.19|13713.19|13713.19|13713.19|13713.19|13713.19|13713.19|13713.19|0
1652189750000|2022-05-10 13:35:50|13714.59|13714.59|13717.39|13717.39|13717.39|13717.39|13714.59|13714.59|0
1652189760000|2022-05-10 13:36:00|13713.42|13713.42|13713.42|13713.42|13713.42|13713.42|13709.46|13709.46|0
1652189780000|2022-05-10 13:36:20|13709.22|13709.22|13707.82|13707.82|13709.22|13709.22|13707.82|13707.82|0
1652189790000|2022-05-10 13:36:30|13703.86|13703.86|13703.86|13703.86|13703.86|13703.86|13703.86|13703.86|0
1652189800000|2022-05-10 13:36:40|13702.46|13702.46|13702.46|13702.46|13702.46|13702.46|13702.46|13702.46|0
1652189810000|2022-05-10 13:36:50|13706.42|13706.42|13706.42|13706.42|13706.42|13706.42|13706.42|13706.42|0
1652189840000|2022-05-10 13:37:20|13707.82|13707.82|13707.82|13707.82|13707.82|13707.82|13707.82|13707.82|0
1652189860000|2022-05-10 13:37:40|13707.36|13707.36|13703.16|13703.16|13707.36|13707.36|13703.16|13703.16|0
1652189870000|2022-05-10 13:37:50|13701.77|13701.77|13691.04|13691.04|13701.77|13701.77|13686.84|13686.84|0
1652189880000|2022-05-10 13:38:00|13687.07|13687.07|13679.14|13679.14|13687.07|13687.07|13679.14|13679.14|0
1652189890000|2022-05-10 13:38:10|13678.68|13678.68|13681.25|13681.25|13681.25|13681.25|13677.28|13677.28|0
1652189900000|2022-05-10 13:38:20|13677.28|13677.28|13678.68|13678.68|13678.68|13678.68|13677.28|13677.28|0
1652189960000|2022-05-10 13:39:20|13678.22|13678.22|13676.82|13676.82|13678.22|13678.22|13676.82|13676.82|0
1652189970000|2022-05-10 13:39:30|13677.28|13677.28|13671.92|13671.92|13677.28|13677.28|13671.92|13671.92|0
1652189980000|2022-05-10 13:39:40|13667.95|13667.95|13667.95|13667.95|13667.95|13667.95|13667.95|13667.95|0
1652190000000|2022-05-10 13:40:00|13669.35|13669.35|13669.35|13669.35|13669.35|13669.35|13669.35|13669.35|0
1652190010000|2022-05-10 13:40:10|13670.75|13670.75|13670.75|13670.75|13670.75|13670.75|13670.75|13670.75|0
1652190020000|2022-05-10 13:40:20|13662.82|13662.82|13650.69|13650.69|13662.82|13662.82|13650.69|13650.69|0
1652190030000|2022-05-10 13:40:30|13658.62|13658.62|13658.62|13658.62|13658.62|13658.62|13658.62|13658.62|0
1652190040000|2022-05-10 13:40:40|13654.66|13654.66|13654.66|13654.66|13654.66|13654.66|13654.66|13654.66|0
1652190060000|2022-05-10 13:41:00|13653.26|13653.26|13651.86|13651.86|13653.26|13653.26|13651.86|13651.86|0
1652190070000|2022-05-10 13:41:10|13647.89|13647.89|13647.89|13647.89|13647.89|13647.89|13647.89|13647.89|0
1652190080000|2022-05-10 13:41:20|13647.43|13647.43|13647.43|13647.43|13647.89|13647.89|13647.43|13647.43|0
1652190100000|2022-05-10 13:41:40|13641.83|13641.83|13643.23|13643.23|13643.23|13643.23|13641.83|13641.83|0
1652190110000|2022-05-10 13:41:50|13635.3|13635.3|13635.3|13635.3|13635.3|13635.3|13635.3|13635.3|0
1652190120000|2022-05-10 13:42:00|13639.27|13639.27|13639.27|13639.27|13639.27|13639.27|13639.27|13639.27|0
1652190130000|2022-05-10 13:42:10|13637.87|13637.87|13633.9|13633.9|13637.87|13637.87|13633.9|13633.9|0
1652190140000|2022-05-10 13:42:20|13635.3|13635.3|13636.7|13636.7|13636.7|13636.7|13635.3|13635.3|0
1652190150000|2022-05-10 13:42:30|13639.5|13639.5|13639.5|13639.5|13639.5|13639.5|13639.5|13639.5|0
1652190160000|2022-05-10 13:42:40|13647.43|13647.43|13654.43|13654.43|13654.43|13654.43|13647.43|13647.43|0
1652190170000|2022-05-10 13:42:50|13657.23|13657.23|13662.35|13662.35|13662.35|13662.35|13657.23|13657.23|0
1652190180000|2022-05-10 13:43:00|13659.55|13659.55|13655.35|13655.35|13659.55|13659.55|13655.35|13655.35|0
1652190190000|2022-05-10 13:43:10|13656.75|13656.75|13650.22|13650.22|13656.75|13656.75|13648.82|13648.82|0
1652190200000|2022-05-10 13:43:20|13646.02|13646.02|13639.02|13639.02|13646.02|13646.02|13639.02|13639.02|0
1652190210000|2022-05-10 13:43:30|13635.06|13635.06|13635.06|13635.06|13635.06|13635.06|13635.06|13635.06|0
1652190220000|2022-05-10 13:43:40|13637.85|13637.85|13641.82|13641.82|13641.82|13641.82|13637.85|13637.85|0
1652190230000|2022-05-10 13:43:50|13643.22|13643.22|13643.22|13643.22|13643.22|13643.22|13643.22|13643.22|0
1652190250000|2022-05-10 13:44:10|13641.82|13641.82|13641.82|13641.82|13641.82|13641.82|13641.82|13641.82|0
1652190260000|2022-05-10 13:44:20|13637.85|13637.85|13637.85|13637.85|13637.85|13637.85|13637.85|13637.85|0
1652190270000|2022-05-10 13:44:30|13641.82|13641.82|13641.82|13641.82|13641.82|13641.82|13641.82|13641.82|0
1652190280000|2022-05-10 13:44:40|13640.42|13640.42|13639.02|13639.02|13640.42|13640.42|13639.02|13639.02|0
1652190300000|2022-05-10 13:45:00|13637.62|13637.62|13629.69|13629.69|13637.62|13637.62|13629.69|13629.69|0
1652190310000|2022-05-10 13:45:10|13628.77|13628.77|13614.8|13614.8|13628.77|13628.77|13614.8|13614.8|0
1652190320000|2022-05-10 13:45:20|13618.77|13618.77|13612.24|13612.24|13618.77|13618.77|13610.84|13610.84|0
1652190350000|2022-05-10 13:45:50|13616.2|13616.2|13616.2|13616.2|13616.2|13616.2|13616.2|13616.2|0
1652190360000|2022-05-10 13:46:00|13615.74|13615.74|13615.74|13615.74|13615.74|13615.74|13615.74|13615.74|0
1652190380000|2022-05-10 13:46:20|13611.55|13611.55|13611.55|13611.55|13611.55|13611.55|13611.55|13611.55|0
1652190410000|2022-05-10 13:46:50|13612.94|13612.94|13616.91|13616.91|13616.91|13616.91|13612.94|13612.94|0
1652190420000|2022-05-10 13:47:00|13619.71|13619.71|13620.17|13620.17|13620.17|13620.17|13619.71|13619.71|0
1652190430000|2022-05-10 13:47:10|13621.57|13621.57|13622.49|13622.49|13622.49|13622.49|13621.57|13621.57|0
1652190470000|2022-05-10 13:47:50|13618.52|13618.52|13618.52|13618.52|13618.52|13618.52|13614.56|13614.56|0
1652190490000|2022-05-10 13:48:10|13625.52|13625.52|13625.52|13625.52|13625.52|13625.52|13625.52|13625.52|0
1652190500000|2022-05-10 13:48:20|13629.48|13629.48|13629.48|13629.48|13629.48|13629.48|13629.48|13629.48|0
1652190520000|2022-05-10 13:48:40|13625.29|13625.29|13625.29|13625.29|13625.29|13625.29|13625.29|13625.29|0
1652190570000|2022-05-10 13:49:30|13621.32|13621.32|13621.32|13621.32|13621.32|13621.32|13617.36|13617.36|0
1652190600000|2022-05-10 13:50:00|13617.36|13617.36|13617.36|13617.36|13617.36|13617.36|13613.39|13613.39|0
1652190640000|2022-05-10 13:50:40|13624.35|13624.35|13620.16|13620.16|13624.35|13624.35|13620.16|13620.16|0
1652190670000|2022-05-10 13:51:10|13624.12|13624.12|13626.92|13626.92|13626.92|13626.92|13624.12|13624.12|0
1652190680000|2022-05-10 13:51:20|13630.88|13630.88|13636.25|13636.25|13637.65|13637.65|13630.88|13630.88|0
1652190700000|2022-05-10 13:51:40|13641.85|13641.85|13641.85|13641.85|13641.85|13641.85|13641.85|13641.85|0
1652190710000|2022-05-10 13:51:50|13637.65|13637.65|13640.45|13640.45|13641.85|13641.85|13637.65|13637.65|0
1652190720000|2022-05-10 13:52:00|13644.41|13644.41|13655.14|13655.14|13655.14|13655.14|13644.41|13644.41|0
1652190730000|2022-05-10 13:52:10|13659.11|13659.11|13659.11|13659.11|13659.11|13659.11|13659.11|13659.11|0
1652190740000|2022-05-10 13:52:20|13660.51|13660.51|13660.51|13660.51|13660.51|13660.51|13660.51|13660.51|0
1652190780000|2022-05-10 13:53:00|13661.43|13661.43|13661.43|13661.43|13661.43|13661.43|13661.43|13661.43|0
1652190820000|2022-05-10 13:53:40|13661.89|13661.89|13661.89|13661.89|13661.89|13661.89|13661.89|13661.89|0
1652190840000|2022-05-10 13:54:00|13660.49|13660.49|13660.49|13660.49|13660.49|13660.49|13660.49|13660.49|0
1652190860000|2022-05-10 13:54:20|13656.52|13656.52|13660.49|13660.49|13660.49|13660.49|13656.52|13656.52|0
1652190870000|2022-05-10 13:54:30|13656.29|13656.29|13652.32|13652.32|13656.29|13656.29|13652.32|13652.32|0
1652190890000|2022-05-10 13:54:50|13653.72|13653.72|13657.92|13657.92|13657.92|13657.92|13653.72|13653.72|0
1652190900000|2022-05-10 13:55:00|13669.82|13669.82|13677.04|13677.04|13677.04|13677.04|13665.85|13665.85|0
1652190930000|2022-05-10 13:55:30|13684.97|13684.97|13688.94|13688.94|13688.94|13688.94|13684.97|13684.97|0
1652190940000|2022-05-10 13:55:40|13684.97|13684.97|13686.37|13686.37|13690.57|13690.57|13684.97|13684.97|0
1652190950000|2022-05-10 13:55:50|13690.34|13690.34|13690.34|13690.34|13690.34|13690.34|13690.34|13690.34|0
1652190960000|2022-05-10 13:56:00|13682.41|13682.41|13686.37|13686.37|13686.37|13686.37|13682.41|13682.41|0
1652190970000|2022-05-10 13:56:10|13684.97|13684.97|13686.37|13686.37|13686.37|13686.37|13684.97|13684.97|0
1652190980000|2022-05-10 13:56:20|13678.44|13678.44|13678.44|13678.44|13678.44|13678.44|13678.44|13678.44|0
1652190990000|2022-05-10 13:56:30|13674.47|13674.47|13674.47|13674.47|13674.47|13674.47|13674.47|13674.47|0
1652191020000|2022-05-10 13:57:00|13682.41|13682.41|13683.8|13683.8|13683.8|13683.8|13682.41|13682.41|0
1652191030000|2022-05-10 13:57:10|13685.2|13685.2|13688|13688|13688|13688|13685.2|13685.2|0
1652191040000|2022-05-10 13:57:20|13695.93|13695.93|13695.47|13695.47|13695.93|13695.93|13695.47|13695.47|0
1652191080000|2022-05-10 13:58:00|13699.44|13699.44|13707.37|13707.37|13707.37|13707.37|13699.44|13699.44|0
1652191090000|2022-05-10 13:58:10|13703.4|13703.4|13704.8|13704.8|13706.2|13706.2|13703.4|13703.4|0
1652191120000|2022-05-10 13:58:40|13707.6|13707.6|13709|13709|13709|13709|13707.6|13707.6|0
1652191140000|2022-05-10 13:59:00|13707.6|13707.6|13707.6|13707.6|13707.6|13707.6|13707.6|13707.6|0
1652191170000|2022-05-10 13:59:30|13711.57|13711.57|13707.6|13707.6|13711.57|13711.57|13707.6|13707.6|0
1652191190000|2022-05-10 13:59:50|13710.4|13710.4|13710.4|13710.4|13710.4|13710.4|13710.4|13710.4|0
1652191200000|2022-05-10 14:00:00|13709|13709|13709|13709|13709|13709|13709|13709|0
1652191210000|2022-05-10 14:00:10|13705.04|13705.04|13705.04|13705.04|13705.04|13705.04|13701.07|13701.07|0
1652191230000|2022-05-10 14:00:30|13701.07|13701.07|13694.07|13694.07|13701.07|13701.07|13694.07|13694.07|0
1652191240000|2022-05-10 14:00:40|13690.11|13690.11|13694.07|13694.07|13694.07|13694.07|13690.11|13690.11|0
1652191250000|2022-05-10 14:00:50|13693.61|13693.61|13692.7|13692.7|13693.61|13693.61|13692.7|13692.7|0
1652191260000|2022-05-10 14:01:00|13684.77|13684.77|13685.93|13685.93|13688.73|13688.73|13683.13|13683.13|0
1652191290000|2022-05-10 14:01:30|13683.13|13683.13|13683.13|13683.13|13683.13|13683.13|13683.13|13683.13|0
1652191300000|2022-05-10 14:01:40|13679.17|13679.17|13679.17|13679.17|13679.17|13679.17|13679.17|13679.17|0
1652191320000|2022-05-10 14:02:00|13675.2|13675.2|13672.4|13672.4|13675.2|13675.2|13671.48|13671.48|0
1652191340000|2022-05-10 14:02:20|13676.37|13676.37|13673.57|13673.57|13676.37|13676.37|13673.57|13673.57|0
1652191350000|2022-05-10 14:02:30|13677.53|13677.53|13677.53|13677.53|13677.53|13677.53|13677.53|13677.53|0
1652191360000|2022-05-10 14:02:40|13685.46|13685.46|13685.46|13685.46|13685.46|13685.46|13685.46|13685.46|0
1652191370000|2022-05-10 14:02:50|13689.43|13689.43|13689.43|13689.43|13690.83|13690.83|13689.43|13689.43|0
1652191390000|2022-05-10 14:03:10|13690.35|13690.35|13690.35|13690.35|13690.35|13690.35|13690.35|13690.35|0
1652191420000|2022-05-10 14:03:40|13693.15|13693.15|13693.15|13693.15|13693.15|13693.15|13693.15|13693.15|0
1652191430000|2022-05-10 14:03:50|13697.11|13697.11|13697.11|13697.11|13697.11|13697.11|13697.11|13697.11|0
1652191460000|2022-05-10 14:04:20|13695.71|13695.71|13688.95|13688.95|13695.71|13695.71|13688.95|13688.95|0
1652191470000|2022-05-10 14:04:30|13694.55|13694.55|13694.55|13694.55|13694.55|13694.55|13694.55|13694.55|0
1652191500000|2022-05-10 14:05:00|13698.51|13698.51|13702.48|13702.48|13702.48|13702.48|13698.51|13698.51|0
1652191520000|2022-05-10 14:05:20|13698.51|13698.51|13687.78|13687.78|13698.51|13698.51|13686.38|13686.38|0
1652191530000|2022-05-10 14:05:30|13691.75|13691.75|13691.75|13691.75|13691.75|13691.75|13691.75|13691.75|0
1652191550000|2022-05-10 14:05:50|13692.21|13692.21|13692.21|13692.21|13692.21|13692.21|13692.21|13692.21|0
1652191560000|2022-05-10 14:06:00|13692.67|13692.67|13696.17|13696.17|13696.17|13696.17|13692.21|13692.21|0
1652191570000|2022-05-10 14:06:10|13700.37|13700.37|13697.57|13697.57|13700.37|13700.37|13697.57|13697.57|0
1652191610000|2022-05-10 14:06:50|13693.61|13693.61|13693.61|13693.61|13693.61|13693.61|13693.61|13693.61|0
1652191640000|2022-05-10 14:07:20|13689.64|13689.64|13689.64|13689.64|13689.64|13689.64|13689.64|13689.64|0
1652191670000|2022-05-10 14:07:50|13693.61|13693.61|13695.01|13695.01|13695.01|13695.01|13693.61|13693.61|0
1652191680000|2022-05-10 14:08:00|13696.41|13696.41|13693.84|13693.84|13699.21|13699.21|13693.84|13693.84|0
1652191700000|2022-05-10 14:08:20|13689.88|13689.88|13688.48|13688.48|13689.88|13689.88|13688.48|13688.48|0
1652191720000|2022-05-10 14:08:40|13684.51|13684.51|13677.75|13677.75|13684.51|13684.51|13677.75|13677.75|0
1652191740000|2022-05-10 14:09:00|13681.71|13681.71|13682.63|13682.63|13682.63|13682.63|13681.71|13681.71|0
1652191760000|2022-05-10 14:09:20|13681.23|13681.23|13679.37|13679.37|13681.23|13681.23|13679.37|13679.37|0
1652191790000|2022-05-10 14:09:50|13682.17|13682.17|13682.17|13682.17|13682.17|13682.17|13682.17|13682.17|0
1652191810000|2022-05-10 14:10:10|13686.14|13686.14|13686.14|13686.14|13686.14|13686.14|13686.14|13686.14|0
1652191830000|2022-05-10 14:10:30|13685.68|13685.68|13685.68|13685.68|13685.68|13685.68|13685.68|13685.68|0
1652191840000|2022-05-10 14:10:40|13681.71|13681.71|13681.71|13681.71|13681.71|13681.71|13681.71|13681.71|0
1652191850000|2022-05-10 14:10:50|13681.25|13681.25|13677.29|13677.29|13681.25|13681.25|13677.29|13677.29|0
1652191870000|2022-05-10 14:11:10|13673.32|13673.32|13677.29|13677.29|13677.29|13677.29|13673.32|13673.32|0
1652191910000|2022-05-10 14:11:50|13676.83|13676.83|13676.83|13676.83|13676.83|13676.83|13676.83|13676.83|0
1652191940000|2022-05-10 14:12:20|13675.43|13675.43|13675.43|13675.43|13675.43|13675.43|13675.43|13675.43|0
1652191950000|2022-05-10 14:12:30|13683.36|13683.36|13683.36|13683.36|13683.36|13683.36|13683.36|13683.36|0
1652191960000|2022-05-10 14:12:40|13679.39|13679.39|13676.59|13676.59|13679.39|13679.39|13676.59|13676.59|0
1652191970000|2022-05-10 14:12:50|13677.99|13677.99|13677.99|13677.99|13677.99|13677.99|13677.99|13677.99|0
1652191980000|2022-05-10 14:13:00|13675.2|13675.2|13671.23|13671.23|13675.2|13675.2|13671.23|13671.23|0
1652191990000|2022-05-10 14:13:10|13679.16|13679.16|13670.76|13670.76|13679.16|13679.16|13670.76|13670.76|0
1652192000000|2022-05-10 14:13:20|13674.96|13674.96|13674.96|13674.96|13674.96|13674.96|13674.96|13674.96|0
1652192010000|2022-05-10 14:13:30|13677.76|13677.76|13677.76|13677.76|13677.76|13677.76|13677.76|13677.76|0
1652192020000|2022-05-10 14:13:40|13679.16|13679.16|13679.16|13679.16|13679.16|13679.16|13679.16|13679.16|0
1652192040000|2022-05-10 14:14:00|13683.13|13683.13|13687.09|13687.09|13687.09|13687.09|13683.13|13683.13|0
1652192050000|2022-05-10 14:14:10|13691.06|13691.06|13693.86|13693.86|13693.86|13693.86|13691.06|13691.06|0
1652192060000|2022-05-10 14:14:20|13689.89|13689.89|13685.69|13685.69|13689.89|13689.89|13685.69|13685.69|0
1652192090000|2022-05-10 14:14:50|13687.09|13687.09|13685.69|13685.69|13687.09|13687.09|13685.69|13685.69|0
1652192100000|2022-05-10 14:15:00|13689.66|13689.66|13701.55|13701.55|13701.55|13701.55|13689.66|13689.66|0
1652192130000|2022-05-10 14:15:30|13700.63|13700.63|13700.63|13700.63|13700.63|13700.63|13700.63|13700.63|0
1652192170000|2022-05-10 14:16:10|13703.43|13703.43|13703.43|13703.43|13703.43|13703.43|13703.43|13703.43|0
1652192200000|2022-05-10 14:16:40|13695.5|13695.5|13695.5|13695.5|13695.5|13695.5|13691.54|13691.54|0
1652192210000|2022-05-10 14:16:50|13696.9|13696.9|13702.27|13702.27|13702.27|13702.27|13696.9|13696.9|0
1652192220000|2022-05-10 14:17:00|13705.06|13705.06|13705.06|13705.06|13705.06|13705.06|13705.06|13705.06|0
1652192240000|2022-05-10 14:17:20|13703.67|13703.67|13702.27|13702.27|13703.67|13703.67|13702.27|13702.27|0
1652192260000|2022-05-10 14:17:40|13698.3|13698.3|13699.7|13699.7|13699.7|13699.7|13698.3|13698.3|0
1652192270000|2022-05-10 14:17:50|13700.16|13700.16|13701.08|13701.08|13701.08|13701.08|13700.16|13700.16|0
1652192280000|2022-05-10 14:18:00|13700.16|13700.16|13700.16|13700.16|13700.16|13700.16|13700.16|13700.16|0
1652192340000|2022-05-10 14:19:00|13698.76|13698.76|13698.76|13698.76|13698.76|13698.76|13698.76|13698.76|0
1652192360000|2022-05-10 14:19:20|13694.79|13694.79|13694.34|13694.34|13694.79|13694.79|13694.34|13694.34|0
1652192430000|2022-05-10 14:20:30|13690.37|13690.37|13686.4|13686.4|13690.37|13690.37|13686.4|13686.4|0
1652192440000|2022-05-10 14:20:40|13690.37|13690.37|13690.37|13690.37|13690.37|13690.37|13690.37|13690.37|0
1652192450000|2022-05-10 14:20:50|13693.17|13693.17|13693.17|13693.17|13693.17|13693.17|13693.17|13693.17|0
1652192460000|2022-05-10 14:21:00|13697.13|13697.13|13699.45|13699.45|13699.45|13699.45|13697.13|13697.13|0
1652192480000|2022-05-10 14:21:20|13695.25|13695.25|13701.79|13701.79|13701.79|13701.79|13693.86|13693.86|0
1652192490000|2022-05-10 14:21:30|13705.75|13705.75|13705.75|13705.75|13705.75|13705.75|13705.75|13705.75|0
1652192500000|2022-05-10 14:21:40|13705.29|13705.29|13705.29|13705.29|13705.29|13705.29|13705.29|13705.29|0
1652192520000|2022-05-10 14:22:00|13697.36|13697.36|13697.36|13697.36|13697.36|13697.36|13697.36|13697.36|0
1652192550000|2022-05-10 14:22:30|13700.16|13700.16|13696.19|13696.19|13700.16|13700.16|13696.19|13696.19|0
1652192580000|2022-05-10 14:23:00|13694.79|13694.79|13685.46|13685.46|13694.79|13694.79|13685.46|13685.46|0
1652192590000|2022-05-10 14:23:10|13689.43|13689.43|13689.43|13689.43|13689.43|13689.43|13689.43|13689.43|0
1652192600000|2022-05-10 14:23:20|13681.5|13681.5|13681.5|13681.5|13681.5|13681.5|13681.5|13681.5|0
1652192610000|2022-05-10 14:23:30|13678.7|13678.7|13678.7|13678.7|13678.7|13678.7|13678.7|13678.7|0
1652192620000|2022-05-10 14:23:40|13674.74|13674.74|13674.74|13674.74|13674.74|13674.74|13674.74|13674.74|0
1652192630000|2022-05-10 14:23:50|13673.34|13673.34|13673.34|13673.34|13673.34|13673.34|13673.34|13673.34|0
1652192640000|2022-05-10 14:24:00|13674.74|13674.74|13676.13|13676.13|13676.13|13676.13|13674.74|13674.74|0
1652192650000|2022-05-10 14:24:10|13675.68|13675.68|13677.07|13677.07|13677.07|13677.07|13675.68|13675.68|0
1652192680000|2022-05-10 14:24:40|13681.04|13681.04|13677.07|13677.07|13685.01|13685.01|13677.07|13677.07|0
1652192720000|2022-05-10 14:25:20|13675.68|13675.68|13674.28|13674.28|13675.68|13675.68|13674.28|13674.28|0
1652192740000|2022-05-10 14:25:40|13670.31|13670.31|13670.31|13670.31|13670.31|13670.31|13670.31|13670.31|0
1652192780000|2022-05-10 14:26:20|13674.51|13674.51|13674.51|13674.51|13674.51|13674.51|13674.51|13674.51|0
1652192790000|2022-05-10 14:26:30|13671.71|13671.71|13671.71|13671.71|13671.71|13671.71|13671.71|13671.71|0
1652192800000|2022-05-10 14:26:40|13670.31|13670.31|13670.31|13670.31|13670.31|13670.31|13670.31|13670.31|0
1652192810000|2022-05-10 14:26:50|13674.28|13674.28|13674.28|13674.28|13674.28|13674.28|13674.28|13674.28|0
1652192830000|2022-05-10 14:27:10|13670.31|13670.31|13670.31|13670.31|13671.71|13671.71|13670.31|13670.31|0
1652192850000|2022-05-10 14:27:30|13674.28|13674.28|13662.15|13662.15|13674.28|13674.28|13662.15|13662.15|0
1652192860000|2022-05-10 14:27:40|13660.75|13660.75|13660.75|13660.75|13660.75|13660.75|13660.75|13660.75|0
1652192870000|2022-05-10 14:27:50|13666.35|13666.35|13657.02|13657.02|13667.74|13667.74|13657.02|13657.02|0
1652192880000|2022-05-10 14:28:00|13660.98|13660.98|13649.08|13649.08|13660.98|13660.98|13649.08|13649.08|0
1652192890000|2022-05-10 14:28:10|13647.69|13647.69|13654.22|13654.22|13655.62|13655.62|13647.69|13647.69|0
1652192900000|2022-05-10 14:28:20|13646.29|13646.29|13646.29|13646.29|13646.29|13646.29|13646.29|13646.29|0
1652192910000|2022-05-10 14:28:30|13642.32|13642.32|13646.29|13646.29|13646.29|13646.29|13642.32|13642.32|0
1652192930000|2022-05-10 14:28:50|13644.89|13644.89|13640.92|13640.92|13644.89|13644.89|13636.96|13636.96|0
1652192950000|2022-05-10 14:29:10|13642.32|13642.32|13642.32|13642.32|13642.32|13642.32|13642.32|13642.32|0
1652192960000|2022-05-10 14:29:20|13643.72|13643.72|13648.63|13648.63|13649.08|13649.08|13643.72|13643.72|0
1652192970000|2022-05-10 14:29:30|13647.23|13647.23|13640.46|13640.46|13647.23|13647.23|13640.46|13640.46|0
1652193000000|2022-05-10 14:30:00|13641.86|13641.86|13641.86|13641.86|13641.86|13641.86|13641.86|13641.86|0
1652193040000|2022-05-10 14:30:40|13644.66|13644.66|13644.66|13644.66|13644.66|13644.66|13644.66|13644.66|0
1652193050000|2022-05-10 14:30:50|13646.06|13646.06|13643.72|13643.72|13647.92|13647.92|13643.72|13643.72|0
1652193060000|2022-05-10 14:31:00|13647.69|13647.69|13647.69|13647.69|13647.69|13647.69|13647.69|13647.69|0
1652193070000|2022-05-10 14:31:10|13638.36|13638.36|13634.39|13634.39|13638.36|13638.36|13634.39|13634.39|0
1652193110000|2022-05-10 14:31:50|13637.19|13637.19|13635.79|13635.79|13637.19|13637.19|13635.79|13635.79|0
1652193130000|2022-05-10 14:32:10|13631.82|13631.82|13627.63|13627.63|13631.82|13631.82|13627.63|13627.63|0
1652193160000|2022-05-10 14:32:40|13629.03|13629.03|13629.03|13629.03|13629.03|13629.03|13629.03|13629.03|0
1652193190000|2022-05-10 14:33:10|13625.06|13625.06|13625.06|13625.06|13625.06|13625.06|13621.09|13621.09|0
1652193200000|2022-05-10 14:33:20|13618.3|13618.3|13617.84|13617.84|13618.3|13618.3|13617.84|13617.84|0
1652193230000|2022-05-10 14:33:50|13613.64|13613.64|13609.67|13609.67|13613.64|13613.64|13609.67|13609.67|0
1652193240000|2022-05-10 14:34:00|13605.71|13605.71|13611.07|13611.07|13611.07|13611.07|13605.71|13605.71|0
1652193260000|2022-05-10 14:34:20|13607.11|13607.11|13611.07|13611.07|13611.07|13611.07|13607.11|13607.11|0
1652193310000|2022-05-10 14:35:10|13607.11|13607.11|13607.11|13607.11|13607.11|13607.11|13607.11|13607.11|0
1652193330000|2022-05-10 14:35:30|13602.91|13602.91|13602.91|13602.91|13602.91|13602.91|13602.91|13602.91|0
1652193340000|2022-05-10 14:35:40|13600.11|13600.11|13600.11|13600.11|13600.11|13600.11|13600.11|13600.11|0
1652193350000|2022-05-10 14:35:50|13596.14|13596.14|13596.14|13596.14|13596.14|13596.14|13596.14|13596.14|0
1652193360000|2022-05-10 14:36:00|13588.21|13588.21|13585.41|13585.41|13588.21|13588.21|13585.41|13585.41|0
1652193390000|2022-05-10 14:36:30|13581.45|13581.45|13581.45|13581.45|13581.45|13581.45|13581.45|13581.45|0
1652193410000|2022-05-10 14:36:50|13580.99|13580.99|13576.56|13576.56|13580.99|13580.99|13576.56|13576.56|0
1652193450000|2022-05-10 14:37:30|13572.37|13572.37|13572.37|13572.37|13572.37|13572.37|13572.37|13572.37|0
1652193470000|2022-05-10 14:37:50|13568.4|13568.4|13568.4|13568.4|13568.4|13568.4|13568.4|13568.4|0
1652193480000|2022-05-10 14:38:00|13565.6|13565.6|13567|13567|13567|13567|13565.6|13565.6|0
1652193490000|2022-05-10 14:38:10|13563.04|13563.04|13563.04|13563.04|13563.04|13563.04|13563.04|13563.04|0
1652193500000|2022-05-10 14:38:20|13564.44|13564.44|13567.23|13567.23|13567.23|13567.23|13564.44|13564.44|0
1652193510000|2022-05-10 14:38:30|13565.84|13565.84|13565.84|13565.84|13565.84|13565.84|13565.84|13565.84|0
1652193520000|2022-05-10 14:38:40|13564.44|13564.44|13564.44|13564.44|13564.44|13564.44|13564.44|13564.44|0
1652193530000|2022-05-10 14:38:50|13563.98|13563.98|13563.98|13563.98|13563.98|13563.98|13563.98|13563.98|0
1652193570000|2022-05-10 14:39:30|13562.58|13562.58|13561.85|13561.85|13563.98|13563.98|13560.01|13560.01|0
1652193600000|2022-05-10 14:40:00|13557.65|13557.65|13556.25|13556.25|13557.65|13557.65|13556.25|13556.25|0
1652193610000|2022-05-10 14:40:10|13557.65|13557.65|13557.65|13557.65|13557.65|13557.65|13557.65|13557.65|0
1652193620000|2022-05-10 14:40:20|13553.69|13553.69|13549.72|13549.72|13553.69|13553.69|13549.72|13549.72|0
1652193660000|2022-05-10 14:41:00|13549.26|13549.26|13549.26|13549.26|13549.26|13549.26|13549.26|13549.26|0
1652193670000|2022-05-10 14:41:10|13545.3|13545.3|13538.76|13538.76|13545.3|13545.3|13537.84|13537.84|0
1652193680000|2022-05-10 14:41:20|13534.79|13534.79|13534.79|13534.79|13534.79|13534.79|13534.79|13534.79|0
1652193720000|2022-05-10 14:42:00|13535.25|13535.25|13535.25|13535.25|13535.25|13535.25|13535.25|13535.25|0
1652193750000|2022-05-10 14:42:30|13539.22|13539.22|13539.22|13539.22|13539.22|13539.22|13539.22|13539.22|0
1652193760000|2022-05-10 14:42:40|13539.68|13539.68|13539.68|13539.68|13539.68|13539.68|13539.68|13539.68|0
1652193770000|2022-05-10 14:42:50|13539.22|13539.22|13539.22|13539.22|13539.22|13539.22|13539.22|13539.22|0
1652193810000|2022-05-10 14:43:30|13535.25|13535.25|13535.25|13535.25|13535.25|13535.25|13531.29|13531.29|0
1652193820000|2022-05-10 14:43:40|13539.45|13539.45|13539.45|13539.45|13539.45|13539.45|13539.45|13539.45|0
1652193830000|2022-05-10 14:43:50|13536.65|13536.65|13538.51|13538.51|13538.51|13538.51|13536.65|13536.65|0
1652193850000|2022-05-10 14:44:10|13537.11|13537.11|13538.51|13538.51|13538.51|13538.51|13537.11|13537.11|0
1652193860000|2022-05-10 14:44:20|13537.59|13537.59|13529.66|13529.66|13537.59|13537.59|13529.66|13529.66|0
1652193870000|2022-05-10 14:44:30|13528.26|13528.26|13519.41|13519.41|13528.26|13528.26|13519.41|13519.41|0
1652193880000|2022-05-10 14:44:40|13527.34|13527.34|13527.34|13527.34|13527.34|13527.34|13527.34|13527.34|0
1652193900000|2022-05-10 14:45:00|13525.94|13525.94|13525.94|13525.94|13525.94|13525.94|13525.94|13525.94|0
1652193910000|2022-05-10 14:45:10|13521.74|13521.74|13512.41|13512.41|13521.74|13521.74|13512.41|13512.41|0
1652193970000|2022-05-10 14:46:10|13509.62|13509.62|13509.62|13509.62|13509.62|13509.62|13509.62|13509.62|0
1652193980000|2022-05-10 14:46:20|13506.82|13506.82|13506.82|13506.82|13506.82|13506.82|13506.82|13506.82|0
1652194040000|2022-05-10 14:47:20|13502.85|13502.85|13502.85|13502.85|13502.85|13502.85|13502.85|13502.85|0
1652194120000|2022-05-10 14:48:40|13504.25|13504.25|13504.25|13504.25|13504.25|13504.25|13504.25|13504.25|0
1652194140000|2022-05-10 14:49:00|13503.79|13503.79|13501.95|13501.95|13503.79|13503.79|13501.95|13501.95|0
1652194150000|2022-05-10 14:49:10|13502.41|13502.41|13502.41|13502.41|13502.41|13502.41|13502.41|13502.41|0
1652194170000|2022-05-10 14:49:30|13502.87|13502.87|13502.87|13502.87|13502.87|13502.87|13502.87|13502.87|0
1652194180000|2022-05-10 14:49:40|13506.84|13506.84|13506.84|13506.84|13506.84|13506.84|13506.84|13506.84|0
1652194230000|2022-05-10 14:50:30|13505.44|13505.44|13503.58|13503.58|13505.44|13505.44|13503.58|13503.58|0
1652194240000|2022-05-10 14:50:40|13504.5|13504.5|13504.5|13504.5|13504.5|13504.5|13504.5|13504.5|0
1652194270000|2022-05-10 14:51:10|13505.9|13505.9|13501.93|13501.93|13505.9|13505.9|13501.93|13501.93|0
1652194320000|2022-05-10 14:52:00|13497.97|13497.97|13490.04|13490.04|13497.97|13497.97|13486.07|13486.07|0
1652194330000|2022-05-10 14:52:10|13482.11|13482.11|13483.5|13483.5|13483.5|13483.5|13480.71|13480.71|0
1652194350000|2022-05-10 14:52:30|13479.54|13479.54|13479.54|13479.54|13483.5|13483.5|13479.54|13479.54|0
1652194360000|2022-05-10 14:52:40|13479.08|13479.08|13479.08|13479.08|13479.08|13479.08|13479.08|13479.08|0
1652194370000|2022-05-10 14:52:50|13475.11|13475.11|13473.72|13473.72|13475.11|13475.11|13469.75|13469.75|0
1652194380000|2022-05-10 14:53:00|13477.68|13477.68|13470.92|13470.92|13477.68|13477.68|13470.92|13470.92|0
1652194400000|2022-05-10 14:53:20|13466.95|13466.95|13470.92|13470.92|13470.92|13470.92|13466.95|13466.95|0
1652194420000|2022-05-10 14:53:40|13472.32|13472.32|13472.32|13472.32|13472.32|13472.32|13472.32|13472.32|0
1652194430000|2022-05-10 14:53:50|13470.92|13470.92|13465.55|13465.55|13470.92|13470.92|13465.55|13465.55|0
1652194440000|2022-05-10 14:54:00|13469.52|13469.52|13469.52|13469.52|13469.52|13469.52|13469.52|13469.52|0
1652194470000|2022-05-10 14:54:30|13468.12|13468.12|13468.12|13468.12|13468.12|13468.12|13468.12|13468.12|0
1652194500000|2022-05-10 14:55:00|13464.15|13464.15|13457.39|13457.39|13464.15|13464.15|13457.39|13457.39|0
1652194510000|2022-05-10 14:55:10|13455.99|13455.99|13455.99|13455.99|13455.99|13455.99|13455.99|13455.99|0
1652194530000|2022-05-10 14:55:30|13452.02|13452.02|13452.02|13452.02|13452.02|13452.02|13452.02|13452.02|0
1652194550000|2022-05-10 14:55:50|13450.62|13450.62|13450.62|13450.62|13450.62|13450.62|13450.62|13450.62|0
1652194590000|2022-05-10 14:56:30|13449.22|13449.22|13443.86|13443.86|13449.22|13449.22|13443.86|13443.86|0
1652194600000|2022-05-10 14:56:40|13446.66|13446.66|13449.46|13449.46|13449.46|13449.46|13446.66|13446.66|0
1652194610000|2022-05-10 14:56:50|13450.86|13450.86|13450.86|13450.86|13450.86|13450.86|13450.86|13450.86|0
1652194630000|2022-05-10 14:57:10|13446.89|13446.89|13446.89|13446.89|13446.89|13446.89|13446.89|13446.89|0
1652194640000|2022-05-10 14:57:20|13445.49|13445.49|13445.49|13445.49|13445.49|13445.49|13445.49|13445.49|0
1652194680000|2022-05-10 14:58:00|13444.09|13444.09|13442.69|13442.69|13448.06|13448.06|13442.69|13442.69|0
1652194690000|2022-05-10 14:58:10|13444.53|13444.53|13444.53|13444.53|13444.53|13444.53|13444.53|13444.53|0
1652194710000|2022-05-10 14:58:30|13440.57|13440.57|13440.57|13440.57|13440.57|13440.57|13440.57|13440.57|0
1652194720000|2022-05-10 14:58:40|13448.5|13448.5|13449.9|13449.9|13449.9|13449.9|13448.5|13448.5|0
1652194740000|2022-05-10 14:59:00|13448.5|13448.5|13448.5|13448.5|13448.5|13448.5|13448.5|13448.5|0
1652194770000|2022-05-10 14:59:30|13444.53|13444.53|13444.53|13444.53|13444.53|13444.53|13444.53|13444.53|0
1652194810000|2022-05-10 15:00:10|13443.13|13443.13|13447.33|13447.33|13447.33|13447.33|13443.13|13443.13|0
1652194820000|2022-05-10 15:00:20|13443.37|13443.37|13443.37|13443.37|13443.37|13443.37|13443.37|13443.37|0
1652194870000|2022-05-10 15:01:10|13439.4|13439.4|13443.37|13443.37|13443.37|13443.37|13439.4|13439.4|0
1652194880000|2022-05-10 15:01:20|13444.77|13444.77|13450.13|13450.13|13450.13|13450.13|13444.77|13444.77|0
1652194930000|2022-05-10 15:02:10|13447.33|13447.33|13447.33|13447.33|13447.33|13447.33|13447.33|13447.33|0
1652194940000|2022-05-10 15:02:20|13450.13|13450.13|13461.32|13461.32|13462.72|13462.72|13450.13|13450.13|0
1652194960000|2022-05-10 15:02:40|13457.35|13457.35|13457.35|13457.35|13457.35|13457.35|13457.35|13457.35|0
1652194990000|2022-05-10 15:03:10|13461.32|13461.32|13460.86|13460.86|13461.32|13461.32|13460.86|13460.86|0
1652195010000|2022-05-10 15:03:30|13456.89|13456.89|13456.89|13456.89|13456.89|13456.89|13456.89|13456.89|0
1652195030000|2022-05-10 15:03:50|13455.49|13455.49|13452.7|13452.7|13455.49|13455.49|13452.7|13452.7|0
1652195040000|2022-05-10 15:04:00|13453.61|13453.61|13453.61|13453.61|13453.61|13453.61|13453.61|13453.61|0
1652195060000|2022-05-10 15:04:20|13452.7|13452.7|13452.7|13452.7|13452.7|13452.7|13452.7|13452.7|0
1652195100000|2022-05-10 15:05:00|13448.73|13448.73|13448.73|13448.73|13448.73|13448.73|13448.73|13448.73|0
1652195110000|2022-05-10 15:05:10|13444.77|13444.77|13440.8|13440.8|13444.77|13444.77|13440.8|13440.8|0
1652195120000|2022-05-10 15:05:20|13444.77|13444.77|13444.77|13444.77|13444.77|13444.77|13444.77|13444.77|0
1652195130000|2022-05-10 15:05:30|13440.8|13440.8|13433.8|13433.8|13440.8|13440.8|13433.8|13433.8|0
1652195140000|2022-05-10 15:05:40|13429.84|13429.84|13425.87|13425.87|13429.84|13429.84|13425.87|13425.87|0
1652195160000|2022-05-10 15:06:00|13424.49|13424.49|13424.03|13424.03|13424.49|13424.49|13422.65|13422.65|0
1652195170000|2022-05-10 15:06:10|13424.49|13424.49|13424.95|13424.95|13424.95|13424.95|13424.49|13424.49|0
1652195180000|2022-05-10 15:06:20|13422.15|13422.15|13422.61|13422.61|13422.61|13422.61|13422.15|13422.15|0
1652195190000|2022-05-10 15:06:30|13422.15|13422.15|13426.12|13426.12|13430.08|13430.08|13422.15|13422.15|0
1652195220000|2022-05-10 15:07:00|13422.15|13422.15|13419.35|13419.35|13422.15|13422.15|13419.35|13419.35|0
1652195240000|2022-05-10 15:07:20|13422.15|13422.15|13419.59|13419.59|13423.55|13423.55|13419.59|13419.59|0
1652195260000|2022-05-10 15:07:40|13419.13|13419.13|13419.13|13419.13|13419.13|13419.13|13419.13|13419.13|0
1652195280000|2022-05-10 15:08:00|13423.09|13423.09|13423.09|13423.09|13423.09|13423.09|13423.09|13423.09|0
1652195290000|2022-05-10 15:08:10|13424.49|13424.49|13423.09|13423.09|13424.49|13424.49|13423.09|13423.09|0
1652195310000|2022-05-10 15:08:30|13419.13|13419.13|13417.73|13417.73|13419.13|13419.13|13417.73|13417.73|0
1652195320000|2022-05-10 15:08:40|13421.69|13421.69|13421.69|13421.69|13421.69|13421.69|13421.69|13421.69|0
1652195340000|2022-05-10 15:09:00|13425.66|13425.66|13425.66|13425.66|13425.66|13425.66|13425.66|13425.66|0
1652195350000|2022-05-10 15:09:10|13424.26|13424.26|13424.26|13424.26|13424.26|13424.26|13424.26|13424.26|0
1652195370000|2022-05-10 15:09:30|13420.29|13420.29|13420.29|13420.29|13420.29|13420.29|13420.29|13420.29|0
1652195380000|2022-05-10 15:09:40|13416.1|13416.1|13416.1|13416.1|13416.1|13416.1|13416.1|13416.1|0
1652195400000|2022-05-10 15:10:00|13412.13|13412.13|13412.13|13412.13|13412.13|13412.13|13412.13|13412.13|0
1652195410000|2022-05-10 15:10:10|13407.93|13407.93|13412.13|13412.13|13412.13|13412.13|13407.93|13407.93|0
1652195420000|2022-05-10 15:10:20|13416.33|13416.33|13416.33|13416.33|13416.33|13416.33|13416.33|13416.33|0
1652195440000|2022-05-10 15:10:40|13414.93|13414.93|13410.96|13410.96|13414.93|13414.93|13410.96|13410.96|0
1652195450000|2022-05-10 15:10:50|13414.93|13414.93|13418.19|13418.19|13418.19|13418.19|13414.93|13414.93|0
1652195460000|2022-05-10 15:11:00|13414.22|13414.22|13411.42|13411.42|13414.22|13414.22|13411.42|13411.42|0
1652195480000|2022-05-10 15:11:20|13415.39|13415.39|13413.99|13413.99|13415.39|13415.39|13413.99|13413.99|0
1652195500000|2022-05-10 15:11:40|13421.92|13421.92|13426.12|13426.12|13426.12|13426.12|13421.92|13421.92|0
1652195510000|2022-05-10 15:11:50|13427.52|13427.52|13426.6|13426.6|13427.52|13427.52|13426.6|13426.6|0
1652195520000|2022-05-10 15:12:00|13427.06|13427.06|13427.06|13427.06|13427.06|13427.06|13427.06|13427.06|0
1652195530000|2022-05-10 15:12:10|13434.99|13434.99|13434.99|13434.99|13434.99|13434.99|13434.99|13434.99|0
1652195560000|2022-05-10 15:12:40|13438.95|13438.95|13442.92|13442.92|13442.92|13442.92|13438.95|13438.95|0
1652195570000|2022-05-10 15:12:50|13442.46|13442.46|13442.46|13442.46|13442.46|13442.46|13442.46|13442.46|0
1652195580000|2022-05-10 15:13:00|13438.49|13438.49|13438.49|13438.49|13438.49|13438.49|13438.49|13438.49|0
1652195620000|2022-05-10 15:13:40|13439.89|13439.89|13445.26|13445.26|13445.26|13445.26|13439.89|13439.89|0
1652195630000|2022-05-10 15:13:50|13449.22|13449.22|13449.22|13449.22|13449.22|13449.22|13449.22|13449.22|0
1652195640000|2022-05-10 15:14:00|13453.19|13453.19|13450.39|13450.39|13453.19|13453.19|13450.39|13450.39|0
1652195660000|2022-05-10 15:14:20|13446.43|13446.43|13454.36|13454.36|13454.36|13454.36|13446.43|13446.43|0
1652195670000|2022-05-10 15:14:30|13458.32|13458.32|13458.32|13458.32|13458.32|13458.32|13458.32|13458.32|0
1652195680000|2022-05-10 15:14:40|13454.36|13454.36|13450.16|13450.16|13454.36|13454.36|13450.16|13450.16|0
1652195690000|2022-05-10 15:14:50|13446.19|13446.19|13446.19|13446.19|13446.19|13446.19|13446.19|13446.19|0
1652195700000|2022-05-10 15:15:00|13442.23|13442.23|13432.9|13432.9|13442.23|13442.23|13432.9|13432.9|0
1652195710000|2022-05-10 15:15:10|13436.86|13436.86|13436.86|13436.86|13436.86|13436.86|13436.86|13436.86|0
1652195720000|2022-05-10 15:15:20|13437.32|13437.32|13437.32|13437.32|13437.32|13437.32|13437.32|13437.32|0
1652195750000|2022-05-10 15:15:50|13433.36|13433.36|13433.36|13433.36|13433.36|13433.36|13433.36|13433.36|0
1652195760000|2022-05-10 15:16:00|13434.76|13434.76|13441.52|13441.52|13441.52|13441.52|13434.76|13434.76|0
1652195770000|2022-05-10 15:16:10|13442.92|13442.92|13446.88|13446.88|13446.88|13446.88|13442.92|13442.92|0
1652195830000|2022-05-10 15:17:10|13446.43|13446.43|13446.43|13446.43|13446.43|13446.43|13446.43|13446.43|0
1652195840000|2022-05-10 15:17:20|13450.39|13450.39|13451.31|13451.31|13451.31|13451.31|13450.39|13450.39|0
1652195880000|2022-05-10 15:18:00|13452.71|13452.71|13456.67|13456.67|13456.67|13456.67|13452.71|13452.71|0
1652195930000|2022-05-10 15:18:50|13464.6|13464.6|13463.69|13463.69|13464.6|13464.6|13463.69|13463.69|0
1652195940000|2022-05-10 15:19:00|13469.28|13469.28|13467.88|13467.88|13469.28|13469.28|13467.88|13467.88|0
1652195960000|2022-05-10 15:19:20|13471.85|13471.85|13471.85|13471.85|13471.85|13471.85|13471.85|13471.85|0
1652195970000|2022-05-10 15:19:30|13475.81|13475.81|13475.81|13475.81|13475.81|13475.81|13475.81|13475.81|0
1652195990000|2022-05-10 15:19:50|13479.78|13479.78|13479.78|13479.78|13479.78|13479.78|13479.78|13479.78|0
1652196020000|2022-05-10 15:20:20|13475.81|13475.81|13475.81|13475.81|13475.81|13475.81|13475.81|13475.81|0
1652196030000|2022-05-10 15:20:30|13471.85|13471.85|13475.81|13475.81|13475.81|13475.81|13471.85|13471.85|0
1652196080000|2022-05-10 15:21:20|13474.42|13474.42|13474.42|13474.42|13474.42|13474.42|13474.42|13474.42|0
1652196110000|2022-05-10 15:21:50|13476.25|13476.25|13478.11|13478.11|13478.11|13478.11|13476.25|13476.25|0
1652196120000|2022-05-10 15:22:00|13477.65|13477.65|13477.65|13477.65|13477.65|13477.65|13477.65|13477.65|0
1652196140000|2022-05-10 15:22:20|13478.11|13478.11|13488.84|13488.84|13488.84|13488.84|13478.11|13478.11|0
1652196150000|2022-05-10 15:22:30|13490.24|13490.24|13488.84|13488.84|13490.24|13490.24|13488.84|13488.84|0
1652196160000|2022-05-10 15:22:40|13488.38|13488.38|13488.38|13488.38|13488.38|13488.38|13488.38|13488.38|0
1652196180000|2022-05-10 15:23:00|13485.58|13485.58|13485.58|13485.58|13485.58|13485.58|13485.58|13485.58|0
1652196250000|2022-05-10 15:24:10|13484.18|13484.18|13485.58|13485.58|13485.58|13485.58|13484.18|13484.18|0
1652196280000|2022-05-10 15:24:40|13482.78|13482.78|13482.78|13482.78|13482.78|13482.78|13482.78|13482.78|0
1652196310000|2022-05-10 15:25:10|13482.33|13482.33|13480.93|13480.93|13482.33|13482.33|13480.93|13480.93|0
1652196320000|2022-05-10 15:25:20|13479.53|13479.53|13479.53|13479.53|13479.53|13479.53|13479.53|13479.53|0
1652196330000|2022-05-10 15:25:30|13480.93|13480.93|13479.53|13479.53|13480.93|13480.93|13479.53|13479.53|0
1652196340000|2022-05-10 15:25:40|13482.33|13482.33|13471.6|13471.6|13482.33|13482.33|13471.6|13471.6|0
1652196360000|2022-05-10 15:26:00|13473|13473|13471.6|13471.6|13473|13473|13471.6|13471.6|0
1652196390000|2022-05-10 15:26:30|13470.22|13470.22|13468.82|13468.82|13470.22|13470.22|13468.82|13468.82|0
1652196410000|2022-05-10 15:26:50|13470.22|13470.22|13471.14|13471.14|13471.14|13471.14|13470.22|13470.22|0
1652196430000|2022-05-10 15:27:10|13469.74|13469.74|13469.74|13469.74|13469.74|13469.74|13469.74|13469.74|0
1652196460000|2022-05-10 15:27:40|13465.77|13465.77|13465.77|13465.77|13465.77|13465.77|13465.77|13465.77|0
1652196490000|2022-05-10 15:28:10|13461.81|13461.81|13461.81|13461.81|13461.81|13461.81|13461.81|13461.81|0
1652196500000|2022-05-10 15:28:20|13460.41|13460.41|13458.55|13458.55|13460.41|13460.41|13458.55|13458.55|0
1652196520000|2022-05-10 15:28:40|13457.15|13457.15|13457.15|13457.15|13457.15|13457.15|13457.15|13457.15|0
1652196540000|2022-05-10 15:29:00|13458.55|13458.55|13458.31|13458.31|13458.55|13458.55|13454.35|13454.35|0
1652196560000|2022-05-10 15:29:20|13462.28|13462.28|13466|13466|13466|13466|13462.28|13462.28|0
1652196570000|2022-05-10 15:29:30|13467.4|13467.4|13469.26|13469.26|13469.26|13469.26|13467.4|13467.4|0
1652196580000|2022-05-10 15:29:40|13470.66|13470.66|13470.66|13470.66|13470.66|13470.66|13470.66|13470.66|0
1652196590000|2022-05-10 15:29:50|13478.59|13478.59|13478.59|13478.59|13478.59|13478.59|13478.59|13478.59|0
1652253300000|2022-05-11 07:15:00|13441.04|13441.04|13445.01|13445.01|13445.01|13445.01|13441.04|13441.04|0
1652253310000|2022-05-11 07:15:10|13442.21|13442.21|13438.24|13438.24|13443.61|13443.61|13438.24|13438.24|0
1652253330000|2022-05-11 07:15:30|13442.21|13442.21|13442.21|13442.21|13442.21|13442.21|13442.21|13442.21|0
1652253370000|2022-05-11 07:16:10|13434.28|13434.28|13434.28|13434.28|13434.28|13434.28|13434.28|13434.28|0
1652253410000|2022-05-11 07:16:50|13428.68|13428.68|13428.68|13428.68|13428.68|13428.68|13428.68|13428.68|0
1652253420000|2022-05-11 07:17:00|13424.71|13424.71|13432.64|13432.64|13432.64|13432.64|13416.78|13416.78|0
1652253430000|2022-05-11 07:17:10|13428.68|13428.68|13428.68|13428.68|13428.68|13428.68|13428.68|13428.68|0
1652253440000|2022-05-11 07:17:20|13424.71|13424.71|13440.57|13440.57|13446.17|13446.17|13424.71|13424.71|0
1652253450000|2022-05-11 07:17:30|13444.54|13444.54|13444.54|13444.54|13444.54|13444.54|13444.54|13444.54|0
1652253470000|2022-05-11 07:17:50|13448.5|13448.5|13452.7|13452.7|13452.7|13452.7|13448.5|13448.5|0
1652253500000|2022-05-11 07:18:20|13453.62|13453.62|13441.73|13441.73|13453.62|13453.62|13441.73|13441.73|0
1652253510000|2022-05-11 07:18:30|13444.53|13444.53|13444.53|13444.53|13444.53|13444.53|13444.53|13444.53|0
1652253520000|2022-05-11 07:18:40|13444.98|13444.98|13444.98|13444.98|13444.98|13444.98|13444.98|13444.98|0
1652253530000|2022-05-11 07:18:50|13452.92|13452.92|13452.92|13452.92|13452.92|13452.92|13452.92|13452.92|0
1652253550000|2022-05-11 07:19:10|13452.46|13452.46|13452|13452|13452.46|13452.46|13452|13452|0
1652253600000|2022-05-11 07:20:00|13454.79|13454.79|13454.79|13454.79|13454.79|13454.79|13454.79|13454.79|0
1652253640000|2022-05-11 07:20:40|13460.39|13460.39|13464.59|13464.59|13464.59|13464.59|13460.39|13460.39|0
1652253660000|2022-05-11 07:21:00|13460.63|13460.63|13460.63|13460.63|13460.63|13460.63|13460.63|13460.63|0
1652253680000|2022-05-11 07:21:20|13455.03|13455.03|13455.03|13455.03|13455.03|13455.03|13455.03|13455.03|0
1652253720000|2022-05-11 07:22:00|13439.17|13439.17|13439.17|13439.17|13439.17|13439.17|13439.17|13439.17|0
1652253740000|2022-05-11 07:22:20|13443.13|13443.13|13447.1|13447.1|13451.06|13451.06|13443.13|13443.13|0
1652253750000|2022-05-11 07:22:30|13439.17|13439.17|13439.17|13439.17|13439.17|13439.17|13439.17|13439.17|0
1652253830000|2022-05-11 07:23:50|13427.27|13427.27|13427.27|13427.27|13427.27|13427.27|13427.27|13427.27|0
1652253840000|2022-05-11 07:24:00|13416.08|13416.08|13414.7|13414.7|13416.08|13416.08|13414.7|13414.7|0
1652253850000|2022-05-11 07:24:10|13413.78|13413.78|13413.78|13413.78|13413.78|13413.78|13413.78|13413.78|0
1652253870000|2022-05-11 07:24:30|13397.92|13397.92|13397.92|13397.92|13397.92|13397.92|13397.92|13397.92|0
1652253900000|2022-05-11 07:25:00|13396.52|13396.52|13396.52|13396.52|13396.52|13396.52|13396.52|13396.52|0
1652253950000|2022-05-11 07:25:50|13395.12|13395.12|13395.12|13395.12|13395.12|13395.12|13395.12|13395.12|0
1652253960000|2022-05-11 07:26:00|13396.04|13396.04|13396.5|13396.5|13396.5|13396.5|13396.04|13396.04|0
1652253980000|2022-05-11 07:26:20|13388.57|13388.57|13388.57|13388.57|13388.57|13388.57|13388.57|13388.57|0
1652254010000|2022-05-11 07:26:50|13380.64|13380.64|13380.64|13380.64|13380.64|13380.64|13380.64|13380.64|0
1652254020000|2022-05-11 07:27:00|13379.26|13379.26|13383.22|13383.22|13383.22|13383.22|13379.26|13379.26|0
1652254030000|2022-05-11 07:27:10|13395.12|13395.12|13403.05|13403.05|13403.05|13403.05|13395.12|13395.12|0
1652254060000|2022-05-11 07:27:40|13407.01|13407.01|13403.05|13403.05|13407.01|13407.01|13403.05|13403.05|0
1652254090000|2022-05-11 07:28:10|13399.08|13399.08|13399.08|13399.08|13399.08|13399.08|13399.08|13399.08|0
1652254130000|2022-05-11 07:28:50|13407.01|13407.01|13407.01|13407.01|13407.01|13407.01|13407.01|13407.01|0
1652254170000|2022-05-11 07:29:30|13418.91|13418.91|13418.91|13418.91|13418.91|13418.91|13418.91|13418.91|0
1652254180000|2022-05-11 07:29:40|13420.31|13420.31|13416.34|13416.34|13420.31|13420.31|13416.34|13416.34|0
1652254200000|2022-05-11 07:30:00|13404.45|13404.45|13404.45|13404.45|13404.45|13404.45|13404.45|13404.45|0
1652254210000|2022-05-11 07:30:10|13408.41|13408.41|13408.41|13408.41|13408.41|13408.41|13408.41|13408.41|0
1652254230000|2022-05-11 07:30:30|13404.21|13404.21|13390.92|13390.92|13404.21|13404.21|13390.92|13390.92|0
1652254260000|2022-05-11 07:31:00|13386.72|13386.72|13386.72|13386.72|13386.72|13386.72|13386.72|13386.72|0
1652254320000|2022-05-11 07:32:00|13383.92|13383.92|13388.12|13388.12|13388.12|13388.12|13383.92|13383.92|0
1652254370000|2022-05-11 07:32:50|13389.04|13389.04|13389.04|13389.04|13389.04|13389.04|13389.04|13389.04|0
1652254380000|2022-05-11 07:33:00|13393|13393|13393|13393|13393|13393|13393|13393|0
1652254400000|2022-05-11 07:33:20|13397.2|13397.2|13413.06|13413.06|13413.06|13413.06|13397.2|13397.2|0
1652254420000|2022-05-11 07:33:40|13417.03|13417.03|13417.03|13417.03|13417.03|13417.03|13417.03|13417.03|0
1652254440000|2022-05-11 07:34:00|13409.1|13409.1|13413.06|13413.06|13413.06|13413.06|13409.1|13409.1|0
1652254480000|2022-05-11 07:34:40|13417.03|13417.03|13414.71|13414.71|13417.03|13417.03|13414.71|13414.71|0
1652254530000|2022-05-11 07:35:30|13418.91|13418.91|13418.91|13418.91|13418.91|13418.91|13418.91|13418.91|0
1652254580000|2022-05-11 07:36:20|13426.84|13426.84|13426.84|13426.84|13426.84|13426.84|13426.84|13426.84|0
1652254610000|2022-05-11 07:36:50|13435.24|13435.24|13432.44|13432.44|13435.24|13435.24|13432.44|13432.44|0
1652254620000|2022-05-11 07:37:00|13428.24|13428.24|13424.04|13424.04|13428.24|13428.24|13424.04|13424.04|0
1652254630000|2022-05-11 07:37:10|13428.01|13428.01|13428.01|13428.01|13428.01|13428.01|13428.01|13428.01|0
1652254710000|2022-05-11 07:38:30|13425.71|13425.71|13425.71|13425.71|13425.71|13425.71|13425.71|13425.71|0
1652254730000|2022-05-11 07:38:50|13421.74|13421.74|13421.74|13421.74|13421.74|13421.74|13421.74|13421.74|0
1652254740000|2022-05-11 07:39:00|13425.71|13425.71|13425.71|13425.71|13425.71|13425.71|13425.71|13425.71|0
1652254750000|2022-05-11 07:39:10|13417.78|13417.78|13417.78|13417.78|13417.78|13417.78|13417.78|13417.78|0
1652254770000|2022-05-11 07:39:30|13413.58|13413.58|13413.58|13413.58|13413.58|13413.58|13413.58|13413.58|0
1652254800000|2022-05-11 07:40:00|13405.65|13405.65|13413.58|13413.58|13413.58|13413.58|13405.65|13405.65|0
1652254810000|2022-05-11 07:40:10|13417.54|13417.54|13417.54|13417.54|13417.54|13417.54|13417.54|13417.54|0
1652254830000|2022-05-11 07:40:30|13421.51|13421.51|13421.51|13421.51|13421.51|13421.51|13421.51|13421.51|0
1652254860000|2022-05-11 07:41:00|13413.58|13413.58|13413.58|13413.58|13413.58|13413.58|13413.58|13413.58|0
1652254890000|2022-05-11 07:41:30|13412.2|13412.2|13412.2|13412.2|13412.2|13412.2|13408.23|13408.23|0
1652254900000|2022-05-11 07:41:40|13410.8|13410.8|13412.2|13412.2|13412.2|13412.2|13410.8|13410.8|0
1652254910000|2022-05-11 07:41:50|13413.6|13413.6|13413.6|13413.6|13413.6|13413.6|13413.6|13413.6|0
1652254920000|2022-05-11 07:42:00|13412.2|13412.2|13412.2|13412.2|13412.2|13412.2|13408.23|13408.23|0
1652254930000|2022-05-11 07:42:10|13416.16|13416.16|13416.16|13416.16|13416.16|13416.16|13416.16|13416.16|0
1652254990000|2022-05-11 07:43:10|13420.36|13420.36|13420.36|13420.36|13420.36|13420.36|13420.36|13420.36|0
1652255120000|2022-05-11 07:45:20|13419.44|13419.44|13419.44|13419.44|13419.44|13419.44|13419.44|13419.44|0
1652255170000|2022-05-11 07:46:10|13431.34|13431.34|13425.97|13425.97|13431.34|13431.34|13422.01|13422.01|0
1652255180000|2022-05-11 07:46:20|13430.17|13430.17|13428.77|13428.77|13430.17|13430.17|13428.77|13428.77|0
1652255190000|2022-05-11 07:46:30|13424.57|13424.57|13424.57|13424.57|13424.57|13424.57|13424.57|13424.57|0
1652255240000|2022-05-11 07:47:20|13416.64|13416.64|13412.68|13412.68|13416.64|13416.64|13412.68|13412.68|0
1652255250000|2022-05-11 07:47:30|13414.08|13414.08|13418.04|13418.04|13418.04|13418.04|13414.08|13414.08|0
1652255310000|2022-05-11 07:48:30|13414.08|13414.08|13414.08|13414.08|13414.08|13414.08|13414.08|13414.08|0
1652255360000|2022-05-11 07:49:20|13411.28|13411.28|13411.28|13411.28|13411.28|13411.28|13411.28|13411.28|0
1652255380000|2022-05-11 07:49:40|13399.38|13399.38|13399.38|13399.38|13399.38|13399.38|13399.38|13399.38|0
1652255400000|2022-05-11 07:50:00|13391.45|13391.45|13395.42|13395.42|13395.42|13395.42|13391.45|13391.45|0
1652255410000|2022-05-11 07:50:10|13387.49|13387.49|13387.49|13387.49|13387.49|13387.49|13387.49|13387.49|0
1652255460000|2022-05-11 07:51:00|13384.69|13384.69|13384.69|13384.69|13384.69|13384.69|13384.69|13384.69|0
1652255490000|2022-05-11 07:51:30|13381.89|13381.89|13373.96|13373.96|13381.89|13381.89|13373.96|13373.96|0
1652255500000|2022-05-11 07:51:40|13366.03|13366.03|13366.03|13366.03|13366.03|13366.03|13366.03|13366.03|0
1652255520000|2022-05-11 07:52:00|13369.99|13369.99|13369.99|13369.99|13369.99|13369.99|13369.99|13369.99|0
1652255550000|2022-05-11 07:52:30|13377.92|13377.92|13377.92|13377.92|13377.92|13377.92|13377.92|13377.92|0
1652255570000|2022-05-11 07:52:50|13382.12|13382.12|13382.12|13382.12|13382.12|13382.12|13382.12|13382.12|0
1652255590000|2022-05-11 07:53:10|13380.72|13380.72|13380.72|13380.72|13380.72|13380.72|13380.72|13380.72|0
1652255600000|2022-05-11 07:53:20|13384.69|13384.69|13387.49|13387.49|13387.49|13387.49|13384.69|13384.69|0
1652255640000|2022-05-11 07:54:00|13383.52|13383.52|13383.52|13383.52|13383.52|13383.52|13383.52|13383.52|0
1652255660000|2022-05-11 07:54:20|13382.12|13382.12|13382.12|13382.12|13382.12|13382.12|13382.12|13382.12|0
1652255670000|2022-05-11 07:54:30|13384.92|13384.92|13384.92|13384.92|13384.92|13384.92|13384.92|13384.92|0
1652255680000|2022-05-11 07:54:40|13376.99|13376.99|13376.99|13376.99|13376.99|13376.99|13376.99|13376.99|0
1652255690000|2022-05-11 07:54:50|13374.19|13374.19|13368.83|13368.83|13374.19|13374.19|13368.83|13368.83|0
1652255700000|2022-05-11 07:55:00|13356.93|13356.93|13356.93|13356.93|13358.33|13358.33|13356.93|13356.93|0
1652255710000|2022-05-11 07:55:10|13354.13|13354.13|13356.93|13356.93|13356.93|13356.93|13354.13|13354.13|0
1652255720000|2022-05-11 07:55:20|13352.73|13352.73|13352.73|13352.73|13352.73|13352.73|13352.73|13352.73|0
1652255730000|2022-05-11 07:55:30|13348.77|13348.77|13344.8|13344.8|13348.77|13348.77|13344.8|13344.8|0
1652255770000|2022-05-11 07:56:10|13348.77|13348.77|13349.23|13349.23|13349.23|13349.23|13348.77|13348.77|0
1652255870000|2022-05-11 07:57:50|13348.77|13348.77|13348.77|13348.77|13348.77|13348.77|13348.77|13348.77|0
1652255880000|2022-05-11 07:58:00|13352.73|13352.73|13356.7|13356.7|13356.7|13356.7|13352.73|13352.73|0
1652255910000|2022-05-11 07:58:30|13369.29|13369.29|13369.29|13369.29|13369.29|13369.29|13369.29|13369.29|0
1652255940000|2022-05-11 07:59:00|13361.36|13361.36|13361.36|13361.36|13361.36|13361.36|13361.36|13361.36|0
1652255950000|2022-05-11 07:59:10|13358.56|13358.56|13358.56|13358.56|13358.56|13358.56|13358.56|13358.56|0
1652255980000|2022-05-11 07:59:40|13359.48|13359.48|13359.02|13359.02|13359.48|13359.48|13359.02|13359.02|0
1652255990000|2022-05-11 07:59:50|13355.06|13355.06|13347.13|13347.13|13355.06|13355.06|13347.13|13347.13|0
1652256040000|2022-05-11 08:00:40|13359.02|13359.02|13363.22|13363.22|13363.22|13363.22|13359.02|13359.02|0
1652256120000|2022-05-11 08:02:00|13361.82|13361.82|13361.82|13361.82|13361.82|13361.82|13361.82|13361.82|0
1652256130000|2022-05-11 08:02:10|13365.79|13365.79|13365.79|13365.79|13365.79|13365.79|13365.79|13365.79|0
1652256220000|2022-05-11 08:03:40|13365.33|13365.33|13365.33|13365.33|13365.33|13365.33|13365.33|13365.33|0
1652256330000|2022-05-11 08:05:30|13361.36|13361.36|13361.36|13361.36|13361.36|13361.36|13361.36|13361.36|0
1652256390000|2022-05-11 08:06:30|13361.82|13361.82|13369.75|13369.75|13369.75|13369.75|13361.82|13361.82|0
1652256420000|2022-05-11 08:07:00|13365.56|13365.56|13368.35|13368.35|13368.35|13368.35|13365.56|13365.56|0
1652256430000|2022-05-11 08:07:10|13364.39|13364.39|13364.39|13364.39|13364.39|13364.39|13364.39|13364.39|0
1652256480000|2022-05-11 08:08:00|13368.35|13368.35|13368.35|13368.35|13368.35|13368.35|13368.35|13368.35|0
1652256490000|2022-05-11 08:08:10|13364.16|13364.16|13362.76|13362.76|13364.16|13364.16|13362.76|13362.76|0
1652256500000|2022-05-11 08:08:20|13358.79|13358.79|13357.39|13357.39|13358.79|13358.79|13357.39|13357.39|0
1652256510000|2022-05-11 08:08:30|13355.99|13355.99|13352.03|13352.03|13355.99|13355.99|13352.03|13352.03|0
1652256530000|2022-05-11 08:08:50|13359.96|13359.96|13359.96|13359.96|13359.96|13359.96|13359.96|13359.96|0
1652256600000|2022-05-11 08:10:00|13355.99|13355.99|13355.99|13355.99|13355.99|13355.99|13355.99|13355.99|0
1652256610000|2022-05-11 08:10:10|13359.96|13359.96|13359.5|13359.5|13359.96|13359.96|13359.5|13359.5|0
1652256660000|2022-05-11 08:11:00|13363.7|13363.7|13363.7|13363.7|13363.7|13363.7|13363.7|13363.7|0
1652256710000|2022-05-11 08:11:50|13367.66|13367.66|13367.66|13367.66|13367.66|13367.66|13367.66|13367.66|0
1652256730000|2022-05-11 08:12:10|13369.06|13369.06|13367.66|13367.66|13369.06|13369.06|13367.66|13367.66|0
1652256770000|2022-05-11 08:12:50|13369.06|13369.06|13369.06|13369.06|13369.06|13369.06|13369.06|13369.06|0
1652256820000|2022-05-11 08:13:40|13376.99|13376.99|13376.99|13376.99|13376.99|13376.99|13376.99|13376.99|0
1652256840000|2022-05-11 08:14:00|13381.19|13381.19|13381.19|13381.19|13381.19|13381.19|13381.19|13381.19|0
1652256850000|2022-05-11 08:14:10|13385.16|13385.16|13387.72|13387.72|13389.12|13389.12|13385.16|13385.16|0
1652256890000|2022-05-11 08:14:50|13393.32|13393.32|13393.32|13393.32|13393.32|13393.32|13393.32|13393.32|0
1652256900000|2022-05-11 08:15:00|13401.25|13401.25|13410.35|13410.35|13410.35|13410.35|13398.45|13398.45|0
1652256930000|2022-05-11 08:15:30|13414.54|13414.54|13414.54|13414.54|13414.54|13414.54|13414.54|13414.54|0
1652256960000|2022-05-11 08:16:00|13415.94|13415.94|13415.94|13415.94|13415.94|13415.94|13415.94|13415.94|0
1652256980000|2022-05-11 08:16:20|13419.91|13419.91|13419.91|13419.91|13419.91|13419.91|13419.91|13419.91|0
1652256990000|2022-05-11 08:16:30|13423.87|13423.87|13423.87|13423.87|13423.87|13423.87|13423.87|13423.87|0
1652257000000|2022-05-11 08:16:40|13425.27|13425.27|13425.27|13425.27|13425.27|13425.27|13425.27|13425.27|0
1652257010000|2022-05-11 08:16:50|13425.73|13425.73|13425.73|13425.73|13425.73|13425.73|13425.73|13425.73|0
1652257020000|2022-05-11 08:17:00|13429.7|13429.7|13433.66|13433.66|13433.66|13433.66|13429.7|13429.7|0
1652257050000|2022-05-11 08:17:30|13437.63|13437.63|13437.63|13437.63|13437.63|13437.63|13437.63|13437.63|0
1652257090000|2022-05-11 08:18:10|13441.83|13441.83|13441.83|13441.83|13441.83|13441.83|13441.83|13441.83|0
1652257100000|2022-05-11 08:18:20|13443.23|13443.23|13444.63|13444.63|13444.63|13444.63|13443.23|13443.23|0
1652257120000|2022-05-11 08:18:40|13440.43|13440.43|13438.57|13438.57|13440.43|13440.43|13438.57|13438.57|0
1652257140000|2022-05-11 08:19:00|13442.53|13442.53|13442.53|13442.53|13442.53|13442.53|13442.53|13442.53|0
1652257190000|2022-05-11 08:19:50|13438.57|13438.57|13438.57|13438.57|13438.57|13438.57|13438.57|13438.57|0
1652257200000|2022-05-11 08:20:00|13442.53|13442.53|13442.53|13442.53|13442.53|13442.53|13442.53|13442.53|0
1652257230000|2022-05-11 08:20:30|13446.5|13446.5|13450.47|13450.47|13450.47|13450.47|13446.5|13446.5|0
1652257270000|2022-05-11 08:21:10|13434.6|13434.6|13442.53|13442.53|13446.5|13446.5|13434.6|13434.6|0
1652257290000|2022-05-11 08:21:30|13441.14|13441.14|13441.37|13441.37|13445.33|13445.33|13441.14|13441.14|0
1652257300000|2022-05-11 08:21:40|13433.44|13433.44|13437.4|13437.4|13437.4|13437.4|13433.44|13433.44|0
1652257370000|2022-05-11 08:22:50|13433.2|13433.2|13433.2|13433.2|13433.2|13433.2|13433.2|13433.2|0
1652257390000|2022-05-11 08:23:10|13437.17|13437.17|13437.17|13437.17|13437.17|13437.17|13437.17|13437.17|0
1652257490000|2022-05-11 08:24:50|13433.2|13433.2|13434.12|13434.12|13434.12|13434.12|13433.2|13433.2|0
1652257500000|2022-05-11 08:25:00|13436.92|13436.92|13437.38|13437.38|13437.38|13437.38|13436.92|13436.92|0
1652257550000|2022-05-11 08:25:50|13433.42|13433.42|13433.42|13433.42|13433.42|13433.42|13433.42|13433.42|0
1652257570000|2022-05-11 08:26:10|13429.45|13429.45|13421.52|13421.52|13429.45|13429.45|13421.52|13421.52|0
1652257600000|2022-05-11 08:26:40|13417.32|13417.32|13417.32|13417.32|13417.32|13417.32|13417.32|13417.32|0
1652257620000|2022-05-11 08:27:00|13420.12|13420.12|13420.12|13420.12|13420.12|13420.12|13420.12|13420.12|0
1652257730000|2022-05-11 08:28:50|13408.23|13408.23|13412.19|13412.19|13412.19|13412.19|13408.23|13408.23|0
1652257750000|2022-05-11 08:29:10|13408.23|13408.23|13408.23|13408.23|13408.23|13408.23|13408.23|13408.23|0
1652257760000|2022-05-11 08:29:20|13409.15|13409.15|13409.15|13409.15|13409.15|13409.15|13409.15|13409.15|0
1652257780000|2022-05-11 08:29:40|13411.95|13411.95|13414.74|13414.74|13414.74|13414.74|13411.95|13411.95|0
1652257790000|2022-05-11 08:29:50|13417.54|13417.54|13417.54|13417.54|13417.54|13417.54|13417.54|13417.54|0
1652257810000|2022-05-11 08:30:10|13413.58|13413.58|13413.58|13413.58|13413.58|13413.58|13413.58|13413.58|0
1652257890000|2022-05-11 08:31:30|13421.51|13421.51|13433.4|13433.4|13433.4|13433.4|13421.51|13421.51|0
1652426100000|2022-05-13 07:15:00|13525.85|13525.85|13525.85|13525.85|13525.85|13525.85|13525.85|13525.85|0
1652426180000|2022-05-13 07:16:20|13529.81|13529.81|13529.81|13529.81|13529.81|13529.81|13529.81|13529.81|0
1652426210000|2022-05-13 07:16:50|13514.42|13514.42|13514.42|13514.42|13514.42|13514.42|13514.42|13514.42|0
1652426220000|2022-05-13 07:17:00|13518.62|13518.62|13518.62|13518.62|13518.62|13518.62|13518.62|13518.62|0
1652426230000|2022-05-13 07:17:10|13511.62|13511.62|13511.62|13511.62|13511.62|13511.62|13511.62|13511.62|0
1652426260000|2022-05-13 07:17:40|13504.62|13504.62|13496.23|13496.23|13520.02|13520.02|13496.23|13496.23|0
1652426290000|2022-05-13 07:18:10|13504.16|13504.16|13504.16|13504.16|13504.16|13504.16|13504.16|13504.16|0
1652426310000|2022-05-13 07:18:30|13500.19|13500.19|13500.19|13500.19|13500.19|13500.19|13500.19|13500.19|0
1652426330000|2022-05-13 07:18:50|13494.59|13494.59|13494.59|13494.59|13494.59|13494.59|13494.59|13494.59|0
1652426360000|2022-05-13 07:19:20|13490.63|13490.63|13490.63|13490.63|13490.63|13490.63|13490.63|13490.63|0
1652426380000|2022-05-13 07:19:40|13478.73|13478.73|13478.73|13478.73|13478.73|13478.73|13478.73|13478.73|0
1652426390000|2022-05-13 07:19:50|13473.13|13473.13|13473.13|13473.13|13473.13|13473.13|13473.13|13473.13|0
1652426420000|2022-05-13 07:20:20|13461.24|13461.24|13473.83|13473.83|13473.83|13473.83|13461.24|13461.24|0
1652426430000|2022-05-13 07:20:30|13481.77|13481.77|13481.77|13481.77|13481.77|13481.77|13481.77|13481.77|0
1652426470000|2022-05-13 07:21:10|13473.37|13473.37|13489.23|13489.23|13489.23|13489.23|13473.37|13473.37|0
1652426490000|2022-05-13 07:21:30|13477.33|13477.33|13477.33|13477.33|13477.33|13477.33|13477.33|13477.33|0
1652426510000|2022-05-13 07:21:50|13481.3|13481.3|13477.33|13477.33|13481.3|13481.3|13477.33|13477.33|0
1652426550000|2022-05-13 07:22:30|13481.3|13481.3|13481.3|13481.3|13481.3|13481.3|13481.3|13481.3|0
1652426580000|2022-05-13 07:23:00|13497.16|13497.16|13497.16|13497.16|13497.16|13497.16|13497.16|13497.16|0
1652426600000|2022-05-13 07:23:20|13501.36|13501.36|13501.36|13501.36|13501.36|13501.36|13501.36|13501.36|0
1652426610000|2022-05-13 07:23:30|13502.28|13502.28|13503.2|13503.2|13503.2|13503.2|13502.28|13502.28|0
1652426650000|2022-05-13 07:24:10|13504.6|13504.6|13504.6|13504.6|13504.6|13504.6|13504.6|13504.6|0
1652426740000|2022-05-13 07:25:40|13508.56|13508.56|13508.56|13508.56|13508.56|13508.56|13508.56|13508.56|0
1652426750000|2022-05-13 07:25:50|13500.16|13500.16|13498.77|13498.77|13500.16|13500.16|13498.77|13498.77|0
1652426770000|2022-05-13 07:26:10|13501.56|13501.56|13501.56|13501.56|13501.56|13501.56|13501.56|13501.56|0
1652426860000|2022-05-13 07:27:40|13502.96|13502.96|13502.96|13502.96|13502.96|13502.96|13502.96|13502.96|0
1652426880000|2022-05-13 07:28:00|13501.56|13501.56|13501.56|13501.56|13501.56|13501.56|13501.56|13501.56|0
1652426910000|2022-05-13 07:28:30|13500.16|13500.16|13500.16|13500.16|13500.16|13500.16|13500.16|13500.16|0
1652426970000|2022-05-13 07:29:30|13504.36|13504.36|13504.36|13504.36|13504.36|13504.36|13504.36|13504.36|0
1652427000000|2022-05-13 07:30:00|13508.33|13508.33|13517.66|13517.66|13517.66|13517.66|13508.33|13508.33|0
1652427020000|2022-05-13 07:30:20|13516.28|13516.28|13516.28|13516.28|13516.28|13516.28|13516.28|13516.28|0
1652427090000|2022-05-13 07:31:30|13519.08|13519.08|13519.08|13519.08|13519.08|13519.08|13519.08|13519.08|0
1652427160000|2022-05-13 07:32:40|13534.94|13534.94|13542.87|13542.87|13542.87|13542.87|13534.94|13534.94|0
1652427180000|2022-05-13 07:33:00|13548.47|13548.47|13547.53|13547.53|13555.47|13555.47|13547.53|13547.53|0
1652427190000|2022-05-13 07:33:10|13551.5|13551.5|13555.47|13555.47|13555.47|13555.47|13551.5|13551.5|0
1652427230000|2022-05-13 07:33:50|13563.4|13563.4|13569.2|13569.2|13569.2|13569.2|13563.4|13563.4|0
1652427390000|2022-05-13 07:36:30|13561.27|13561.27|13559.87|13559.87|13561.27|13561.27|13559.87|13559.87|0
1652427400000|2022-05-13 07:36:40|13551.94|13551.94|13555.67|13555.67|13559.87|13559.87|13551.94|13551.94|0
1652427420000|2022-05-13 07:37:00|13554.29|13554.29|13554.29|13554.29|13554.29|13554.29|13554.29|13554.29|0
1652427510000|2022-05-13 07:38:30|13550.33|13550.33|13550.33|13550.33|13550.33|13550.33|13550.33|13550.33|0
1652427520000|2022-05-13 07:38:40|13553.13|13553.13|13553.13|13553.13|13553.13|13553.13|13553.13|13553.13|0
1652427530000|2022-05-13 07:38:50|13565.02|13565.02|13565.02|13565.02|13565.02|13565.02|13565.02|13565.02|0
1652427580000|2022-05-13 07:39:40|13566.4|13566.4|13566.4|13566.4|13570.37|13570.37|13566.4|13566.4|0
1652427590000|2022-05-13 07:39:50|13567.32|13567.32|13567.32|13567.32|13567.32|13567.32|13567.32|13567.32|0
1652427600000|2022-05-13 07:40:00|13568.24|13568.24|13568.24|13568.24|13568.24|13568.24|13568.24|13568.24|0
1652427610000|2022-05-13 07:40:10|13575.24|13575.24|13575.24|13575.24|13575.24|13575.24|13575.24|13575.24|0
1652427830000|2022-05-13 07:43:50|13572.44|13572.44|13572.44|13572.44|13572.44|13572.44|13572.44|13572.44|0
1652427840000|2022-05-13 07:44:00|13576.4|13576.4|13576.4|13576.4|13576.4|13576.4|13576.4|13576.4|0
1652427860000|2022-05-13 07:44:20|13584.33|13584.33|13584.33|13584.33|13584.33|13584.33|13584.33|13584.33|0
1652427890000|2022-05-13 07:44:50|13583.41|13583.41|13583.41|13583.41|13583.41|13583.41|13583.41|13583.41|0
1652427940000|2022-05-13 07:45:40|13579.45|13579.45|13579.45|13579.45|13579.45|13579.45|13579.45|13579.45|0
1652427980000|2022-05-13 07:46:20|13575.48|13575.48|13575.48|13575.48|13575.48|13575.48|13575.48|13575.48|0
1652427990000|2022-05-13 07:46:30|13572.68|13572.68|13572.68|13572.68|13572.68|13572.68|13572.68|13572.68|0
1652428060000|2022-05-13 07:47:40|13580.62|13580.62|13580.62|13580.62|13580.62|13580.62|13580.62|13580.62|0
1652428190000|2022-05-13 07:49:50|13576.42|13576.42|13576.42|13576.42|13576.42|13576.42|13576.42|13576.42|0
1652428200000|2022-05-13 07:50:00|13580.38|13580.38|13580.38|13580.38|13580.38|13580.38|13580.38|13580.38|0
1652428210000|2022-05-13 07:50:10|13584.35|13584.35|13584.35|13584.35|13584.35|13584.35|13584.35|13584.35|0
1652428290000|2022-05-13 07:51:30|13572.45|13572.45|13572.45|13572.45|13572.45|13572.45|13572.45|13572.45|0
1652428350000|2022-05-13 07:52:30|13568.49|13568.49|13568.49|13568.49|13568.49|13568.49|13568.49|13568.49|0
1652428410000|2022-05-13 07:53:30|13564.52|13564.52|13564.52|13564.52|13564.52|13564.52|13564.52|13564.52|0
1652428500000|2022-05-13 07:55:00|13568.49|13568.49|13568.49|13568.49|13568.49|13568.49|13568.49|13568.49|0
1652428540000|2022-05-13 07:55:40|13567.09|13567.09|13567.09|13567.09|13567.09|13567.09|13567.09|13567.09|0
1652428600000|2022-05-13 07:56:40|13565.69|13565.69|13564.29|13564.29|13565.69|13565.69|13564.29|13564.29|0
1652428610000|2022-05-13 07:56:50|13561.49|13561.49|13561.49|13561.49|13561.49|13561.49|13561.49|13561.49|0
1652428620000|2022-05-13 07:57:00|13560.09|13560.09|13560.09|13560.09|13560.09|13560.09|13560.09|13560.09|0
1652428630000|2022-05-13 07:57:10|13568.02|13568.02|13568.02|13568.02|13568.02|13568.02|13568.02|13568.02|0
1652428690000|2022-05-13 07:58:10|13556.12|13556.12|13556.12|13556.12|13556.12|13556.12|13556.12|13556.12|0
1652428800000|2022-05-13 08:00:00|13561.72|13561.72|13561.72|13561.72|13561.72|13561.72|13561.72|13561.72|0
1652428810000|2022-05-13 08:00:10|13564.52|13564.52|13564.52|13564.52|13564.52|13564.52|13564.52|13564.52|0
1652428820000|2022-05-13 08:00:20|13565.9|13565.9|13573.83|13573.83|13573.83|13573.83|13565.9|13565.9|0
1652428830000|2022-05-13 08:00:30|13581.76|13581.76|13585.73|13585.73|13585.73|13585.73|13581.76|13581.76|0
1652428840000|2022-05-13 08:00:40|13588.53|13588.53|13588.99|13588.99|13588.99|13588.99|13588.53|13588.53|0
1652428950000|2022-05-13 08:02:30|13596.92|13596.92|13596.92|13596.92|13596.92|13596.92|13596.92|13596.92|0
1652428960000|2022-05-13 08:02:40|13605.31|13605.31|13609.28|13609.28|13609.28|13609.28|13605.31|13605.31|0
1652428970000|2022-05-13 08:02:50|13617.21|13617.21|13621.17|13621.17|13621.17|13621.17|13617.21|13617.21|0
1652428990000|2022-05-13 08:03:10|13626.77|13626.77|13626.77|13626.77|13626.77|13626.77|13626.77|13626.77|0
1652429020000|2022-05-13 08:03:40|13622.81|13622.81|13623.27|13623.27|13623.27|13623.27|13622.81|13622.81|0
1652429050000|2022-05-13 08:04:10|13627.46|13627.46|13627.46|13627.46|13627.46|13627.46|13627.46|13627.46|0
1652429060000|2022-05-13 08:04:20|13627.92|13627.92|13627.92|13627.92|13627.92|13627.92|13627.92|13627.92|0
1652429200000|2022-05-13 08:06:40|13635.85|13635.85|13635.85|13635.85|13635.85|13635.85|13635.85|13635.85|0
1652429250000|2022-05-13 08:07:30|13643.78|13643.78|13643.78|13643.78|13643.78|13643.78|13643.78|13643.78|0
1652429270000|2022-05-13 08:07:50|13647.75|13647.75|13647.75|13647.75|13647.75|13647.75|13647.75|13647.75|0
1652429290000|2022-05-13 08:08:10|13650.55|13650.55|13653.35|13653.35|13653.35|13653.35|13650.55|13650.55|0
1652429350000|2022-05-13 08:09:10|13645.42|13645.42|13645.42|13645.42|13645.42|13645.42|13645.42|13645.42|0
1652429380000|2022-05-13 08:09:40|13649.62|13649.62|13649.62|13649.62|13649.62|13649.62|13649.62|13649.62|0
1652429510000|2022-05-13 08:11:50|13645.65|13645.65|13641.69|13641.69|13645.65|13645.65|13641.69|13641.69|0
1652429560000|2022-05-13 08:12:40|13637.49|13637.49|13637.49|13637.49|13637.49|13637.49|13637.49|13637.49|0
1652429700000|2022-05-13 08:15:00|13638.89|13638.89|13638.89|13638.89|13638.89|13638.89|13638.89|13638.89|0
1652429790000|2022-05-13 08:16:30|13642.85|13642.85|13642.85|13642.85|13642.85|13642.85|13642.85|13642.85|0
1652429830000|2022-05-13 08:17:10|13638.65|13638.65|13638.65|13638.65|13638.65|13638.65|13638.65|13638.65|0
1652429940000|2022-05-13 08:19:00|13635.85|13635.85|13635.85|13635.85|13635.85|13635.85|13635.85|13635.85|0
1652430060000|2022-05-13 08:21:00|13639.82|13639.82|13643.78|13643.78|13643.78|13643.78|13639.82|13639.82|0
1652430100000|2022-05-13 08:21:40|13649.38|13649.38|13646.58|13646.58|13649.38|13649.38|13646.58|13646.58|0
1652430270000|2022-05-13 08:24:30|13643.78|13643.78|13643.78|13643.78|13643.78|13643.78|13643.78|13643.78|0
1652430390000|2022-05-13 08:26:30|13649.38|13649.38|13649.38|13649.38|13649.38|13649.38|13649.38|13649.38|0
1652430500000|2022-05-13 08:28:20|13661.28|13661.28|13665.24|13665.24|13665.24|13665.24|13661.28|13661.28|0
1652430550000|2022-05-13 08:29:10|13666.16|13666.16|13666.16|13666.16|13666.16|13666.16|13666.16|13666.16|0
1652430570000|2022-05-13 08:29:30|13670.13|13670.13|13668.73|13668.73|13670.13|13670.13|13668.73|13668.73|0
1652430590000|2022-05-13 08:29:50|13680.62|13680.62|13684.59|13684.59|13684.59|13684.59|13680.62|13680.62|0
1652430600000|2022-05-13 08:30:00|13680.62|13680.62|13684.59|13684.59|13684.59|13684.59|13680.62|13680.62|0
1652430670000|2022-05-13 08:31:10|13681.79|13681.79|13681.79|13681.79|13681.79|13681.79|13681.79|13681.79|0
1652430720000|2022-05-13 08:32:00|13678.99|13678.99|13678.99|13678.99|13678.99|13678.99|13678.99|13678.99|0
1652430770000|2022-05-13 08:32:50|13678.07|13678.07|13678.07|13678.07|13678.07|13678.07|13678.07|13678.07|0
1652430780000|2022-05-13 08:33:00|13675.27|13675.27|13675.27|13675.27|13675.27|13675.27|13675.27|13675.27|0
1652430950000|2022-05-13 08:35:50|13683.2|13683.2|13679.24|13679.24|13683.2|13683.2|13679.24|13679.24|0
1652431030000|2022-05-13 08:37:10|13675.27|13675.27|13675.27|13675.27|13675.27|13675.27|13675.27|13675.27|0
1652431080000|2022-05-13 08:38:00|13683.2|13683.2|13683.2|13683.2|13683.2|13683.2|13683.2|13683.2|0
1652431100000|2022-05-13 08:38:20|13679.24|13679.24|13679.24|13679.24|13679.24|13679.24|13679.24|13679.24|0
1652431140000|2022-05-13 08:39:00|13683.44|13683.44|13684.84|13684.84|13684.84|13684.84|13683.44|13683.44|0
1652431150000|2022-05-13 08:39:10|13676.91|13676.91|13676.91|13676.91|13676.91|13676.91|13676.91|13676.91|0
1652431210000|2022-05-13 08:40:10|13675.51|13675.51|13675.51|13675.51|13675.51|13675.51|13675.51|13675.51|0
1652431320000|2022-05-13 08:42:00|13671.31|13671.31|13669.91|13669.91|13671.31|13671.31|13669.91|13669.91|0
1652431380000|2022-05-13 08:43:00|13677.84|13677.84|13677.84|13677.84|13677.84|13677.84|13677.84|13677.84|0
1652431400000|2022-05-13 08:43:20|13673.87|13673.87|13673.87|13673.87|13673.87|13673.87|13673.87|13673.87|0
1652431440000|2022-05-13 08:44:00|13672.95|13672.95|13672.95|13672.95|13672.95|13672.95|13672.95|13672.95|0
1652431480000|2022-05-13 08:44:40|13665.02|13665.02|13656.63|13656.63|13665.02|13665.02|13656.63|13656.63|0
1652431500000|2022-05-13 08:45:00|13644.73|13644.73|13640.77|13640.77|13644.73|13644.73|13640.77|13640.77|0
1652431520000|2022-05-13 08:45:20|13639.39|13639.39|13639.39|13639.39|13639.39|13639.39|13639.39|13639.39|0
1652431710000|2022-05-13 08:48:30|13638.93|13638.93|13638.93|13638.93|13638.93|13638.93|13638.93|13638.93|0
1652431800000|2022-05-13 08:50:00|13631|13631|13631|13631|13631|13631|13631|13631|0
1652431850000|2022-05-13 08:50:50|13634.96|13634.96|13634.96|13634.96|13634.96|13634.96|13634.96|13634.96|0
1652431900000|2022-05-13 08:51:40|13636.36|13636.36|13636.36|13636.36|13636.36|13636.36|13636.36|13636.36|0
1652432030000|2022-05-13 08:53:50|13640.33|13640.33|13640.33|13640.33|13640.33|13640.33|13640.33|13640.33|0
1652432060000|2022-05-13 08:54:20|13644.53|13644.53|13644.53|13644.53|13644.53|13644.53|13644.53|13644.53|0
1652432070000|2022-05-13 08:54:30|13648.49|13648.49|13648.49|13648.49|13648.49|13648.49|13648.49|13648.49|0
1652432190000|2022-05-13 08:56:30|13651.29|13651.29|13651.29|13651.29|13651.29|13651.29|13651.29|13651.29|0
1652432240000|2022-05-13 08:57:20|13647.32|13647.32|13647.32|13647.32|13647.32|13647.32|13647.32|13647.32|0
1652432510000|2022-05-13 09:01:50|13650.12|13650.12|13652.92|13652.92|13652.92|13652.92|13650.12|13650.12|0
1652432590000|2022-05-13 09:03:10|13664.82|13664.82|13664.82|13664.82|13664.82|13664.82|13664.82|13664.82|0
1652432700000|2022-05-13 09:05:00|13668.78|13668.78|13668.78|13668.78|13668.78|13668.78|13668.78|13668.78|0
1652432720000|2022-05-13 09:05:20|13665.98|13665.98|13665.98|13665.98|13665.98|13665.98|13665.98|13665.98|0
1652432730000|2022-05-13 09:05:30|13660.39|13660.39|13660.39|13660.39|13660.39|13660.39|13660.39|13660.39|0
1652432770000|2022-05-13 09:06:10|13658.09|13658.09|13658.09|13658.09|13658.09|13658.09|13658.09|13658.09|0
1652432780000|2022-05-13 09:06:20|13657.17|13657.17|13657.17|13657.17|13657.17|13657.17|13657.17|13657.17|0
1652432800000|2022-05-13 09:06:40|13645.27|13645.27|13640.39|13640.39|13645.27|13645.27|13640.39|13640.39|0
1652432980000|2022-05-13 09:09:40|13636.42|13636.42|13640.39|13640.39|13640.39|13640.39|13636.42|13636.42|0
1652432990000|2022-05-13 09:09:50|13641.79|13641.79|13641.79|13641.79|13641.79|13641.79|13641.79|13641.79|0
1652433000000|2022-05-13 09:10:00|13644.59|13644.59|13644.59|13644.59|13644.59|13644.59|13644.59|13644.59|0
1652433060000|2022-05-13 09:11:00|13640.39|13640.39|13640.39|13640.39|13640.39|13640.39|13640.39|13640.39|0
1652433220000|2022-05-13 09:13:40|13644.35|13644.35|13644.35|13644.35|13644.35|13644.35|13644.35|13644.35|0
1652433280000|2022-05-13 09:14:40|13644.81|13644.81|13648.78|13648.78|13648.78|13648.78|13644.81|13644.81|0
1652433310000|2022-05-13 09:15:10|13649.24|13649.24|13649.24|13649.24|13649.24|13649.24|13649.24|13649.24|0
1652433350000|2022-05-13 09:15:50|13646.44|13646.44|13646.44|13646.44|13646.44|13646.44|13646.44|13646.44|0
1652433360000|2022-05-13 09:16:00|13645.04|13645.04|13645.04|13645.04|13645.04|13645.04|13645.04|13645.04|0
1652433400000|2022-05-13 09:16:40|13643.64|13643.64|13643.64|13643.64|13643.64|13643.64|13643.64|13643.64|0
1652433420000|2022-05-13 09:17:00|13635.71|13635.71|13635.71|13635.71|13635.71|13635.71|13635.71|13635.71|0
1652433450000|2022-05-13 09:17:30|13631.74|13631.74|13631.74|13631.74|13631.74|13631.74|13631.74|13631.74|0
1652433530000|2022-05-13 09:18:50|13626.15|13626.15|13626.15|13626.15|13626.15|13626.15|13626.15|13626.15|0
1652433610000|2022-05-13 09:20:10|13634.08|13634.08|13626.15|13626.15|13634.08|13634.08|13626.15|13626.15|0
1652433620000|2022-05-13 09:20:20|13622.18|13622.18|13614.25|13614.25|13626.15|13626.15|13614.25|13614.25|0
1652433730000|2022-05-13 09:22:10|13626.15|13626.15|13626.15|13626.15|13626.15|13626.15|13626.15|13626.15|0
1652433740000|2022-05-13 09:22:20|13624.75|13624.75|13624.75|13624.75|13624.75|13624.75|13624.75|13624.75|0
1652433780000|2022-05-13 09:23:00|13628.95|13628.95|13628.95|13628.95|13628.95|13628.95|13628.95|13628.95|0
1652433790000|2022-05-13 09:23:10|13632.91|13632.91|13628.95|13628.95|13632.91|13632.91|13628.95|13628.95|0
1652433800000|2022-05-13 09:23:20|13624.98|13624.98|13624.98|13624.98|13624.98|13624.98|13624.98|13624.98|0
1652433920000|2022-05-13 09:25:20|13628.95|13628.95|13617.05|13617.05|13628.95|13628.95|13617.05|13617.05|0
1652433930000|2022-05-13 09:25:30|13621.02|13621.02|13609.12|13609.12|13621.02|13621.02|13609.12|13609.12|0
1652433940000|2022-05-13 09:25:40|13621.02|13621.02|13613.08|13613.08|13621.02|13621.02|13613.08|13613.08|0
1652433970000|2022-05-13 09:26:10|13624.98|13624.98|13621.02|13621.02|13632.91|13632.91|13621.02|13621.02|0
1652433980000|2022-05-13 09:26:20|13622.41|13622.41|13618.45|13618.45|13626.38|13626.38|13618.45|13618.45|0
1652434010000|2022-05-13 09:26:50|13630.35|13630.35|13630.35|13630.35|13634.31|13634.31|13630.35|13630.35|0
1652434030000|2022-05-13 09:27:10|13626.38|13626.38|13634.31|13634.31|13634.31|13634.31|13626.38|13626.38|0
1652434050000|2022-05-13 09:27:30|13626.38|13626.38|13622.41|13622.41|13630.35|13630.35|13622.41|13622.41|0
1652434100000|2022-05-13 09:28:20|13621.5|13621.5|13618.74|13618.74|13621.5|13621.5|13618.74|13618.74|0
1652434130000|2022-05-13 09:28:50|13619.2|13619.2|13619.2|13619.2|13619.2|13619.2|13619.2|13619.2|0
1652434140000|2022-05-13 09:29:00|13627.13|13627.13|13631.09|13631.09|13631.09|13631.09|13627.13|13627.13|0
1652434150000|2022-05-13 09:29:10|13628.29|13628.29|13628.29|13628.29|13628.29|13628.29|13628.29|13628.29|0
1652434170000|2022-05-13 09:29:30|13626.89|13626.89|13626.89|13626.89|13626.89|13626.89|13626.89|13626.89|0
1652434190000|2022-05-13 09:29:50|13618.96|13618.96|13618.96|13618.96|13618.96|13618.96|13618.96|13618.96|0
1652434270000|2022-05-13 09:31:10|13622.93|13622.93|13615|13615|13622.93|13622.93|13615|13615|0
1652434280000|2022-05-13 09:31:20|13622.93|13622.93|13618.96|13618.96|13622.93|13622.93|13618.96|13618.96|0
1652434300000|2022-05-13 09:31:40|13617.56|13617.56|13616.16|13616.16|13617.56|13617.56|13614.76|13614.76|0
1652434420000|2022-05-13 09:33:40|13614.76|13614.76|13614.76|13614.76|13614.76|13614.76|13614.76|13614.76|0
1652434440000|2022-05-13 09:34:00|13613.85|13613.85|13613.39|13613.39|13613.85|13613.85|13613.39|13613.39|0
1652434520000|2022-05-13 09:35:20|13617.35|13617.35|13617.35|13617.35|13617.35|13617.35|13617.35|13617.35|0
1652434550000|2022-05-13 09:35:50|13621.32|13621.32|13621.78|13621.78|13621.78|13621.78|13621.32|13621.32|0
1652434570000|2022-05-13 09:36:10|13624.58|13624.58|13617.58|13617.58|13624.58|13624.58|13617.58|13617.58|0
1652434600000|2022-05-13 09:36:40|13616.66|13616.66|13616.66|13616.66|13616.66|13616.66|13616.66|13616.66|0
1652434660000|2022-05-13 09:37:40|13613.86|13613.86|13613.86|13613.86|13613.86|13613.86|13613.86|13613.86|0
1652434730000|2022-05-13 09:38:50|13609.89|13609.89|13605.93|13605.93|13609.89|13609.89|13605.93|13605.93|0
1652434740000|2022-05-13 09:39:00|13601.96|13601.96|13599.4|13599.4|13601.96|13601.96|13598|13598|0
1652434750000|2022-05-13 09:39:10|13595.43|13595.43|13599.4|13599.4|13599.4|13599.4|13595.43|13595.43|0
1652434980000|2022-05-13 09:43:00|13602.2|13602.2|13605|13605|13605|13605|13602.2|13602.2|0
1652435020000|2022-05-13 09:43:40|13606.4|13606.4|13606.4|13606.4|13606.4|13606.4|13606.4|13606.4|0
1652435090000|2022-05-13 09:44:50|13614.33|13614.33|13614.33|13614.33|13618.29|13618.29|13614.33|13614.33|0
1652435100000|2022-05-13 09:45:00|13615.7|13615.7|13611.74|13611.74|13615.7|13615.7|13611.74|13611.74|0
1652435140000|2022-05-13 09:45:40|13608.94|13608.94|13608.94|13608.94|13608.94|13608.94|13608.94|13608.94|0
1652435200000|2022-05-13 09:46:40|13606.14|13606.14|13606.14|13606.14|13606.14|13606.14|13606.14|13606.14|0
1652435230000|2022-05-13 09:47:10|13604.74|13604.74|13604.74|13604.74|13604.74|13604.74|13604.74|13604.74|0
1652435250000|2022-05-13 09:47:30|13600.78|13600.78|13600.78|13600.78|13600.78|13600.78|13600.78|13600.78|0
1652435300000|2022-05-13 09:48:20|13593.78|13593.78|13592.38|13592.38|13593.78|13593.78|13592.38|13592.38|0
1652435310000|2022-05-13 09:48:30|13588.41|13588.41|13580.48|13580.48|13588.41|13588.41|13580.48|13580.48|0
1652435320000|2022-05-13 09:48:40|13584.45|13584.45|13583.05|13583.05|13584.45|13584.45|13579.08|13579.08|0
1652435330000|2022-05-13 09:48:50|13587.02|13587.02|13590.98|13590.98|13590.98|13590.98|13583.05|13583.05|0
1652435340000|2022-05-13 09:49:00|13587.02|13587.02|13583.05|13583.05|13587.02|13587.02|13583.05|13583.05|0
1652435350000|2022-05-13 09:49:10|13581.65|13581.65|13581.65|13581.65|13581.65|13581.65|13581.65|13581.65|0
1652435390000|2022-05-13 09:49:50|13589.58|13589.58|13589.58|13589.58|13589.58|13589.58|13589.58|13589.58|0
1652435410000|2022-05-13 09:50:10|13592.38|13592.38|13589.58|13589.58|13592.38|13592.38|13589.58|13589.58|0
1652435420000|2022-05-13 09:50:20|13588.18|13588.18|13588.18|13588.18|13588.18|13588.18|13588.18|13588.18|0
1652435470000|2022-05-13 09:51:10|13584.22|13584.22|13584.22|13584.22|13584.22|13584.22|13584.22|13584.22|0
1652435530000|2022-05-13 09:52:10|13585.62|13585.62|13585.62|13585.62|13585.62|13585.62|13585.62|13585.62|0
1652435560000|2022-05-13 09:52:40|13588.41|13588.41|13588.41|13588.41|13588.41|13588.41|13588.41|13588.41|0
1652435590000|2022-05-13 09:53:10|13585.62|13585.62|13585.62|13585.62|13585.62|13585.62|13585.62|13585.62|0
1652435610000|2022-05-13 09:53:30|13584.22|13584.22|13584.22|13584.22|13584.22|13584.22|13584.22|13584.22|0
1652435640000|2022-05-13 09:54:00|13581.42|13581.42|13581.42|13581.42|13581.42|13581.42|13581.42|13581.42|0
1652435690000|2022-05-13 09:54:50|13580.02|13580.02|13580.02|13580.02|13580.02|13580.02|13580.02|13580.02|0
1652435820000|2022-05-13 09:57:00|13581.42|13581.42|13593.31|13593.31|13593.31|13593.31|13581.42|13581.42|0
1652435860000|2022-05-13 09:57:40|13596.11|13596.11|13597.51|13597.51|13597.51|13597.51|13596.11|13596.11|0
1652435900000|2022-05-13 09:58:20|13593.55|13593.55|13593.55|13593.55|13593.55|13593.55|13593.55|13593.55|0
1652435970000|2022-05-13 09:59:30|13597.51|13597.51|13597.51|13597.51|13597.51|13597.51|13597.51|13597.51|0
1652436040000|2022-05-13 10:00:40|13594.71|13594.71|13594.71|13594.71|13594.71|13594.71|13594.71|13594.71|0
1652436080000|2022-05-13 10:01:20|13593.31|13593.31|13593.31|13593.31|13593.31|13593.31|13593.31|13593.31|0
1652436120000|2022-05-13 10:02:00|13598.91|13598.91|13601.71|13601.71|13601.71|13601.71|13598.91|13598.91|0
1652436130000|2022-05-13 10:02:10|13604.51|13604.51|13604.51|13604.51|13604.51|13604.51|13604.51|13604.51|0
1652436490000|2022-05-13 10:08:10|13608.71|13608.71|13608.71|13608.71|13608.71|13608.71|13607.31|13607.31|0
1652436500000|2022-05-13 10:08:20|13610.11|13610.11|13611.51|13611.51|13611.51|13611.51|13610.11|13610.11|0
1652436540000|2022-05-13 10:09:00|13612.91|13612.91|13612.91|13612.91|13612.91|13612.91|13612.91|13612.91|0
1652436570000|2022-05-13 10:09:30|13614.31|13614.31|13614.31|13614.31|13614.31|13614.31|13614.31|13614.31|0
1652436630000|2022-05-13 10:10:30|13602.41|13602.41|13602.41|13602.41|13602.41|13602.41|13602.41|13602.41|0
1652436820000|2022-05-13 10:13:40|13599.61|13599.61|13599.61|13599.61|13599.61|13599.61|13599.61|13599.61|0
1652436830000|2022-05-13 10:13:50|13602.41|13602.41|13606.37|13606.37|13606.37|13606.37|13602.41|13602.41|0
1652436840000|2022-05-13 10:14:00|13610.34|13610.34|13610.34|13610.34|13610.34|13610.34|13610.34|13610.34|0
1652436860000|2022-05-13 10:14:20|13611.74|13611.74|13611.74|13611.74|13611.74|13611.74|13611.74|13611.74|0
1652436880000|2022-05-13 10:14:40|13615.7|13615.7|13615.7|13615.7|13615.7|13615.7|13615.7|13615.7|0
1652437050000|2022-05-13 10:17:30|13610.11|13610.11|13611.51|13611.51|13611.51|13611.51|13610.11|13610.11|0
1652437090000|2022-05-13 10:18:10|13607.83|13607.83|13595.93|13595.93|13607.83|13607.83|13595.93|13595.93|0
1652437130000|2022-05-13 10:18:50|13591.97|13591.97|13589.17|13589.17|13591.97|13591.97|13589.17|13589.17|0
1652437140000|2022-05-13 10:19:00|13585.2|13585.2|13585.2|13585.2|13585.2|13585.2|13585.2|13585.2|0
1652437240000|2022-05-13 10:20:40|13586.6|13586.6|13586.6|13586.6|13586.6|13586.6|13586.6|13586.6|0
1652437270000|2022-05-13 10:21:10|13588|13588|13588|13588|13588|13588|13588|13588|0
1652437320000|2022-05-13 10:22:00|13589.38|13589.38|13588.92|13588.92|13589.38|13589.38|13587.54|13587.54|0
1652437340000|2022-05-13 10:22:20|13596.85|13596.85|13596.85|13596.85|13596.85|13596.85|13596.85|13596.85|0
1652437400000|2022-05-13 10:23:20|13601.05|13601.05|13601.05|13601.05|13601.05|13601.05|13601.05|13601.05|0
1652437540000|2022-05-13 10:25:40|13605.02|13605.02|13605.02|13605.02|13605.02|13605.02|13605.02|13605.02|0
1652437640000|2022-05-13 10:27:20|13612.95|13612.95|13616.91|13616.91|13616.91|13616.91|13612.95|13612.95|0
1652437790000|2022-05-13 10:29:50|13612.95|13612.95|13612.95|13612.95|13612.95|13612.95|13612.95|13612.95|0
1652437800000|2022-05-13 10:30:00|13611.55|13611.55|13611.55|13611.55|13611.55|13611.55|13611.55|13611.55|0
1652437940000|2022-05-13 10:32:20|13612.95|13612.95|13612.95|13612.95|13612.95|13612.95|13612.95|13612.95|0
1652437960000|2022-05-13 10:32:40|13611.55|13611.55|13611.55|13611.55|13611.55|13611.55|13611.55|13611.55|0
1652438190000|2022-05-13 10:36:30|13619.48|13619.48|13619.48|13619.48|13619.48|13619.48|13619.48|13619.48|0
1652438200000|2022-05-13 10:36:40|13618.08|13618.08|13616.68|13616.68|13618.08|13618.08|13616.68|13616.68|0
1652438280000|2022-05-13 10:38:00|13624.61|13624.61|13624.61|13624.61|13624.61|13624.61|13624.61|13624.61|0
1652438310000|2022-05-13 10:38:30|13626.45|13626.45|13629.25|13629.25|13629.25|13629.25|13626.45|13626.45|0
1652438320000|2022-05-13 10:38:40|13633.21|13633.21|13633.21|13633.21|13633.21|13633.21|13633.21|13633.21|0
1652438400000|2022-05-13 10:40:00|13637.18|13637.18|13637.18|13637.18|13637.18|13637.18|13637.18|13637.18|0
1652438420000|2022-05-13 10:40:20|13629.25|13629.25|13629.25|13629.25|13629.25|13629.25|13629.25|13629.25|0
1652438460000|2022-05-13 10:41:00|13633.21|13633.21|13633.21|13633.21|13633.21|13633.21|13633.21|13633.21|0
1652438520000|2022-05-13 10:42:00|13637.18|13637.18|13637.18|13637.18|13637.18|13637.18|13637.18|13637.18|0
1652438640000|2022-05-13 10:44:00|13641.14|13641.14|13641.14|13641.14|13641.14|13641.14|13641.14|13641.14|0
1652438680000|2022-05-13 10:44:40|13639.74|13639.74|13639.74|13639.74|13639.74|13639.74|13639.74|13639.74|0
1652438780000|2022-05-13 10:46:20|13635.78|13635.78|13635.78|13635.78|13635.78|13635.78|13635.78|13635.78|0
1652438830000|2022-05-13 10:47:10|13634.4|13634.4|13634.4|13634.4|13634.4|13634.4|13634.4|13634.4|0
1652438850000|2022-05-13 10:47:30|13638.36|13638.36|13638.36|13638.36|13638.36|13638.36|13638.36|13638.36|0
1652438990000|2022-05-13 10:49:50|13630.43|13630.43|13634.63|13634.63|13634.63|13634.63|13630.43|13630.43|0
1652439000000|2022-05-13 10:50:00|13630.43|13630.43|13627.63|13627.63|13630.43|13630.43|13627.63|13627.63|0
1652439050000|2022-05-13 10:50:50|13623.67|13623.67|13623.67|13623.67|13623.67|13623.67|13623.67|13623.67|0
1652439140000|2022-05-13 10:52:20|13625.07|13625.07|13625.07|13625.07|13625.07|13625.07|13625.07|13625.07|0
1652439160000|2022-05-13 10:52:40|13621.1|13621.1|13617.14|13617.14|13621.1|13621.1|13617.14|13617.14|0
1652439170000|2022-05-13 10:52:50|13613.17|13613.17|13609.21|13609.21|13613.17|13613.17|13609.21|13609.21|0
1652439200000|2022-05-13 10:53:20|13605.24|13605.24|13602.44|13602.44|13605.24|13605.24|13602.44|13602.44|0
1652439220000|2022-05-13 10:53:40|13606.41|13606.41|13602.44|13602.44|13606.41|13606.41|13602.44|13602.44|0
1652439250000|2022-05-13 10:54:10|13606.41|13606.41|13602.44|13602.44|13606.41|13606.41|13602.44|13602.44|0
1652439270000|2022-05-13 10:54:30|13606.41|13606.41|13606.41|13606.41|13606.41|13606.41|13606.41|13606.41|0
1652439280000|2022-05-13 10:54:40|13614.34|13614.34|13614.34|13614.34|13614.34|13614.34|13614.34|13614.34|0
1652439320000|2022-05-13 10:55:20|13612.94|13612.94|13612.94|13612.94|13612.94|13612.94|13611.54|13611.54|0
1652439350000|2022-05-13 10:55:50|13615.74|13615.74|13619.94|13619.94|13619.94|13619.94|13615.74|13615.74|0
1652439370000|2022-05-13 10:56:10|13623.9|13623.9|13627.87|13627.87|13627.87|13627.87|13623.9|13623.9|0
1652439530000|2022-05-13 10:58:50|13628.79|13628.79|13628.79|13628.79|13628.79|13628.79|13628.79|13628.79|0
1652439540000|2022-05-13 10:59:00|13629.71|13629.71|13629.71|13629.71|13629.71|13629.71|13629.71|13629.71|0
1652439590000|2022-05-13 10:59:50|13625.74|13625.74|13625.74|13625.74|13625.74|13625.74|13625.74|13625.74|0
1652439630000|2022-05-13 11:00:30|13628.54|13628.54|13628.08|13628.08|13628.54|13628.54|13628.08|13628.08|0
1652439720000|2022-05-13 11:02:00|13627.62|13627.62|13627.62|13627.62|13627.62|13627.62|13627.62|13627.62|0
1652439910000|2022-05-13 11:05:10|13626.22|13626.22|13626.22|13626.22|13626.22|13626.22|13626.22|13626.22|0
1652440050000|2022-05-13 11:07:30|13623.42|13623.42|13623.42|13623.42|13623.42|13623.42|13623.42|13623.42|0
1652440080000|2022-05-13 11:08:00|13626.22|13626.22|13626.22|13626.22|13626.22|13626.22|13626.22|13626.22|0
1652440100000|2022-05-13 11:08:20|13630.19|13630.19|13630.19|13630.19|13630.19|13630.19|13630.19|13630.19|0
1652440120000|2022-05-13 11:08:40|13634.15|13634.15|13634.15|13634.15|13634.15|13634.15|13634.15|13634.15|0
1652440170000|2022-05-13 11:09:30|13630.19|13630.19|13630.19|13630.19|13630.19|13630.19|13630.19|13630.19|0
1652440290000|2022-05-13 11:11:30|13631.59|13631.59|13631.59|13631.59|13631.59|13631.59|13631.59|13631.59|0
1652440470000|2022-05-13 11:14:30|13635.55|13635.55|13635.55|13635.55|13635.55|13635.55|13635.55|13635.55|0
1652440480000|2022-05-13 11:14:40|13636.95|13636.95|13636.95|13636.95|13636.95|13636.95|13636.95|13636.95|0
1652440570000|2022-05-13 11:16:10|13635.55|13635.55|13637.39|13637.39|13637.39|13637.39|13634.63|13634.63|0
1652440580000|2022-05-13 11:16:20|13636.47|13636.47|13636.47|13636.47|13636.47|13636.47|13636.47|13636.47|0
1652440770000|2022-05-13 11:19:30|13639.27|13639.27|13646.27|13646.27|13646.27|13646.27|13639.27|13639.27|0
1652440780000|2022-05-13 11:19:40|13650.23|13650.23|13650.23|13650.23|13650.23|13650.23|13650.23|13650.23|0
1652440800000|2022-05-13 11:20:00|13654.2|13654.2|13654.2|13654.2|13654.2|13654.2|13654.2|13654.2|0
1652440810000|2022-05-13 11:20:10|13661.2|13661.2|13661.2|13661.2|13661.2|13661.2|13661.2|13661.2|0
1652440850000|2022-05-13 11:20:50|13662.57|13662.57|13663.03|13663.03|13663.03|13663.03|13662.57|13662.57|0
1652440870000|2022-05-13 11:21:10|13667.23|13667.23|13665.83|13665.83|13667.23|13667.23|13665.83|13665.83|0
1652440900000|2022-05-13 11:21:40|13664.43|13664.43|13665.6|13665.6|13668.4|13668.4|13664.43|13664.43|0
1652440930000|2022-05-13 11:22:10|13667|13667|13667|13667|13667|13667|13667|13667|0
1652440970000|2022-05-13 11:22:50|13670.96|13670.96|13670.96|13670.96|13670.96|13670.96|13670.96|13670.96|0
1652441150000|2022-05-13 11:25:50|13659.07|13659.07|13659.07|13659.07|13659.07|13659.07|13659.07|13659.07|0
1652441160000|2022-05-13 11:26:00|13656.27|13656.27|13656.27|13656.27|13656.27|13656.27|13656.27|13656.27|0
1652441210000|2022-05-13 11:26:50|13653.47|13653.47|13653.47|13653.47|13653.47|13653.47|13653.47|13653.47|0
1652441240000|2022-05-13 11:27:20|13657.67|13657.67|13657.67|13657.67|13657.67|13657.67|13657.67|13657.67|0
1652441270000|2022-05-13 11:27:50|13656.27|13656.27|13656.27|13656.27|13656.27|13656.27|13656.27|13656.27|0
1652441330000|2022-05-13 11:28:50|13656.73|13656.73|13656.73|13656.73|13656.73|13656.73|13656.73|13656.73|0
1652441380000|2022-05-13 11:29:40|13658.13|13658.13|13658.13|13658.13|13658.13|13658.13|13658.13|13658.13|0
1652441410000|2022-05-13 11:30:10|13656.73|13656.73|13656.73|13656.73|13656.73|13656.73|13656.73|13656.73|0
1652441440000|2022-05-13 11:30:40|13653.93|13653.93|13655.33|13655.33|13655.33|13655.33|13653.93|13653.93|0
1652441510000|2022-05-13 11:31:50|13654.41|13654.41|13654.41|13654.41|13654.41|13654.41|13654.41|13654.41|0
1652441790000|2022-05-13 11:36:30|13650.21|13650.21|13650.21|13650.21|13650.21|13650.21|13650.21|13650.21|0
1652441830000|2022-05-13 11:37:10|13657.21|13657.21|13657.21|13657.21|13657.21|13657.21|13657.21|13657.21|0
1652441990000|2022-05-13 11:39:50|13658.61|13658.61|13658.61|13658.61|13658.61|13658.61|13658.61|13658.61|0
1652442000000|2022-05-13 11:40:00|13661.41|13661.41|13661.41|13661.41|13661.41|13661.41|13661.41|13661.41|0
1652442080000|2022-05-13 11:41:20|13662.81|13662.81|13667.01|13667.01|13667.01|13667.01|13662.81|13662.81|0
1652442100000|2022-05-13 11:41:40|13667.93|13667.93|13667.93|13667.93|13667.93|13667.93|13667.93|13667.93|0
1652442160000|2022-05-13 11:42:40|13671.89|13671.89|13671.89|13671.89|13671.89|13671.89|13671.89|13671.89|0
1652442200000|2022-05-13 11:43:20|13673.29|13673.29|13673.29|13673.29|13673.29|13673.29|13673.29|13673.29|0
1652442210000|2022-05-13 11:43:30|13669.32|13669.32|13669.32|13669.32|13669.32|13669.32|13669.32|13669.32|0
1652442240000|2022-05-13 11:44:00|13666.53|13666.53|13666.53|13666.53|13666.53|13666.53|13666.53|13666.53|0
1652442360000|2022-05-13 11:46:00|13662.33|13662.33|13667.93|13667.93|13667.93|13667.93|13662.33|13662.33|0
1652442370000|2022-05-13 11:46:10|13672.12|13672.12|13673.52|13673.52|13673.52|13673.52|13670.72|13670.72|0
1652442380000|2022-05-13 11:46:20|13674.92|13674.92|13677.72|13677.72|13677.72|13677.72|13674.92|13674.92|0
1652442400000|2022-05-13 11:46:40|13681.92|13681.92|13681.92|13681.92|13681.92|13681.92|13681.92|13681.92|0
1652442420000|2022-05-13 11:47:00|13684.72|13684.72|13673.99|13673.99|13684.72|13684.72|13673.99|13673.99|0
1652442480000|2022-05-13 11:48:00|13676.79|13676.79|13675.39|13675.39|13676.79|13676.79|13675.39|13675.39|0
1652442530000|2022-05-13 11:48:50|13678.19|13678.19|13678.19|13678.19|13678.19|13678.19|13678.19|13678.19|0
1652442550000|2022-05-13 11:49:10|13675.39|13675.39|13675.39|13675.39|13675.39|13675.39|13675.39|13675.39|0
1652442560000|2022-05-13 11:49:20|13683.32|13683.32|13691.48|13691.48|13691.48|13691.48|13683.32|13683.32|0
1652442660000|2022-05-13 11:51:00|13683.55|13683.55|13683.55|13683.55|13683.55|13683.55|13683.55|13683.55|0
1652442810000|2022-05-13 11:53:30|13684.95|13684.95|13684.95|13684.95|13684.95|13684.95|13684.95|13684.95|0
1652442900000|2022-05-13 11:55:00|13688.92|13688.92|13692.88|13692.88|13692.88|13692.88|13688.92|13688.92|0
1652442920000|2022-05-13 11:55:20|13694.28|13694.28|13694.28|13694.28|13694.28|13694.28|13694.28|13694.28|0
1652442980000|2022-05-13 11:56:20|13702.21|13702.21|13702.21|13702.21|13702.21|13702.21|13702.21|13702.21|0
1652442990000|2022-05-13 11:56:30|13698.25|13698.25|13698.25|13698.25|13698.25|13698.25|13698.25|13698.25|0
1652443050000|2022-05-13 11:57:30|13706.18|13706.18|13710.14|13710.14|13710.14|13710.14|13706.18|13706.18|0
1652443060000|2022-05-13 11:57:40|13714.11|13714.11|13717.37|13717.37|13717.37|13717.37|13714.11|13714.11|0
1652443090000|2022-05-13 11:58:10|13709.44|13709.44|13713.4|13713.4|13713.4|13713.4|13709.44|13709.44|0
1652443100000|2022-05-13 11:58:20|13716.2|13716.2|13716.2|13716.2|13716.2|13716.2|13716.2|13716.2|0
1652443180000|2022-05-13 11:59:40|13714.8|13714.8|13717.6|13717.6|13717.6|13717.6|13714.8|13714.8|0
1652443190000|2022-05-13 11:59:50|13721.57|13721.57|13721.57|13721.57|13721.57|13721.57|13721.57|13721.57|0
1652443230000|2022-05-13 12:00:30|13713.64|13713.64|13713.64|13713.64|13713.64|13713.64|13713.64|13713.64|0
1652443280000|2022-05-13 12:01:20|13715.03|13715.03|13712.24|13712.24|13715.03|13715.03|13712.24|13712.24|0
1652443290000|2022-05-13 12:01:30|13710.84|13710.84|13710.84|13710.84|13710.84|13710.84|13710.84|13710.84|0
1652443300000|2022-05-13 12:01:40|13709.44|13709.44|13705.47|13705.47|13709.44|13709.44|13705.47|13705.47|0
1652443310000|2022-05-13 12:01:50|13704.07|13704.07|13704.07|13704.07|13704.07|13704.07|13704.07|13704.07|0
1652443340000|2022-05-13 12:02:20|13696.14|13696.14|13696.14|13696.14|13696.14|13696.14|13696.14|13696.14|0
1652443350000|2022-05-13 12:02:30|13692.18|13692.18|13692.18|13692.18|13692.18|13692.18|13692.18|13692.18|0
1652443420000|2022-05-13 12:03:40|13691.26|13691.26|13691.26|13691.26|13691.26|13691.26|13691.26|13691.26|0
1652443430000|2022-05-13 12:03:50|13692.18|13692.18|13692.18|13692.18|13692.18|13692.18|13692.18|13692.18|0
1652443440000|2022-05-13 12:04:00|13696.14|13696.14|13696.14|13696.14|13696.14|13696.14|13696.14|13696.14|0
1652443470000|2022-05-13 12:04:30|13692.18|13692.18|13692.18|13692.18|13692.18|13692.18|13692.18|13692.18|0
1652443580000|2022-05-13 12:06:20|13694.98|13694.98|13694.98|13694.98|13694.98|13694.98|13694.98|13694.98|0
1652443640000|2022-05-13 12:07:20|13690.78|13690.78|13690.78|13690.78|13690.78|13690.78|13690.78|13690.78|0
1652443650000|2022-05-13 12:07:30|13689.38|13689.38|13689.38|13689.38|13689.38|13689.38|13689.38|13689.38|0
1652443700000|2022-05-13 12:08:20|13690.78|13690.78|13690.78|13690.78|13690.78|13690.78|13690.78|13690.78|0
1652443720000|2022-05-13 12:08:40|13694.74|13694.74|13694.74|13694.74|13694.74|13694.74|13694.74|13694.74|0
1652443760000|2022-05-13 12:09:20|13690.78|13690.78|13690.78|13690.78|13690.78|13690.78|13690.78|13690.78|0
1652443870000|2022-05-13 12:11:10|13692.18|13692.18|13692.18|13692.18|13692.18|13692.18|13692.18|13692.18|0
1652443880000|2022-05-13 12:11:20|13688.21|13688.21|13688.21|13688.21|13688.21|13688.21|13688.21|13688.21|0
1652443920000|2022-05-13 12:12:00|13689.61|13689.61|13689.61|13689.61|13689.61|13689.61|13689.61|13689.61|0
1652444010000|2022-05-13 12:13:30|13693.58|13693.58|13693.58|13693.58|13693.58|13693.58|13693.58|13693.58|0
1652444040000|2022-05-13 12:14:00|13689.61|13689.61|13689.61|13689.61|13689.61|13689.61|13689.61|13689.61|0
1652444120000|2022-05-13 12:15:20|13693.58|13693.58|13693.58|13693.58|13693.58|13693.58|13693.58|13693.58|0
1652444140000|2022-05-13 12:15:40|13697.54|13697.54|13697.54|13697.54|13697.54|13697.54|13697.54|13697.54|0
1652444180000|2022-05-13 12:16:20|13698.94|13698.94|13698.94|13698.94|13698.94|13698.94|13698.94|13698.94|0
1652444230000|2022-05-13 12:17:10|13699.86|13699.86|13700.78|13700.78|13700.78|13700.78|13699.86|13699.86|0
1652444340000|2022-05-13 12:19:00|13704.74|13704.74|13704.74|13704.74|13704.74|13704.74|13704.74|13704.74|0
1652444380000|2022-05-13 12:19:40|13708.71|13708.71|13708.71|13708.71|13708.71|13708.71|13708.71|13708.71|0
1652444390000|2022-05-13 12:19:50|13711.51|13711.51|13711.51|13711.51|13711.51|13711.51|13711.51|13711.51|0
1652444460000|2022-05-13 12:21:00|13712.91|13712.91|13712.91|13712.91|13712.91|13712.91|13712.91|13712.91|0
1652444470000|2022-05-13 12:21:10|13710.11|13710.11|13710.11|13710.11|13710.11|13710.11|13710.11|13710.11|0
1652444480000|2022-05-13 12:21:20|13707.31|13707.31|13707.31|13707.31|13707.31|13707.31|13707.31|13707.31|0
1652444510000|2022-05-13 12:21:50|13699.38|13699.38|13699.38|13699.38|13699.38|13699.38|13699.38|13699.38|0
1652444530000|2022-05-13 12:22:10|13697.98|13697.98|13697.98|13697.98|13697.98|13697.98|13697.98|13697.98|0
1652444580000|2022-05-13 12:23:00|13695.18|13695.18|13695.18|13695.18|13695.18|13695.18|13695.18|13695.18|0
1652444670000|2022-05-13 12:24:30|13694.72|13694.72|13683.99|13683.99|13694.72|13694.72|13683.99|13683.99|0
1652444870000|2022-05-13 12:27:50|13685.39|13685.39|13685.39|13685.39|13685.39|13685.39|13685.39|13685.39|0
1652444940000|2022-05-13 12:29:00|13693.32|13693.32|13693.32|13693.32|13693.32|13693.32|13693.32|13693.32|0
1652444980000|2022-05-13 12:29:40|13691.92|13691.92|13691.92|13691.92|13691.92|13691.92|13691.92|13691.92|0
1652444990000|2022-05-13 12:29:50|13694.72|13694.72|13694.72|13694.72|13694.72|13694.72|13694.72|13694.72|0
1652445040000|2022-05-13 12:30:40|13691.92|13691.92|13691.92|13691.92|13691.92|13691.92|13691.92|13691.92|0
1652445100000|2022-05-13 12:31:40|13693.32|13693.32|13691.92|13691.92|13693.32|13693.32|13691.92|13691.92|0
1652445260000|2022-05-13 12:34:20|13694.72|13694.72|13694.72|13694.72|13694.72|13694.72|13694.72|13694.72|0
1652445290000|2022-05-13 12:34:50|13702.65|13702.65|13702.65|13702.65|13702.65|13702.65|13702.65|13702.65|0
1652445300000|2022-05-13 12:35:00|13704.05|13704.05|13705.45|13705.45|13705.45|13705.45|13704.05|13704.05|0
1652445350000|2022-05-13 12:35:50|13709.42|13709.42|13705.45|13705.45|13709.42|13709.42|13705.45|13705.45|0
1652445380000|2022-05-13 12:36:20|13709.65|13709.65|13709.65|13709.65|13709.65|13709.65|13709.65|13709.65|0
1652445430000|2022-05-13 12:37:10|13708.25|13708.25|13709.17|13709.17|13709.17|13709.17|13708.25|13708.25|0
1652445450000|2022-05-13 12:37:30|13714.77|13714.77|13714.77|13714.77|13714.77|13714.77|13714.77|13714.77|0
1652445460000|2022-05-13 12:37:40|13716.17|13716.17|13716.17|13716.17|13716.17|13716.17|13716.17|13716.17|0
1652445480000|2022-05-13 12:38:00|13714.77|13714.77|13713.37|13713.37|13714.77|13714.77|13713.37|13713.37|0
1652445530000|2022-05-13 12:38:50|13717.33|13717.33|13717.33|13717.33|13717.33|13717.33|13717.33|13717.33|0
1652445540000|2022-05-13 12:39:00|13720.13|13720.13|13720.13|13720.13|13720.13|13720.13|13720.13|13720.13|0
1652445660000|2022-05-13 12:41:00|13719.45|13719.45|13721.55|13721.55|13721.55|13721.55|13719.45|13719.45|0
1652445680000|2022-05-13 12:41:20|13722.95|13722.95|13722.95|13722.95|13722.95|13722.95|13722.95|13722.95|0
1652445690000|2022-05-13 12:41:30|13721.55|13721.55|13718.75|13718.75|13721.55|13721.55|13718.75|13718.75|0
1652445700000|2022-05-13 12:41:40|13722.72|13722.72|13722.72|13722.72|13722.72|13722.72|13722.72|13722.72|0
1652445790000|2022-05-13 12:43:10|13723.18|13723.18|13723.18|13723.18|13723.18|13723.18|13723.18|13723.18|0
1652445810000|2022-05-13 12:43:30|13727.14|13727.14|13727.14|13727.14|13727.14|13727.14|13727.14|13727.14|0
1652445840000|2022-05-13 12:44:00|13729.94|13729.94|13732.74|13732.74|13732.74|13732.74|13729.94|13729.94|0
1652445850000|2022-05-13 12:44:10|13736.71|13736.71|13736.71|13736.71|13736.71|13736.71|13736.71|13736.71|0
1652445920000|2022-05-13 12:45:20|13737.17|13737.17|13737.17|13737.17|13737.17|13737.17|13737.17|13737.17|0
1652445960000|2022-05-13 12:46:00|13735.77|13735.77|13735.77|13735.77|13735.77|13735.77|13735.77|13735.77|0
1652446040000|2022-05-13 12:47:20|13737.17|13737.17|13737.17|13737.17|13737.17|13737.17|13737.17|13737.17|0
1652446080000|2022-05-13 12:48:00|13741.13|13741.13|13741.13|13741.13|13741.13|13741.13|13741.13|13741.13|0
1652446160000|2022-05-13 12:49:20|13745.1|13745.1|13745.1|13745.1|13745.1|13745.1|13745.1|13745.1|0
1652446170000|2022-05-13 12:49:30|13745.56|13745.56|13745.56|13745.56|13745.56|13745.56|13745.56|13745.56|0
1652446210000|2022-05-13 12:50:10|13737.63|13737.63|13737.63|13737.63|13737.63|13737.63|13737.63|13737.63|0
1652446240000|2022-05-13 12:50:40|13740.43|13740.43|13740.43|13740.43|13740.43|13740.43|13740.43|13740.43|0
1652446250000|2022-05-13 12:50:50|13737.63|13737.63|13737.63|13737.63|13737.63|13737.63|13737.63|13737.63|0
1652446280000|2022-05-13 12:51:20|13736.23|13736.23|13736.23|13736.23|13736.23|13736.23|13736.23|13736.23|0
1652446290000|2022-05-13 12:51:30|13740.19|13740.19|13740.19|13740.19|13740.19|13740.19|13740.19|13740.19|0
1652446360000|2022-05-13 12:52:40|13735.99|13735.99|13735.99|13735.99|13735.99|13735.99|13735.99|13735.99|0
1652446380000|2022-05-13 12:53:00|13728.06|13728.06|13729.46|13729.46|13729.46|13729.46|13728.06|13728.06|0
1652446510000|2022-05-13 12:55:10|13726.66|13726.66|13726.66|13726.66|13726.66|13726.66|13726.66|13726.66|0
1652446530000|2022-05-13 12:55:30|13734.59|13734.59|13734.59|13734.59|13734.59|13734.59|13734.59|13734.59|0
1652446580000|2022-05-13 12:56:20|13730.63|13730.63|13730.63|13730.63|13730.63|13730.63|13730.63|13730.63|0
1652446630000|2022-05-13 12:57:10|13734.59|13734.59|13734.59|13734.59|13734.59|13734.59|13734.59|13734.59|0
1652446650000|2022-05-13 12:57:30|13733.19|13733.19|13733.19|13733.19|13733.19|13733.19|13733.19|13733.19|0
1652446680000|2022-05-13 12:58:00|13730.4|13730.4|13730.4|13730.4|13730.4|13730.4|13730.4|13730.4|0
1652446710000|2022-05-13 12:58:30|13726.43|13726.43|13726.43|13726.43|13726.43|13726.43|13726.43|13726.43|0
1652446720000|2022-05-13 12:58:40|13725.03|13725.03|13725.03|13725.03|13725.03|13725.03|13725.03|13725.03|0
1652446780000|2022-05-13 12:59:40|13721.07|13721.07|13722.46|13722.46|13722.46|13722.46|13721.07|13721.07|0
1652446800000|2022-05-13 13:00:00|13726.43|13726.43|13726.43|13726.43|13726.43|13726.43|13726.43|13726.43|0
1652446860000|2022-05-13 13:01:00|13722.46|13722.46|13722.46|13722.46|13722.46|13722.46|13722.46|13722.46|0
1652446870000|2022-05-13 13:01:10|13721.07|13721.07|13721.07|13721.07|13721.07|13721.07|13721.07|13721.07|0
1652446880000|2022-05-13 13:01:20|13718.27|13718.27|13718.27|13718.27|13718.27|13718.27|13718.27|13718.27|0
1652446920000|2022-05-13 13:02:00|13714.3|13714.3|13714.3|13714.3|13714.3|13714.3|13714.3|13714.3|0
1652446970000|2022-05-13 13:02:50|13715.7|13715.7|13715.7|13715.7|13715.7|13715.7|13715.7|13715.7|0
1652447020000|2022-05-13 13:03:40|13717.1|13717.1|13717.1|13717.1|13717.1|13717.1|13717.1|13717.1|0
1652447070000|2022-05-13 13:04:30|13725.03|13725.03|13725.03|13725.03|13725.03|13725.03|13725.03|13725.03|0
1652447140000|2022-05-13 13:05:40|13723.63|13723.63|13723.63|13723.63|13723.63|13723.63|13723.63|13723.63|0
1652447150000|2022-05-13 13:05:50|13719.67|13719.67|13719.67|13719.67|13719.67|13719.67|13719.67|13719.67|0
1652447160000|2022-05-13 13:06:00|13723.86|13723.86|13723.86|13723.86|13723.86|13723.86|13723.86|13723.86|0
1652447220000|2022-05-13 13:07:00|13721.07|13721.07|13721.07|13721.07|13721.07|13721.07|13721.07|13721.07|0
1652447230000|2022-05-13 13:07:10|13725.26|13725.26|13725.26|13725.26|13725.26|13725.26|13725.26|13725.26|0
1652447280000|2022-05-13 13:08:00|13721.07|13721.07|13721.07|13721.07|13721.07|13721.07|13721.07|13721.07|0
1652447310000|2022-05-13 13:08:30|13720.15|13720.15|13720.15|13720.15|13720.15|13720.15|13720.15|13720.15|0
1652447380000|2022-05-13 13:09:40|13716.18|13716.18|13716.18|13716.18|13716.18|13716.18|13716.18|13716.18|0
1652447460000|2022-05-13 13:11:00|13720.38|13720.38|13721.78|13721.78|13721.78|13721.78|13720.38|13720.38|0
1652447480000|2022-05-13 13:11:20|13725.98|13725.98|13725.98|13725.98|13725.98|13725.98|13724.58|13724.58|0
1652447520000|2022-05-13 13:12:00|13727.38|13727.38|13730.18|13730.18|13730.18|13730.18|13727.38|13727.38|0
1652447540000|2022-05-13 13:12:20|13724.58|13724.58|13724.58|13724.58|13724.58|13724.58|13724.58|13724.58|0
1652447590000|2022-05-13 13:13:10|13728.54|13728.54|13728.54|13728.54|13728.54|13728.54|13728.54|13728.54|0
1652447610000|2022-05-13 13:13:30|13731.34|13731.34|13731.34|13731.34|13731.34|13731.34|13731.34|13731.34|0
1652447630000|2022-05-13 13:13:50|13723.41|13723.41|13723.41|13723.41|13723.41|13723.41|13723.41|13723.41|0
1652447650000|2022-05-13 13:14:10|13720.61|13720.61|13722.01|13722.01|13722.01|13722.01|13719.21|13719.21|0
1652447660000|2022-05-13 13:14:20|13723.41|13723.41|13723.41|13723.41|13723.41|13723.41|13723.41|13723.41|0
1652447760000|2022-05-13 13:16:00|13722.01|13722.01|13722.01|13722.01|13722.01|13722.01|13722.01|13722.01|0
1652447800000|2022-05-13 13:16:40|13722.47|13722.47|13722.47|13722.47|13722.47|13722.47|13722.47|13722.47|0
1652447830000|2022-05-13 13:17:10|13719.67|13719.67|13719.67|13719.67|13719.67|13719.67|13719.67|13719.67|0
1652447850000|2022-05-13 13:17:30|13721.07|13721.07|13721.07|13721.07|13721.07|13721.07|13721.07|13721.07|0
1652447880000|2022-05-13 13:18:00|13723.87|13723.87|13723.87|13723.87|13723.87|13723.87|13723.87|13723.87|0
1652447940000|2022-05-13 13:19:00|13721.07|13721.07|13721.07|13721.07|13721.07|13721.07|13721.07|13721.07|0
1652447980000|2022-05-13 13:19:40|13713.14|13713.14|13713.14|13713.14|13713.14|13713.14|13713.14|13713.14|0
1652448000000|2022-05-13 13:20:00|13711.74|13711.74|13711.74|13711.74|13711.74|13711.74|13711.74|13711.74|0
1652448110000|2022-05-13 13:21:50|13715.71|13715.71|13718.51|13718.51|13718.51|13718.51|13715.71|13715.71|0
1652448120000|2022-05-13 13:22:00|13722.47|13722.47|13722.47|13722.47|13722.47|13722.47|13722.47|13722.47|0
1652448150000|2022-05-13 13:22:30|13728.07|13728.07|13728.07|13728.07|13728.07|13728.07|13728.07|13728.07|0
1652448160000|2022-05-13 13:22:40|13728.99|13728.99|13728.99|13728.99|13728.99|13728.99|13728.99|13728.99|0
1652448200000|2022-05-13 13:23:20|13729.45|13729.45|13729.91|13729.91|13729.91|13729.91|13729.45|13729.45|0
1652448240000|2022-05-13 13:24:00|13730.83|13730.83|13728.97|13728.97|13730.83|13730.83|13728.97|13728.97|0
1652448250000|2022-05-13 13:24:10|13729.43|13729.43|13729.43|13729.43|13729.43|13729.43|13729.43|13729.43|0
1652448260000|2022-05-13 13:24:20|13730.35|13730.35|13730.35|13730.35|13730.35|13730.35|13730.35|13730.35|0
1652448270000|2022-05-13 13:24:30|13726.38|13726.38|13726.38|13726.38|13726.38|13726.38|13726.38|13726.38|0
1652448280000|2022-05-13 13:24:40|13725.46|13725.46|13725.46|13725.46|13725.46|13725.46|13725.46|13725.46|0
1652448290000|2022-05-13 13:24:50|13718.47|13718.47|13718.47|13718.47|13718.47|13718.47|13718.47|13718.47|0
1652448350000|2022-05-13 13:25:50|13718.93|13718.93|13718.93|13718.93|13718.93|13718.93|13718.93|13718.93|0
1652448390000|2022-05-13 13:26:30|13721.72|13721.72|13721.72|13721.72|13721.72|13721.72|13721.72|13721.72|0
1652448400000|2022-05-13 13:26:40|13722.18|13722.18|13720.78|13720.78|13723.58|13723.58|13720.78|13720.78|0
1652448440000|2022-05-13 13:27:20|13728.71|13728.71|13720.78|13720.78|13728.71|13728.71|13720.78|13720.78|0
1652448480000|2022-05-13 13:28:00|13724.75|13724.75|13724.75|13724.75|13724.75|13724.75|13724.75|13724.75|0
1652448590000|2022-05-13 13:29:50|13720.55|13720.55|13719.15|13719.15|13720.55|13720.55|13719.15|13719.15|0
1652448630000|2022-05-13 13:30:30|13720.55|13720.55|13720.55|13720.55|13720.55|13720.55|13720.55|13720.55|0
1652448650000|2022-05-13 13:30:50|13724.52|13724.52|13728.48|13728.48|13728.48|13728.48|13724.52|13724.52|0
1652448660000|2022-05-13 13:31:00|13732.45|13732.45|13740.84|13740.84|13740.84|13740.84|13732.45|13732.45|0
1652448670000|2022-05-13 13:31:10|13732.91|13732.91|13736.88|13736.88|13736.88|13736.88|13732.91|13732.91|0
1652448680000|2022-05-13 13:31:20|13740.84|13740.84|13744.81|13744.81|13744.81|13744.81|13740.84|13740.84|0
1652448820000|2022-05-13 13:33:40|13749.01|13749.01|13749.01|13749.01|13749.01|13749.01|13749.01|13749.01|0
1652448840000|2022-05-13 13:34:00|13741.08|13741.08|13741.08|13741.08|13741.08|13741.08|13741.08|13741.08|0
1652448850000|2022-05-13 13:34:10|13739.68|13739.68|13739.68|13739.68|13739.68|13739.68|13739.68|13739.68|0
1652448860000|2022-05-13 13:34:20|13731.75|13731.75|13731.75|13731.75|13731.75|13731.75|13731.75|13731.75|0
1652448880000|2022-05-13 13:34:40|13728.95|13728.95|13728.95|13728.95|13728.95|13728.95|13728.95|13728.95|0
1652448900000|2022-05-13 13:35:00|13717.05|13717.05|13717.05|13717.05|13717.05|13717.05|13712.85|13712.85|0
1652448920000|2022-05-13 13:35:20|13715.65|13715.65|13715.65|13715.65|13715.65|13715.65|13715.65|13715.65|0
1652448930000|2022-05-13 13:35:30|13715.19|13715.19|13715.19|13715.19|13715.19|13715.19|13715.19|13715.19|0
1652448990000|2022-05-13 13:36:30|13719.16|13719.16|13719.16|13719.16|13719.16|13719.16|13719.16|13719.16|0
1652449040000|2022-05-13 13:37:20|13723.12|13723.12|13732.69|13732.69|13732.69|13732.69|13723.12|13723.12|0
1652449100000|2022-05-13 13:38:20|13724.76|13724.76|13724.76|13724.76|13724.76|13724.76|13724.76|13724.76|0
1652449120000|2022-05-13 13:38:40|13728.72|13728.72|13728.72|13728.72|13728.72|13728.72|13728.72|13728.72|0
1652449160000|2022-05-13 13:39:20|13727.32|13727.32|13727.32|13727.32|13727.32|13727.32|13727.32|13727.32|0
1652449180000|2022-05-13 13:39:40|13725.92|13725.92|13725.92|13725.92|13725.92|13725.92|13725.92|13725.92|0
1652449200000|2022-05-13 13:40:00|13721.96|13721.96|13721.96|13721.96|13721.96|13721.96|13721.96|13721.96|0
1652449210000|2022-05-13 13:40:10|13724.76|13724.76|13716.59|13716.59|13724.76|13724.76|13716.59|13716.59|0
1652449220000|2022-05-13 13:40:20|13720.56|13720.56|13720.56|13720.56|13720.56|13720.56|13720.56|13720.56|0
1652449260000|2022-05-13 13:41:00|13723.36|13723.36|13726.16|13726.16|13726.16|13726.16|13721.96|13721.96|0
1652449270000|2022-05-13 13:41:10|13730.12|13730.12|13741.31|13741.31|13741.31|13741.31|13730.12|13730.12|0
1652449290000|2022-05-13 13:41:30|13739.91|13739.91|13727.78|13727.78|13739.91|13739.91|13727.78|13727.78|0
1652449300000|2022-05-13 13:41:40|13735.71|13735.71|13732.91|13732.91|13735.71|13735.71|13732.91|13732.91|0
1652449320000|2022-05-13 13:42:00|13736.88|13736.88|13736.88|13736.88|13736.88|13736.88|13736.88|13736.88|0
1652449330000|2022-05-13 13:42:10|13738.28|13738.28|13736.88|13736.88|13738.28|13738.28|13736.88|13736.88|0
1652449340000|2022-05-13 13:42:20|13740.84|13740.84|13740.84|13740.84|13740.84|13740.84|13740.84|13740.84|0
1652449390000|2022-05-13 13:43:10|13744.81|13744.81|13748.77|13748.77|13748.77|13748.77|13744.81|13744.81|0
1652449420000|2022-05-13 13:43:40|13751.57|13751.57|13751.57|13751.57|13751.57|13751.57|13751.57|13751.57|0
1652449440000|2022-05-13 13:44:00|13750.17|13750.17|13763.45|13763.45|13763.45|13763.45|13750.17|13750.17|0
1652449480000|2022-05-13 13:44:40|13764.85|13764.85|13765.77|13765.77|13765.77|13765.77|13764.85|13764.85|0
1652449510000|2022-05-13 13:45:10|13777.66|13777.66|13777.66|13777.66|13777.66|13777.66|13777.66|13777.66|0
1652449520000|2022-05-13 13:45:20|13776.26|13776.26|13777.66|13777.66|13777.66|13777.66|13776.26|13776.26|0
1652449530000|2022-05-13 13:45:30|13781.63|13781.63|13784.19|13784.19|13784.19|13784.19|13780.23|13780.23|0
1652449620000|2022-05-13 13:47:00|13776.26|13776.26|13780.23|13780.23|13780.23|13780.23|13776.26|13776.26|0
1652449630000|2022-05-13 13:47:10|13779.77|13779.77|13779.77|13779.77|13779.77|13779.77|13779.77|13779.77|0
1652449650000|2022-05-13 13:47:30|13778.37|13778.37|13778.37|13778.37|13778.37|13778.37|13778.37|13778.37|0
1652449660000|2022-05-13 13:47:40|13774.4|13774.4|13771.15|13771.15|13774.4|13774.4|13771.15|13771.15|0
1652449700000|2022-05-13 13:48:20|13761.35|13761.35|13759.95|13759.95|13761.35|13761.35|13759.95|13759.95|0
1652449710000|2022-05-13 13:48:30|13758.55|13758.55|13765.55|13765.55|13765.55|13765.55|13758.55|13758.55|0
1652449740000|2022-05-13 13:49:00|13768.35|13768.35|13767.43|13767.43|13768.35|13768.35|13767.43|13767.43|0
1652449750000|2022-05-13 13:49:10|13764.63|13764.63|13764.63|13764.63|13764.63|13764.63|13764.63|13764.63|0
1652449780000|2022-05-13 13:49:40|13756.7|13756.7|13760.66|13760.66|13760.66|13760.66|13756.7|13756.7|0
1652449850000|2022-05-13 13:50:50|13764.63|13764.63|13760.66|13760.66|13764.63|13764.63|13760.66|13760.66|0
1652449860000|2022-05-13 13:51:00|13756.7|13756.7|13758.1|13758.1|13758.1|13758.1|13756.7|13756.7|0
1652449880000|2022-05-13 13:51:20|13762.06|13762.06|13767.43|13767.43|13767.43|13767.43|13762.06|13762.06|0
1652449960000|2022-05-13 13:52:40|13764.63|13764.63|13763.23|13763.23|13764.63|13764.63|13763.23|13763.23|0
1652449990000|2022-05-13 13:53:10|13759.26|13759.26|13767.19|13767.19|13767.19|13767.19|13759.26|13759.26|0
1652450000000|2022-05-13 13:53:20|13763.23|13763.23|13763.23|13763.23|13763.23|13763.23|13763.23|13763.23|0
1652450010000|2022-05-13 13:53:30|13760.43|13760.43|13775.82|13775.82|13775.82|13775.82|13760.43|13760.43|0
1652450040000|2022-05-13 13:54:00|13779.79|13779.79|13779.79|13779.79|13779.79|13779.79|13779.79|13779.79|0
1652450070000|2022-05-13 13:54:30|13783.76|13783.76|13783.76|13783.76|13783.76|13783.76|13783.76|13783.76|0
1652450080000|2022-05-13 13:54:40|13775.82|13775.82|13775.82|13775.82|13775.82|13775.82|13775.82|13775.82|0
1652450100000|2022-05-13 13:55:00|13774.43|13774.43|13773.03|13773.03|13774.43|13774.43|13773.03|13773.03|0
1652450120000|2022-05-13 13:55:20|13769.06|13769.06|13769.06|13769.06|13769.06|13769.06|13769.06|13769.06|0
1652450130000|2022-05-13 13:55:30|13765.1|13765.1|13763.7|13763.7|13765.1|13765.1|13763.7|13763.7|0
1652450140000|2022-05-13 13:55:40|13762.3|13762.3|13762.3|13762.3|13762.3|13762.3|13762.3|13762.3|0
1652450150000|2022-05-13 13:55:50|13760.9|13760.9|13760.9|13760.9|13760.9|13760.9|13760.9|13760.9|0
1652450170000|2022-05-13 13:56:10|13758.1|13758.1|13758.1|13758.1|13758.1|13758.1|13758.1|13758.1|0
1652450180000|2022-05-13 13:56:20|13757.64|13757.64|13756.72|13756.72|13757.64|13757.64|13756.72|13756.72|0
1652450210000|2022-05-13 13:56:50|13758.12|13758.12|13758.12|13758.12|13758.12|13758.12|13758.12|13758.12|0
1652450260000|2022-05-13 13:57:40|13756.72|13756.72|13755.8|13755.8|13756.72|13756.72|13755.8|13755.8|0
1652450280000|2022-05-13 13:58:00|13758.6|13758.6|13757.2|13757.2|13758.6|13758.6|13757.2|13757.2|0
1652450290000|2022-05-13 13:58:10|13755.8|13755.8|13755.8|13755.8|13755.8|13755.8|13755.8|13755.8|0
1652450310000|2022-05-13 13:58:30|13754.4|13754.4|13754.4|13754.4|13754.4|13754.4|13754.4|13754.4|0
1652450320000|2022-05-13 13:58:40|13755.8|13755.8|13755.8|13755.8|13755.8|13755.8|13755.8|13755.8|0
1652450330000|2022-05-13 13:58:50|13753|13753|13753|13753|13753|13753|13753|13753|0
1652450380000|2022-05-13 13:59:40|13749.03|13749.03|13749.03|13749.03|13749.03|13749.03|13749.03|13749.03|0
1652450390000|2022-05-13 13:59:50|13748.58|13748.58|13748.58|13748.58|13748.58|13748.58|13748.58|13748.58|0
1652450400000|2022-05-13 14:00:00|13752.54|13752.54|13756.97|13756.97|13756.97|13756.97|13752.54|13752.54|0
1652450410000|2022-05-13 14:00:10|13757.43|13757.43|13757.43|13757.43|13757.43|13757.43|13757.43|13757.43|0
1652450520000|2022-05-13 14:02:00|13758.82|13758.82|13763.25|13763.25|13763.25|13763.25|13758.82|13758.82|0
1652450530000|2022-05-13 14:02:10|13767.21|13767.21|13766.3|13766.3|13767.21|13767.21|13766.3|13766.3|0
1652450550000|2022-05-13 14:02:30|13769.09|13769.09|13773.06|13773.06|13773.06|13773.06|13769.09|13769.09|0
1652450560000|2022-05-13 14:02:40|13777.02|13777.02|13778.42|13778.42|13778.42|13778.42|13777.02|13777.02|0
1652450570000|2022-05-13 14:02:50|13775.63|13775.63|13775.63|13775.63|13775.63|13775.63|13775.63|13775.63|0
1652450590000|2022-05-13 14:03:10|13763.73|13763.73|13763.73|13763.73|13763.73|13763.73|13763.73|13763.73|0
1652450610000|2022-05-13 14:03:30|13760.93|13760.93|13762.33|13762.33|13762.33|13762.33|13760.93|13760.93|0
1652450670000|2022-05-13 14:04:30|13770.26|13770.26|13770.26|13770.26|13770.26|13770.26|13770.26|13770.26|0
1652450720000|2022-05-13 14:05:20|13774.23|13774.23|13774.23|13774.23|13774.23|13774.23|13774.23|13774.23|0
1652450730000|2022-05-13 14:05:30|13775.63|13775.63|13762.33|13762.33|13775.63|13775.63|13762.33|13762.33|0
1652450760000|2022-05-13 14:06:00|13765.13|13765.13|13765.13|13765.13|13765.13|13765.13|13765.13|13765.13|0
1652450800000|2022-05-13 14:06:40|13769.09|13769.09|13773.29|13773.29|13773.29|13773.29|13769.09|13769.09|0
1652450810000|2022-05-13 14:06:50|13776.09|13776.09|13781.67|13781.67|13781.67|13781.67|13776.09|13776.09|0
1652450820000|2022-05-13 14:07:00|13785.63|13785.63|13789.6|13789.6|13789.6|13789.6|13785.63|13785.63|0
1652450840000|2022-05-13 14:07:20|13786.8|13786.8|13781.44|13781.44|13786.8|13786.8|13781.44|13781.44|0
1652450850000|2022-05-13 14:07:30|13778.64|13778.64|13778.64|13778.64|13778.64|13778.64|13778.64|13778.64|0
1652450860000|2022-05-13 14:07:40|13780.04|13780.04|13780.04|13780.04|13780.04|13780.04|13780.04|13780.04|0
1652450900000|2022-05-13 14:08:20|13781.44|13781.44|13781.44|13781.44|13781.44|13781.44|13781.44|13781.44|0
1652450910000|2022-05-13 14:08:30|13782.84|13782.84|13782.84|13782.84|13782.84|13782.84|13782.84|13782.84|0
1652450980000|2022-05-13 14:09:40|13784.24|13784.24|13780.27|13780.27|13784.24|13784.24|13780.27|13780.27|0
1652450990000|2022-05-13 14:09:50|13784.24|13784.24|13785.63|13785.63|13785.63|13785.63|13784.24|13784.24|0
1652451000000|2022-05-13 14:10:00|13789.83|13789.83|13789.83|13789.83|13789.83|13789.83|13789.83|13789.83|0
1652451010000|2022-05-13 14:10:10|13789.37|13789.37|13789.37|13789.37|13789.37|13789.37|13789.37|13789.37|0
1652451080000|2022-05-13 14:11:20|13785.17|13785.17|13785.17|13785.17|13785.17|13785.17|13785.17|13785.17|0
1652451090000|2022-05-13 14:11:30|13784.72|13784.72|13777.95|13777.95|13784.72|13784.72|13777.95|13777.95|0
1652451100000|2022-05-13 14:11:40|13778.41|13778.41|13778.41|13778.41|13778.41|13778.41|13778.41|13778.41|0
1652451110000|2022-05-13 14:11:50|13779.81|13779.81|13778.41|13778.41|13779.81|13779.81|13777.01|13777.01|0
1652451120000|2022-05-13 14:12:00|13781.21|13781.21|13781.21|13781.21|13781.21|13781.21|13781.21|13781.21|0
1652451200000|2022-05-13 14:13:20|13778.41|13778.41|13778.41|13778.41|13778.41|13778.41|13778.41|13778.41|0
1652451220000|2022-05-13 14:13:40|13782.38|13782.38|13782.38|13782.38|13782.38|13782.38|13782.38|13782.38|0
1652451230000|2022-05-13 14:13:50|13778.41|13778.41|13781.21|13781.21|13781.21|13781.21|13778.41|13778.41|0
1652451240000|2022-05-13 14:14:00|13785.17|13785.17|13785.17|13785.17|13785.17|13785.17|13785.17|13785.17|0
1652451280000|2022-05-13 14:14:40|13787.97|13787.97|13806.15|13806.15|13806.15|13806.15|13787.97|13787.97|0
1652451290000|2022-05-13 14:14:50|13804.75|13804.75|13790.06|13790.06|13804.75|13804.75|13790.06|13790.06|0
1652451300000|2022-05-13 14:15:00|13791.46|13791.46|13784.72|13784.72|13791.46|13791.46|13784.26|13784.26|0
1652451310000|2022-05-13 14:15:10|13783.32|13783.32|13783.32|13783.32|13783.32|13783.32|13783.32|13783.32|0
1652451320000|2022-05-13 14:15:20|13787.51|13787.51|13787.51|13787.51|13787.51|13787.51|13784.72|13784.72|0
1652451350000|2022-05-13 14:15:50|13788.91|13788.91|13787.51|13787.51|13788.91|13788.91|13787.51|13787.51|0
1652451360000|2022-05-13 14:16:00|13791.71|13791.71|13791.71|13791.71|13791.71|13791.71|13791.71|13791.71|0
1652451370000|2022-05-13 14:16:10|13790.31|13790.31|13790.31|13790.31|13790.31|13790.31|13790.31|13790.31|0
1652451400000|2022-05-13 14:16:40|13794.28|13794.28|13790.31|13790.31|13794.28|13794.28|13790.31|13790.31|0
1652451420000|2022-05-13 14:17:00|13791.23|13791.23|13799.16|13799.16|13799.16|13799.16|13791.23|13791.23|0
1652451440000|2022-05-13 14:17:20|13801.96|13801.96|13803.36|13803.36|13803.36|13803.36|13801.96|13801.96|0
1652451450000|2022-05-13 14:17:30|13801.96|13801.96|13801.96|13801.96|13801.96|13801.96|13801.96|13801.96|0
1652451470000|2022-05-13 14:17:50|13798|13798|13801.96|13801.96|13801.96|13801.96|13798|13798|0
1652451480000|2022-05-13 14:18:00|13791.23|13791.23|13790.77|13790.77|13791.23|13791.23|13790.77|13790.77|0
1652451560000|2022-05-13 14:19:20|13792.17|13792.17|13792.17|13792.17|13792.17|13792.17|13792.17|13792.17|0
1652451610000|2022-05-13 14:20:10|13793.57|13793.57|13793.57|13793.57|13793.57|13793.57|13793.57|13793.57|0
1652451630000|2022-05-13 14:20:30|13805.47|13805.47|13805.47|13805.47|13805.47|13805.47|13805.47|13805.47|0
1652451700000|2022-05-13 14:21:40|13804.07|13804.07|13804.07|13804.07|13804.07|13804.07|13801.27|13801.27|0
1652451730000|2022-05-13 14:22:10|13808.03|13808.03|13808.03|13808.03|13808.03|13808.03|13808.03|13808.03|0
1652451740000|2022-05-13 14:22:20|13806.63|13806.63|13806.63|13806.63|13806.63|13806.63|13806.63|13806.63|0
1652451780000|2022-05-13 14:23:00|13808.03|13808.03|13808.03|13808.03|13808.03|13808.03|13808.03|13808.03|0
1652451790000|2022-05-13 14:23:10|13806.63|13806.63|13806.63|13806.63|13806.63|13806.63|13806.63|13806.63|0
1652451820000|2022-05-13 14:23:40|13805.23|13805.23|13803.83|13803.83|13805.23|13805.23|13803.83|13803.83|0
1652451830000|2022-05-13 14:23:50|13801.04|13801.04|13801.04|13801.04|13801.04|13801.04|13801.04|13801.04|0
1652451840000|2022-05-13 14:24:00|13805.23|13805.23|13805.23|13805.23|13805.23|13805.23|13805.23|13805.23|0
1652451860000|2022-05-13 14:24:20|13802.44|13802.44|13802.44|13802.44|13802.44|13802.44|13802.44|13802.44|0
1652451880000|2022-05-13 14:24:40|13804.53|13804.53|13804.53|13804.53|13804.53|13804.53|13804.53|13804.53|0
1652451900000|2022-05-13 14:25:00|13805.23|13805.23|13805.23|13805.23|13805.23|13805.23|13805.23|13805.23|0
1652451920000|2022-05-13 14:25:20|13802.44|13802.44|13802.44|13802.44|13802.44|13802.44|13802.44|13802.44|0
1652451940000|2022-05-13 14:25:40|13805.23|13805.23|13805.23|13805.23|13805.23|13805.23|13805.23|13805.23|0
1652451950000|2022-05-13 14:25:50|13803.83|13803.83|13803.83|13803.83|13803.83|13803.83|13803.83|13803.83|0
1652451960000|2022-05-13 14:26:00|13807.8|13807.8|13807.8|13807.8|13807.8|13807.8|13807.8|13807.8|0
1652451990000|2022-05-13 14:26:30|13811.77|13811.77|13811.77|13811.77|13811.77|13811.77|13811.77|13811.77|0
1652452000000|2022-05-13 14:26:40|13813.16|13813.16|13813.16|13813.16|13813.16|13813.16|13813.16|13813.16|0
1652452040000|2022-05-13 14:27:20|13811.77|13811.77|13811.77|13811.77|13811.77|13811.77|13811.77|13811.77|0
1652452100000|2022-05-13 14:28:20|13814.56|13814.56|13814.56|13814.56|13814.56|13814.56|13814.56|13814.56|0
1652452110000|2022-05-13 14:28:30|13818.53|13818.53|13818.53|13818.53|13818.53|13818.53|13818.53|13818.53|0
1652452120000|2022-05-13 14:28:40|13814.56|13814.56|13814.56|13814.56|13814.56|13814.56|13814.56|13814.56|0
1652452140000|2022-05-13 14:29:00|13810.6|13810.6|13809.2|13809.2|13810.6|13810.6|13809.2|13809.2|0
1652452190000|2022-05-13 14:29:50|13807.8|13807.8|13807.8|13807.8|13807.8|13807.8|13807.8|13807.8|0
1652452200000|2022-05-13 14:30:00|13809.2|13809.2|13809.2|13809.2|13809.2|13809.2|13809.2|13809.2|0
1652452210000|2022-05-13 14:30:10|13808.74|13808.74|13808.74|13808.74|13808.74|13808.74|13808.74|13808.74|0
1652452220000|2022-05-13 14:30:20|13800.81|13800.81|13806.17|13806.17|13806.17|13806.17|13800.81|13800.81|0
1652452230000|2022-05-13 14:30:30|13808.97|13808.97|13810.37|13810.37|13810.37|13810.37|13808.97|13808.97|0
1652452320000|2022-05-13 14:32:00|13810.83|13810.83|13810.37|13810.37|13810.83|13810.83|13810.37|13810.37|0
1652452330000|2022-05-13 14:32:10|13811.77|13811.77|13814.34|13814.34|13821.34|13821.34|13811.77|13811.77|0
1652452350000|2022-05-13 14:32:30|13810.37|13810.37|13810.83|13810.83|13810.83|13810.83|13810.37|13810.37|0
1652452390000|2022-05-13 14:33:10|13809.43|13809.43|13809.43|13809.43|13809.43|13809.43|13809.43|13809.43|0
1652452400000|2022-05-13 14:33:20|13813.4|13813.4|13813.4|13813.4|13813.4|13813.4|13813.4|13813.4|0
1652452410000|2022-05-13 14:33:30|13814.8|13814.8|13814.8|13814.8|13814.8|13814.8|13814.8|13814.8|0
1652452420000|2022-05-13 14:33:40|13806.87|13806.87|13802.67|13802.67|13806.87|13806.87|13802.67|13802.67|0
1652452440000|2022-05-13 14:34:00|13804.07|13804.07|13804.07|13804.07|13804.07|13804.07|13804.07|13804.07|0
1652452540000|2022-05-13 14:35:40|13808.03|13808.03|13808.03|13808.03|13808.03|13808.03|13808.03|13808.03|0
1652452550000|2022-05-13 14:35:50|13812|13812|13812|13812|13812|13812|13812|13812|0
1652452570000|2022-05-13 14:36:10|13808.03|13808.03|13810.83|13810.83|13810.83|13810.83|13808.03|13808.03|0
1652452620000|2022-05-13 14:37:00|13813.63|13813.63|13809.67|13809.67|13813.63|13813.63|13809.67|13809.67|0
1652452680000|2022-05-13 14:38:00|13812.47|13812.47|13812.47|13812.47|13812.47|13812.47|13812.47|13812.47|0
1652452710000|2022-05-13 14:38:30|13805.7|13805.7|13804.3|13804.3|13805.7|13805.7|13802.9|13802.9|0
1652452720000|2022-05-13 14:38:40|13801.5|13801.5|13801.5|13801.5|13801.5|13801.5|13801.5|13801.5|0
1652452750000|2022-05-13 14:39:10|13805.47|13805.47|13805.47|13805.47|13805.47|13805.47|13805.47|13805.47|0
1652452790000|2022-05-13 14:39:50|13801.5|13801.5|13801.5|13801.5|13801.5|13801.5|13801.5|13801.5|0
1652452870000|2022-05-13 14:41:10|13805.47|13805.47|13805.47|13805.47|13805.47|13805.47|13805.47|13805.47|0
1652452910000|2022-05-13 14:41:50|13806.87|13806.87|13806.87|13806.87|13806.87|13806.87|13806.87|13806.87|0
1652452960000|2022-05-13 14:42:40|13804.07|13804.07|13804.07|13804.07|13804.07|13804.07|13804.07|13804.07|0
1652453010000|2022-05-13 14:43:30|13802.67|13802.67|13801.27|13801.27|13802.67|13802.67|13801.27|13801.27|0
1652453030000|2022-05-13 14:43:50|13797.3|13797.3|13797.3|13797.3|13797.3|13797.3|13795.9|13795.9|0
1652453050000|2022-05-13 14:44:10|13794.5|13794.5|13794.5|13794.5|13794.5|13794.5|13794.5|13794.5|0
1652453070000|2022-05-13 14:44:30|13795.9|13795.9|13795.9|13795.9|13795.9|13795.9|13795.9|13795.9|0
1652453100000|2022-05-13 14:45:00|13793.59|13793.59|13792.19|13792.19|13793.59|13793.59|13790.79|13790.79|0
1652453140000|2022-05-13 14:45:40|13792.65|13792.65|13792.65|13792.65|13792.65|13792.65|13792.65|13792.65|0
1652453180000|2022-05-13 14:46:20|13789.85|13789.85|13789.85|13789.85|13789.85|13789.85|13789.85|13789.85|0
1652453230000|2022-05-13 14:47:10|13790.31|13790.31|13790.31|13790.31|13790.31|13790.31|13790.31|13790.31|0
1652453240000|2022-05-13 14:47:20|13790.77|13790.77|13790.77|13790.77|13790.77|13790.77|13790.77|13790.77|0
1652453370000|2022-05-13 14:49:30|13792.17|13792.17|13796.84|13796.84|13796.84|13796.84|13792.17|13792.17|0
1652453380000|2022-05-13 14:49:40|13798.24|13798.24|13799.64|13799.64|13799.64|13799.64|13798.24|13798.24|0
1652453400000|2022-05-13 14:50:00|13801.04|13801.04|13799.64|13799.64|13801.04|13801.04|13799.64|13799.64|0
1652453410000|2022-05-13 14:50:10|13802.44|13802.44|13802.44|13802.44|13802.44|13802.44|13802.44|13802.44|0
1652453440000|2022-05-13 14:50:40|13802.9|13802.9|13803.36|13803.36|13803.36|13803.36|13802.9|13802.9|0
1652453460000|2022-05-13 14:51:00|13806.87|13806.87|13810.13|13810.13|13810.13|13810.13|13806.87|13806.87|0
1652453470000|2022-05-13 14:51:10|13809.67|13809.67|13809.67|13809.67|13809.67|13809.67|13809.67|13809.67|0
1652453490000|2022-05-13 14:51:30|13805.7|13805.7|13807.1|13807.1|13807.1|13807.1|13805.7|13805.7|0
1652453500000|2022-05-13 14:51:40|13804.3|13804.3|13802.9|13802.9|13804.3|13804.3|13802.9|13802.9|0
1652453520000|2022-05-13 14:52:00|13804.3|13804.3|13804.3|13804.3|13804.3|13804.3|13804.3|13804.3|0
1652453530000|2022-05-13 14:52:10|13805.7|13805.7|13804.3|13804.3|13805.7|13805.7|13804.3|13804.3|0
1652453540000|2022-05-13 14:52:20|13807.1|13807.1|13807.1|13807.1|13807.1|13807.1|13807.1|13807.1|0
1652453550000|2022-05-13 14:52:30|13804.3|13804.3|13804.3|13804.3|13804.3|13804.3|13804.3|13804.3|0
1652453560000|2022-05-13 14:52:40|13807.1|13807.1|13807.1|13807.1|13807.1|13807.1|13807.1|13807.1|0
1652453590000|2022-05-13 14:53:10|13803.14|13803.14|13803.14|13803.14|13803.14|13803.14|13803.14|13803.14|0
1652453620000|2022-05-13 14:53:40|13801.74|13801.74|13801.74|13801.74|13801.74|13801.74|13801.74|13801.74|0
1652453630000|2022-05-13 14:53:50|13802.2|13802.2|13802.2|13802.2|13802.2|13802.2|13802.2|13802.2|0
1652453650000|2022-05-13 14:54:10|13800.8|13800.8|13800.8|13800.8|13800.8|13800.8|13800.8|13800.8|0
1652453660000|2022-05-13 14:54:20|13799.4|13799.4|13799.4|13799.4|13799.4|13799.4|13799.4|13799.4|0
1652453700000|2022-05-13 14:55:00|13795.43|13795.43|13795.43|13795.43|13795.43|13795.43|13795.43|13795.43|0
1652453750000|2022-05-13 14:55:50|13799.4|13799.4|13799.4|13799.4|13799.4|13799.4|13799.4|13799.4|0
1652453760000|2022-05-13 14:56:00|13800.8|13800.8|13800.8|13800.8|13800.8|13800.8|13800.8|13800.8|0
1652453770000|2022-05-13 14:56:10|13804.76|13804.76|13804.76|13804.76|13804.76|13804.76|13804.76|13804.76|0
1652453780000|2022-05-13 14:56:20|13805.22|13805.22|13805.22|13805.22|13805.22|13805.22|13805.22|13805.22|0
1652453800000|2022-05-13 14:56:40|13801.26|13801.26|13791.93|13791.93|13801.26|13801.26|13791.93|13791.93|0
1652453810000|2022-05-13 14:56:50|13795.89|13795.89|13795.89|13795.89|13795.89|13795.89|13795.89|13795.89|0
1652453840000|2022-05-13 14:57:20|13794.49|13794.49|13794.49|13794.49|13794.49|13794.49|13794.49|13794.49|0
1652453850000|2022-05-13 14:57:30|13795.89|13795.89|13795.89|13795.89|13795.89|13795.89|13795.89|13795.89|0
1652453860000|2022-05-13 14:57:40|13794.49|13794.49|13794.49|13794.49|13794.49|13794.49|13794.49|13794.49|0
1652453870000|2022-05-13 14:57:50|13786.56|13786.56|13786.56|13786.56|13786.56|13786.56|13786.56|13786.56|0
1652453880000|2022-05-13 14:58:00|13787.96|13787.96|13787.96|13787.96|13787.96|13787.96|13787.96|13787.96|0
1652453900000|2022-05-13 14:58:20|13786.56|13786.56|13786.56|13786.56|13786.56|13786.56|13786.56|13786.56|0
1652453910000|2022-05-13 14:58:30|13787.96|13787.96|13787.96|13787.96|13787.96|13787.96|13787.96|13787.96|0
1652453920000|2022-05-13 14:58:40|13791.93|13791.93|13791.93|13791.93|13791.93|13791.93|13791.93|13791.93|0
1652453930000|2022-05-13 14:58:50|13791.47|13791.47|13791.47|13791.47|13791.47|13791.47|13791.47|13791.47|0
1652453970000|2022-05-13 14:59:30|13792.87|13792.87|13792.87|13792.87|13792.87|13792.87|13792.87|13792.87|0
1652453980000|2022-05-13 14:59:40|13788.9|13788.9|13788.9|13788.9|13788.9|13788.9|13788.9|13788.9|0
1652453990000|2022-05-13 14:59:50|13787.5|13787.5|13787.5|13787.5|13787.5|13787.5|13787.5|13787.5|0
1652454010000|2022-05-13 15:00:10|13791.47|13791.47|13791.47|13791.47|13791.47|13791.47|13791.47|13791.47|0
1652454020000|2022-05-13 15:00:20|13791.93|13791.93|13791.93|13791.93|13791.93|13791.93|13791.93|13791.93|0
1652454030000|2022-05-13 15:00:30|13794.72|13794.72|13794.72|13794.72|13794.72|13794.72|13794.72|13794.72|0
1652454060000|2022-05-13 15:01:00|13793.33|13793.33|13793.33|13793.33|13793.33|13793.33|13791.93|13791.93|0
1652454070000|2022-05-13 15:01:10|13791.93|13791.93|13791.93|13791.93|13791.93|13791.93|13791.93|13791.93|0
1652454100000|2022-05-13 15:01:40|13789.13|13789.13|13789.13|13789.13|13789.13|13789.13|13789.13|13789.13|0
1652454110000|2022-05-13 15:01:50|13790.53|13790.53|13786.56|13786.56|13790.53|13790.53|13786.56|13786.56|0
1652454120000|2022-05-13 15:02:00|13783.76|13783.76|13785.16|13785.16|13785.16|13785.16|13783.76|13783.76|0
1652454140000|2022-05-13 15:02:20|13786.56|13786.56|13786.56|13786.56|13786.56|13786.56|13786.56|13786.56|0
1652454150000|2022-05-13 15:02:30|13787.96|13787.96|13787.96|13787.96|13787.96|13787.96|13787.96|13787.96|0
1652454170000|2022-05-13 15:02:50|13791.93|13791.93|13791.93|13791.93|13791.93|13791.93|13791.93|13791.93|0
1652454180000|2022-05-13 15:03:00|13795.89|13795.89|13797.75|13797.75|13797.75|13797.75|13795.89|13795.89|0
1652454190000|2022-05-13 15:03:10|13793.78|13793.78|13793.78|13793.78|13793.78|13793.78|13793.78|13793.78|0
1652454210000|2022-05-13 15:03:30|13789.82|13789.82|13789.82|13789.82|13789.82|13789.82|13787.02|13787.02|0
1652454220000|2022-05-13 15:03:40|13788.42|13788.42|13789.82|13789.82|13789.82|13789.82|13788.42|13788.42|0
1652454230000|2022-05-13 15:03:50|13794.02|13794.02|13791.22|13791.22|13794.02|13794.02|13791.22|13791.22|0
1652454240000|2022-05-13 15:04:00|13792.62|13792.62|13792.62|13792.62|13792.62|13792.62|13792.62|13792.62|0
1652454260000|2022-05-13 15:04:20|13794.02|13794.02|13807.31|13807.31|13807.31|13807.31|13794.02|13794.02|0
1652454270000|2022-05-13 15:04:30|13811.28|13811.28|13818.28|13818.28|13818.28|13818.28|13811.28|13811.28|0
1652454280000|2022-05-13 15:04:40|13815.48|13815.48|13815.48|13815.48|13815.48|13815.48|13815.48|13815.48|0
1652454290000|2022-05-13 15:04:50|13816.88|13816.88|13816.88|13816.88|13816.88|13816.88|13816.88|13816.88|0
1652454300000|2022-05-13 15:05:00|13812.91|13812.91|13816.88|13816.88|13816.88|13816.88|13808.95|13808.95|0
1652454320000|2022-05-13 15:05:20|13820.84|13820.84|13820.84|13820.84|13820.84|13820.84|13820.84|13820.84|0
1652454340000|2022-05-13 15:05:40|13816.88|13816.88|13816.88|13816.88|13816.88|13816.88|13816.88|13816.88|0
1652454350000|2022-05-13 15:05:50|13811.28|13811.28|13814.08|13814.08|13814.08|13814.08|13811.28|13811.28|0
1652454360000|2022-05-13 15:06:00|13812.68|13812.68|13812.68|13812.68|13812.68|13812.68|13812.68|13812.68|0
1652454380000|2022-05-13 15:06:20|13811.28|13811.28|13811.28|13811.28|13811.28|13811.28|13811.28|13811.28|0
1652454400000|2022-05-13 15:06:40|13808.48|13808.48|13808.48|13808.48|13808.48|13808.48|13805.68|13805.68|0
1652454420000|2022-05-13 15:07:00|13812.44|13812.44|13811.05|13811.05|13812.44|13812.44|13811.05|13811.05|0
1652454430000|2022-05-13 15:07:10|13815.01|13815.01|13815.01|13815.01|13815.01|13815.01|13815.01|13815.01|0
1652454440000|2022-05-13 15:07:20|13818.98|13818.98|13822.94|13822.94|13822.94|13822.94|13818.98|13818.98|0
1652454480000|2022-05-13 15:08:00|13821.54|13821.54|13820.16|13820.16|13821.54|13821.54|13820.16|13820.16|0
1652454490000|2022-05-13 15:08:10|13819.7|13819.7|13819.7|13819.7|13819.7|13819.7|13819.7|13819.7|0
1652454500000|2022-05-13 15:08:20|13821.1|13821.1|13818.3|13818.3|13821.1|13821.1|13818.3|13818.3|0
1652454530000|2022-05-13 15:08:50|13821.1|13821.1|13821.1|13821.1|13821.1|13821.1|13821.1|13821.1|0
1652454550000|2022-05-13 15:09:10|13819.7|13819.7|13819.7|13819.7|13819.7|13819.7|13819.7|13819.7|0
1652454570000|2022-05-13 15:09:30|13821.1|13821.1|13821.1|13821.1|13821.1|13821.1|13821.1|13821.1|0
1652454600000|2022-05-13 15:10:00|13828.1|13828.1|13828.1|13828.1|13828.1|13828.1|13828.1|13828.1|0
1652454610000|2022-05-13 15:10:10|13826.7|13826.7|13828.1|13828.1|13828.1|13828.1|13826.7|13826.7|0
1652454630000|2022-05-13 15:10:30|13832.06|13832.06|13832.06|13832.06|13832.06|13832.06|13832.06|13832.06|0
1652454640000|2022-05-13 15:10:40|13833.46|13833.46|13833.46|13833.46|13833.46|13833.46|13833.46|13833.46|0
1652454760000|2022-05-13 15:12:40|13829.5|13829.5|13829.5|13829.5|13829.5|13829.5|13829.5|13829.5|0
1652454770000|2022-05-13 15:12:50|13828.1|13828.1|13828.1|13828.1|13828.1|13828.1|13828.1|13828.1|0
1652454850000|2022-05-13 15:14:10|13829.5|13829.5|13829.5|13829.5|13829.5|13829.5|13829.5|13829.5|0
1652454860000|2022-05-13 15:14:20|13828.1|13828.1|13828.1|13828.1|13828.1|13828.1|13828.1|13828.1|0
1652454870000|2022-05-13 15:14:30|13827.18|13827.18|13827.18|13827.18|13827.18|13827.18|13827.18|13827.18|0
1652454880000|2022-05-13 15:14:40|13825.78|13825.78|13825.78|13825.78|13825.78|13825.78|13825.78|13825.78|0
1652454900000|2022-05-13 15:15:00|13827.18|13827.18|13827.18|13827.18|13827.18|13827.18|13827.18|13827.18|0
1652454930000|2022-05-13 15:15:30|13828.1|13828.1|13829.02|13829.02|13829.02|13829.02|13828.1|13828.1|0
1652454990000|2022-05-13 15:16:30|13828.56|13828.56|13828.56|13828.56|13828.56|13828.56|13828.56|13828.56|0
1652455030000|2022-05-13 15:17:10|13829.02|13829.02|13829.02|13829.02|13829.02|13829.02|13829.02|13829.02|0
1652455160000|2022-05-13 15:19:20|13825.05|13825.05|13819.69|13819.69|13825.05|13825.05|13818.29|13818.29|0
1652455180000|2022-05-13 15:19:40|13815.72|13815.72|13815.72|13815.72|13815.72|13815.72|13815.72|13815.72|0
1652455190000|2022-05-13 15:19:50|13819.69|13819.69|13819.69|13819.69|13819.69|13819.69|13819.69|13819.69|0
1652455200000|2022-05-13 15:20:00|13821.09|13821.09|13821.09|13821.09|13821.09|13821.09|13821.09|13821.09|0
1652455230000|2022-05-13 15:20:30|13819.69|13819.69|13819.69|13819.69|13819.69|13819.69|13819.69|13819.69|0
1652455240000|2022-05-13 15:20:40|13815.72|13815.72|13819.69|13819.69|13819.69|13819.69|13815.72|13815.72|0
1652455270000|2022-05-13 15:21:10|13818.29|13818.29|13818.29|13818.29|13818.29|13818.29|13818.29|13818.29|0
1652455320000|2022-05-13 15:22:00|13819.69|13819.69|13819.69|13819.69|13819.69|13819.69|13819.69|13819.69|0
1652455350000|2022-05-13 15:22:30|13815.72|13815.72|13823.65|13823.65|13823.65|13823.65|13815.72|13815.72|0
1652455390000|2022-05-13 15:23:10|13827.62|13827.62|13827.62|13827.62|13827.62|13827.62|13827.62|13827.62|0
1652455510000|2022-05-13 15:25:10|13831.58|13831.58|13831.58|13831.58|13831.58|13831.58|13831.58|13831.58|0
1652455530000|2022-05-13 15:25:30|13832.98|13832.98|13832.98|13832.98|13832.98|13832.98|13832.98|13832.98|0
1652455540000|2022-05-13 15:25:40|13836.95|13836.95|13832.98|13832.98|13836.95|13836.95|13832.98|13832.98|0
1652455560000|2022-05-13 15:26:00|13831.58|13831.58|13831.58|13831.58|13831.58|13831.58|13831.58|13831.58|0
1652455570000|2022-05-13 15:26:10|13832.98|13832.98|13832.98|13832.98|13832.98|13832.98|13832.98|13832.98|0
1652455580000|2022-05-13 15:26:20|13831.58|13831.58|13831.58|13831.58|13831.58|13831.58|13831.58|13831.58|0
1652455590000|2022-05-13 15:26:30|13832.98|13832.98|13832.98|13832.98|13832.98|13832.98|13832.98|13832.98|0
1652455610000|2022-05-13 15:26:50|13836.95|13836.95|13838.35|13838.35|13838.35|13838.35|13836.95|13836.95|0
1652455630000|2022-05-13 15:27:10|13842.31|13842.31|13842.31|13842.31|13842.31|13842.31|13842.31|13842.31|0
1652455640000|2022-05-13 15:27:20|13838.35|13838.35|13837.43|13837.43|13838.35|13838.35|13837.43|13837.43|0
1652455720000|2022-05-13 15:28:40|13838.83|13838.83|13838.83|13838.83|13838.83|13838.83|13838.83|13838.83|0
1652455740000|2022-05-13 15:29:00|13837.43|13837.43|13837.43|13837.43|13837.43|13837.43|13837.43|13837.43|0
1652455760000|2022-05-13 15:29:20|13840.23|13840.23|13836.26|13836.26|13840.23|13840.23|13836.26|13836.26|0
1652455770000|2022-05-13 15:29:30|13834.86|13834.86|13829.73|13829.73|13834.86|13834.86|13829.73|13829.73|0
1652455780000|2022-05-13 15:29:40|13837.66|13837.66|13837.66|13837.66|13837.66|13837.66|13837.66|13837.66|0
1652455790000|2022-05-13 15:29:50|13833.7|13833.7|13833.7|13833.7|13833.7|13833.7|13833.7|13833.7|0
1652685300000|2022-05-16 07:15:00|13617.55|13617.55|13617.55|13617.55|13617.55|13617.55|13617.55|13617.55|0
1652685360000|2022-05-16 07:16:00|13621.52|13621.52|13625.48|13625.48|13625.48|13625.48|13621.52|13621.52|0
1652685370000|2022-05-16 07:16:10|13613.59|13613.59|13613.59|13613.59|13613.59|13613.59|13613.59|13613.59|0
1652685390000|2022-05-16 07:16:30|13614.98|13614.98|13609.39|13609.39|13614.98|13614.98|13609.39|13609.39|0
1652685400000|2022-05-16 07:16:40|13601.46|13601.46|13601.46|13601.46|13601.46|13601.46|13601.46|13601.46|0
1652685410000|2022-05-16 07:16:50|13597.49|13597.49|13597.49|13597.49|13597.49|13597.49|13597.49|13597.49|0
1652685430000|2022-05-16 07:17:10|13585.6|13585.6|13585.6|13585.6|13585.6|13585.6|13585.6|13585.6|0
1652685440000|2022-05-16 07:17:20|13588.39|13588.39|13588.39|13588.39|13588.39|13588.39|13588.39|13588.39|0
1652685450000|2022-05-16 07:17:30|13589.79|13589.79|13589.79|13589.79|13589.79|13589.79|13589.79|13589.79|0
1652685500000|2022-05-16 07:18:20|13593.76|13593.76|13593.76|13593.76|13593.76|13593.76|13593.76|13593.76|0
1652685580000|2022-05-16 07:19:40|13586.76|13586.76|13583.96|13583.96|13586.76|13586.76|13583.96|13583.96|0
1652685590000|2022-05-16 07:19:50|13586.76|13586.76|13586.76|13586.76|13586.76|13586.76|13586.76|13586.76|0
1652685600000|2022-05-16 07:20:00|13588.16|13588.16|13588.16|13588.16|13588.16|13588.16|13588.16|13588.16|0
1652685610000|2022-05-16 07:20:10|13584.2|13584.2|13580.23|13580.23|13584.2|13584.2|13580.23|13580.23|0
1652685620000|2022-05-16 07:20:20|13583.03|13583.03|13583.03|13583.03|13583.03|13583.03|13583.03|13583.03|0
1652685670000|2022-05-16 07:21:10|13582.11|13582.11|13564.41|13564.41|13582.11|13582.11|13564.41|13564.41|0
1652685680000|2022-05-16 07:21:20|13568.38|13568.38|13568.38|13568.38|13568.38|13568.38|13568.38|13568.38|0
1652685700000|2022-05-16 07:21:40|13560.45|13560.45|13560.45|13560.45|13560.45|13560.45|13560.45|13560.45|0
1652685710000|2022-05-16 07:21:50|13540.62|13540.62|13540.62|13540.62|13540.62|13540.62|13540.62|13540.62|0
1652685730000|2022-05-16 07:22:10|13556.48|13556.48|13552.51|13552.51|13560.45|13560.45|13552.51|13552.51|0
1652685750000|2022-05-16 07:22:30|13548.55|13548.55|13548.55|13548.55|13548.55|13548.55|13548.55|13548.55|0
1652685830000|2022-05-16 07:23:50|13544.58|13544.58|13544.58|13544.58|13544.58|13544.58|13544.58|13544.58|0
1652685880000|2022-05-16 07:24:40|13532.69|13532.69|13532.69|13532.69|13532.69|13532.69|13532.69|13532.69|0
1652685900000|2022-05-16 07:25:00|13529.89|13529.89|13529.89|13529.89|13529.89|13529.89|13529.89|13529.89|0
1652685910000|2022-05-16 07:25:10|13525.92|13525.92|13525.92|13525.92|13525.92|13525.92|13525.92|13525.92|0
1652685920000|2022-05-16 07:25:20|13532.92|13532.92|13536.89|13536.89|13536.89|13536.89|13532.92|13532.92|0
1652686000000|2022-05-16 07:26:40|13543.88|13543.88|13543.88|13543.88|13543.88|13543.88|13543.88|13543.88|0
1652686010000|2022-05-16 07:26:50|13547.85|13547.85|13547.85|13547.85|13547.85|13547.85|13547.85|13547.85|0
1652686020000|2022-05-16 07:27:00|13546.45|13546.45|13546.45|13546.45|13546.45|13546.45|13546.45|13546.45|0
1652686030000|2022-05-16 07:27:10|13558.35|13558.35|13558.35|13558.35|13558.35|13558.35|13558.35|13558.35|0
1652686040000|2022-05-16 07:27:20|13561.1|13561.1|13561.1|13561.1|13561.1|13561.1|13561.1|13561.1|0
1652686050000|2022-05-16 07:27:30|13562.5|13562.5|13562.5|13562.5|13562.5|13562.5|13562.5|13562.5|0
1652686090000|2022-05-16 07:28:10|13570.43|13570.43|13570.43|13570.43|13570.43|13570.43|13570.43|13570.43|0
1652686170000|2022-05-16 07:29:30|13582.33|13582.33|13582.33|13582.33|13582.33|13582.33|13582.33|13582.33|0
1652686190000|2022-05-16 07:29:50|13578.36|13578.36|13578.36|13578.36|13578.36|13578.36|13578.36|13578.36|0
1652686260000|2022-05-16 07:31:00|13570.43|13570.43|13570.43|13570.43|13570.43|13570.43|13570.43|13570.43|0
1652686310000|2022-05-16 07:31:50|13578.36|13578.36|13578.36|13578.36|13578.36|13578.36|13578.36|13578.36|0
1652686340000|2022-05-16 07:32:20|13576.96|13576.96|13576.96|13576.96|13576.96|13576.96|13576.96|13576.96|0
1652686380000|2022-05-16 07:33:00|13578.36|13578.36|13579.76|13579.76|13579.76|13579.76|13578.36|13578.36|0
1652686470000|2022-05-16 07:34:30|13576.96|13576.96|13579.76|13579.76|13579.76|13579.76|13576.96|13576.96|0
1652686500000|2022-05-16 07:35:00|13603.56|13603.56|13611.49|13611.49|13611.49|13611.49|13603.56|13603.56|0
1652686570000|2022-05-16 07:36:10|13599.59|13599.59|13599.59|13599.59|13599.59|13599.59|13599.59|13599.59|0
1652686660000|2022-05-16 07:37:40|13603.79|13603.79|13603.79|13603.79|13603.79|13603.79|13603.79|13603.79|0
1652686700000|2022-05-16 07:38:20|13611.72|13611.72|13607.75|13607.75|13611.72|13611.72|13607.75|13607.75|0
1652686710000|2022-05-16 07:38:30|13610.55|13610.55|13610.55|13610.55|13610.55|13610.55|13610.55|13610.55|0
1652686720000|2022-05-16 07:38:40|13609.15|13609.15|13609.15|13609.15|13609.15|13609.15|13609.15|13609.15|0
1652686750000|2022-05-16 07:39:10|13605.19|13605.19|13601.22|13601.22|13605.19|13605.19|13601.22|13601.22|0
1652686770000|2022-05-16 07:39:30|13597.26|13597.26|13597.26|13597.26|13597.26|13597.26|13597.26|13597.26|0
1652686780000|2022-05-16 07:39:40|13601.46|13601.46|13601.46|13601.46|13601.46|13601.46|13601.46|13601.46|0
1652686850000|2022-05-16 07:40:50|13597.49|13597.49|13597.49|13597.49|13597.49|13597.49|13597.49|13597.49|0
1652686890000|2022-05-16 07:41:30|13600.29|13600.29|13611.25|13611.25|13611.25|13611.25|13600.29|13600.29|0
1652686900000|2022-05-16 07:41:40|13609.85|13609.85|13609.85|13609.85|13609.85|13609.85|13609.85|13609.85|0
1652686950000|2022-05-16 07:42:30|13612.65|13612.65|13616.62|13616.62|13616.62|13616.62|13612.65|13612.65|0
1652686970000|2022-05-16 07:42:50|13612.65|13612.65|13608.69|13608.69|13612.65|13612.65|13608.69|13608.69|0
1652686980000|2022-05-16 07:43:00|13612.65|13612.65|13612.65|13612.65|13612.65|13612.65|13612.65|13612.65|0
1652687110000|2022-05-16 07:45:10|13608.69|13608.69|13608.69|13608.69|13608.69|13608.69|13608.69|13608.69|0
1652687160000|2022-05-16 07:46:00|13604.49|13604.49|13604.49|13604.49|13604.49|13604.49|13604.49|13604.49|0
1652687170000|2022-05-16 07:46:10|13596.56|13596.56|13596.56|13596.56|13596.56|13596.56|13596.56|13596.56|0
1652687180000|2022-05-16 07:46:20|13600.52|13600.52|13600.52|13600.52|13600.52|13600.52|13600.52|13600.52|0
1652687260000|2022-05-16 07:47:40|13604.49|13604.49|13604.49|13604.49|13604.49|13604.49|13604.49|13604.49|0
1652687300000|2022-05-16 07:48:20|13608.45|13608.45|13608.45|13608.45|13608.45|13608.45|13608.45|13608.45|0
1652687350000|2022-05-16 07:49:10|13611.25|13611.25|13611.25|13611.25|13611.25|13611.25|13611.25|13611.25|0
1652687360000|2022-05-16 07:49:20|13608.45|13608.45|13608.45|13608.45|13608.45|13608.45|13608.45|13608.45|0
1652687390000|2022-05-16 07:49:50|13612.65|13612.65|13612.65|13612.65|13612.65|13612.65|13612.65|13612.65|0
1652687410000|2022-05-16 07:50:10|13620.58|13620.58|13612.65|13612.65|13620.58|13620.58|13612.65|13612.65|0
1652687470000|2022-05-16 07:51:10|13608.69|13608.69|13608.69|13608.69|13608.69|13608.69|13608.69|13608.69|0
1652687520000|2022-05-16 07:52:00|13604.72|13604.72|13604.72|13604.72|13604.72|13604.72|13604.72|13604.72|0
1652687540000|2022-05-16 07:52:20|13612.65|13612.65|13612.65|13612.65|13612.65|13612.65|13612.65|13612.65|0
1652687550000|2022-05-16 07:52:30|13600.76|13600.76|13600.76|13600.76|13600.76|13600.76|13600.76|13600.76|0
1652687580000|2022-05-16 07:53:00|13608.69|13608.69|13608.69|13608.69|13612.65|13612.65|13608.69|13608.69|0
1652687630000|2022-05-16 07:53:50|13612.65|13612.65|13612.65|13612.65|13616.62|13616.62|13612.65|13612.65|0
1652687660000|2022-05-16 07:54:20|13602.86|13602.86|13602.86|13602.86|13602.86|13602.86|13602.86|13602.86|0
1652687680000|2022-05-16 07:54:40|13598.89|13598.89|13598.89|13598.89|13598.89|13598.89|13598.89|13598.89|0
1652687940000|2022-05-16 07:59:00|13602.86|13602.86|13598.89|13598.89|13602.86|13602.86|13598.89|13598.89|0
1652687950000|2022-05-16 07:59:10|13594.93|13594.93|13594.93|13594.93|13594.93|13594.93|13594.93|13594.93|0
1652687960000|2022-05-16 07:59:20|13590.96|13590.96|13590.96|13590.96|13590.96|13590.96|13590.96|13590.96|0
1652688020000|2022-05-16 08:00:20|13593.76|13593.76|13593.76|13593.76|13593.76|13593.76|13593.76|13593.76|0
1652688120000|2022-05-16 08:02:00|13609.62|13609.62|13605.65|13605.65|13609.62|13609.62|13605.65|13605.65|0
1652688180000|2022-05-16 08:03:00|13601.69|13601.69|13601.69|13601.69|13601.69|13601.69|13601.69|13601.69|0
1652688190000|2022-05-16 08:03:10|13612.89|13612.89|13612.89|13612.89|13612.89|13612.89|13612.89|13612.89|0
1652688290000|2022-05-16 08:04:50|13616.85|13616.85|13616.85|13616.85|13616.85|13616.85|13616.85|13616.85|0
1652688320000|2022-05-16 08:05:20|13612.89|13612.89|13612.89|13612.89|13612.89|13612.89|13612.89|13612.89|0
1652688360000|2022-05-16 08:06:00|13608.69|13608.69|13608.69|13608.69|13608.69|13608.69|13608.69|13608.69|0
1652688380000|2022-05-16 08:06:20|13611.49|13611.49|13611.49|13611.49|13611.49|13611.49|13611.49|13611.49|0
1652688400000|2022-05-16 08:06:40|13607.52|13607.52|13607.52|13607.52|13607.52|13607.52|13607.52|13607.52|0
1652688610000|2022-05-16 08:10:10|13603.56|13603.56|13603.56|13603.56|13603.56|13603.56|13603.56|13603.56|0
1652688620000|2022-05-16 08:10:20|13599.59|13599.59|13599.59|13599.59|13599.59|13599.59|13599.59|13599.59|0
1652688640000|2022-05-16 08:10:40|13591.66|13591.66|13587.69|13587.69|13591.66|13591.66|13587.69|13587.69|0
1652688830000|2022-05-16 08:13:50|13588.15|13588.15|13588.15|13588.15|13588.15|13588.15|13588.15|13588.15|0
1652688860000|2022-05-16 08:14:20|13590.95|13590.95|13594.92|13594.92|13594.92|13594.92|13590.95|13590.95|0
1652688890000|2022-05-16 08:14:50|13598.88|13598.88|13598.88|13598.88|13598.88|13598.88|13598.88|13598.88|0
1652689010000|2022-05-16 08:16:50|13622.67|13622.67|13622.67|13622.67|13622.67|13622.67|13622.67|13622.67|0
1652689040000|2022-05-16 08:17:20|13625.47|13625.47|13625.47|13625.47|13625.47|13625.47|13625.47|13625.47|0
1652689080000|2022-05-16 08:18:00|13621.51|13621.51|13617.54|13617.54|13621.51|13621.51|13617.54|13617.54|0
1652689110000|2022-05-16 08:18:30|13621.74|13621.74|13624.54|13624.54|13624.54|13624.54|13621.74|13621.74|0
1652689200000|2022-05-16 08:20:00|13628.51|13628.51|13628.51|13628.51|13628.51|13628.51|13628.51|13628.51|0
1652689340000|2022-05-16 08:22:20|13634.1|13634.1|13634.1|13634.1|13634.1|13634.1|13634.1|13634.1|0
1652689380000|2022-05-16 08:23:00|13638.07|13638.07|13634.1|13634.1|13638.07|13638.07|13634.1|13634.1|0
1652689450000|2022-05-16 08:24:10|13630.14|13630.14|13630.14|13630.14|13630.14|13630.14|13630.14|13630.14|0
1652689530000|2022-05-16 08:25:30|13622.21|13622.21|13622.21|13622.21|13622.21|13622.21|13622.21|13622.21|0
1652689540000|2022-05-16 08:25:40|13614.28|13614.28|13614.28|13614.28|13614.28|13614.28|13614.28|13614.28|0
1652689670000|2022-05-16 08:27:50|13618.24|13618.24|13618.24|13618.24|13618.24|13618.24|13618.24|13618.24|0
1652689680000|2022-05-16 08:28:00|13622.21|13622.21|13622.21|13622.21|13622.21|13622.21|13622.21|13622.21|0
1652689730000|2022-05-16 08:28:50|13612.41|13612.41|13612.41|13612.41|13612.41|13612.41|13612.41|13612.41|0
1652689740000|2022-05-16 08:29:00|13616.61|13616.61|13616.61|13616.61|13616.61|13616.61|13616.61|13616.61|0
1652689890000|2022-05-16 08:31:30|13624.54|13624.54|13624.54|13624.54|13624.54|13624.54|13624.54|13624.54|0
1652689900000|2022-05-16 08:31:40|13628.74|13628.74|13628.74|13628.74|13628.74|13628.74|13628.74|13628.74|0
1652689950000|2022-05-16 08:32:30|13632.7|13632.7|13632.7|13632.7|13632.7|13632.7|13632.7|13632.7|0
1652689980000|2022-05-16 08:33:00|13640.64|13640.64|13632.7|13632.7|13640.64|13640.64|13632.7|13632.7|0
1652690100000|2022-05-16 08:35:00|13628.74|13628.74|13628.74|13628.74|13628.74|13628.74|13628.74|13628.74|0
1652690220000|2022-05-16 08:37:00|13624.54|13624.54|13624.54|13624.54|13624.54|13624.54|13624.54|13624.54|0
1652690230000|2022-05-16 08:37:10|13625|13625|13625|13625|13625|13625|13625|13625|0
1652690300000|2022-05-16 08:38:20|13632.93|13632.93|13632.93|13632.93|13632.93|13632.93|13632.93|13632.93|0
1652690310000|2022-05-16 08:38:30|13628.97|13628.97|13628.97|13628.97|13628.97|13628.97|13628.97|13628.97|0
1652690320000|2022-05-16 08:38:40|13625|13625|13625|13625|13625|13625|13625|13625|0
1652690340000|2022-05-16 08:39:00|13629.2|13629.2|13629.2|13629.2|13629.2|13629.2|13629.2|13629.2|0
1652690500000|2022-05-16 08:41:40|13625.23|13625.23|13625.23|13625.23|13625.23|13625.23|13625.23|13625.23|0
1652690510000|2022-05-16 08:41:50|13621.27|13621.27|13621.27|13621.27|13621.27|13621.27|13621.27|13621.27|0
1652690540000|2022-05-16 08:42:20|13617.3|13617.3|13617.3|13617.3|13617.3|13617.3|13617.3|13617.3|0
1652690680000|2022-05-16 08:44:40|13613.34|13613.34|13613.34|13613.34|13613.34|13613.34|13613.34|13613.34|0
1652690760000|2022-05-16 08:46:00|13617.3|13617.3|13625.7|13625.7|13625.7|13625.7|13617.3|13617.3|0
1652690800000|2022-05-16 08:46:40|13629.67|13629.67|13629.67|13629.67|13629.67|13629.67|13629.67|13629.67|0
1652690860000|2022-05-16 08:47:40|13633.63|13633.63|13633.63|13633.63|13633.63|13633.63|13633.63|13633.63|0
1652690880000|2022-05-16 08:48:00|13634.09|13634.09|13634.09|13634.09|13634.09|13634.09|13634.09|13634.09|0
1652690890000|2022-05-16 08:48:10|13638.06|13638.06|13638.06|13638.06|13638.06|13638.06|13638.06|13638.06|0
1652690990000|2022-05-16 08:49:50|13649.95|13649.95|13649.95|13649.95|13649.95|13649.95|13649.95|13649.95|0
1652691010000|2022-05-16 08:50:10|13645.99|13645.99|13645.99|13645.99|13645.99|13645.99|13645.99|13645.99|0
1652691040000|2022-05-16 08:50:40|13647.39|13647.39|13647.39|13647.39|13647.39|13647.39|13647.39|13647.39|0
1652691080000|2022-05-16 08:51:20|13648.79|13648.79|13648.79|13648.79|13648.79|13648.79|13648.79|13648.79|0
1652691190000|2022-05-16 08:53:10|13652.75|13652.75|13652.75|13652.75|13652.75|13652.75|13652.75|13652.75|0
1652691360000|2022-05-16 08:56:00|13654.15|13654.15|13654.15|13654.15|13654.15|13654.15|13654.15|13654.15|0
1652691390000|2022-05-16 08:56:30|13653.69|13653.69|13653.69|13653.69|13653.69|13653.69|13653.69|13653.69|0
1652691520000|2022-05-16 08:58:40|13661.62|13661.62|13661.62|13661.62|13661.62|13661.62|13661.62|13661.62|0
1652691530000|2022-05-16 08:58:50|13665.59|13665.59|13665.59|13665.59|13665.59|13665.59|13665.59|13665.59|0
1652691540000|2022-05-16 08:59:00|13664.19|13664.19|13665.59|13665.59|13665.59|13665.59|13664.19|13664.19|0
1652691560000|2022-05-16 08:59:20|13666.51|13666.51|13672.1|13672.1|13672.1|13672.1|13666.51|13666.51|0
1652691570000|2022-05-16 08:59:30|13671.64|13671.64|13671.64|13671.64|13671.64|13671.64|13671.64|13671.64|0
1652691580000|2022-05-16 08:59:40|13674.44|13674.44|13694.27|13694.27|13694.27|13694.27|13674.44|13674.44|0
1652691590000|2022-05-16 08:59:50|13695.67|13695.67|13695.67|13695.67|13695.67|13695.67|13695.67|13695.67|0
1652691600000|2022-05-16 09:00:00|13699.63|13699.63|13698.47|13698.47|13699.63|13699.63|13695.67|13695.67|0
1652691630000|2022-05-16 09:00:30|13699.87|13699.87|13699.87|13699.87|13699.87|13699.87|13699.87|13699.87|0
1652691670000|2022-05-16 09:01:10|13703.83|13703.83|13703.83|13703.83|13703.83|13703.83|13703.83|13703.83|0
1652691680000|2022-05-16 09:01:20|13707.8|13707.8|13707.8|13707.8|13707.8|13707.8|13707.8|13707.8|0
1652691710000|2022-05-16 09:01:50|13703.83|13703.83|13699.87|13699.87|13703.83|13703.83|13699.87|13699.87|0
1652691900000|2022-05-16 09:05:00|13691.94|13691.94|13691.94|13691.94|13691.94|13691.94|13691.94|13691.94|0
1652691910000|2022-05-16 09:05:10|13684.01|13684.01|13684.01|13684.01|13684.01|13684.01|13684.01|13684.01|0
1652691930000|2022-05-16 09:05:30|13678.41|13678.41|13678.41|13678.41|13678.41|13678.41|13678.41|13678.41|0
1652692070000|2022-05-16 09:07:50|13674.44|13674.44|13674.44|13674.44|13674.44|13674.44|13674.44|13674.44|0
1652692100000|2022-05-16 09:08:20|13673.04|13673.04|13673.04|13673.04|13673.04|13673.04|13673.04|13673.04|0
1652692140000|2022-05-16 09:09:00|13674.44|13674.44|13674.44|13674.44|13674.44|13674.44|13674.44|13674.44|0
1652692230000|2022-05-16 09:10:30|13673.06|13673.06|13673.06|13673.06|13673.06|13673.06|13673.06|13673.06|0
1652692240000|2022-05-16 09:10:40|13674.46|13674.46|13671.66|13671.66|13674.46|13674.46|13671.66|13671.66|0
1652692260000|2022-05-16 09:11:00|13666.07|13666.07|13647.41|13647.41|13666.07|13666.07|13647.41|13647.41|0
1652692290000|2022-05-16 09:11:30|13646.95|13646.95|13644.15|13644.15|13646.95|13646.95|13644.15|13644.15|0
1652692500000|2022-05-16 09:15:00|13640.18|13640.18|13640.18|13640.18|13644.15|13644.15|13640.18|13640.18|0
1652692580000|2022-05-16 09:16:20|13633.18|13633.18|13633.18|13633.18|13633.18|13633.18|13633.18|13633.18|0
1652692640000|2022-05-16 09:17:20|13625.25|13625.25|13625.25|13625.25|13625.25|13625.25|13625.25|13625.25|0
1652692680000|2022-05-16 09:18:00|13623.88|13623.88|13615.94|13615.94|13623.88|13623.88|13615.94|13615.94|0
1652692760000|2022-05-16 09:19:20|13611.98|13611.98|13611.98|13611.98|13611.98|13611.98|13611.98|13611.98|0
1652692810000|2022-05-16 09:20:10|13609.18|13609.18|13609.18|13609.18|13609.18|13609.18|13609.18|13609.18|0
1652692850000|2022-05-16 09:20:50|13610.58|13610.58|13610.58|13610.58|13610.58|13610.58|13610.58|13610.58|0
1652692870000|2022-05-16 09:21:10|13614.78|13614.78|13614.78|13614.78|13614.78|13614.78|13614.78|13614.78|0
1652692890000|2022-05-16 09:21:30|13614.32|13614.32|13614.32|13614.32|13614.32|13614.32|13614.32|13614.32|0
1652692920000|2022-05-16 09:22:00|13610.35|13610.35|13610.35|13610.35|13610.35|13610.35|13610.35|13610.35|0
1652692960000|2022-05-16 09:22:40|13606.39|13606.39|13606.39|13606.39|13606.39|13606.39|13606.39|13606.39|0
1652692970000|2022-05-16 09:22:50|13604.55|13604.55|13604.55|13604.55|13604.55|13604.55|13604.55|13604.55|0
1652693010000|2022-05-16 09:23:30|13597.55|13597.55|13593.35|13593.35|13597.55|13597.55|13593.35|13593.35|0
1652693020000|2022-05-16 09:23:40|13592.43|13592.43|13592.43|13592.43|13592.43|13592.43|13592.43|13592.43|0
1652693260000|2022-05-16 09:27:40|13596.4|13596.4|13596.4|13596.4|13596.4|13596.4|13596.4|13596.4|0
1652693280000|2022-05-16 09:28:00|13592.43|13592.43|13592.43|13592.43|13592.43|13592.43|13592.43|13592.43|0
1652693300000|2022-05-16 09:28:20|13588.47|13588.47|13588.47|13588.47|13588.47|13588.47|13588.47|13588.47|0
1652693320000|2022-05-16 09:28:40|13584.5|13584.5|13584.5|13584.5|13584.5|13584.5|13584.5|13584.5|0
1652693340000|2022-05-16 09:29:00|13578.91|13578.91|13578.91|13578.91|13578.91|13578.91|13578.91|13578.91|0
1652693350000|2022-05-16 09:29:10|13577.51|13577.51|13577.51|13577.51|13577.51|13577.51|13577.51|13577.51|0
1652693430000|2022-05-16 09:30:30|13581.47|13581.47|13581.47|13581.47|13581.47|13581.47|13581.47|13581.47|0
1652693470000|2022-05-16 09:31:10|13574.47|13574.47|13574.01|13574.01|13574.47|13574.47|13574.01|13574.01|0
1652693560000|2022-05-16 09:32:40|13570.05|13570.05|13570.05|13570.05|13570.05|13570.05|13570.05|13570.05|0
1652693570000|2022-05-16 09:32:50|13566.08|13566.08|13566.08|13566.08|13566.08|13566.08|13566.08|13566.08|0
1652693820000|2022-05-16 09:37:00|13565.62|13565.62|13565.62|13565.62|13565.62|13565.62|13565.62|13565.62|0
1652693830000|2022-05-16 09:37:10|13557.69|13557.69|13557.69|13557.69|13557.69|13557.69|13557.69|13557.69|0
1652693850000|2022-05-16 09:37:30|13553.5|13553.5|13553.5|13553.5|13553.5|13553.5|13553.5|13553.5|0
1652693920000|2022-05-16 09:38:40|13556.29|13556.29|13557.69|13557.69|13557.69|13557.69|13556.29|13556.29|0
1652693970000|2022-05-16 09:39:30|13560.49|13560.49|13560.49|13560.49|13560.49|13560.49|13560.49|13560.49|0
1652693990000|2022-05-16 09:39:50|13556.53|13556.53|13556.53|13556.53|13556.53|13556.53|13556.53|13556.53|0
1652694020000|2022-05-16 09:40:20|13552.56|13552.56|13552.56|13552.56|13552.56|13552.56|13552.56|13552.56|0
1652694090000|2022-05-16 09:41:30|13560.49|13560.49|13560.49|13560.49|13560.49|13560.49|13560.49|13560.49|0
1652694130000|2022-05-16 09:42:10|13564.46|13564.46|13564.46|13564.46|13564.46|13564.46|13564.46|13564.46|0
1652694150000|2022-05-16 09:42:30|13564.92|13564.92|13564.92|13564.92|13564.92|13564.92|13564.92|13564.92|0
1652694210000|2022-05-16 09:43:30|13565.38|13565.38|13565.38|13565.38|13565.38|13565.38|13565.38|13565.38|0
1652694390000|2022-05-16 09:46:30|13569.34|13569.34|13565.38|13565.38|13569.34|13569.34|13565.38|13565.38|0
1652694410000|2022-05-16 09:46:50|13569.34|13569.34|13569.34|13569.34|13569.34|13569.34|13569.34|13569.34|0
1652694490000|2022-05-16 09:48:10|13568.88|13568.88|13568.88|13568.88|13568.88|13568.88|13568.88|13568.88|0
1652694550000|2022-05-16 09:49:10|13570.28|13570.28|13571.68|13571.68|13571.68|13571.68|13570.28|13570.28|0
1652694560000|2022-05-16 09:49:20|13578.45|13578.45|13578.45|13578.45|13578.45|13578.45|13578.45|13578.45|0
1652694620000|2022-05-16 09:50:20|13586.38|13586.38|13586.38|13586.38|13586.38|13586.38|13586.38|13586.38|0
1652694640000|2022-05-16 09:50:40|13589.18|13589.18|13589.18|13589.18|13589.18|13589.18|13589.18|13589.18|0
1652694650000|2022-05-16 09:50:50|13585.21|13585.21|13585.21|13585.21|13585.21|13585.21|13585.21|13585.21|0
1652694900000|2022-05-16 09:55:00|13581.24|13581.24|13581.24|13581.24|13581.24|13581.24|13581.24|13581.24|0
1652694930000|2022-05-16 09:55:30|13574.25|13574.25|13574.25|13574.25|13574.25|13574.25|13574.25|13574.25|0
1652695080000|2022-05-16 09:58:00|13573.79|13573.79|13573.79|13573.79|13573.79|13573.79|13573.79|13573.79|0
1652695090000|2022-05-16 09:58:10|13569.82|13569.82|13558.86|13558.86|13569.82|13569.82|13558.86|13558.86|0
1652695110000|2022-05-16 09:58:30|13557.46|13557.46|13557.46|13557.46|13557.46|13557.46|13557.46|13557.46|0
1652695140000|2022-05-16 09:59:00|13560.26|13560.26|13560.26|13560.26|13560.26|13560.26|13560.26|13560.26|0
1652695250000|2022-05-16 10:00:50|13564.22|13564.22|13564.22|13564.22|13564.22|13564.22|13564.22|13564.22|0
1652695260000|2022-05-16 10:01:00|13572.16|13572.16|13572.16|13572.16|13572.16|13572.16|13572.16|13572.16|0
1652695290000|2022-05-16 10:01:30|13570.76|13570.76|13567.96|13567.96|13570.76|13570.76|13562.36|13562.36|0
1652695310000|2022-05-16 10:01:50|13565.16|13565.16|13565.16|13565.16|13565.16|13565.16|13565.16|13565.16|0
1652695410000|2022-05-16 10:03:30|13573.09|13573.09|13573.09|13573.09|13573.09|13573.09|13573.09|13573.09|0
1652695470000|2022-05-16 10:04:30|13581.02|13581.02|13581.02|13581.02|13581.02|13581.02|13581.02|13581.02|0
1652695500000|2022-05-16 10:05:00|13577.05|13577.05|13577.05|13577.05|13577.05|13577.05|13577.05|13577.05|0
1652695550000|2022-05-16 10:05:50|13571.46|13571.46|13566.09|13566.09|13571.46|13571.46|13566.09|13566.09|0
1652695570000|2022-05-16 10:06:10|13563.29|13563.29|13563.29|13563.29|13563.29|13563.29|13563.29|13563.29|0
1652695580000|2022-05-16 10:06:20|13562.83|13562.83|13562.83|13562.83|13562.83|13562.83|13562.83|13562.83|0
1652695660000|2022-05-16 10:07:40|13564.23|13564.23|13564.23|13564.23|13564.23|13564.23|13564.23|13564.23|0
1652695700000|2022-05-16 10:08:20|13565.63|13565.63|13565.63|13565.63|13565.63|13565.63|13565.63|13565.63|0
1652695730000|2022-05-16 10:08:50|13565.17|13565.17|13565.17|13565.17|13565.17|13565.17|13565.17|13565.17|0
1652695740000|2022-05-16 10:09:00|13557.24|13557.24|13557.24|13557.24|13557.24|13557.24|13557.24|13557.24|0
1652695790000|2022-05-16 10:09:50|13555.84|13555.84|13555.84|13555.84|13555.84|13555.84|13555.84|13555.84|0
1652695800000|2022-05-16 10:10:00|13551.88|13551.88|13555.84|13555.84|13555.84|13555.84|13551.88|13551.88|0
1652695830000|2022-05-16 10:10:30|13554.44|13554.44|13554.44|13554.44|13554.44|13554.44|13554.44|13554.44|0
1652695840000|2022-05-16 10:10:40|13553.98|13553.98|13553.98|13553.98|13553.98|13553.98|13553.98|13553.98|0
1652695850000|2022-05-16 10:10:50|13556.78|13556.78|13556.78|13556.78|13556.78|13556.78|13556.78|13556.78|0
1652695930000|2022-05-16 10:12:10|13552.82|13552.82|13552.82|13552.82|13552.82|13552.82|13552.82|13552.82|0
1652695990000|2022-05-16 10:13:10|13550.02|13550.02|13550.02|13550.02|13550.02|13550.02|13550.02|13550.02|0
1652696020000|2022-05-16 10:13:40|13552.82|13552.82|13552.82|13552.82|13552.82|13552.82|13552.82|13552.82|0
1652696050000|2022-05-16 10:14:10|13556.78|13556.78|13556.78|13556.78|13556.78|13556.78|13556.78|13556.78|0
1652696090000|2022-05-16 10:14:50|13558.18|13558.18|13559.58|13559.58|13559.58|13559.58|13558.18|13558.18|0
1652696150000|2022-05-16 10:15:50|13558.18|13558.18|13558.18|13558.18|13558.18|13558.18|13558.18|13558.18|0
1652696160000|2022-05-16 10:16:00|13560.98|13560.98|13560.98|13560.98|13560.98|13560.98|13560.98|13560.98|0
1652696300000|2022-05-16 10:18:20|13568.91|13568.91|13568.91|13568.91|13568.91|13568.91|13568.91|13568.91|0
1652696340000|2022-05-16 10:19:00|13573.11|13573.11|13575.91|13575.91|13577.31|13577.31|13573.11|13573.11|0
1652696360000|2022-05-16 10:19:20|13577.31|13577.31|13577.31|13577.31|13577.31|13577.31|13577.31|13577.31|0
1652696390000|2022-05-16 10:19:50|13574.51|13574.51|13574.51|13574.51|13574.51|13574.51|13574.51|13574.51|0
1652696410000|2022-05-16 10:20:10|13570.54|13570.54|13570.54|13570.54|13570.54|13570.54|13570.54|13570.54|0
1652696480000|2022-05-16 10:21:20|13573.34|13573.34|13573.34|13573.34|13573.34|13573.34|13573.34|13573.34|0
1652696500000|2022-05-16 10:21:40|13570.54|13570.54|13570.54|13570.54|13570.54|13570.54|13570.54|13570.54|0
1652696540000|2022-05-16 10:22:20|13566.58|13566.58|13566.58|13566.58|13566.58|13566.58|13566.58|13566.58|0
1652696560000|2022-05-16 10:22:40|13567.98|13567.98|13567.98|13567.98|13567.98|13567.98|13567.98|13567.98|0
1652696630000|2022-05-16 10:23:50|13566.58|13566.58|13566.58|13566.58|13566.58|13566.58|13566.58|13566.58|0
1652696650000|2022-05-16 10:24:10|13562.61|13562.61|13562.61|13562.61|13562.61|13562.61|13562.61|13562.61|0
1652696660000|2022-05-16 10:24:20|13558.65|13558.65|13558.65|13558.65|13558.65|13558.65|13558.65|13558.65|0
1652696670000|2022-05-16 10:24:30|13553.05|13553.05|13554.45|13554.45|13554.45|13554.45|13553.05|13553.05|0
1652696760000|2022-05-16 10:26:00|13546.52|13546.52|13546.06|13546.06|13546.52|13546.52|13546.06|13546.06|0
1652696800000|2022-05-16 10:26:40|13550.02|13550.02|13557.95|13557.95|13557.95|13557.95|13550.02|13550.02|0
1652696870000|2022-05-16 10:27:50|13560.75|13560.75|13560.75|13560.75|13560.75|13560.75|13560.75|13560.75|0
1652696920000|2022-05-16 10:28:40|13564.72|13564.72|13564.72|13564.72|13564.72|13564.72|13564.72|13564.72|0
1652696940000|2022-05-16 10:29:00|13564.26|13564.26|13564.26|13564.26|13564.26|13564.26|13564.26|13564.26|0
1652697110000|2022-05-16 10:31:50|13560.29|13560.29|13548.4|13548.4|13560.29|13560.29|13548.4|13548.4|0
1652697180000|2022-05-16 10:33:00|13549.32|13549.32|13549.32|13549.32|13549.32|13549.32|13549.32|13549.32|0
1652697270000|2022-05-16 10:34:30|13553.28|13553.28|13553.28|13553.28|13553.28|13553.28|13553.28|13553.28|0
1652697360000|2022-05-16 10:36:00|13549.08|13549.08|13549.08|13549.08|13549.08|13549.08|13549.08|13549.08|0
1652697410000|2022-05-16 10:36:50|13546.28|13546.28|13546.28|13546.28|13546.28|13546.28|13546.28|13546.28|0
1652697420000|2022-05-16 10:37:00|13542.32|13542.32|13542.32|13542.32|13542.32|13542.32|13542.32|13542.32|0
1652697450000|2022-05-16 10:37:30|13546.28|13546.28|13546.28|13546.28|13546.28|13546.28|13546.28|13546.28|0
1652697500000|2022-05-16 10:38:20|13550.25|13550.25|13550.25|13550.25|13550.25|13550.25|13550.25|13550.25|0
1652697560000|2022-05-16 10:39:20|13554.22|13554.22|13554.22|13554.22|13554.22|13554.22|13554.22|13554.22|0
1652697690000|2022-05-16 10:41:30|13553.76|13553.76|13553.76|13553.76|13553.76|13553.76|13553.76|13553.76|0
1652697840000|2022-05-16 10:44:00|13557.72|13557.72|13557.72|13557.72|13557.72|13557.72|13557.72|13557.72|0
1652697880000|2022-05-16 10:44:40|13549.79|13549.79|13549.79|13549.79|13549.79|13549.79|13549.79|13549.79|0
1652698090000|2022-05-16 10:48:10|13557.72|13557.72|13561.92|13561.92|13561.92|13561.92|13557.72|13557.72|0
1652698110000|2022-05-16 10:48:30|13564.72|13564.72|13567.52|13567.52|13567.52|13567.52|13564.72|13564.72|0
1652698250000|2022-05-16 10:50:50|13575.45|13575.45|13575.45|13575.45|13575.45|13575.45|13575.45|13575.45|0
1652698280000|2022-05-16 10:51:20|13571.48|13571.48|13571.48|13571.48|13571.48|13571.48|13571.48|13571.48|0
1652698310000|2022-05-16 10:51:50|13579.41|13579.41|13579.41|13579.41|13579.41|13579.41|13579.41|13579.41|0
1652698370000|2022-05-16 10:52:50|13583.38|13583.38|13583.38|13583.38|13583.38|13583.38|13583.38|13583.38|0
1652698390000|2022-05-16 10:53:10|13591.31|13591.31|13591.31|13591.31|13591.31|13591.31|13591.31|13591.31|0
1652698450000|2022-05-16 10:54:10|13584.31|13584.31|13581.51|13581.51|13584.31|13584.31|13581.51|13581.51|0
1652698480000|2022-05-16 10:54:40|13569.62|13569.62|13561.69|13561.69|13569.62|13569.62|13561.69|13561.69|0
1652698510000|2022-05-16 10:55:10|13569.62|13569.62|13569.62|13569.62|13569.62|13569.62|13569.62|13569.62|0
1652698590000|2022-05-16 10:56:30|13577.55|13577.55|13577.55|13577.55|13577.55|13577.55|13577.55|13577.55|0
1652698620000|2022-05-16 10:57:00|13573.58|13573.58|13573.58|13573.58|13573.58|13573.58|13573.58|13573.58|0
1652698650000|2022-05-16 10:57:30|13573.12|13573.12|13573.12|13573.12|13573.12|13573.12|13573.12|13573.12|0
1652698670000|2022-05-16 10:57:50|13565.19|13565.19|13565.19|13565.19|13565.19|13565.19|13565.19|13565.19|0
1652698700000|2022-05-16 10:58:20|13573.12|13573.12|13573.12|13573.12|13573.12|13573.12|13573.12|13573.12|0
1652698740000|2022-05-16 10:59:00|13574.52|13574.52|13574.52|13574.52|13574.52|13574.52|13574.52|13574.52|0
1652698840000|2022-05-16 11:00:40|13570.56|13570.56|13570.56|13570.56|13570.56|13570.56|13570.56|13570.56|0
1652698930000|2022-05-16 11:02:10|13578.49|13578.49|13582.45|13582.45|13582.45|13582.45|13578.49|13578.49|0
1652699020000|2022-05-16 11:03:40|13590.38|13590.38|13590.38|13590.38|13590.38|13590.38|13590.38|13590.38|0
1652699130000|2022-05-16 11:05:30|13593.18|13593.18|13601.11|13601.11|13601.11|13601.11|13593.18|13593.18|0
1652699170000|2022-05-16 11:06:10|13606.71|13606.71|13610.68|13610.68|13610.68|13610.68|13606.71|13606.71|0
1652699180000|2022-05-16 11:06:20|13609.28|13609.28|13607.88|13607.88|13609.28|13609.28|13607.88|13607.88|0
1652699190000|2022-05-16 11:06:30|13603.68|13603.68|13602.28|13602.28|13603.68|13603.68|13600.88|13600.88|0
1652699200000|2022-05-16 11:06:40|13606.48|13606.48|13606.48|13606.48|13606.48|13606.48|13606.48|13606.48|0
1652699240000|2022-05-16 11:07:20|13603.68|13603.68|13603.68|13603.68|13603.68|13603.68|13603.68|13603.68|0
1652699280000|2022-05-16 11:08:00|13606.48|13606.48|13606.48|13606.48|13606.48|13606.48|13606.48|13606.48|0
1652699340000|2022-05-16 11:09:00|13618.37|13618.37|13618.37|13618.37|13618.37|13618.37|13618.37|13618.37|0
1652699360000|2022-05-16 11:09:20|13626.3|13626.3|13634.23|13634.23|13634.23|13634.23|13626.3|13626.3|0
1652699370000|2022-05-16 11:09:30|13631.43|13631.43|13631.43|13631.43|13631.43|13631.43|13631.43|13631.43|0
1652699390000|2022-05-16 11:09:50|13634.23|13634.23|13634.23|13634.23|13634.23|13634.23|13634.23|13634.23|0
1652699400000|2022-05-16 11:10:00|13630.27|13630.27|13630.27|13630.27|13630.27|13630.27|13630.27|13630.27|0
1652699460000|2022-05-16 11:11:00|13626.3|13626.3|13634.23|13634.23|13634.23|13634.23|13626.3|13626.3|0
1652699540000|2022-05-16 11:12:20|13642.16|13642.16|13638.2|13638.2|13642.16|13642.16|13638.2|13638.2|0
1652699590000|2022-05-16 11:13:10|13639.6|13639.6|13639.6|13639.6|13639.6|13639.6|13639.6|13639.6|0
1652699630000|2022-05-16 11:13:50|13639.14|13639.14|13639.14|13639.14|13639.14|13639.14|13639.14|13639.14|0
1652699650000|2022-05-16 11:14:10|13638.68|13638.68|13638.68|13638.68|13638.68|13638.68|13638.68|13638.68|0
1652699660000|2022-05-16 11:14:20|13639.14|13639.14|13639.14|13639.14|13639.14|13639.14|13639.14|13639.14|0
1652699670000|2022-05-16 11:14:30|13636.34|13636.34|13636.34|13636.34|13636.34|13636.34|13636.34|13636.34|0
1652699790000|2022-05-16 11:16:30|13637.74|13637.74|13637.74|13637.74|13637.74|13637.74|13637.74|13637.74|0
1652699810000|2022-05-16 11:16:50|13633.77|13633.77|13633.77|13633.77|13633.77|13633.77|13633.77|13633.77|0
1652699840000|2022-05-16 11:17:20|13630.97|13630.97|13630.97|13630.97|13630.97|13630.97|13630.97|13630.97|0
1652699960000|2022-05-16 11:19:20|13634.94|13634.94|13630.97|13630.97|13634.94|13634.94|13630.97|13630.97|0
1652700100000|2022-05-16 11:21:40|13627.01|13627.01|13627.01|13627.01|13627.01|13627.01|13627.01|13627.01|0
1652700120000|2022-05-16 11:22:00|13630.97|13630.97|13630.97|13630.97|13630.97|13630.97|13630.97|13630.97|0
1652700310000|2022-05-16 11:25:10|13627.01|13627.01|13627.01|13627.01|13627.01|13627.01|13627.01|13627.01|0
1652700460000|2022-05-16 11:27:40|13623.04|13623.04|13623.04|13623.04|13623.04|13623.04|13623.04|13623.04|0
1652700470000|2022-05-16 11:27:50|13627.01|13627.01|13627.01|13627.01|13627.01|13627.01|13627.01|13627.01|0
1652700550000|2022-05-16 11:29:10|13615.81|13615.81|13615.81|13615.81|13615.81|13615.81|13615.81|13615.81|0
1652700800000|2022-05-16 11:33:20|13619.78|13619.78|13623.74|13623.74|13623.74|13623.74|13619.78|13619.78|0
1652700810000|2022-05-16 11:33:30|13624.66|13624.66|13625.12|13625.12|13625.12|13625.12|13624.66|13624.66|0
1652700960000|2022-05-16 11:36:00|13621.16|13621.16|13621.16|13621.16|13621.16|13621.16|13621.16|13621.16|0
1652701060000|2022-05-16 11:37:40|13623.96|13623.96|13627.92|13627.92|13627.92|13627.92|13623.96|13623.96|0
1652701100000|2022-05-16 11:38:20|13625.12|13625.12|13612.53|13612.53|13625.12|13625.12|13612.53|13612.53|0
1652701170000|2022-05-16 11:39:30|13613.93|13613.93|13615.33|13615.33|13615.33|13615.33|13613.93|13613.93|0
1652701260000|2022-05-16 11:41:00|13611.36|13611.36|13611.36|13611.36|13611.36|13611.36|13611.36|13611.36|0
1652701450000|2022-05-16 11:44:10|13609.96|13609.96|13609.96|13609.96|13609.96|13609.96|13609.96|13609.96|0
1652701500000|2022-05-16 11:45:00|13608.56|13608.56|13608.56|13608.56|13608.56|13608.56|13608.56|13608.56|0
1652701790000|2022-05-16 11:49:50|13612.53|13612.53|13612.53|13612.53|13612.53|13612.53|13612.53|13612.53|0
1652701800000|2022-05-16 11:50:00|13609.73|13609.73|13609.73|13609.73|13609.73|13609.73|13609.73|13609.73|0
1652701810000|2022-05-16 11:50:10|13605.76|13605.76|13605.76|13605.76|13605.76|13605.76|13605.76|13605.76|0
1652701820000|2022-05-16 11:50:20|13601.8|13601.8|13600.4|13600.4|13601.8|13601.8|13600.4|13600.4|0
1652701940000|2022-05-16 11:52:20|13604.36|13604.36|13604.36|13604.36|13604.36|13604.36|13604.36|13604.36|0
1652701950000|2022-05-16 11:52:30|13600.4|13600.4|13600.4|13600.4|13600.4|13600.4|13600.4|13600.4|0
1652702020000|2022-05-16 11:53:40|13604.36|13604.36|13604.36|13604.36|13604.36|13604.36|13604.36|13604.36|0
1652702100000|2022-05-16 11:55:00|13600.4|13600.4|13600.4|13600.4|13600.4|13600.4|13600.4|13600.4|0
1652702120000|2022-05-16 11:55:20|13604.36|13604.36|13600.4|13600.4|13604.36|13604.36|13600.4|13600.4|0
1652702130000|2022-05-16 11:55:30|13601.32|13601.32|13601.78|13601.78|13601.78|13601.78|13601.32|13601.32|0
1652702140000|2022-05-16 11:55:40|13598.98|13598.98|13598.98|13598.98|13598.98|13598.98|13598.98|13598.98|0
1652702190000|2022-05-16 11:56:30|13595.01|13595.01|13595.01|13595.01|13595.01|13595.01|13595.01|13595.01|0
1652702280000|2022-05-16 11:58:00|13591.05|13591.05|13591.05|13591.05|13591.05|13591.05|13591.05|13591.05|0
1652702310000|2022-05-16 11:58:30|13584.05|13584.05|13584.05|13584.05|13584.05|13584.05|13584.05|13584.05|0
1652702340000|2022-05-16 11:59:00|13583.13|13583.13|13588.27|13588.27|13588.27|13588.27|13582.67|13582.67|0
1652702370000|2022-05-16 11:59:30|13591.07|13591.07|13585.47|13585.47|13591.07|13591.07|13585.47|13585.47|0
1652702400000|2022-05-16 12:00:00|13586.87|13586.87|13586.87|13586.87|13586.87|13586.87|13586.87|13586.87|0
1652702470000|2022-05-16 12:01:10|13587.33|13587.33|13587.79|13587.79|13587.79|13587.79|13587.33|13587.33|0
1652702490000|2022-05-16 12:01:30|13586.87|13586.87|13586.87|13586.87|13586.87|13586.87|13586.87|13586.87|0
1652702510000|2022-05-16 12:01:50|13589.67|13589.67|13589.67|13589.67|13589.67|13589.67|13589.67|13589.67|0
1652702520000|2022-05-16 12:02:00|13593.63|13593.63|13593.63|13593.63|13593.63|13593.63|13593.63|13593.63|0
1652702580000|2022-05-16 12:03:00|13589.67|13589.67|13589.67|13589.67|13589.67|13589.67|13589.67|13589.67|0
1652702770000|2022-05-16 12:06:10|13591.07|13591.07|13591.07|13591.07|13591.07|13591.07|13591.07|13591.07|0
1652702920000|2022-05-16 12:08:40|13595.03|13595.03|13595.03|13595.03|13595.03|13595.03|13595.03|13595.03|0
1652702930000|2022-05-16 12:08:50|13596.43|13596.43|13604.36|13604.36|13604.36|13604.36|13596.43|13596.43|0
1652702960000|2022-05-16 12:09:20|13608.33|13608.33|13608.33|13608.33|13608.33|13608.33|13608.33|13608.33|0
1652702980000|2022-05-16 12:09:40|13609.73|13609.73|13609.73|13609.73|13609.73|13609.73|13609.73|13609.73|0
1652703080000|2022-05-16 12:11:20|13605.76|13605.76|13605.76|13605.76|13605.76|13605.76|13605.76|13605.76|0
1652703120000|2022-05-16 12:12:00|13609.73|13609.73|13613.93|13613.93|13613.93|13613.93|13609.73|13609.73|0
1652703160000|2022-05-16 12:12:40|13616.23|13616.23|13616.23|13616.23|13616.23|13616.23|13616.23|13616.23|0
1652703170000|2022-05-16 12:12:50|13617.15|13617.15|13625.08|13625.08|13625.08|13625.08|13617.15|13617.15|0
1652703230000|2022-05-16 12:13:50|13627.87|13627.87|13627.87|13627.87|13627.87|13627.87|13627.87|13627.87|0
1652703240000|2022-05-16 12:14:00|13623.91|13623.91|13623.91|13623.91|13623.91|13623.91|13623.91|13623.91|0
1652703300000|2022-05-16 12:15:00|13619.94|13619.94|13619.94|13619.94|13619.94|13619.94|13619.94|13619.94|0
1652703420000|2022-05-16 12:17:00|13617.15|13617.15|13617.15|13617.15|13617.15|13617.15|13617.15|13617.15|0
1652703440000|2022-05-16 12:17:20|13615.75|13615.75|13615.75|13615.75|13615.75|13615.75|13615.75|13615.75|0
1652703480000|2022-05-16 12:18:00|13611.78|13611.78|13611.78|13611.78|13611.78|13611.78|13611.78|13611.78|0
1652703500000|2022-05-16 12:18:20|13613.18|13613.18|13613.18|13613.18|13613.18|13613.18|13613.18|13613.18|0
1652703580000|2022-05-16 12:19:40|13617.38|13617.38|13617.38|13617.38|13617.38|13617.38|13617.38|13617.38|0
1652703660000|2022-05-16 12:21:00|13621.34|13621.34|13621.34|13621.34|13621.34|13621.34|13621.34|13621.34|0
1652703690000|2022-05-16 12:21:30|13625.31|13625.31|13625.31|13625.31|13625.31|13625.31|13625.31|13625.31|0
1652703750000|2022-05-16 12:22:30|13622.51|13622.51|13619.71|13619.71|13622.51|13622.51|13618.31|13618.31|0
1652703760000|2022-05-16 12:22:40|13621.11|13621.11|13625.31|13625.31|13625.31|13625.31|13621.11|13621.11|0
1652703780000|2022-05-16 12:23:00|13621.34|13621.34|13621.34|13621.34|13621.34|13621.34|13621.34|13621.34|0
1652703850000|2022-05-16 12:24:10|13620.42|13620.42|13620.42|13620.42|13620.42|13620.42|13620.42|13620.42|0
1652703970000|2022-05-16 12:26:10|13619.02|13619.02|13619.02|13619.02|13619.02|13619.02|13619.02|13619.02|0
1652704000000|2022-05-16 12:26:40|13620.42|13620.42|13620.42|13620.42|13620.42|13620.42|13620.42|13620.42|0
1652704100000|2022-05-16 12:28:20|13624.39|13624.39|13625.77|13625.77|13625.77|13625.77|13624.39|13624.39|0
1652704160000|2022-05-16 12:29:20|13628.57|13628.57|13636.96|13636.96|13636.96|13636.96|13628.57|13628.57|0
1652704170000|2022-05-16 12:29:30|13639.76|13639.76|13639.76|13639.76|13639.76|13639.76|13639.76|13639.76|0
1652704200000|2022-05-16 12:30:00|13641.16|13641.16|13641.16|13641.16|13641.16|13641.16|13641.16|13641.16|0
1652704260000|2022-05-16 12:31:00|13643.96|13643.96|13643.96|13643.96|13643.96|13643.96|13643.96|13643.96|0
1652704320000|2022-05-16 12:32:00|13641.16|13641.16|13641.16|13641.16|13641.16|13641.16|13641.16|13641.16|0
1652704330000|2022-05-16 12:32:10|13645.13|13645.13|13645.13|13645.13|13645.13|13645.13|13645.13|13645.13|0
1652704380000|2022-05-16 12:33:00|13647.93|13647.93|13647.93|13647.93|13647.93|13647.93|13647.93|13647.93|0
1652704420000|2022-05-16 12:33:40|13653.29|13653.29|13653.29|13653.29|13653.29|13653.29|13653.29|13653.29|0
1652704460000|2022-05-16 12:34:20|13654.69|13654.69|13654.69|13654.69|13654.69|13654.69|13654.69|13654.69|0
1652704590000|2022-05-16 12:36:30|13650.73|13650.73|13650.73|13650.73|13650.73|13650.73|13650.73|13650.73|0
1652704720000|2022-05-16 12:38:40|13654.69|13654.69|13654.69|13654.69|13654.69|13654.69|13654.69|13654.69|0
1652704730000|2022-05-16 12:38:50|13658.66|13658.66|13658.66|13658.66|13658.66|13658.66|13658.66|13658.66|0
1652704790000|2022-05-16 12:39:50|13655.86|13655.86|13654.46|13654.46|13655.86|13655.86|13654.46|13654.46|0
1652704850000|2022-05-16 12:40:50|13658.66|13658.66|13658.66|13658.66|13658.66|13658.66|13658.66|13658.66|0
1652704930000|2022-05-16 12:42:10|13660.06|13660.06|13660.06|13660.06|13660.06|13660.06|13660.06|13660.06|0
1652705080000|2022-05-16 12:44:40|13659.14|13659.14|13659.14|13659.14|13659.14|13659.14|13659.14|13659.14|0
1652705120000|2022-05-16 12:45:20|13655.17|13655.17|13655.17|13655.17|13655.17|13655.17|13655.17|13655.17|0
1652705140000|2022-05-16 12:45:40|13654.71|13654.71|13654.71|13654.71|13654.71|13654.71|13654.71|13654.71|0
1652705170000|2022-05-16 12:46:10|13658.68|13658.68|13658.68|13658.68|13658.68|13658.68|13658.68|13658.68|0
1652705190000|2022-05-16 12:46:30|13660.08|13660.08|13660.08|13660.08|13660.08|13660.08|13660.08|13660.08|0
1652705200000|2022-05-16 12:46:40|13662.88|13662.88|13662.88|13662.88|13662.88|13662.88|13662.88|13662.88|0
1652705290000|2022-05-16 12:48:10|13654.95|13654.95|13654.95|13654.95|13654.95|13654.95|13654.95|13654.95|0
1652705300000|2022-05-16 12:48:20|13658.91|13658.91|13658.91|13658.91|13658.91|13658.91|13658.91|13658.91|0
1652705400000|2022-05-16 12:50:00|13656.11|13656.11|13656.11|13656.11|13656.11|13656.11|13656.11|13656.11|0
1652705420000|2022-05-16 12:50:20|13652.15|13652.15|13656.11|13656.11|13656.11|13656.11|13652.15|13652.15|0
1652705440000|2022-05-16 12:50:40|13655.19|13655.19|13655.19|13655.19|13655.19|13655.19|13655.19|13655.19|0
1652705780000|2022-05-16 12:56:20|13656.57|13656.57|13656.57|13656.57|13656.57|13656.57|13656.57|13656.57|0
1652705800000|2022-05-16 12:56:40|13655.17|13655.17|13655.17|13655.17|13655.17|13655.17|13655.17|13655.17|0
1652705870000|2022-05-16 12:57:50|13651.21|13651.21|13643.28|13643.28|13651.21|13651.21|13643.28|13643.28|0
1652705880000|2022-05-16 12:58:00|13647.24|13647.24|13647.24|13647.24|13647.24|13647.24|13647.24|13647.24|0
1652706010000|2022-05-16 13:00:10|13651.21|13651.21|13651.21|13651.21|13651.21|13651.21|13651.21|13651.21|0
1652706020000|2022-05-16 13:00:20|13655.17|13655.17|13655.17|13655.17|13655.17|13655.17|13655.17|13655.17|0
1652706080000|2022-05-16 13:01:20|13659.14|13659.14|13663.1|13663.1|13663.1|13663.1|13659.14|13659.14|0
1652706240000|2022-05-16 13:04:00|13659.14|13659.14|13659.14|13659.14|13659.14|13659.14|13659.14|13659.14|0
1652706340000|2022-05-16 13:05:40|13654.94|13654.94|13652.14|13652.14|13654.94|13654.94|13652.14|13652.14|0
1652706450000|2022-05-16 13:07:30|13657.74|13657.74|13656.34|13656.34|13657.74|13657.74|13656.34|13656.34|0
1652706460000|2022-05-16 13:07:40|13661.94|13661.94|13661.94|13661.94|13661.94|13661.94|13661.94|13661.94|0
1652706520000|2022-05-16 13:08:40|13665.9|13665.9|13665.9|13665.9|13665.9|13665.9|13665.9|13665.9|0
1652706540000|2022-05-16 13:09:00|13669.87|13669.87|13669.87|13669.87|13669.87|13669.87|13669.87|13669.87|0
1652706550000|2022-05-16 13:09:10|13665.67|13665.67|13665.67|13665.67|13665.67|13665.67|13665.67|13665.67|0
1652706680000|2022-05-16 13:11:20|13661.7|13661.7|13661.7|13661.7|13661.7|13661.7|13661.7|13661.7|0
1652706710000|2022-05-16 13:11:50|13657.74|13657.74|13657.74|13657.74|13657.74|13657.74|13657.74|13657.74|0
1652706780000|2022-05-16 13:13:00|13661.7|13661.7|13661.7|13661.7|13661.7|13661.7|13661.7|13661.7|0
1652706870000|2022-05-16 13:14:30|13673.6|13673.6|13673.6|13673.6|13673.6|13673.6|13673.6|13673.6|0
1652706940000|2022-05-16 13:15:40|13669.63|13669.63|13665.67|13665.67|13669.63|13669.63|13665.67|13665.67|0
1652706970000|2022-05-16 13:16:10|13661.7|13661.7|13661.7|13661.7|13661.7|13661.7|13661.7|13661.7|0
1652707010000|2022-05-16 13:16:50|13665.67|13665.67|13665.67|13665.67|13665.67|13665.67|13665.67|13665.67|0
1652707140000|2022-05-16 13:19:00|13657.74|13657.74|13653.77|13653.77|13657.74|13657.74|13653.77|13653.77|0
1652707150000|2022-05-16 13:19:10|13652.37|13652.37|13649.57|13649.57|13652.37|13652.37|13649.57|13649.57|0
1652707160000|2022-05-16 13:19:20|13650.97|13650.97|13650.97|13650.97|13650.97|13650.97|13650.97|13650.97|0
1652707170000|2022-05-16 13:19:30|13647.01|13647.01|13647.01|13647.01|13647.01|13647.01|13647.01|13647.01|0
1652707210000|2022-05-16 13:20:10|13643.04|13643.04|13642.12|13642.12|13643.04|13643.04|13639.08|13639.08|0
1652707230000|2022-05-16 13:20:30|13646.09|13646.09|13646.09|13646.09|13646.09|13646.09|13646.09|13646.09|0
1652707250000|2022-05-16 13:20:50|13641.89|13641.89|13644.69|13644.69|13644.69|13644.69|13641.89|13641.89|0
1652707340000|2022-05-16 13:22:20|13640.72|13640.72|13640.72|13640.72|13640.72|13640.72|13640.72|13640.72|0
1652707430000|2022-05-16 13:23:50|13636.76|13636.76|13636.76|13636.76|13636.76|13636.76|13636.76|13636.76|0
1652707490000|2022-05-16 13:24:50|13640.72|13640.72|13642.12|13642.12|13642.12|13642.12|13640.72|13640.72|0
1652707500000|2022-05-16 13:25:00|13643.52|13643.52|13643.52|13643.52|13643.52|13643.52|13643.52|13643.52|0
1652707550000|2022-05-16 13:25:50|13643.98|13643.98|13643.98|13643.98|13643.98|13643.98|13643.98|13643.98|0
1652707560000|2022-05-16 13:26:00|13643.06|13643.06|13643.06|13643.06|13643.06|13643.06|13643.06|13643.06|0
1652707570000|2022-05-16 13:26:10|13647.03|13647.03|13647.03|13647.03|13647.03|13647.03|13647.03|13647.03|0
1652707600000|2022-05-16 13:26:40|13650.99|13650.99|13650.99|13650.99|13650.99|13650.99|13650.99|13650.99|0
1652707670000|2022-05-16 13:27:50|13647.03|13647.03|13647.03|13647.03|13647.03|13647.03|13647.03|13647.03|0
1652707730000|2022-05-16 13:28:50|13650.99|13650.99|13650.99|13650.99|13650.99|13650.99|13650.99|13650.99|0
1652707790000|2022-05-16 13:29:50|13647.03|13647.03|13647.03|13647.03|13647.03|13647.03|13647.03|13647.03|0
1652707800000|2022-05-16 13:30:00|13643.06|13643.06|13643.06|13643.06|13643.06|13643.06|13643.06|13643.06|0
1652707820000|2022-05-16 13:30:20|13647.03|13647.03|13647.95|13647.95|13647.95|13647.95|13647.03|13647.03|0
1652707830000|2022-05-16 13:30:30|13643.98|13643.98|13643.98|13643.98|13643.98|13643.98|13643.98|13643.98|0
1652707840000|2022-05-16 13:30:40|13651.91|13651.91|13651.91|13651.91|13651.91|13651.91|13651.91|13651.91|0
1652707850000|2022-05-16 13:30:50|13653.31|13653.31|13653.31|13653.31|13653.31|13653.31|13653.31|13653.31|0
1652707860000|2022-05-16 13:31:00|13657.28|13657.28|13653.31|13653.31|13657.28|13657.28|13649.35|13649.35|0
1652707870000|2022-05-16 13:31:10|13654.71|13654.71|13650.75|13650.75|13658.68|13658.68|13650.75|13650.75|0
1652707910000|2022-05-16 13:31:50|13645.15|13645.15|13641.18|13641.18|13645.15|13645.15|13641.18|13641.18|0
1652707920000|2022-05-16 13:32:00|13645.15|13645.15|13645.15|13645.15|13645.15|13645.15|13645.15|13645.15|0
1652707950000|2022-05-16 13:32:30|13643.75|13643.75|13635.82|13635.82|13643.75|13643.75|13635.82|13635.82|0
1652707970000|2022-05-16 13:32:50|13634.42|13634.42|13634.44|13634.44|13635.82|13635.82|13634.42|13634.42|0
1652707980000|2022-05-16 13:33:00|13626.51|13626.51|13630.47|13630.47|13630.47|13630.47|13626.51|13626.51|0
1652707990000|2022-05-16 13:33:10|13634.44|13634.44|13634.44|13634.44|13634.44|13634.44|13634.44|13634.44|0
1652708000000|2022-05-16 13:33:20|13633.98|13633.98|13633.98|13633.98|13633.98|13633.98|13633.98|13633.98|0
1652708020000|2022-05-16 13:33:40|13630.01|13630.01|13630.01|13630.01|13630.01|13630.01|13630.01|13630.01|0
1652708040000|2022-05-16 13:34:00|13626.05|13626.05|13628.62|13628.62|13630.01|13630.01|13626.05|13626.05|0
1652708060000|2022-05-16 13:34:20|13630.01|13630.01|13630.01|13630.01|13630.01|13630.01|13630.01|13630.01|0
1652708090000|2022-05-16 13:34:50|13629.55|13629.55|13626.76|13626.76|13629.55|13629.55|13626.76|13626.76|0
1652708100000|2022-05-16 13:35:00|13622.79|13622.79|13622.33|13622.33|13622.79|13622.79|13622.33|13622.33|0
1652708120000|2022-05-16 13:35:20|13618.13|13618.13|13618.13|13618.13|13618.13|13618.13|13618.13|13618.13|0
1652708130000|2022-05-16 13:35:30|13614.17|13614.17|13610.2|13610.2|13614.17|13614.17|13610.2|13610.2|0
1652708140000|2022-05-16 13:35:40|13608.8|13608.8|13608.8|13608.8|13608.8|13608.8|13608.8|13608.8|0
1652708150000|2022-05-16 13:35:50|13614.4|13614.4|13615.8|13615.8|13615.8|13615.8|13614.4|13614.4|0
1652708160000|2022-05-16 13:36:00|13613|13613|13617.2|13617.2|13617.2|13617.2|13613|13613|0
1652708170000|2022-05-16 13:36:10|13614.4|13614.4|13605.07|13605.07|13614.4|13614.4|13605.07|13605.07|0
1652708190000|2022-05-16 13:36:30|13601.11|13601.11|13601.11|13601.11|13601.11|13601.11|13601.11|13601.11|0
1652708200000|2022-05-16 13:36:40|13600.65|13600.65|13600.65|13600.65|13600.65|13600.65|13600.65|13600.65|0
1652708230000|2022-05-16 13:37:10|13596.68|13596.68|13598.08|13598.08|13598.08|13598.08|13596.68|13596.68|0
1652708240000|2022-05-16 13:37:20|13599.48|13599.48|13609.04|13609.04|13609.04|13609.04|13596.68|13596.68|0
1652708250000|2022-05-16 13:37:30|13607.64|13607.64|13606.01|13606.01|13609.04|13609.04|13600.65|13600.65|0
1652708260000|2022-05-16 13:37:40|13609.98|13609.98|13604.84|13604.84|13616.97|13616.97|13604.84|13604.84|0
1652708270000|2022-05-16 13:37:50|13608.81|13608.81|13608.81|13608.81|13608.81|13608.81|13608.81|13608.81|0
1652708280000|2022-05-16 13:38:00|13610.21|13610.21|13608.81|13608.81|13610.21|13610.21|13608.81|13608.81|0
1652708290000|2022-05-16 13:38:10|13614.41|13614.41|13615.57|13615.57|13622.34|13622.34|13614.41|13614.41|0
1652708300000|2022-05-16 13:38:20|13615.11|13615.11|13614.65|13614.65|13615.11|13615.11|13614.65|13614.65|0
1652708330000|2022-05-16 13:38:50|13617.45|13617.45|13617.45|13617.45|13617.45|13617.45|13617.45|13617.45|0
1652708340000|2022-05-16 13:39:00|13629.35|13629.35|13629.35|13629.35|13629.35|13629.35|13629.35|13629.35|0
1652708350000|2022-05-16 13:39:10|13630.27|13630.27|13642.62|13642.62|13642.62|13642.62|13630.27|13630.27|0
1652708360000|2022-05-16 13:39:20|13638.66|13638.66|13638.66|13638.66|13638.66|13638.66|13638.66|13638.66|0
1652708370000|2022-05-16 13:39:30|13644.26|13644.26|13642.86|13642.86|13644.26|13644.26|13642.86|13642.86|0
1652708400000|2022-05-16 13:40:00|13644.26|13644.26|13648.22|13648.22|13648.22|13648.22|13644.26|13644.26|0
1652708410000|2022-05-16 13:40:10|13644.26|13644.26|13644.26|13644.26|13644.26|13644.26|13644.26|13644.26|0
1652708440000|2022-05-16 13:40:40|13648.22|13648.22|13648.22|13648.22|13648.22|13648.22|13648.22|13648.22|0
1652708450000|2022-05-16 13:40:50|13649.14|13649.14|13649.14|13649.14|13649.14|13649.14|13649.14|13649.14|0
1652708460000|2022-05-16 13:41:00|13645.18|13645.18|13645.18|13645.18|13645.18|13645.18|13645.18|13645.18|0
1652708520000|2022-05-16 13:42:00|13649.14|13649.14|13649.14|13649.14|13649.14|13649.14|13649.14|13649.14|0
1652708530000|2022-05-16 13:42:10|13645.18|13645.18|13645.18|13645.18|13645.18|13645.18|13645.18|13645.18|0
1652708540000|2022-05-16 13:42:20|13653.11|13653.11|13653.11|13653.11|13653.11|13653.11|13653.11|13653.11|0
1652708600000|2022-05-16 13:43:20|13660.1|13660.1|13662.9|13662.9|13662.9|13662.9|13660.1|13660.1|0
1652708630000|2022-05-16 13:43:50|13658.7|13658.7|13662.67|13662.67|13662.67|13662.67|13658.7|13658.7|0
1652708640000|2022-05-16 13:44:00|13662.21|13662.21|13662.21|13662.21|13662.21|13662.21|13662.21|13662.21|0
1652708650000|2022-05-16 13:44:10|13654.28|13654.28|13643.32|13643.32|13654.28|13654.28|13643.32|13643.32|0
1652708660000|2022-05-16 13:44:20|13642.4|13642.4|13642.4|13642.4|13642.4|13642.4|13642.4|13642.4|0
1652708670000|2022-05-16 13:44:30|13643.8|13643.8|13644.72|13644.72|13644.72|13644.72|13643.8|13643.8|0
1652708700000|2022-05-16 13:45:00|13640.75|13640.75|13644.72|13644.72|13644.72|13644.72|13640.75|13640.75|0
1652708710000|2022-05-16 13:45:10|13640.75|13640.75|13636.55|13636.55|13640.75|13640.75|13636.55|13636.55|0
1652708720000|2022-05-16 13:45:20|13630.95|13630.95|13630.95|13630.95|13630.95|13630.95|13630.95|13630.95|0
1652708730000|2022-05-16 13:45:30|13630.49|13630.49|13626.53|13626.53|13630.49|13630.49|13626.53|13626.53|0
1652708750000|2022-05-16 13:45:50|13620.93|13620.93|13623.73|13623.73|13623.73|13623.73|13620.93|13620.93|0
1652708760000|2022-05-16 13:46:00|13625.13|13625.13|13618.6|13618.6|13626.53|13626.53|13618.6|13618.6|0
1652708770000|2022-05-16 13:46:10|13614.63|13614.63|13620|13620|13620|13620|13614.63|13614.63|0
1652708830000|2022-05-16 13:47:10|13616.03|13616.03|13612.07|13612.07|13616.03|13616.03|13612.07|13612.07|0
1652708840000|2022-05-16 13:47:20|13613.47|13613.47|13617.43|13617.43|13617.43|13617.43|13613.47|13613.47|0
1652708850000|2022-05-16 13:47:30|13609.5|13609.5|13609.5|13609.5|13609.5|13609.5|13609.5|13609.5|0
1652708870000|2022-05-16 13:47:50|13613.47|13613.47|13617.43|13617.43|13617.43|13617.43|13613.47|13613.47|0
1652708890000|2022-05-16 13:48:10|13621.4|13621.4|13621.4|13621.4|13621.4|13621.4|13621.4|13621.4|0
1652708940000|2022-05-16 13:49:00|13617.43|13617.43|13617.43|13617.43|13617.43|13617.43|13617.43|13617.43|0
1652708960000|2022-05-16 13:49:20|13618.83|13618.83|13618.83|13618.83|13618.83|13618.83|13618.83|13618.83|0
1652709000000|2022-05-16 13:50:00|13623.03|13623.03|13623.03|13623.03|13623.03|13623.03|13623.03|13623.03|0
1652709040000|2022-05-16 13:50:40|13618.83|13618.83|13622.8|13622.8|13622.8|13622.8|13618.83|13618.83|0
1652709090000|2022-05-16 13:51:30|13624.2|13624.2|13614.87|13614.87|13624.2|13624.2|13614.87|13614.87|0
1652709110000|2022-05-16 13:51:50|13617.67|13617.67|13617.67|13617.67|13621.63|13621.63|13617.67|13617.67|0
1652709140000|2022-05-16 13:52:20|13614.87|13614.87|13614.87|13614.87|13614.87|13614.87|13614.87|13614.87|0
1652709170000|2022-05-16 13:52:50|13619.07|13619.07|13627|13627|13627|13627|13619.07|13619.07|0
1652709190000|2022-05-16 13:53:10|13623.03|13623.03|13623.03|13623.03|13623.03|13623.03|13623.03|13623.03|0
1652709230000|2022-05-16 13:53:50|13624.43|13624.43|13624.43|13624.43|13624.43|13624.43|13624.43|13624.43|0
1652709240000|2022-05-16 13:54:00|13623.03|13623.03|13623.03|13623.03|13623.03|13623.03|13623.03|13623.03|0
1652709250000|2022-05-16 13:54:10|13619.07|13619.07|13619.07|13619.07|13619.07|13619.07|13619.07|13619.07|0
1652709260000|2022-05-16 13:54:20|13620.46|13620.46|13620.46|13620.46|13620.46|13620.46|13620.46|13620.46|0
1652709290000|2022-05-16 13:54:50|13621.86|13621.86|13621.86|13621.86|13621.86|13621.86|13621.86|13621.86|0
1652709300000|2022-05-16 13:55:00|13624.66|13624.66|13624.66|13624.66|13624.66|13624.66|13624.66|13624.66|0
1652709320000|2022-05-16 13:55:20|13628.63|13628.63|13632.59|13632.59|13632.59|13632.59|13628.63|13628.63|0
1652709350000|2022-05-16 13:55:50|13628.63|13628.63|13628.63|13628.63|13628.63|13628.63|13628.63|13628.63|0
1652709360000|2022-05-16 13:56:00|13624.43|13624.43|13616.5|13616.5|13624.43|13624.43|13616.5|13616.5|0
1652709380000|2022-05-16 13:56:20|13612.53|13612.53|13612.53|13612.53|13612.53|13612.53|13612.53|13612.53|0
1652709410000|2022-05-16 13:56:50|13608.57|13608.57|13607.17|13607.17|13608.57|13608.57|13605.77|13605.77|0
1652709420000|2022-05-16 13:57:00|13605.77|13605.77|13601.8|13601.8|13605.77|13605.77|13601.8|13601.8|0
1652709440000|2022-05-16 13:57:20|13605.77|13605.77|13612.53|13612.53|13613.93|13613.93|13605.77|13605.77|0
1652709450000|2022-05-16 13:57:30|13613.93|13613.93|13613.93|13613.93|13613.93|13613.93|13613.93|13613.93|0
1652709470000|2022-05-16 13:57:50|13609.97|13609.97|13609.97|13609.97|13609.97|13609.97|13609.97|13609.97|0
1652709500000|2022-05-16 13:58:20|13606|13606|13602.04|13602.04|13606|13606|13602.04|13602.04|0
1652709510000|2022-05-16 13:58:30|13599.24|13599.24|13599.24|13599.24|13599.24|13599.24|13599.24|13599.24|0
1652709520000|2022-05-16 13:58:40|13600.64|13600.64|13600.64|13600.64|13600.64|13600.64|13600.64|13600.64|0
1652709570000|2022-05-16 13:59:30|13597.84|13597.84|13597.84|13597.84|13597.84|13597.84|13597.84|13597.84|0
1652709590000|2022-05-16 13:59:50|13593.87|13593.87|13593.87|13593.87|13593.87|13593.87|13593.87|13593.87|0
1652709610000|2022-05-16 14:00:10|13589.91|13589.91|13593.87|13593.87|13593.87|13593.87|13589.91|13589.91|0
1652709630000|2022-05-16 14:00:30|13592.48|13592.48|13592.48|13592.48|13592.48|13592.48|13592.48|13592.48|0
1652709640000|2022-05-16 14:00:40|13588.51|13588.51|13588.51|13588.51|13588.51|13588.51|13588.51|13588.51|0
1652709670000|2022-05-16 14:01:10|13580.58|13580.58|13577.78|13577.78|13580.58|13580.58|13577.78|13577.78|0
1652709680000|2022-05-16 14:01:20|13573.82|13573.82|13573.82|13573.82|13573.82|13573.82|13573.82|13573.82|0
1652709690000|2022-05-16 14:01:30|13573.36|13573.36|13573.36|13573.36|13573.36|13573.36|13573.36|13573.36|0
1652709720000|2022-05-16 14:02:00|13574.75|13574.75|13578.72|13578.72|13578.72|13578.72|13574.75|13574.75|0
1652709740000|2022-05-16 14:02:20|13574.75|13574.75|13570.79|13570.79|13574.75|13574.75|13570.79|13570.79|0
1652709780000|2022-05-16 14:03:00|13574.75|13574.75|13574.75|13574.75|13574.75|13574.75|13574.75|13574.75|0
1652709800000|2022-05-16 14:03:20|13573.36|13573.36|13573.36|13573.36|13573.36|13573.36|13573.36|13573.36|0
1652709850000|2022-05-16 14:04:10|13569.39|13569.39|13569.39|13569.39|13569.39|13569.39|13569.39|13569.39|0
1652709880000|2022-05-16 14:04:40|13568.47|13568.47|13568.47|13568.47|13568.47|13568.47|13567.07|13567.07|0
1652709890000|2022-05-16 14:04:50|13576.4|13576.4|13576.4|13576.4|13576.4|13576.4|13576.4|13576.4|0
1652709920000|2022-05-16 14:05:20|13580.37|13580.37|13581.77|13581.77|13581.77|13581.77|13580.37|13580.37|0
1652709930000|2022-05-16 14:05:30|13583.17|13583.17|13589.7|13589.7|13589.7|13589.7|13581.77|13581.77|0
1652709950000|2022-05-16 14:05:50|13593.66|13593.66|13594.12|13594.12|13594.12|13594.12|13593.66|13593.66|0
1652709990000|2022-05-16 14:06:30|13590.16|13590.16|13590.16|13590.16|13590.16|13590.16|13590.16|13590.16|0
1652710020000|2022-05-16 14:07:00|13602.05|13602.05|13602.05|13602.05|13602.05|13602.05|13602.05|13602.05|0
1652710030000|2022-05-16 14:07:10|13602.51|13602.51|13609.74|13609.74|13609.74|13609.74|13602.51|13602.51|0
1652710040000|2022-05-16 14:07:20|13613.7|13613.7|13614.62|13614.62|13614.62|13614.62|13613.7|13613.7|0
1652710080000|2022-05-16 14:08:00|13622.55|13622.55|13622.55|13622.55|13622.55|13622.55|13622.55|13622.55|0
1652710090000|2022-05-16 14:08:10|13626.52|13626.52|13626.52|13626.52|13626.52|13626.52|13626.52|13626.52|0
1652710100000|2022-05-16 14:08:20|13627.92|13627.92|13630.71|13630.71|13632.11|13632.11|13627.92|13627.92|0
1652710110000|2022-05-16 14:08:30|13626.75|13626.75|13626.75|13626.75|13626.75|13626.75|13626.75|13626.75|0
1652710120000|2022-05-16 14:08:40|13630.71|13630.71|13630.71|13630.71|13630.71|13630.71|13630.71|13630.71|0
1652710150000|2022-05-16 14:09:10|13638.64|13638.64|13638.64|13638.64|13638.64|13638.64|13638.64|13638.64|0
1652710170000|2022-05-16 14:09:30|13641.44|13641.44|13641.44|13641.44|13641.44|13641.44|13641.44|13641.44|0
1652710180000|2022-05-16 14:09:40|13640.98|13640.98|13640.98|13640.98|13640.98|13640.98|13640.98|13640.98|0
1652710240000|2022-05-16 14:10:40|13642.38|13642.38|13646.35|13646.35|13650.31|13650.31|13642.38|13642.38|0
1652710290000|2022-05-16 14:11:30|13649.15|13649.15|13653.11|13653.11|13653.11|13653.11|13649.15|13649.15|0
1652710300000|2022-05-16 14:11:40|13657.08|13657.08|13657.08|13657.08|13657.08|13657.08|13657.08|13657.08|0
1652710310000|2022-05-16 14:11:50|13653.11|13653.11|13653.11|13653.11|13653.11|13653.11|13653.11|13653.11|0
1652710330000|2022-05-16 14:12:10|13657.08|13657.08|13661.04|13661.04|13661.04|13661.04|13657.08|13657.08|0
1652710400000|2022-05-16 14:13:20|13649.15|13649.15|13649.15|13649.15|13649.15|13649.15|13649.15|13649.15|0
1652710470000|2022-05-16 14:14:30|13648.69|13648.69|13648.69|13648.69|13648.69|13648.69|13648.69|13648.69|0
1652710500000|2022-05-16 14:15:00|13644.49|13644.49|13644.49|13644.49|13644.49|13644.49|13644.49|13644.49|0
1652710540000|2022-05-16 14:15:40|13647.29|13647.29|13645.89|13645.89|13648.69|13648.69|13645.89|13645.89|0
1652710550000|2022-05-16 14:15:50|13649.85|13649.85|13649.85|13649.85|13649.85|13649.85|13649.85|13649.85|0
1652710560000|2022-05-16 14:16:00|13654.05|13654.05|13652.65|13652.65|13654.05|13654.05|13652.65|13652.65|0
1652710570000|2022-05-16 14:16:10|13653.57|13653.57|13653.57|13653.57|13653.57|13653.57|13653.57|13653.57|0
1652710590000|2022-05-16 14:16:30|13654.49|13654.49|13654.49|13654.49|13654.49|13654.49|13654.49|13654.49|0
1652710600000|2022-05-16 14:16:40|13653.57|13653.57|13653.57|13653.57|13653.57|13653.57|13653.57|13653.57|0
1652710610000|2022-05-16 14:16:50|13649.61|13649.61|13649.61|13649.61|13649.61|13649.61|13649.61|13649.61|0
1652710620000|2022-05-16 14:17:00|13653.57|13653.57|13653.57|13653.57|13653.57|13653.57|13653.57|13653.57|0
1652710640000|2022-05-16 14:17:20|13649.61|13649.61|13649.61|13649.61|13649.61|13649.61|13649.61|13649.61|0
1652710670000|2022-05-16 14:17:50|13648.21|13648.21|13648.21|13648.21|13648.21|13648.21|13648.21|13648.21|0
1652710690000|2022-05-16 14:18:10|13649.61|13649.61|13651.01|13651.01|13651.01|13651.01|13649.61|13649.61|0
1652710700000|2022-05-16 14:18:20|13652.41|13652.41|13652.41|13652.41|13652.41|13652.41|13652.41|13652.41|0
1652710720000|2022-05-16 14:18:40|13653.81|13653.81|13653.81|13653.81|13653.81|13653.81|13653.81|13653.81|0
1652710730000|2022-05-16 14:18:50|13655.21|13655.21|13655.21|13655.21|13655.21|13655.21|13655.21|13655.21|0
1652710740000|2022-05-16 14:19:00|13659.17|13659.17|13659.17|13659.17|13659.17|13659.17|13659.17|13659.17|0
1652710770000|2022-05-16 14:19:30|13663.14|13663.14|13663.14|13663.14|13663.14|13663.14|13663.14|13663.14|0
1652710780000|2022-05-16 14:19:40|13667.1|13667.1|13667.1|13667.1|13667.1|13667.1|13667.1|13667.1|0
1652710800000|2022-05-16 14:20:00|13669.9|13669.9|13673.87|13673.87|13673.87|13673.87|13669.9|13669.9|0
1652710810000|2022-05-16 14:20:10|13674.33|13674.33|13677.12|13677.12|13677.12|13677.12|13674.33|13674.33|0
1652710820000|2022-05-16 14:20:20|13675.72|13675.72|13671.76|13671.76|13675.72|13675.72|13671.76|13671.76|0
1652710830000|2022-05-16 14:20:30|13668.96|13668.96|13668.96|13668.96|13668.96|13668.96|13668.96|13668.96|0
1652710910000|2022-05-16 14:21:50|13668.04|13668.04|13668.04|13668.04|13668.04|13668.04|13668.04|13668.04|0
1652710920000|2022-05-16 14:22:00|13670.84|13670.84|13666.87|13666.87|13670.84|13670.84|13666.87|13666.87|0
1652710930000|2022-05-16 14:22:10|13670.84|13670.84|13670.84|13670.84|13670.84|13670.84|13670.84|13670.84|0
1652710950000|2022-05-16 14:22:30|13672.24|13672.24|13672.24|13672.24|13672.24|13672.24|13672.24|13672.24|0
1652710960000|2022-05-16 14:22:40|13673.64|13673.64|13673.64|13673.64|13675.04|13675.04|13673.64|13673.64|0
1652711000000|2022-05-16 14:23:20|13669.44|13669.44|13669.44|13669.44|13669.44|13669.44|13669.44|13669.44|0
1652711010000|2022-05-16 14:23:30|13665.48|13665.48|13665.48|13665.48|13665.48|13665.48|13665.48|13665.48|0
1652711050000|2022-05-16 14:24:10|13668.27|13668.27|13664.31|13664.31|13668.27|13668.27|13664.31|13664.31|0
1652711060000|2022-05-16 14:24:20|13665.71|13665.71|13664.31|13664.31|13665.71|13665.71|13664.31|13664.31|0
1652711080000|2022-05-16 14:24:40|13665.71|13665.71|13667.11|13667.11|13667.11|13667.11|13665.71|13665.71|0
1652711100000|2022-05-16 14:25:00|13666.65|13666.65|13666.65|13666.65|13666.65|13666.65|13666.65|13666.65|0
1652711120000|2022-05-16 14:25:20|13668.05|13668.05|13668.05|13668.05|13669.45|13669.45|13668.05|13668.05|0
1652711130000|2022-05-16 14:25:30|13664.08|13664.08|13659.88|13659.88|13664.08|13664.08|13659.88|13659.88|0
1652711170000|2022-05-16 14:26:10|13655.92|13655.92|13655.92|13655.92|13655.92|13655.92|13655.92|13655.92|0
1652711200000|2022-05-16 14:26:40|13655.46|13655.46|13655.46|13655.46|13655.46|13655.46|13655.46|13655.46|0
1652711270000|2022-05-16 14:27:50|13656.86|13656.86|13656.86|13656.86|13656.86|13656.86|13656.86|13656.86|0
1652711320000|2022-05-16 14:28:40|13652.89|13652.89|13650.09|13650.09|13652.89|13652.89|13650.09|13650.09|0
1652711350000|2022-05-16 14:29:10|13652.89|13652.89|13652.89|13652.89|13652.89|13652.89|13652.89|13652.89|0
1652711360000|2022-05-16 14:29:20|13654.29|13654.29|13654.29|13654.29|13654.29|13654.29|13654.29|13654.29|0
1652711370000|2022-05-16 14:29:30|13652.89|13652.89|13652.89|13652.89|13652.89|13652.89|13652.89|13652.89|0
1652711380000|2022-05-16 14:29:40|13664.79|13664.79|13664.79|13664.79|13664.79|13664.79|13664.79|13664.79|0
1652711400000|2022-05-16 14:30:00|13665.71|13665.71|13665.71|13665.71|13665.71|13665.71|13665.71|13665.71|0
1652711410000|2022-05-16 14:30:10|13665.25|13665.25|13665.25|13665.25|13665.25|13665.25|13665.25|13665.25|0
1652711440000|2022-05-16 14:30:40|13661.28|13661.28|13661.28|13661.28|13661.28|13661.28|13661.28|13661.28|0
1652711450000|2022-05-16 14:30:50|13665.25|13665.25|13665.25|13665.25|13665.25|13665.25|13665.25|13665.25|0
1652711470000|2022-05-16 14:31:10|13661.28|13661.28|13661.28|13661.28|13661.28|13661.28|13661.28|13661.28|0
1652711520000|2022-05-16 14:32:00|13665.25|13665.25|13661.28|13661.28|13665.25|13665.25|13661.28|13661.28|0
1652711530000|2022-05-16 14:32:10|13657.32|13657.32|13653.35|13653.35|13657.32|13657.32|13653.35|13653.35|0
1652711540000|2022-05-16 14:32:20|13657.32|13657.32|13660.12|13660.12|13660.12|13660.12|13657.32|13657.32|0
1652711560000|2022-05-16 14:32:40|13665.72|13665.72|13664.32|13664.32|13665.72|13665.72|13664.32|13664.32|0
1652711570000|2022-05-16 14:32:50|13667.11|13667.11|13667.11|13667.11|13667.11|13667.11|13667.11|13667.11|0
1652711580000|2022-05-16 14:33:00|13665.72|13665.72|13665.72|13665.72|13665.72|13665.72|13665.72|13665.72|0
1652711590000|2022-05-16 14:33:10|13667.11|13667.11|13663.15|13663.15|13667.11|13667.11|13663.15|13663.15|0
1652711620000|2022-05-16 14:33:40|13658.95|13658.95|13658.95|13658.95|13658.95|13658.95|13658.95|13658.95|0
1652711630000|2022-05-16 14:33:50|13654.99|13654.99|13656.39|13656.39|13656.39|13656.39|13654.99|13654.99|0
1652711640000|2022-05-16 14:34:00|13653.59|13653.59|13645.66|13645.66|13653.59|13653.59|13645.66|13645.66|0
1652711650000|2022-05-16 14:34:10|13644.74|13644.74|13642.88|13642.88|13644.74|13644.74|13642.88|13642.88|0
1652711730000|2022-05-16 14:35:30|13646.84|13646.84|13646.84|13646.84|13646.84|13646.84|13646.84|13646.84|0
1652711790000|2022-05-16 14:36:30|13648.24|13648.24|13648.24|13648.24|13648.24|13648.24|13648.24|13648.24|0
1652711810000|2022-05-16 14:36:50|13646.84|13646.84|13646.84|13646.84|13646.84|13646.84|13646.84|13646.84|0
1652711840000|2022-05-16 14:37:20|13648.24|13648.24|13646.84|13646.84|13648.24|13648.24|13646.84|13646.84|0
1652711860000|2022-05-16 14:37:40|13642.88|13642.88|13642.88|13642.88|13642.88|13642.88|13642.88|13642.88|0
1652711870000|2022-05-16 14:37:50|13638.91|13638.91|13638.91|13638.91|13638.91|13638.91|13638.91|13638.91|0
1652711890000|2022-05-16 14:38:10|13637.51|13637.51|13636.11|13636.11|13637.51|13637.51|13636.11|13636.11|0
1652711930000|2022-05-16 14:38:50|13640.08|13640.08|13640.08|13640.08|13640.08|13640.08|13640.08|13640.08|0
1652711940000|2022-05-16 14:39:00|13638.68|13638.68|13634.71|13634.71|13638.68|13638.68|13634.71|13634.71|0
1652711950000|2022-05-16 14:39:10|13636.11|13636.11|13636.11|13636.11|13636.11|13636.11|13636.11|13636.11|0
1652711970000|2022-05-16 14:39:30|13637.51|13637.51|13638.91|13638.91|13638.91|13638.91|13637.51|13637.51|0
1652711990000|2022-05-16 14:39:50|13640.31|13640.31|13640.31|13640.31|13640.31|13640.31|13640.31|13640.31|0
1652712000000|2022-05-16 14:40:00|13636.35|13636.35|13633.55|13633.55|13636.35|13636.35|13633.55|13633.55|0
1652712020000|2022-05-16 14:40:20|13634.95|13634.95|13634.95|13634.95|13634.95|13634.95|13634.95|13634.95|0
1652712030000|2022-05-16 14:40:30|13632.15|13632.15|13632.15|13632.15|13632.15|13632.15|13632.15|13632.15|0
1652712060000|2022-05-16 14:41:00|13633.55|13633.55|13633.55|13633.55|13633.55|13633.55|13633.55|13633.55|0
1652712100000|2022-05-16 14:41:40|13632.15|13632.15|13632.15|13632.15|13632.15|13632.15|13632.15|13632.15|0
1652712110000|2022-05-16 14:41:50|13634.95|13634.95|13634.95|13634.95|13634.95|13634.95|13634.95|13634.95|0
1652712140000|2022-05-16 14:42:20|13630.98|13630.98|13629.58|13629.58|13630.98|13630.98|13629.58|13629.58|0
1652712150000|2022-05-16 14:42:30|13630.98|13630.98|13630.98|13630.98|13630.98|13630.98|13630.98|13630.98|0
1652712180000|2022-05-16 14:43:00|13632.38|13632.38|13632.38|13632.38|13633.78|13633.78|13632.38|13632.38|0
1652712240000|2022-05-16 14:44:00|13640.31|13640.31|13638.91|13638.91|13640.31|13640.31|13638.91|13638.91|0
1652712250000|2022-05-16 14:44:10|13634.95|13634.95|13630.98|13630.98|13634.95|13634.95|13630.98|13630.98|0
1652712260000|2022-05-16 14:44:20|13632.38|13632.38|13632.38|13632.38|13632.38|13632.38|13632.38|13632.38|0
1652712270000|2022-05-16 14:44:30|13631.92|13631.92|13631.92|13631.92|13631.92|13631.92|13631.92|13631.92|0
1652712290000|2022-05-16 14:44:50|13633.32|13633.32|13633.32|13633.32|13633.32|13633.32|13633.32|13633.32|0
1652712300000|2022-05-16 14:45:00|13641.25|13641.25|13641.25|13641.25|13641.25|13641.25|13641.25|13641.25|0
1652712310000|2022-05-16 14:45:10|13637.29|13637.29|13637.29|13637.29|13637.29|13637.29|13637.29|13637.29|0
1652712460000|2022-05-16 14:47:40|13641.25|13641.25|13641.25|13641.25|13641.25|13641.25|13641.25|13641.25|0
1652712480000|2022-05-16 14:48:00|13642.65|13642.65|13646.62|13646.62|13646.62|13646.62|13642.65|13642.65|0
1652712540000|2022-05-16 14:49:00|13643.82|13643.82|13639.85|13639.85|13643.82|13643.82|13639.85|13639.85|0
1652712550000|2022-05-16 14:49:10|13643.82|13643.82|13643.82|13643.82|13643.82|13643.82|13643.82|13643.82|0
1652712610000|2022-05-16 14:50:10|13647.78|13647.78|13647.78|13647.78|13647.78|13647.78|13647.78|13647.78|0
1652712630000|2022-05-16 14:50:30|13651.75|13651.75|13651.75|13651.75|13651.75|13651.75|13651.75|13651.75|0
1652712640000|2022-05-16 14:50:40|13652.21|13652.21|13648.7|13648.7|13652.67|13652.67|13648.7|13648.7|0
1652712670000|2022-05-16 14:51:10|13648.24|13648.24|13648.24|13648.24|13648.24|13648.24|13648.24|13648.24|0
1652712680000|2022-05-16 14:51:20|13652.21|13652.21|13652.21|13652.21|13652.21|13652.21|13652.21|13652.21|0
1652712690000|2022-05-16 14:51:30|13656.17|13656.17|13656.17|13656.17|13656.17|13656.17|13656.17|13656.17|0
1652712760000|2022-05-16 14:52:40|13660.14|13660.14|13664.1|13664.1|13664.1|13664.1|13660.14|13660.14|0
1652712780000|2022-05-16 14:53:00|13660.14|13660.14|13664.1|13664.1|13664.1|13664.1|13660.14|13660.14|0
1652712800000|2022-05-16 14:53:20|13660.14|13660.14|13660.14|13660.14|13660.14|13660.14|13660.14|13660.14|0
1652712810000|2022-05-16 14:53:30|13656.17|13656.17|13656.17|13656.17|13656.17|13656.17|13656.17|13656.17|0
1652712840000|2022-05-16 14:54:00|13654.77|13654.77|13646.84|13646.84|13654.77|13654.77|13646.84|13646.84|0
1652712860000|2022-05-16 14:54:20|13650.81|13650.81|13650.81|13650.81|13650.81|13650.81|13650.81|13650.81|0
1652712880000|2022-05-16 14:54:40|13654.77|13654.77|13653.61|13653.61|13657.57|13657.57|13653.61|13653.61|0
1652712900000|2022-05-16 14:55:00|13652.21|13652.21|13653.61|13653.61|13653.61|13653.61|13652.21|13652.21|0
1652712930000|2022-05-16 14:55:30|13655.01|13655.01|13657.81|13657.81|13660.6|13660.6|13655.01|13655.01|0
1652712960000|2022-05-16 14:56:00|13659.2|13659.2|13659.2|13659.2|13659.2|13659.2|13659.2|13659.2|0
1652712970000|2022-05-16 14:56:10|13659.66|13659.66|13661.06|13661.06|13661.06|13661.06|13659.66|13659.66|0
1652713020000|2022-05-16 14:57:00|13662.46|13662.46|13662.46|13662.46|13662.46|13662.46|13662.46|13662.46|0
1652713030000|2022-05-16 14:57:10|13663.86|13663.86|13653.13|13653.13|13663.86|13663.86|13653.13|13653.13|0
1652713050000|2022-05-16 14:57:30|13654.53|13654.53|13657.33|13657.33|13657.33|13657.33|13654.53|13654.53|0
1652713070000|2022-05-16 14:57:50|13657.79|13657.79|13657.79|13657.79|13657.79|13657.79|13657.79|13657.79|0
1652713080000|2022-05-16 14:58:00|13659.19|13659.19|13657.79|13657.79|13659.19|13659.19|13657.79|13657.79|0
1652713140000|2022-05-16 14:59:00|13656.39|13656.39|13657.79|13657.79|13657.79|13657.79|13656.39|13656.39|0
1652713200000|2022-05-16 15:00:00|13653.83|13653.83|13653.83|13653.83|13653.83|13653.83|13653.83|13653.83|0
1652713210000|2022-05-16 15:00:10|13651.03|13651.03|13651.03|13651.03|13651.03|13651.03|13651.03|13651.03|0
1652713220000|2022-05-16 15:00:20|13654.99|13654.99|13654.99|13654.99|13654.99|13654.99|13654.99|13654.99|0
1652713240000|2022-05-16 15:00:40|13647.06|13647.06|13647.06|13647.06|13647.06|13647.06|13647.06|13647.06|0
1652713250000|2022-05-16 15:00:50|13643.1|13643.1|13643.1|13643.1|13643.1|13643.1|13643.1|13643.1|0
1652713270000|2022-05-16 15:01:10|13647.06|13647.06|13648.46|13648.46|13648.46|13648.46|13647.06|13647.06|0
1652713300000|2022-05-16 15:01:40|13649.86|13649.86|13649.86|13649.86|13649.86|13649.86|13649.86|13649.86|0
1652713310000|2022-05-16 15:01:50|13645.9|13645.9|13645.9|13645.9|13645.9|13645.9|13645.9|13645.9|0
1652713320000|2022-05-16 15:02:00|13647.3|13647.3|13647.3|13647.3|13647.3|13647.3|13647.3|13647.3|0
1652713330000|2022-05-16 15:02:10|13639.36|13639.36|13639.36|13639.36|13639.36|13639.36|13639.36|13639.36|0
1652713380000|2022-05-16 15:03:00|13635.4|13635.4|13635.4|13635.4|13635.4|13635.4|13635.4|13635.4|0
1652713430000|2022-05-16 15:03:50|13634|13634|13630.03|13630.03|13634|13634|13630.03|13630.03|0
1652713460000|2022-05-16 15:04:20|13626.07|13626.07|13627.47|13627.47|13627.47|13627.47|13626.07|13626.07|0
1652713490000|2022-05-16 15:04:50|13631.43|13631.43|13631.43|13631.43|13631.43|13631.43|13631.43|13631.43|0
1652713510000|2022-05-16 15:05:10|13627.47|13627.47|13627.47|13627.47|13627.47|13627.47|13627.47|13627.47|0
1652713520000|2022-05-16 15:05:20|13624.67|13624.67|13624.67|13624.67|13624.67|13624.67|13624.67|13624.67|0
1652713530000|2022-05-16 15:05:30|13626.07|13626.07|13626.07|13626.07|13626.07|13626.07|13626.07|13626.07|0
1652713540000|2022-05-16 15:05:40|13622.1|13622.1|13622.1|13622.1|13622.1|13622.1|13622.1|13622.1|0
1652713550000|2022-05-16 15:05:50|13618.14|13618.14|13618.14|13618.14|13618.14|13618.14|13618.14|13618.14|0
1652713560000|2022-05-16 15:06:00|13622.1|13622.1|13622.1|13622.1|13622.1|13622.1|13622.1|13622.1|0
1652713570000|2022-05-16 15:06:10|13621.64|13621.64|13616.99|13616.99|13621.64|13621.64|13616.99|13616.99|0
1652713580000|2022-05-16 15:06:20|13621.19|13621.19|13621.19|13621.19|13621.19|13621.19|13621.19|13621.19|0
1652713590000|2022-05-16 15:06:30|13619.79|13619.79|13622.58|13622.58|13622.58|13622.58|13619.79|13619.79|0
1652713620000|2022-05-16 15:07:00|13618.62|13618.62|13618.62|13618.62|13618.62|13618.62|13618.62|13618.62|0
1652713630000|2022-05-16 15:07:10|13617.22|13617.22|13609.29|13609.29|13617.22|13617.22|13609.29|13609.29|0
1652713650000|2022-05-16 15:07:30|13613.25|13613.25|13614.65|13614.65|13614.65|13614.65|13613.25|13613.25|0
1652713670000|2022-05-16 15:07:50|13610.69|13610.69|13610.69|13610.69|13610.69|13610.69|13610.69|13610.69|0
1652713680000|2022-05-16 15:08:00|13614.65|13614.65|13610.69|13610.69|13614.65|13614.65|13610.69|13610.69|0
1652713730000|2022-05-16 15:08:50|13614.65|13614.65|13614.65|13614.65|13614.65|13614.65|13614.65|13614.65|0
1652713750000|2022-05-16 15:09:10|13615.11|13615.11|13615.11|13615.11|13615.11|13615.11|13615.11|13615.11|0
1652713760000|2022-05-16 15:09:20|13616.51|13616.51|13616.51|13616.51|13616.51|13616.51|13616.51|13616.51|0
1652713770000|2022-05-16 15:09:30|13612.55|13612.55|13612.55|13612.55|13612.55|13612.55|13612.55|13612.55|0
1652713780000|2022-05-16 15:09:40|13620.48|13620.48|13620.48|13620.48|13620.48|13620.48|13620.48|13620.48|0
1652713790000|2022-05-16 15:09:50|13628.41|13628.41|13628.41|13628.41|13628.41|13628.41|13628.41|13628.41|0
1652713800000|2022-05-16 15:10:00|13624.44|13624.44|13624.44|13624.44|13624.44|13624.44|13624.44|13624.44|0
1652713830000|2022-05-16 15:10:30|13628.41|13628.41|13628.41|13628.41|13628.41|13628.41|13628.41|13628.41|0
1652713870000|2022-05-16 15:11:10|13631.21|13631.21|13631.21|13631.21|13631.21|13631.21|13631.21|13631.21|0
1652713900000|2022-05-16 15:11:40|13632.61|13632.61|13632.61|13632.61|13632.61|13632.61|13632.61|13632.61|0
1652713910000|2022-05-16 15:11:50|13636.57|13636.57|13636.57|13636.57|13636.57|13636.57|13636.57|13636.57|0
1652713930000|2022-05-16 15:12:10|13637.97|13637.97|13636.57|13636.57|13637.97|13637.97|13636.57|13636.57|0
1652713940000|2022-05-16 15:12:20|13632.61|13632.61|13632.61|13632.61|13632.61|13632.61|13632.61|13632.61|0
1652713960000|2022-05-16 15:12:40|13628.64|13628.64|13624.68|13624.68|13628.64|13628.64|13624.68|13624.68|0
1652713970000|2022-05-16 15:12:50|13636.57|13636.57|13636.57|13636.57|13636.57|13636.57|13636.57|13636.57|0
1652713980000|2022-05-16 15:13:00|13637.49|13637.49|13638.41|13638.41|13638.41|13638.41|13637.49|13637.49|0
1652713990000|2022-05-16 15:13:10|13638.87|13638.87|13638.87|13638.87|13638.87|13638.87|13638.87|13638.87|0
1652714010000|2022-05-16 15:13:30|13634.91|13634.91|13634.91|13634.91|13634.91|13634.91|13634.91|13634.91|0
1652714030000|2022-05-16 15:13:50|13633.51|13633.51|13632.11|13632.11|13633.51|13633.51|13632.11|13632.11|0
1652714130000|2022-05-16 15:15:30|13636.07|13636.07|13637.47|13637.47|13637.47|13637.47|13636.07|13636.07|0
1652714140000|2022-05-16 15:15:40|13636.07|13636.07|13636.07|13636.07|13636.07|13636.07|13636.07|13636.07|0
1652714160000|2022-05-16 15:16:00|13634.67|13634.67|13641.44|13641.44|13641.44|13641.44|13634.67|13634.67|0
1652714170000|2022-05-16 15:16:10|13642.84|13642.84|13643.76|13643.76|13643.76|13643.76|13642.84|13642.84|0
1652714180000|2022-05-16 15:16:20|13644.68|13644.68|13644.68|13644.68|13644.68|13644.68|13644.68|13644.68|0
1652714240000|2022-05-16 15:17:20|13648.64|13648.64|13648.64|13648.64|13648.64|13648.64|13648.64|13648.64|0
1652714270000|2022-05-16 15:17:50|13649.56|13649.56|13649.56|13649.56|13649.56|13649.56|13649.56|13649.56|0
1652714340000|2022-05-16 15:19:00|13649.1|13649.1|13649.1|13649.1|13649.1|13649.1|13649.1|13649.1|0
1652714350000|2022-05-16 15:19:10|13648.64|13648.64|13648.18|13648.18|13648.64|13648.64|13648.18|13648.18|0
1652714360000|2022-05-16 15:19:20|13649.35|13649.35|13649.35|13649.35|13649.35|13649.35|13649.35|13649.35|0
1652714380000|2022-05-16 15:19:40|13653.55|13653.55|13652.15|13652.15|13653.55|13653.55|13652.15|13652.15|0
1652714390000|2022-05-16 15:19:50|13656.11|13656.11|13656.11|13656.11|13656.11|13656.11|13656.11|13656.11|0
1652714400000|2022-05-16 15:20:00|13654.71|13654.71|13654.71|13654.71|13654.71|13654.71|13654.71|13654.71|0
1652714440000|2022-05-16 15:20:40|13656.11|13656.11|13645.38|13645.38|13656.11|13656.11|13645.38|13645.38|0
1652714460000|2022-05-16 15:21:00|13646.78|13646.78|13646.78|13646.78|13646.78|13646.78|13646.78|13646.78|0
1652714480000|2022-05-16 15:21:20|13646.32|13646.32|13646.32|13646.32|13646.32|13646.32|13646.32|13646.32|0
1652714490000|2022-05-16 15:21:30|13647.72|13647.72|13647.72|13647.72|13647.72|13647.72|13647.72|13647.72|0
1652714520000|2022-05-16 15:22:00|13643.76|13643.76|13640.96|13640.96|13643.76|13643.76|13640.96|13640.96|0
1652714570000|2022-05-16 15:22:50|13644.92|13644.92|13644.92|13644.92|13644.92|13644.92|13644.92|13644.92|0
1652714600000|2022-05-16 15:23:20|13648.89|13648.89|13648.89|13648.89|13648.89|13648.89|13648.89|13648.89|0
1652714630000|2022-05-16 15:23:50|13650.29|13650.29|13650.29|13650.29|13650.29|13650.29|13650.29|13650.29|0
1652714650000|2022-05-16 15:24:10|13650.75|13650.75|13650.75|13650.75|13650.75|13650.75|13650.75|13650.75|0
1652714660000|2022-05-16 15:24:20|13646.78|13646.78|13646.78|13646.78|13646.78|13646.78|13646.78|13646.78|0
1652714690000|2022-05-16 15:24:50|13646.32|13646.32|13644.46|13644.46|13646.32|13646.32|13644.46|13644.46|0
1652714700000|2022-05-16 15:25:00|13643.06|13643.06|13641.66|13641.66|13643.06|13643.06|13641.66|13641.66|0
1652714710000|2022-05-16 15:25:10|13643.06|13643.06|13639.1|13639.1|13643.06|13643.06|13639.1|13639.1|0
1652714720000|2022-05-16 15:25:20|13641.9|13641.9|13643.3|13643.3|13643.3|13643.3|13641.9|13641.9|0
1652714760000|2022-05-16 15:26:00|13642.84|13642.84|13642.84|13642.84|13642.84|13642.84|13642.84|13642.84|0
1652714810000|2022-05-16 15:26:50|13638.87|13638.87|13636.07|13636.07|13638.87|13638.87|13636.07|13636.07|0
1652714820000|2022-05-16 15:27:00|13633.27|13633.27|13633.27|13633.27|13633.27|13633.27|13633.27|13633.27|0
1652714830000|2022-05-16 15:27:10|13637.24|13637.24|13637.24|13637.24|13637.24|13637.24|13637.24|13637.24|0
1652714850000|2022-05-16 15:27:30|13633.27|13633.27|13633.27|13633.27|13633.27|13633.27|13633.27|13633.27|0
1652714860000|2022-05-16 15:27:40|13637.24|13637.24|13637.24|13637.24|13637.24|13637.24|13637.24|13637.24|0
1652714870000|2022-05-16 15:27:50|13633.04|13633.04|13633.04|13633.04|13633.04|13633.04|13633.04|13633.04|0
1652714880000|2022-05-16 15:28:00|13631.64|13631.64|13631.64|13631.64|13631.64|13631.64|13631.64|13631.64|0
1652714890000|2022-05-16 15:28:10|13627.68|13627.68|13623.71|13623.71|13627.68|13627.68|13623.71|13623.71|0
1652714910000|2022-05-16 15:28:30|13619.51|13619.51|13619.51|13619.51|13619.51|13619.51|13619.51|13619.51|0
1652714920000|2022-05-16 15:28:40|13618.11|13618.11|13619.51|13619.51|13619.51|13619.51|13618.11|13618.11|0
1652714930000|2022-05-16 15:28:50|13615.55|13615.55|13615.55|13615.55|13619.51|13619.51|13615.55|13615.55|0
1652714940000|2022-05-16 15:29:00|13619.51|13619.51|13623.48|13623.48|13623.48|13623.48|13619.51|13619.51|0
1652714960000|2022-05-16 15:29:20|13619.51|13619.51|13622.31|13622.31|13622.31|13622.31|13619.51|13619.51|0
1652714980000|2022-05-16 15:29:40|13620.91|13620.91|13615.31|13615.31|13620.91|13620.91|13611.35|13611.35|0
1652714990000|2022-05-16 15:29:50|13619.28|13619.28|13599.22|13599.22|13619.28|13619.28|13599.22|13599.22|0
1652771720000|2022-05-17 07:15:20|13542.7|13542.7|13534.77|13534.77|13542.7|13542.7|13534.77|13534.77|0
1652771750000|2022-05-17 07:15:50|13526.84|13526.84|13526.84|13526.84|13526.84|13526.84|13526.84|13526.84|0
1652771770000|2022-05-17 07:16:10|13534.77|13534.77|13534.77|13534.77|13534.77|13534.77|13534.77|13534.77|0
1652771800000|2022-05-17 07:16:40|13527.78|13527.78|13527.78|13527.78|13527.78|13527.78|13527.78|13527.78|0
1652771860000|2022-05-17 07:17:40|13530.58|13530.58|13530.58|13530.58|13530.58|13530.58|13530.58|13530.58|0
1652771880000|2022-05-17 07:18:00|13533.37|13533.37|13537.57|13537.57|13537.57|13537.57|13533.37|13533.37|0
1652771890000|2022-05-17 07:18:10|13533.61|13533.61|13535.01|13535.01|13535.01|13535.01|13533.61|13533.61|0
1652771930000|2022-05-17 07:18:50|13554.83|13554.83|13554.83|13554.83|13554.83|13554.83|13554.83|13554.83|0
1652771940000|2022-05-17 07:19:00|13542.94|13542.94|13542.94|13542.94|13542.94|13542.94|13542.94|13542.94|0
1652771960000|2022-05-17 07:19:20|13548.54|13548.54|13548.54|13548.54|13548.54|13548.54|13548.54|13548.54|0
1652771970000|2022-05-17 07:19:30|13552.5|13552.5|13552.5|13552.5|13552.5|13552.5|13552.5|13552.5|0
1652772070000|2022-05-17 07:21:10|13548.3|13548.3|13546|13546|13548.3|13548.3|13546|13546|0
1652772140000|2022-05-17 07:22:20|13547.4|13547.4|13559.3|13559.3|13559.3|13559.3|13547.4|13547.4|0
1652772150000|2022-05-17 07:22:30|13555.33|13555.33|13555.33|13555.33|13555.33|13555.33|13555.33|13555.33|0
1652772160000|2022-05-17 07:22:40|13557.17|13557.17|13557.17|13557.17|13557.17|13557.17|13557.17|13557.17|0
1652772210000|2022-05-17 07:23:30|13565.1|13565.1|13584.23|13584.23|13584.23|13584.23|13565.1|13565.1|0
1652772220000|2022-05-17 07:23:40|13588.19|13588.19|13588.19|13588.19|13592.16|13592.16|13588.19|13588.19|0
1652772300000|2022-05-17 07:25:00|13586.8|13586.8|13586.8|13586.8|13586.8|13586.8|13586.8|13586.8|0
1652772340000|2022-05-17 07:25:40|13582.83|13582.83|13578.86|13578.86|13582.83|13582.83|13578.86|13578.86|0
1652772440000|2022-05-17 07:27:20|13577.47|13577.47|13577.47|13577.47|13577.47|13577.47|13577.47|13577.47|0
1652772470000|2022-05-17 07:27:50|13580.26|13580.26|13584.23|13584.23|13584.23|13584.23|13580.26|13580.26|0
1652772480000|2022-05-17 07:28:00|13588.19|13588.19|13588.19|13588.19|13588.19|13588.19|13588.19|13588.19|0
1652772590000|2022-05-17 07:29:50|13593.79|13593.79|13593.79|13593.79|13593.79|13593.79|13593.79|13593.79|0
1652772600000|2022-05-17 07:30:00|13601.72|13601.72|13609.65|13609.65|13609.65|13609.65|13601.72|13601.72|0
1652772630000|2022-05-17 07:30:30|13612.41|13612.41|13621.26|13621.26|13621.26|13621.26|13612.41|13612.41|0
1652772640000|2022-05-17 07:30:40|13629.19|13629.19|13629.19|13629.19|13629.19|13629.19|13629.19|13629.19|0
1652772680000|2022-05-17 07:31:20|13633.16|13633.16|13633.16|13633.16|13633.16|13633.16|13633.16|13633.16|0
1652772810000|2022-05-17 07:33:30|13628.96|13628.96|13624.99|13624.99|13628.96|13628.96|13624.99|13624.99|0
1652772940000|2022-05-17 07:35:40|13636.89|13636.89|13636.89|13636.89|13636.89|13636.89|13636.89|13636.89|0
1652773000000|2022-05-17 07:36:40|13629.89|13629.89|13629.89|13629.89|13629.89|13629.89|13629.89|13629.89|0
1652773030000|2022-05-17 07:37:10|13621.96|13621.96|13614.03|13614.03|13621.96|13621.96|13614.03|13614.03|0
1652773070000|2022-05-17 07:37:50|13618.23|13618.23|13618.23|13618.23|13618.23|13618.23|13618.23|13618.23|0
1652773090000|2022-05-17 07:38:10|13622.19|13622.19|13622.19|13622.19|13622.19|13622.19|13622.19|13622.19|0
1652773100000|2022-05-17 07:38:20|13614.26|13614.26|13618.23|13618.23|13618.23|13618.23|13614.26|13614.26|0
1652773120000|2022-05-17 07:38:40|13622.19|13622.19|13622.19|13622.19|13622.19|13622.19|13622.19|13622.19|0
1652773170000|2022-05-17 07:39:30|13619.4|13619.4|13619.4|13619.4|13619.4|13619.4|13619.4|13619.4|0
1652773210000|2022-05-17 07:40:10|13623.59|13623.59|13635.49|13635.49|13635.49|13635.49|13623.59|13623.59|0
1652773230000|2022-05-17 07:40:30|13627.56|13627.56|13627.56|13627.56|13627.56|13627.56|13627.56|13627.56|0
1652773250000|2022-05-17 07:40:50|13623.59|13623.59|13618|13618|13623.59|13623.59|13618|13618|0
1652773260000|2022-05-17 07:41:00|13620.8|13620.8|13616.83|13616.83|13620.8|13620.8|13616.83|13616.83|0
1652773270000|2022-05-17 07:41:10|13618.69|13618.69|13614.03|13614.03|13620.55|13620.55|13614.03|13614.03|0
1652773320000|2022-05-17 07:42:00|13615.43|13615.43|13614.03|13614.03|13615.43|13615.43|13614.03|13614.03|0
1652773330000|2022-05-17 07:42:10|13610.07|13610.07|13600.5|13600.5|13610.07|13610.07|13600.5|13600.5|0
1652773340000|2022-05-17 07:42:20|13603.3|13603.3|13603.3|13603.3|13603.3|13603.3|13603.3|13603.3|0
1652773360000|2022-05-17 07:42:40|13611.23|13611.23|13611.23|13611.23|13611.23|13611.23|13611.23|13611.23|0
1652773380000|2022-05-17 07:43:00|13612.15|13612.15|13610.77|13610.77|13612.15|13612.15|13610.77|13610.77|0
1652773390000|2022-05-17 07:43:10|13614.74|13614.74|13616.14|13616.14|13616.14|13616.14|13614.74|13614.74|0
1652773430000|2022-05-17 07:43:50|13620.1|13620.1|13628.03|13628.03|13632|13632|13620.1|13620.1|0
1652773470000|2022-05-17 07:44:30|13627.57|13627.57|13627.57|13627.57|13627.57|13627.57|13627.57|13627.57|0
1652773520000|2022-05-17 07:45:20|13631.54|13631.54|13631.54|13631.54|13631.54|13631.54|13631.54|13631.54|0
1652773530000|2022-05-17 07:45:30|13635.5|13635.5|13635.5|13635.5|13635.5|13635.5|13635.5|13635.5|0
1652773540000|2022-05-17 07:45:40|13639.7|13639.7|13639.7|13639.7|13639.7|13639.7|13639.7|13639.7|0
1652773570000|2022-05-17 07:46:10|13642.5|13642.5|13642.5|13642.5|13642.5|13642.5|13642.5|13642.5|0
1652773580000|2022-05-17 07:46:20|13645.3|13645.3|13653.23|13653.23|13653.23|13653.23|13645.3|13645.3|0
1652773640000|2022-05-17 07:47:20|13645.3|13645.3|13645.3|13645.3|13645.3|13645.3|13645.3|13645.3|0
1652773660000|2022-05-17 07:47:40|13650.9|13650.9|13650.9|13650.9|13650.9|13650.9|13650.9|13650.9|0
1652773670000|2022-05-17 07:47:50|13658.83|13658.83|13658.83|13658.83|13658.83|13658.83|13658.83|13658.83|0
1652773690000|2022-05-17 07:48:10|13659.29|13659.29|13659.75|13659.75|13660.21|13660.21|13659.29|13659.29|0
1652773700000|2022-05-17 07:48:20|13662.55|13662.55|13662.55|13662.55|13662.55|13662.55|13662.55|13662.55|0
1652773750000|2022-05-17 07:49:10|13658.58|13658.58|13658.58|13658.58|13658.58|13658.58|13658.58|13658.58|0
1652773850000|2022-05-17 07:50:50|13654.62|13654.62|13654.62|13654.62|13654.62|13654.62|13654.62|13654.62|0
1652773940000|2022-05-17 07:52:20|13650.65|13650.65|13658.58|13658.58|13658.58|13658.58|13650.65|13650.65|0
1652773980000|2022-05-17 07:53:00|13662.55|13662.55|13662.55|13662.55|13662.55|13662.55|13662.55|13662.55|0
1652774030000|2022-05-17 07:53:50|13658.58|13658.58|13658.58|13658.58|13658.58|13658.58|13658.58|13658.58|0
1652774050000|2022-05-17 07:54:10|13650.65|13650.65|13650.65|13650.65|13650.65|13650.65|13650.65|13650.65|0
1652774060000|2022-05-17 07:54:20|13654.62|13654.62|13654.62|13654.62|13654.62|13654.62|13654.62|13654.62|0
1652774120000|2022-05-17 07:55:20|13650.42|13650.42|13650.42|13650.42|13650.42|13650.42|13650.42|13650.42|0
1652774160000|2022-05-17 07:56:00|13638.52|13638.52|13638.52|13638.52|13638.52|13638.52|13638.52|13638.52|0
1652774210000|2022-05-17 07:56:50|13632.92|13632.92|13632.92|13632.92|13632.92|13632.92|13632.92|13632.92|0
1652774230000|2022-05-17 07:57:10|13637.12|13637.12|13637.12|13637.12|13637.12|13637.12|13635.72|13635.72|0
1652774240000|2022-05-17 07:57:20|13634.32|13634.32|13634.32|13634.32|13634.32|13634.32|13634.32|13634.32|0
1652774260000|2022-05-17 07:57:40|13635.72|13635.72|13635.72|13635.72|13635.72|13635.72|13635.72|13635.72|0
1652774270000|2022-05-17 07:57:50|13632.92|13632.92|13632.92|13632.92|13632.92|13632.92|13632.92|13632.92|0
1652774280000|2022-05-17 07:58:00|13630.63|13630.63|13630.63|13630.63|13630.63|13630.63|13630.63|13630.63|0
1652774290000|2022-05-17 07:58:10|13633.42|13633.42|13633.42|13633.42|13633.42|13633.42|13633.42|13633.42|0
1652774320000|2022-05-17 07:58:40|13632.03|13632.03|13632.03|13632.03|13632.03|13632.03|13632.03|13632.03|0
1652774360000|2022-05-17 07:59:20|13635.99|13635.99|13635.99|13635.99|13635.99|13635.99|13635.99|13635.99|0
1652774380000|2022-05-17 07:59:40|13635.53|13635.53|13631.57|13631.57|13635.53|13635.53|13631.57|13631.57|0
1652774430000|2022-05-17 08:00:30|13632.97|13632.97|13631.57|13631.57|13632.97|13632.97|13631.57|13631.57|0
1652774470000|2022-05-17 08:01:10|13634.36|13634.36|13632.03|13632.03|13634.36|13634.36|13626.43|13626.43|0
1652774480000|2022-05-17 08:01:20|13629.23|13629.23|13629.23|13629.23|13629.23|13629.23|13629.23|13629.23|0
1652774520000|2022-05-17 08:02:00|13627.83|13627.83|13631.8|13631.8|13631.8|13631.8|13627.83|13627.83|0
1652774530000|2022-05-17 08:02:10|13636|13636|13645.79|13645.79|13645.79|13645.79|13636|13636|0
1652774550000|2022-05-17 08:02:30|13638.8|13638.8|13638.8|13638.8|13638.8|13638.8|13638.8|13638.8|0
1652774560000|2022-05-17 08:02:40|13650.69|13650.69|13650.69|13650.69|13650.69|13650.69|13650.69|13650.69|0
1652774570000|2022-05-17 08:02:50|13654.66|13654.66|13656.06|13656.06|13656.06|13656.06|13654.66|13654.66|0
1652774630000|2022-05-17 08:03:50|13657.46|13657.46|13668.42|13668.42|13668.42|13668.42|13657.46|13657.46|0
1652774640000|2022-05-17 08:04:00|13664.45|13664.45|13664.45|13664.45|13664.45|13664.45|13664.45|13664.45|0
1652774680000|2022-05-17 08:04:40|13668.42|13668.42|13668.42|13668.42|13668.42|13668.42|13668.42|13668.42|0
1652774690000|2022-05-17 08:04:50|13672.38|13672.38|13672.38|13672.38|13672.38|13672.38|13672.38|13672.38|0
1652774720000|2022-05-17 08:05:20|13676.35|13676.35|13676.35|13676.35|13676.35|13676.35|13676.35|13676.35|0
1652774740000|2022-05-17 08:05:40|13679.15|13679.15|13679.15|13679.15|13679.15|13679.15|13679.15|13679.15|0
1652774800000|2022-05-17 08:06:40|13675.18|13675.18|13675.18|13675.18|13675.18|13675.18|13675.18|13675.18|0
1652774880000|2022-05-17 08:08:00|13683.11|13683.11|13683.11|13683.11|13683.11|13683.11|13683.11|13683.11|0
1652774920000|2022-05-17 08:08:40|13679.15|13679.15|13679.15|13679.15|13679.15|13679.15|13679.15|13679.15|0
1652774950000|2022-05-17 08:09:10|13683.11|13683.11|13683.11|13683.11|13683.11|13683.11|13683.11|13683.11|0
1652775010000|2022-05-17 08:10:10|13684.95|13684.95|13684.95|13684.95|13684.95|13684.95|13684.95|13684.95|0
1652775040000|2022-05-17 08:10:40|13683.55|13683.55|13683.55|13683.55|13683.55|13683.55|13683.55|13683.55|0
1652775160000|2022-05-17 08:12:40|13675.62|13675.62|13671.66|13671.66|13675.62|13675.62|13671.66|13671.66|0
1652775170000|2022-05-17 08:12:50|13669.82|13669.82|13669.82|13669.82|13669.82|13669.82|13669.82|13669.82|0
1652775180000|2022-05-17 08:13:00|13669.36|13669.36|13667.98|13667.98|13669.36|13669.36|13667.98|13667.98|0
1652775240000|2022-05-17 08:14:00|13669.36|13669.36|13669.36|13669.36|13669.36|13669.36|13669.36|13669.36|0
1652775300000|2022-05-17 08:15:00|13670.76|13670.76|13670.76|13670.76|13670.76|13670.76|13670.76|13670.76|0
1652775330000|2022-05-17 08:15:30|13674.72|13674.72|13674.72|13674.72|13674.72|13674.72|13674.72|13674.72|0
1652775340000|2022-05-17 08:15:40|13682.65|13682.65|13682.65|13682.65|13682.65|13682.65|13682.65|13682.65|0
1652775360000|2022-05-17 08:16:00|13690.58|13690.58|13690.58|13690.58|13690.58|13690.58|13690.58|13690.58|0
1652775370000|2022-05-17 08:16:10|13700.38|13700.38|13692.45|13692.45|13700.38|13700.38|13692.45|13692.45|0
1652775380000|2022-05-17 08:16:20|13694.29|13694.29|13694.29|13694.29|13694.29|13694.29|13694.29|13694.29|0
1652775410000|2022-05-17 08:16:50|13702.22|13702.22|13706.18|13706.18|13706.18|13706.18|13702.22|13702.22|0
1652775420000|2022-05-17 08:17:00|13711.78|13711.78|13711.78|13711.78|13711.78|13711.78|13711.78|13711.78|0
1652775430000|2022-05-17 08:17:10|13714.58|13714.58|13714.58|13714.58|13714.58|13714.58|13714.58|13714.58|0
1652775480000|2022-05-17 08:18:00|13715.5|13715.5|13715.5|13715.5|13715.5|13715.5|13715.5|13715.5|0
1652775490000|2022-05-17 08:18:10|13723.43|13723.43|13727.4|13727.4|13727.4|13727.4|13723.43|13723.43|0
1652775500000|2022-05-17 08:18:20|13731.36|13731.36|13731.36|13731.36|13731.36|13731.36|13731.36|13731.36|0
1652775530000|2022-05-17 08:18:50|13735.33|13735.33|13735.33|13735.33|13735.33|13735.33|13735.33|13735.33|0
1652775540000|2022-05-17 08:19:00|13731.36|13731.36|13724.6|13724.6|13731.36|13731.36|13724.6|13724.6|0
1652775570000|2022-05-17 08:19:30|13726|13726|13726|13726|13726|13726|13726|13726|0
1652775620000|2022-05-17 08:20:20|13729.96|13729.96|13729.96|13729.96|13729.96|13729.96|13729.96|13729.96|0
1652775650000|2022-05-17 08:20:50|13733.93|13733.93|13733.93|13733.93|13733.93|13733.93|13733.93|13733.93|0
1652775730000|2022-05-17 08:22:10|13736.73|13736.73|13738.13|13738.13|13738.13|13738.13|13736.73|13736.73|0
1652775760000|2022-05-17 08:22:40|13734.16|13734.16|13734.16|13734.16|13734.16|13734.16|13734.16|13734.16|0
1652775790000|2022-05-17 08:23:10|13726.23|13726.23|13726.23|13726.23|13726.23|13726.23|13726.23|13726.23|0
1652775800000|2022-05-17 08:23:20|13730.2|13730.2|13730.2|13730.2|13730.2|13730.2|13730.2|13730.2|0
1652775890000|2022-05-17 08:24:50|13726.23|13726.23|13730.2|13730.2|13730.2|13730.2|13726.23|13726.23|0
1652775970000|2022-05-17 08:26:10|13727.4|13727.4|13727.4|13727.4|13727.4|13727.4|13727.4|13727.4|0
1652776000000|2022-05-17 08:26:40|13728.8|13728.8|13728.8|13728.8|13728.8|13728.8|13728.8|13728.8|0
1652776010000|2022-05-17 08:26:50|13724.83|13724.83|13720.87|13720.87|13724.83|13724.83|13720.87|13720.87|0
1652776080000|2022-05-17 08:28:00|13724.83|13724.83|13728.8|13728.8|13728.8|13728.8|13724.83|13724.83|0
1652776130000|2022-05-17 08:28:50|13741.39|13741.39|13744.19|13744.19|13744.19|13744.19|13741.39|13741.39|0
1652776160000|2022-05-17 08:29:20|13734.39|13734.39|13734.39|13734.39|13734.39|13734.39|13734.39|13734.39|0
1652776190000|2022-05-17 08:29:50|13742.32|13742.32|13742.32|13742.32|13742.32|13742.32|13742.32|13742.32|0
1652776200000|2022-05-17 08:30:00|13738.36|13738.36|13738.36|13738.36|13738.36|13738.36|13738.36|13738.36|0
1652776220000|2022-05-17 08:30:20|13734.39|13734.39|13734.39|13734.39|13734.39|13734.39|13734.39|13734.39|0
1652776250000|2022-05-17 08:30:50|13726.46|13726.46|13726.46|13726.46|13726.46|13726.46|13726.46|13726.46|0
1652776280000|2022-05-17 08:31:20|13718.07|13718.07|13722.03|13722.03|13722.03|13722.03|13718.07|13718.07|0
1652776290000|2022-05-17 08:31:30|13726.23|13726.23|13726.23|13726.23|13726.23|13726.23|13726.23|13726.23|0
1652776330000|2022-05-17 08:32:10|13729.03|13729.03|13729.03|13729.03|13729.03|13729.03|13729.03|13729.03|0
1652776430000|2022-05-17 08:33:50|13722.03|13722.03|13722.03|13722.03|13722.03|13722.03|13722.03|13722.03|0
1652776540000|2022-05-17 08:35:40|13712.24|13712.24|13712.24|13712.24|13712.24|13712.24|13712.24|13712.24|0
1652776590000|2022-05-17 08:36:30|13704.31|13704.31|13709.9|13709.9|13709.9|13709.9|13704.31|13704.31|0
1652776680000|2022-05-17 08:38:00|13713.87|13713.87|13709.9|13709.9|13713.87|13713.87|13705.94|13705.94|0
1652776690000|2022-05-17 08:38:10|13718.3|13718.3|13717.84|13717.84|13718.3|13718.3|13717.84|13717.84|0
1652776780000|2022-05-17 08:39:40|13721.81|13721.81|13721.81|13721.81|13721.81|13721.81|13721.81|13721.81|0
1652776800000|2022-05-17 08:40:00|13723.21|13723.21|13723.21|13723.21|13723.21|13723.21|13723.21|13723.21|0
1652776830000|2022-05-17 08:40:30|13720.41|13720.41|13720.41|13720.41|13720.41|13720.41|13720.41|13720.41|0
1652776860000|2022-05-17 08:41:00|13716.44|13716.44|13716.44|13716.44|13716.44|13716.44|13716.44|13716.44|0
1652777000000|2022-05-17 08:43:20|13719.24|13719.24|13723.21|13723.21|13723.21|13723.21|13719.24|13719.24|0
1652777010000|2022-05-17 08:43:30|13727.17|13727.17|13727.17|13727.17|13727.17|13727.17|13727.17|13727.17|0
1652777090000|2022-05-17 08:44:50|13731.37|13731.37|13738.13|13738.13|13738.13|13738.13|13731.37|13731.37|0
1652777100000|2022-05-17 08:45:00|13742.1|13742.1|13742.1|13742.1|13742.1|13742.1|13742.1|13742.1|0
1652777150000|2022-05-17 08:45:50|13740.7|13740.7|13740.7|13740.7|13740.7|13740.7|13740.7|13740.7|0
1652777210000|2022-05-17 08:46:50|13744.9|13744.9|13744.9|13744.9|13744.9|13744.9|13744.9|13744.9|0
1652777220000|2022-05-17 08:47:00|13748.86|13748.86|13748.86|13748.86|13748.86|13748.86|13748.86|13748.86|0
1652777270000|2022-05-17 08:47:50|13744.66|13744.66|13744.66|13744.66|13744.66|13744.66|13744.66|13744.66|0
1652777330000|2022-05-17 08:48:50|13745.58|13745.58|13745.58|13745.58|13745.58|13745.58|13745.58|13745.58|0
1652777340000|2022-05-17 08:49:00|13746.04|13746.04|13746.04|13746.04|13746.04|13746.04|13746.04|13746.04|0
1652777460000|2022-05-17 08:51:00|13734.15|13734.15|13729.95|13729.95|13734.15|13734.15|13729.95|13729.95|0
1652777480000|2022-05-17 08:51:20|13727.15|13727.15|13727.15|13727.15|13727.15|13727.15|13727.15|13727.15|0
1652777520000|2022-05-17 08:52:00|13722.95|13722.95|13722.95|13722.95|13722.95|13722.95|13722.95|13722.95|0
1652777570000|2022-05-17 08:52:50|13711.06|13711.06|13711.06|13711.06|13711.06|13711.06|13711.06|13711.06|0
1652777620000|2022-05-17 08:53:40|13710.6|13710.6|13710.6|13710.6|13710.6|13710.6|13710.6|13710.6|0
1652777670000|2022-05-17 08:54:30|13706.63|13706.63|13706.63|13706.63|13706.63|13706.63|13706.63|13706.63|0
1652777680000|2022-05-17 08:54:40|13710.6|13710.6|13706.63|13706.63|13710.6|13710.6|13706.63|13706.63|0
1652777690000|2022-05-17 08:54:50|13714.56|13714.56|13722.49|13722.49|13722.49|13722.49|13714.56|13714.56|0
1652777730000|2022-05-17 08:55:30|13725.29|13725.29|13725.29|13725.29|13725.29|13725.29|13725.29|13725.29|0
1652777740000|2022-05-17 08:55:40|13729.26|13729.26|13733.22|13733.22|13733.22|13733.22|13729.26|13729.26|0
1652777770000|2022-05-17 08:56:10|13725.29|13725.29|13721.33|13721.33|13725.29|13725.29|13721.33|13721.33|0
1652777830000|2022-05-17 08:57:10|13722.73|13722.73|13726.69|13726.69|13726.69|13726.69|13718.76|13718.76|0
1652777840000|2022-05-17 08:57:20|13728.09|13728.09|13728.09|13728.09|13728.09|13728.09|13728.09|13728.09|0
1652777870000|2022-05-17 08:57:50|13724.12|13724.12|13724.12|13724.12|13724.12|13724.12|13724.12|13724.12|0
1652777980000|2022-05-17 08:59:40|13722.73|13722.73|13722.73|13722.73|13722.73|13722.73|13722.73|13722.73|0
1652777990000|2022-05-17 08:59:50|13718.76|13718.76|13718.76|13718.76|13718.76|13718.76|13718.76|13718.76|0
1652778000000|2022-05-17 09:00:00|13722.73|13722.73|13722.73|13722.73|13722.73|13722.73|13722.73|13722.73|0
1652778190000|2022-05-17 09:03:10|13724.12|13724.12|13724.12|13724.12|13724.12|13724.12|13724.12|13724.12|0
1652778200000|2022-05-17 09:03:20|13728.09|13728.09|13732.06|13732.06|13732.06|13732.06|13728.09|13728.09|0
1652778280000|2022-05-17 09:04:40|13720.16|13720.16|13728.09|13728.09|13728.09|13728.09|13720.16|13720.16|0
1652778300000|2022-05-17 09:05:00|13729.01|13729.01|13728.09|13728.09|13729.01|13729.01|13728.09|13728.09|0
1652778340000|2022-05-17 09:05:40|13732.06|13732.06|13739.99|13739.99|13739.99|13739.99|13732.06|13732.06|0
1652778370000|2022-05-17 09:06:10|13743.95|13743.95|13743.95|13743.95|13743.95|13743.95|13743.95|13743.95|0
1652778410000|2022-05-17 09:06:50|13744.41|13744.41|13744.41|13744.41|13744.41|13744.41|13744.41|13744.41|0
1652778420000|2022-05-17 09:07:00|13745.81|13745.81|13745.81|13745.81|13745.81|13745.81|13745.81|13745.81|0
1652778430000|2022-05-17 09:07:10|13749.78|13749.78|13753.74|13753.74|13753.74|13753.74|13749.78|13749.78|0
1652778450000|2022-05-17 09:07:30|13757.71|13757.71|13757.71|13757.71|13757.71|13757.71|13757.71|13757.71|0
1652778460000|2022-05-17 09:07:40|13753.74|13753.74|13753.74|13753.74|13753.74|13753.74|13750.94|13750.94|0
1652778470000|2022-05-17 09:07:50|13755.14|13755.14|13757.94|13757.94|13757.94|13757.94|13755.14|13755.14|0
1652778500000|2022-05-17 09:08:20|13753.97|13753.97|13753.97|13753.97|13753.97|13753.97|13753.97|13753.97|0
1652778540000|2022-05-17 09:09:00|13756.77|13756.77|13756.77|13756.77|13756.77|13756.77|13756.77|13756.77|0
1652778570000|2022-05-17 09:09:30|13764.7|13764.7|13760.74|13760.74|13764.7|13764.7|13760.74|13760.74|0
1652778690000|2022-05-17 09:11:30|13756.77|13756.77|13760.74|13760.74|13760.74|13760.74|13756.77|13756.77|0
1652778810000|2022-05-17 09:13:30|13756.77|13756.77|13756.77|13756.77|13756.77|13756.77|13756.77|13756.77|0
1652778830000|2022-05-17 09:13:50|13752.81|13752.81|13748.84|13748.84|13752.81|13752.81|13748.84|13748.84|0
1652778880000|2022-05-17 09:14:40|13756.77|13756.77|13760.74|13760.74|13760.74|13760.74|13756.77|13756.77|0
1652778900000|2022-05-17 09:15:00|13756.77|13756.77|13756.77|13756.77|13760.74|13760.74|13756.77|13756.77|0
1652778930000|2022-05-17 09:15:30|13755.37|13755.37|13755.37|13755.37|13755.37|13755.37|13755.37|13755.37|0
1652778980000|2022-05-17 09:16:20|13759.34|13759.34|13759.34|13759.34|13759.34|13759.34|13759.34|13759.34|0
1652779020000|2022-05-17 09:17:00|13755.37|13755.37|13755.37|13755.37|13755.37|13755.37|13755.37|13755.37|0
1652779090000|2022-05-17 09:18:10|13752.57|13752.57|13751.17|13751.17|13752.57|13752.57|13751.17|13751.17|0
1652779150000|2022-05-17 09:19:10|13749.78|13749.78|13751.17|13751.17|13751.17|13751.17|13749.78|13749.78|0
1652779210000|2022-05-17 09:20:10|13749.78|13749.78|13749.78|13749.78|13749.78|13749.78|13749.78|13749.78|0
1652779290000|2022-05-17 09:21:30|13753.74|13753.74|13753.74|13753.74|13753.74|13753.74|13753.74|13753.74|0
1652779340000|2022-05-17 09:22:20|13749.78|13749.78|13749.78|13749.78|13749.78|13749.78|13749.78|13749.78|0
1652779350000|2022-05-17 09:22:30|13746.98|13746.98|13746.98|13746.98|13746.98|13746.98|13746.98|13746.98|0
1652779360000|2022-05-17 09:22:40|13750.94|13750.94|13750.94|13750.94|13750.94|13750.94|13750.94|13750.94|0
1652779590000|2022-05-17 09:26:30|13746.74|13746.74|13752.34|13752.34|13752.34|13752.34|13746.74|13746.74|0
1652779650000|2022-05-17 09:27:30|13753.74|13753.74|13753.74|13753.74|13753.74|13753.74|13753.74|13753.74|0
1652779660000|2022-05-17 09:27:40|13749.78|13749.78|13749.78|13749.78|13749.78|13749.78|13749.78|13749.78|0
1652779680000|2022-05-17 09:28:00|13753.74|13753.74|13753.74|13753.74|13753.74|13753.74|13753.74|13753.74|0
1652779710000|2022-05-17 09:28:30|13749.78|13749.78|13753.74|13753.74|13753.74|13753.74|13749.78|13749.78|0
1652779790000|2022-05-17 09:29:50|13749.78|13749.78|13749.78|13749.78|13749.78|13749.78|13749.78|13749.78|0
1652779890000|2022-05-17 09:31:30|13745.81|13745.81|13745.81|13745.81|13745.81|13745.81|13745.81|13745.81|0
1652779920000|2022-05-17 09:32:00|13741.84|13741.84|13741.84|13741.84|13741.84|13741.84|13741.84|13741.84|0
1652779940000|2022-05-17 09:32:20|13745.81|13745.81|13744.41|13744.41|13745.81|13745.81|13744.41|13744.41|0
1652779970000|2022-05-17 09:32:50|13748.61|13748.61|13748.61|13748.61|13748.61|13748.61|13748.61|13748.61|0
1652779990000|2022-05-17 09:33:10|13745.81|13745.81|13745.81|13745.81|13745.81|13745.81|13745.81|13745.81|0
1652780070000|2022-05-17 09:34:30|13749.78|13749.78|13749.78|13749.78|13749.78|13749.78|13749.78|13749.78|0
1652780080000|2022-05-17 09:34:40|13741.84|13741.84|13741.84|13741.84|13741.84|13741.84|13741.84|13741.84|0
1652780200000|2022-05-17 09:36:40|13737.88|13737.88|13737.88|13737.88|13737.88|13737.88|13737.88|13737.88|0
1652780210000|2022-05-17 09:36:50|13738.34|13738.34|13738.34|13738.34|13738.34|13738.34|13738.34|13738.34|0
1652780360000|2022-05-17 09:39:20|13735.54|13735.54|13735.54|13735.54|13735.54|13735.54|13735.54|13735.54|0
1652780450000|2022-05-17 09:40:50|13731.58|13731.58|13731.58|13731.58|13731.58|13731.58|13731.58|13731.58|0
1652780470000|2022-05-17 09:41:10|13735.54|13735.54|13735.54|13735.54|13735.54|13735.54|13735.54|13735.54|0
1652780500000|2022-05-17 09:41:40|13731.58|13731.58|13727.61|13727.61|13731.58|13731.58|13727.61|13727.61|0
1652780690000|2022-05-17 09:44:50|13720.61|13720.61|13720.61|13720.61|13720.61|13720.61|13720.61|13720.61|0
1652780750000|2022-05-17 09:45:50|13728.54|13728.54|13728.54|13728.54|13728.54|13728.54|13728.54|13728.54|0
1652780790000|2022-05-17 09:46:30|13729.94|13729.94|13729.94|13729.94|13729.94|13729.94|13729.94|13729.94|0
1652780800000|2022-05-17 09:46:40|13733.91|13733.91|13733.91|13733.91|13733.91|13733.91|13733.91|13733.91|0
1652780920000|2022-05-17 09:48:40|13741.84|13741.84|13741.84|13741.84|13741.84|13741.84|13741.84|13741.84|0
1652780980000|2022-05-17 09:49:40|13733.91|13733.91|13733.91|13733.91|13733.91|13733.91|13733.91|13733.91|0
1652781000000|2022-05-17 09:50:00|13738.11|13738.11|13738.11|13738.11|13738.11|13738.11|13738.11|13738.11|0
1652781020000|2022-05-17 09:50:20|13733.91|13733.91|13733.91|13733.91|13733.91|13733.91|13733.91|13733.91|0
1652781300000|2022-05-17 09:55:00|13734.37|13734.37|13734.37|13734.37|13734.37|13734.37|13734.37|13734.37|0
1652781310000|2022-05-17 09:55:10|13735.29|13735.29|13735.29|13735.29|13735.29|13735.29|13735.29|13735.29|0
1652781320000|2022-05-17 09:55:20|13739.25|13739.25|13739.25|13739.25|13739.25|13739.25|13739.25|13739.25|0
1652781360000|2022-05-17 09:56:00|13731.32|13731.32|13736.45|13736.45|13737.85|13737.85|13729.92|13729.92|0
1652781420000|2022-05-17 09:57:00|13735.53|13735.53|13735.53|13735.53|13735.53|13735.53|13735.53|13735.53|0
1652781430000|2022-05-17 09:57:10|13734.61|13734.61|13734.61|13734.61|13734.61|13734.61|13734.61|13734.61|0
1652781460000|2022-05-17 09:57:40|13730.65|13730.65|13730.65|13730.65|13730.65|13730.65|13730.65|13730.65|0
1652781580000|2022-05-17 09:59:40|13742.54|13742.54|13738.58|13738.58|13742.54|13742.54|13738.58|13738.58|0
1652781660000|2022-05-17 10:01:00|13746.51|13746.51|13746.51|13746.51|13746.51|13746.51|13746.51|13746.51|0
1652781770000|2022-05-17 10:02:50|13758.41|13758.41|13758.41|13758.41|13758.41|13758.41|13758.41|13758.41|0
1652781890000|2022-05-17 10:04:50|13750.48|13750.48|13750.48|13750.48|13750.48|13750.48|13750.48|13750.48|0
1652782080000|2022-05-17 10:08:00|13742.54|13742.54|13738.58|13738.58|13742.54|13742.54|13738.58|13738.58|0
1652782250000|2022-05-17 10:10:50|13734.61|13734.61|13734.61|13734.61|13734.61|13734.61|13734.61|13734.61|0
1652782260000|2022-05-17 10:11:00|13729.02|13729.02|13729.02|13729.02|13730.42|13730.42|13729.02|13729.02|0
1652782330000|2022-05-17 10:12:10|13731.82|13731.82|13731.82|13731.82|13731.82|13731.82|13731.82|13731.82|0
1652782350000|2022-05-17 10:12:30|13727.62|13727.62|13727.62|13727.62|13727.62|13727.62|13727.62|13727.62|0
1652782380000|2022-05-17 10:13:00|13722.02|13722.02|13722.02|13722.02|13722.02|13722.02|13722.02|13722.02|0
1652782390000|2022-05-17 10:13:10|13725.98|13725.98|13725.98|13725.98|13725.98|13725.98|13725.98|13725.98|0
1652782430000|2022-05-17 10:13:50|13729.95|13729.95|13725.98|13725.98|13729.95|13729.95|13725.98|13725.98|0
1652782580000|2022-05-17 10:16:20|13718.99|13718.99|13720.39|13720.39|13720.39|13720.39|13718.99|13718.99|0
1652782600000|2022-05-17 10:16:40|13728.32|13728.32|13728.32|13728.32|13728.32|13728.32|13728.32|13728.32|0
1652782620000|2022-05-17 10:17:00|13729.72|13729.72|13732.51|13732.51|13732.51|13732.51|13729.72|13729.72|0
1652782640000|2022-05-17 10:17:20|13728.55|13728.55|13728.55|13728.55|13728.55|13728.55|13728.55|13728.55|0
1652782670000|2022-05-17 10:17:50|13724.58|13724.58|13720.62|13720.62|13724.58|13724.58|13720.62|13720.62|0
1652782740000|2022-05-17 10:19:00|13717.82|13717.82|13713.85|13713.85|13717.82|13717.82|13713.85|13713.85|0
1652782830000|2022-05-17 10:20:30|13715.25|13715.25|13715.25|13715.25|13715.25|13715.25|13715.25|13715.25|0
1652782840000|2022-05-17 10:20:40|13713.85|13713.85|13712.46|13712.46|13713.85|13713.85|13712.46|13712.46|0
1652782870000|2022-05-17 10:21:10|13711.06|13711.06|13711.06|13711.06|13711.06|13711.06|13711.06|13711.06|0
1652782880000|2022-05-17 10:21:20|13707.09|13707.09|13703.13|13703.13|13707.09|13707.09|13703.13|13703.13|0
1652782890000|2022-05-17 10:21:30|13701.73|13701.73|13701.73|13701.73|13701.73|13701.73|13701.73|13701.73|0
1652783000000|2022-05-17 10:23:20|13705.69|13705.69|13705.69|13705.69|13705.69|13705.69|13705.69|13705.69|0
1652783010000|2022-05-17 10:23:30|13709.66|13709.66|13711.06|13711.06|13711.06|13711.06|13709.66|13709.66|0
1652783060000|2022-05-17 10:24:20|13707.09|13707.09|13707.09|13707.09|13707.09|13707.09|13707.09|13707.09|0
1652783080000|2022-05-17 10:24:40|13703.13|13703.13|13703.13|13703.13|13703.13|13703.13|13703.13|13703.13|0
1652783100000|2022-05-17 10:25:00|13699.16|13699.16|13699.16|13699.16|13699.16|13699.16|13699.16|13699.16|0
1652783140000|2022-05-17 10:25:40|13703.13|13703.13|13703.13|13703.13|13703.13|13703.13|13703.13|13703.13|0
1652783170000|2022-05-17 10:26:10|13715.02|13715.02|13717.82|13717.82|13717.82|13717.82|13715.02|13715.02|0
1652783200000|2022-05-17 10:26:40|13715.02|13715.02|13715.02|13715.02|13715.02|13715.02|13715.02|13715.02|0
1652783300000|2022-05-17 10:28:20|13719.22|13719.22|13719.22|13719.22|13719.22|13719.22|13719.22|13719.22|0
1652783360000|2022-05-17 10:29:20|13711.29|13711.29|13707.32|13707.32|13711.29|13711.29|13707.32|13707.32|0
1652783390000|2022-05-17 10:29:50|13704.52|13704.52|13704.52|13704.52|13704.52|13704.52|13704.52|13704.52|0
1652783410000|2022-05-17 10:30:10|13705.92|13705.92|13705.92|13705.92|13705.92|13705.92|13705.92|13705.92|0
1652783430000|2022-05-17 10:30:30|13701.96|13701.96|13703.36|13703.36|13703.36|13703.36|13701.96|13701.96|0
1652783460000|2022-05-17 10:31:00|13699.39|13699.39|13699.39|13699.39|13699.39|13699.39|13699.39|13699.39|0
1652783750000|2022-05-17 10:35:50|13707.32|13707.32|13707.32|13707.32|13707.32|13707.32|13707.32|13707.32|0
1652783850000|2022-05-17 10:37:30|13701.73|13701.73|13698.93|13698.93|13701.73|13701.73|13698.93|13698.93|0
1652783890000|2022-05-17 10:38:10|13702.89|13702.89|13702.89|13702.89|13702.89|13702.89|13702.89|13702.89|0
1652783970000|2022-05-17 10:39:30|13710.82|13710.82|13710.82|13710.82|13710.82|13710.82|13710.82|13710.82|0
1652784120000|2022-05-17 10:42:00|13709.42|13709.42|13709.42|13709.42|13709.42|13709.42|13709.42|13709.42|0
1652784230000|2022-05-17 10:43:50|13710.82|13710.82|13710.82|13710.82|13710.82|13710.82|13710.82|13710.82|0
1652784280000|2022-05-17 10:44:40|13706.86|13706.86|13705.46|13705.46|13706.86|13706.86|13705.46|13705.46|0
1652784400000|2022-05-17 10:46:40|13713.39|13713.39|13709.42|13709.42|13713.39|13713.39|13709.42|13709.42|0
1652784440000|2022-05-17 10:47:20|13712.22|13712.22|13712.22|13712.22|13712.22|13712.22|13712.22|13712.22|0
1652784710000|2022-05-17 10:51:50|13716.19|13716.19|13720.15|13720.15|13720.15|13720.15|13716.19|13716.19|0
1652784720000|2022-05-17 10:52:00|13724.35|13724.35|13722.95|13722.95|13724.35|13724.35|13722.95|13722.95|0
1652784880000|2022-05-17 10:54:40|13718.99|13718.99|13715.02|13715.02|13718.99|13718.99|13715.02|13715.02|0
1652784920000|2022-05-17 10:55:20|13720.39|13720.39|13724.35|13724.35|13724.35|13724.35|13720.39|13720.39|0
1652785040000|2022-05-17 10:57:20|13716.42|13716.42|13716.42|13716.42|13716.42|13716.42|13716.42|13716.42|0
1652785060000|2022-05-17 10:57:40|13720.39|13720.39|13720.39|13720.39|13720.39|13720.39|13720.39|13720.39|0
1652785160000|2022-05-17 10:59:20|13728.32|13728.32|13728.32|13728.32|13728.32|13728.32|13728.32|13728.32|0
1652785170000|2022-05-17 10:59:30|13727.4|13727.4|13727.4|13727.4|13727.4|13727.4|13727.4|13727.4|0
1652785210000|2022-05-17 11:00:10|13728.8|13728.8|13728.8|13728.8|13728.8|13728.8|13728.8|13728.8|0
1652785220000|2022-05-17 11:00:20|13727.4|13727.4|13727.4|13727.4|13727.4|13727.4|13727.4|13727.4|0
1652785240000|2022-05-17 11:00:40|13719.47|13719.47|13723.43|13723.43|13723.43|13723.43|13719.47|13719.47|0
1652785290000|2022-05-17 11:01:30|13719.23|13719.23|13720.63|13720.63|13720.63|13720.63|13719.23|13719.23|0
1652785320000|2022-05-17 11:02:00|13716.67|13716.67|13720.63|13720.63|13720.63|13720.63|13716.67|13716.67|0
1652785350000|2022-05-17 11:02:30|13724.6|13724.6|13724.6|13724.6|13724.6|13724.6|13724.6|13724.6|0
1652785450000|2022-05-17 11:04:10|13728.56|13728.56|13728.56|13728.56|13728.56|13728.56|13728.56|13728.56|0
1652785530000|2022-05-17 11:05:30|13724.36|13724.36|13724.36|13724.36|13724.36|13724.36|13724.36|13724.36|0
1652785600000|2022-05-17 11:06:40|13720.4|13720.4|13720.4|13720.4|13720.4|13720.4|13720.4|13720.4|0
1652785610000|2022-05-17 11:06:50|13728.33|13728.33|13728.33|13728.33|13728.33|13728.33|13728.33|13728.33|0
1652785660000|2022-05-17 11:07:40|13732.3|13732.3|13732.3|13732.3|13732.3|13732.3|13732.3|13732.3|0
1652785700000|2022-05-17 11:08:20|13724.36|13724.36|13729.96|13729.96|13729.96|13729.96|13724.36|13724.36|0
1652785790000|2022-05-17 11:09:50|13726|13726|13726|13726|13726|13726|13726|13726|0
1652785920000|2022-05-17 11:12:00|13729.96|13729.96|13735.33|13735.33|13735.33|13735.33|13729.96|13729.96|0
1652785930000|2022-05-17 11:12:10|13731.36|13731.36|13731.36|13731.36|13731.36|13731.36|13731.36|13731.36|0
1652785980000|2022-05-17 11:13:00|13727.4|13727.4|13727.4|13727.4|13727.4|13727.4|13727.4|13727.4|0
1652786000000|2022-05-17 11:13:20|13735.33|13735.33|13735.33|13735.33|13735.33|13735.33|13735.33|13735.33|0
1652786040000|2022-05-17 11:14:00|13731.36|13731.36|13727.4|13727.4|13731.36|13731.36|13727.4|13727.4|0
1652786070000|2022-05-17 11:14:30|13723.2|13723.2|13720.4|13720.4|13723.2|13723.2|13720.4|13720.4|0
1652786180000|2022-05-17 11:16:20|13716.43|13716.43|13716.43|13716.43|13716.43|13716.43|13716.43|13716.43|0
1652786270000|2022-05-17 11:17:50|13715.97|13715.97|13715.97|13715.97|13715.97|13715.97|13715.97|13715.97|0
1652786290000|2022-05-17 11:18:10|13719.94|13719.94|13719.94|13719.94|13719.94|13719.94|13719.94|13719.94|0
1652786330000|2022-05-17 11:18:50|13715.97|13715.97|13715.97|13715.97|13715.97|13715.97|13715.97|13715.97|0
1652786460000|2022-05-17 11:21:00|13719.94|13719.94|13724.14|13724.14|13724.14|13724.14|13719.94|13719.94|0
1652786580000|2022-05-17 11:23:00|13720.17|13720.17|13720.17|13720.17|13720.17|13720.17|13720.17|13720.17|0
1652786610000|2022-05-17 11:23:30|13721.57|13721.57|13722.97|13722.97|13722.97|13722.97|13721.57|13721.57|0
1652786620000|2022-05-17 11:23:40|13726.94|13726.94|13730.9|13730.9|13730.9|13730.9|13726.94|13726.94|0
1652786700000|2022-05-17 11:25:00|13738.83|13738.83|13742.8|13742.8|13742.8|13742.8|13738.83|13738.83|0
1652786710000|2022-05-17 11:25:10|13738.83|13738.83|13738.83|13738.83|13738.83|13738.83|13738.83|13738.83|0
1652786790000|2022-05-17 11:26:30|13739.75|13739.75|13740.21|13740.21|13740.21|13740.21|13739.75|13739.75|0
1652786820000|2022-05-17 11:27:00|13745.81|13745.81|13745.81|13745.81|13745.81|13745.81|13745.81|13745.81|0
1652786850000|2022-05-17 11:27:30|13741.84|13741.84|13737.88|13737.88|13741.84|13741.84|13737.88|13737.88|0
1652786860000|2022-05-17 11:27:40|13736.48|13736.48|13736.02|13736.02|13736.48|13736.48|13736.02|13736.02|0
1652786930000|2022-05-17 11:28:50|13736.94|13736.94|13736.94|13736.94|13736.94|13736.94|13736.94|13736.94|0
1652787060000|2022-05-17 11:31:00|13739.74|13739.74|13739.74|13739.74|13739.74|13739.74|13739.74|13739.74|0
1652787170000|2022-05-17 11:32:50|13742.54|13742.54|13742.54|13742.54|13742.54|13742.54|13742.54|13742.54|0
1652787330000|2022-05-17 11:35:30|13739.74|13739.74|13739.74|13739.74|13739.74|13739.74|13739.74|13739.74|0
1652787340000|2022-05-17 11:35:40|13735.77|13735.77|13735.77|13735.77|13735.77|13735.77|13735.77|13735.77|0
1652787360000|2022-05-17 11:36:00|13731.58|13731.58|13731.58|13731.58|13731.58|13731.58|13731.58|13731.58|0
1652787400000|2022-05-17 11:36:40|13727.61|13727.61|13723.64|13723.64|13727.61|13727.61|13723.64|13723.64|0
1652787450000|2022-05-17 11:37:30|13727.61|13727.61|13727.61|13727.61|13727.61|13727.61|13727.61|13727.61|0
1652787470000|2022-05-17 11:37:50|13723.64|13723.64|13727.61|13727.61|13727.61|13727.61|13723.64|13723.64|0
1652787530000|2022-05-17 11:38:50|13723.41|13723.41|13723.41|13723.41|13723.41|13723.41|13723.41|13723.41|0
1652787620000|2022-05-17 11:40:20|13724.81|13724.81|13724.81|13724.81|13724.81|13724.81|13724.81|13724.81|0
1652787670000|2022-05-17 11:41:10|13726.21|13726.21|13726.21|13726.21|13726.21|13726.21|13726.21|13726.21|0
1652787680000|2022-05-17 11:41:20|13722.25|13722.25|13722.25|13722.25|13722.25|13722.25|13722.25|13722.25|0
1652787690000|2022-05-17 11:41:30|13718.28|13718.28|13718.28|13718.28|13718.28|13718.28|13718.28|13718.28|0
1652787710000|2022-05-17 11:41:50|13710.35|13710.35|13710.35|13710.35|13710.35|13710.35|13710.35|13710.35|0
1652787750000|2022-05-17 11:42:30|13708.97|13708.97|13708.05|13708.05|13708.97|13708.97|13708.05|13708.05|0
1652787760000|2022-05-17 11:42:40|13712.02|13712.02|13712.02|13712.02|13712.02|13712.02|13712.02|13712.02|0
1652787770000|2022-05-17 11:42:50|13711.1|13711.1|13711.1|13711.1|13711.1|13711.1|13711.1|13711.1|0
1652787840000|2022-05-17 11:44:00|13707.13|13707.13|13701.53|13701.53|13707.13|13707.13|13701.53|13701.53|0
1652787880000|2022-05-17 11:44:40|13697.57|13697.57|13697.57|13697.57|13697.57|13697.57|13697.57|13697.57|0
1652787890000|2022-05-17 11:44:50|13701.53|13701.53|13701.53|13701.53|13701.53|13701.53|13701.53|13701.53|0
1652787910000|2022-05-17 11:45:10|13697.57|13697.57|13697.57|13697.57|13697.57|13697.57|13697.57|13697.57|0
1652788020000|2022-05-17 11:47:00|13694.77|13694.77|13694.77|13694.77|13694.77|13694.77|13694.77|13694.77|0
1652788110000|2022-05-17 11:48:30|13690.8|13690.8|13690.8|13690.8|13690.8|13690.8|13690.8|13690.8|0
1652788290000|2022-05-17 11:51:30|13686.61|13686.61|13686.61|13686.61|13686.61|13686.61|13686.61|13686.61|0
1652788310000|2022-05-17 11:51:50|13682.64|13682.64|13682.64|13682.64|13682.64|13682.64|13682.64|13682.64|0
1652788350000|2022-05-17 11:52:30|13678.68|13678.68|13678.68|13678.68|13678.68|13678.68|13678.68|13678.68|0
1652788460000|2022-05-17 11:54:20|13680.07|13680.07|13680.07|13680.07|13680.07|13680.07|13680.07|13680.07|0
1652788500000|2022-05-17 11:55:00|13682.87|13682.87|13697.07|13697.07|13697.07|13697.07|13682.87|13682.87|0
1652788610000|2022-05-17 11:56:50|13693.1|13693.1|13689.14|13689.14|13693.1|13693.1|13689.14|13689.14|0
1652788630000|2022-05-17 11:57:10|13693.1|13693.1|13693.1|13693.1|13693.1|13693.1|13693.1|13693.1|0
1652788770000|2022-05-17 11:59:30|13694.5|13694.5|13694.5|13694.5|13694.5|13694.5|13694.5|13694.5|0
1652788790000|2022-05-17 11:59:50|13698.47|13698.47|13697.07|13697.07|13698.47|13698.47|13697.07|13697.07|0
1652788810000|2022-05-17 12:00:10|13697.99|13697.99|13697.99|13697.99|13697.99|13697.99|13697.99|13697.99|0
1652788820000|2022-05-17 12:00:20|13695.19|13695.19|13695.19|13695.19|13695.19|13695.19|13695.19|13695.19|0
1652788890000|2022-05-17 12:01:30|13695.65|13695.65|13698.45|13698.45|13698.45|13698.45|13695.65|13695.65|0
1652788900000|2022-05-17 12:01:40|13694.48|13694.48|13694.48|13694.48|13694.48|13694.48|13694.48|13694.48|0
1652788910000|2022-05-17 12:01:50|13697.28|13697.28|13697.28|13697.28|13697.28|13697.28|13697.28|13697.28|0
1652788950000|2022-05-17 12:02:30|13695.88|13695.88|13697.28|13697.28|13697.28|13697.28|13695.88|13695.88|0
1652788970000|2022-05-17 12:02:50|13698.68|13698.68|13698.68|13698.68|13698.68|13698.68|13698.68|13698.68|0
1652788980000|2022-05-17 12:03:00|13706.61|13706.61|13706.61|13706.61|13706.61|13706.61|13706.61|13706.61|0
1652788990000|2022-05-17 12:03:10|13714.54|13714.54|13710.58|13710.58|13714.54|13714.54|13710.58|13710.58|0
1652789000000|2022-05-17 12:03:20|13714.54|13714.54|13714.54|13714.54|13714.54|13714.54|13714.54|13714.54|0
1652789040000|2022-05-17 12:04:00|13710.58|13710.58|13710.58|13710.58|13710.58|13710.58|13710.58|13710.58|0
1652789080000|2022-05-17 12:04:40|13713.37|13713.37|13713.37|13713.37|13713.37|13713.37|13713.37|13713.37|0
1652789140000|2022-05-17 12:05:40|13711.98|13711.98|13711.98|13711.98|13711.98|13711.98|13711.98|13711.98|0
1652789180000|2022-05-17 12:06:20|13708.01|13708.01|13708.01|13708.01|13708.01|13708.01|13708.01|13708.01|0
1652789270000|2022-05-17 12:07:50|13710.81|13710.81|13710.81|13710.81|13710.81|13710.81|13710.81|13710.81|0
1652789380000|2022-05-17 12:09:40|13702.88|13702.88|13702.88|13702.88|13702.88|13702.88|13702.88|13702.88|0
1652789400000|2022-05-17 12:10:00|13698.91|13698.91|13698.91|13698.91|13698.91|13698.91|13698.91|13698.91|0
1652789570000|2022-05-17 12:12:50|13702.88|13702.88|13702.88|13702.88|13702.88|13702.88|13702.88|13702.88|0
1652789600000|2022-05-17 12:13:20|13706.84|13706.84|13706.84|13706.84|13706.84|13706.84|13706.84|13706.84|0
1652789630000|2022-05-17 12:13:50|13702.88|13702.88|13702.88|13702.88|13702.88|13702.88|13702.88|13702.88|0
1652789680000|2022-05-17 12:14:40|13701.5|13701.5|13701.5|13701.5|13701.5|13701.5|13701.5|13701.5|0
1652789820000|2022-05-17 12:17:00|13704.3|13704.3|13704.3|13704.3|13704.3|13704.3|13704.3|13704.3|0
1652789850000|2022-05-17 12:17:30|13707.1|13707.1|13711.06|13711.06|13711.06|13711.06|13707.1|13707.1|0
1652789860000|2022-05-17 12:17:40|13715.26|13715.26|13707.33|13707.33|13715.26|13715.26|13707.33|13707.33|0
1652789870000|2022-05-17 12:17:50|13711.3|13711.3|13711.3|13711.3|13711.3|13711.3|13711.3|13711.3|0
1652789880000|2022-05-17 12:18:00|13712.7|13712.7|13712.7|13712.7|13712.7|13712.7|13712.7|13712.7|0
1652790040000|2022-05-17 12:20:40|13708.5|13708.5|13709.9|13709.9|13709.9|13709.9|13708.5|13708.5|0
1652790070000|2022-05-17 12:21:10|13711.3|13711.3|13711.3|13711.3|13711.3|13711.3|13711.3|13711.3|0
1652790160000|2022-05-17 12:22:40|13719.23|13719.23|13719.23|13719.23|13719.23|13719.23|13719.23|13719.23|0
1652790170000|2022-05-17 12:22:50|13711.3|13711.3|13711.3|13711.3|13711.3|13711.3|13711.3|13711.3|0
1652790190000|2022-05-17 12:23:10|13711.76|13711.76|13711.3|13711.3|13711.76|13711.76|13711.3|13711.3|0
1652790240000|2022-05-17 12:24:00|13707.1|13707.1|13707.1|13707.1|13707.1|13707.1|13707.1|13707.1|0
1652790250000|2022-05-17 12:24:10|13711.06|13711.06|13715.95|13715.95|13715.95|13715.95|13711.06|13711.06|0
1652790260000|2022-05-17 12:24:20|13716.41|13716.41|13720.37|13720.37|13720.37|13720.37|13716.41|13716.41|0
1652790430000|2022-05-17 12:27:10|13712.44|13712.44|13712.44|13712.44|13712.44|13712.44|13712.44|13712.44|0
1652790470000|2022-05-17 12:27:50|13708.48|13708.48|13703.11|13703.11|13708.48|13708.48|13703.11|13703.11|0
1652790480000|2022-05-17 12:28:00|13704.51|13704.51|13704.51|13704.51|13704.51|13704.51|13704.51|13704.51|0
1652790580000|2022-05-17 12:29:40|13716.41|13716.41|13724.34|13724.34|13724.34|13724.34|13716.41|13716.41|0
1652790600000|2022-05-17 12:30:00|13728.3|13728.3|13729.43|13729.43|13745.3|13745.3|13728.3|13728.3|0
1652790610000|2022-05-17 12:30:10|13728.04|13728.04|13723.15|13723.15|13728.04|13728.04|13723.15|13723.15|0
1652790670000|2022-05-17 12:31:10|13711.26|13711.26|13699.35|13699.35|13711.26|13711.26|13697.49|13697.49|0
1652790700000|2022-05-17 12:31:40|13696.55|13696.55|13691.19|13691.19|13696.55|13696.55|13689.79|13689.79|0
1652790740000|2022-05-17 12:32:20|13685.59|13685.59|13685.59|13685.59|13685.59|13685.59|13685.59|13685.59|0
1652790760000|2022-05-17 12:32:40|13689.79|13689.79|13689.79|13689.79|13689.79|13689.79|13689.79|13689.79|0
1652790840000|2022-05-17 12:34:00|13692.59|13692.59|13689.79|13689.79|13692.59|13692.59|13689.79|13689.79|0
1652790900000|2022-05-17 12:35:00|13709.62|13709.62|13709.62|13709.62|13709.62|13709.62|13709.62|13709.62|0
1652790910000|2022-05-17 12:35:10|13713.58|13713.58|13713.58|13713.58|13713.58|13713.58|13713.58|13713.58|0
1652790960000|2022-05-17 12:36:00|13714.98|13714.98|13717.78|13717.78|13717.78|13717.78|13714.98|13714.98|0
1652790990000|2022-05-17 12:36:30|13713.81|13713.81|13713.81|13713.81|13713.81|13713.81|13713.81|13713.81|0
1652791030000|2022-05-17 12:37:10|13709.85|13709.85|13709.85|13709.85|13709.85|13709.85|13709.85|13709.85|0
1652791070000|2022-05-17 12:37:50|13712.65|13712.65|13711.25|13711.25|13712.65|13712.65|13711.25|13711.25|0
1652791130000|2022-05-17 12:38:50|13711.71|13711.71|13711.71|13711.71|13711.71|13711.71|13711.71|13711.71|0
1652791140000|2022-05-17 12:39:00|13712.17|13712.17|13712.17|13712.17|13712.17|13712.17|13712.17|13712.17|0
1652791160000|2022-05-17 12:39:20|13719.17|13719.17|13719.17|13719.17|13719.17|13719.17|13719.17|13719.17|0
1652791180000|2022-05-17 12:39:40|13715.2|13715.2|13711|13711|13715.2|13715.2|13711|13711|0
1652791210000|2022-05-17 12:40:10|13708.2|13708.2|13708.2|13708.2|13708.2|13708.2|13708.2|13708.2|0
1652791230000|2022-05-17 12:40:30|13705.4|13705.4|13705.4|13705.4|13705.4|13705.4|13705.4|13705.4|0
1652791250000|2022-05-17 12:40:50|13709.37|13709.37|13709.37|13709.37|13709.37|13709.37|13709.37|13709.37|0
1652791410000|2022-05-17 12:43:30|13712.17|13712.17|13720.1|13720.1|13720.1|13720.1|13712.17|13712.17|0
1652791420000|2022-05-17 12:43:40|13716.13|13716.13|13708.2|13708.2|13716.13|13716.13|13708.2|13708.2|0
1652791470000|2022-05-17 12:44:30|13716.13|13716.13|13716.13|13716.13|13716.13|13716.13|13716.13|13716.13|0
1652791560000|2022-05-17 12:46:00|13724.06|13724.06|13720.1|13720.1|13724.06|13724.06|13720.1|13720.1|0
1652791610000|2022-05-17 12:46:50|13722.9|13722.9|13722.9|13722.9|13722.9|13722.9|13722.9|13722.9|0
1652791650000|2022-05-17 12:47:30|13725.7|13725.7|13725.7|13725.7|13725.7|13725.7|13725.7|13725.7|0
1652791660000|2022-05-17 12:47:40|13733.63|13733.63|13730.12|13730.12|13733.63|13733.63|13729.66|13729.66|0
1652791680000|2022-05-17 12:48:00|13726.16|13726.16|13726.16|13726.16|13726.16|13726.16|13726.16|13726.16|0
1652791690000|2022-05-17 12:48:10|13719.16|13719.16|13719.16|13719.16|13719.16|13719.16|13719.16|13719.16|0
1652791760000|2022-05-17 12:49:20|13715.19|13715.19|13715.19|13715.19|13715.19|13715.19|13715.19|13715.19|0
1652791800000|2022-05-17 12:50:00|13711.23|13711.23|13711.23|13711.23|13711.23|13711.23|13711.23|13711.23|0
1652791910000|2022-05-17 12:51:50|13707.26|13707.26|13701.66|13701.66|13707.26|13707.26|13701.66|13701.66|0
1652791970000|2022-05-17 12:52:50|13709.6|13709.6|13709.6|13709.6|13709.6|13709.6|13709.6|13709.6|0
1652791990000|2022-05-17 12:53:10|13705.63|13705.63|13705.63|13705.63|13705.63|13705.63|13705.63|13705.63|0
1652792100000|2022-05-17 12:55:00|13713.56|13713.56|13709.6|13709.6|13713.56|13713.56|13709.6|13709.6|0
1652792110000|2022-05-17 12:55:10|13705.63|13705.63|13705.63|13705.63|13705.63|13705.63|13705.63|13705.63|0
1652792240000|2022-05-17 12:57:20|13701.66|13701.66|13701.66|13701.66|13701.66|13701.66|13701.66|13701.66|0
1652792330000|2022-05-17 12:58:50|13709.6|13709.6|13709.6|13709.6|13709.6|13709.6|13709.6|13709.6|0
1652792380000|2022-05-17 12:59:40|13712.39|13712.39|13710.99|13710.99|13712.39|13712.39|13710.99|13710.99|0
1652792440000|2022-05-17 13:00:40|13711.91|13711.91|13711.91|13711.91|13711.91|13711.91|13711.91|13711.91|0
1652792450000|2022-05-17 13:00:50|13715.88|13715.88|13711.91|13711.91|13715.88|13715.88|13711.91|13711.91|0
1652792520000|2022-05-17 13:02:00|13713.31|13713.31|13713.31|13713.31|13713.31|13713.31|13713.31|13713.31|0
1652792580000|2022-05-17 13:03:00|13717.28|13717.28|13725.21|13725.21|13725.21|13725.21|13717.28|13717.28|0
1652792600000|2022-05-17 13:03:20|13732.21|13732.21|13731.27|13731.27|13732.21|13732.21|13731.27|13731.27|0
1652792650000|2022-05-17 13:04:10|13732.67|13732.67|13732.67|13732.67|13732.67|13732.67|13732.67|13732.67|0
1652792670000|2022-05-17 13:04:30|13736.63|13736.63|13728.7|13728.7|13736.63|13736.63|13728.7|13728.7|0
1652792680000|2022-05-17 13:04:40|13732.67|13732.67|13736.63|13736.63|13740.6|13740.6|13732.67|13732.67|0
1652792730000|2022-05-17 13:05:30|13744.56|13744.56|13744.56|13744.56|13744.56|13744.56|13744.56|13744.56|0
1652792740000|2022-05-17 13:05:40|13740.6|13740.6|13742|13742|13742|13742|13740.6|13740.6|0
1652792750000|2022-05-17 13:05:50|13745.96|13745.96|13745.96|13745.96|13745.96|13745.96|13745.96|13745.96|0
1652792780000|2022-05-17 13:06:20|13738.03|13738.03|13738.03|13738.03|13738.03|13738.03|13738.03|13738.03|0
1652792820000|2022-05-17 13:07:00|13734.07|13734.07|13734.07|13734.07|13734.07|13734.07|13734.07|13734.07|0
1652792920000|2022-05-17 13:08:40|13730.1|13730.1|13730.1|13730.1|13730.1|13730.1|13730.1|13730.1|0
1652792970000|2022-05-17 13:09:30|13734.07|13734.07|13734.07|13734.07|13734.07|13734.07|13734.07|13734.07|0
1652792980000|2022-05-17 13:09:40|13730.1|13730.1|13730.1|13730.1|13730.1|13730.1|13730.1|13730.1|0
1652793000000|2022-05-17 13:10:00|13724.5|13724.5|13724.5|13724.5|13724.5|13724.5|13724.5|13724.5|0
1652793030000|2022-05-17 13:10:30|13720.54|13720.54|13720.54|13720.54|13720.54|13720.54|13720.54|13720.54|0
1652793040000|2022-05-17 13:10:40|13724.5|13724.5|13728.47|13728.47|13728.47|13728.47|13724.5|13724.5|0
1652793080000|2022-05-17 13:11:20|13729.87|13729.87|13731.27|13731.27|13731.27|13731.27|13729.87|13729.87|0
1652793160000|2022-05-17 13:12:40|13739.2|13739.2|13735.23|13735.23|13739.2|13739.2|13735.23|13735.23|0
1652793240000|2022-05-17 13:14:00|13736.15|13736.15|13736.15|13736.15|13736.15|13736.15|13736.15|13736.15|0
1652793250000|2022-05-17 13:14:10|13744.08|13744.08|13744.08|13744.08|13744.08|13744.08|13744.08|13744.08|0
1652793290000|2022-05-17 13:14:50|13740.12|13740.12|13745.48|13745.48|13745.48|13745.48|13740.12|13740.12|0
1652793300000|2022-05-17 13:15:00|13746.88|13746.88|13746.88|13746.88|13746.88|13746.88|13746.88|13746.88|0
1652793310000|2022-05-17 13:15:10|13748.28|13748.28|13748.28|13748.28|13748.28|13748.28|13748.28|13748.28|0
1652793320000|2022-05-17 13:15:20|13744.32|13744.32|13744.32|13744.32|13744.32|13744.32|13744.32|13744.32|0
1652793350000|2022-05-17 13:15:50|13742.92|13742.92|13742.92|13742.92|13742.92|13742.92|13742.92|13742.92|0
1652793440000|2022-05-17 13:17:20|13738.95|13738.95|13734.99|13734.99|13738.95|13738.95|13734.99|13734.99|0
1652793540000|2022-05-17 13:19:00|13735.45|13735.45|13735.45|13735.45|13735.45|13735.45|13735.45|13735.45|0
1652793580000|2022-05-17 13:19:40|13727.05|13727.05|13727.05|13727.05|13727.05|13727.05|13727.05|13727.05|0
1652793690000|2022-05-17 13:21:30|13728.45|13728.45|13728.45|13728.45|13728.45|13728.45|13728.45|13728.45|0
1652793710000|2022-05-17 13:21:50|13732.41|13732.41|13736.38|13736.38|13736.38|13736.38|13732.41|13732.41|0
1652793720000|2022-05-17 13:22:00|13737.78|13737.78|13733.81|13733.81|13737.78|13737.78|13733.81|13733.81|0
1652793740000|2022-05-17 13:22:20|13735.21|13735.21|13735.21|13735.21|13735.21|13735.21|13735.21|13735.21|0
1652793820000|2022-05-17 13:23:40|13739.18|13739.18|13739.18|13739.18|13739.18|13739.18|13739.18|13739.18|0
1652793840000|2022-05-17 13:24:00|13740.58|13740.58|13740.58|13740.58|13740.58|13740.58|13740.58|13740.58|0
1652793880000|2022-05-17 13:24:40|13733.58|13733.58|13730.78|13730.78|13733.58|13733.58|13730.78|13730.78|0
1652793900000|2022-05-17 13:25:00|13732.18|13732.18|13732.18|13732.18|13732.18|13732.18|13732.18|13732.18|0
1652793930000|2022-05-17 13:25:30|13736.14|13736.14|13736.14|13736.14|13736.14|13736.14|13736.14|13736.14|0
1652793940000|2022-05-17 13:25:40|13732.18|13732.18|13732.18|13732.18|13732.18|13732.18|13732.18|13732.18|0
1652793960000|2022-05-17 13:26:00|13728.21|13728.21|13728.21|13728.21|13728.21|13728.21|13728.21|13728.21|0
1652793970000|2022-05-17 13:26:10|13721.22|13721.22|13725.42|13725.42|13725.42|13725.42|13721.22|13721.22|0
1652794040000|2022-05-17 13:27:20|13721.22|13721.22|13721.22|13721.22|13721.22|13721.22|13721.22|13721.22|0
1652794110000|2022-05-17 13:28:30|13720.3|13720.3|13720.3|13720.3|13720.3|13720.3|13720.3|13720.3|0
1652794180000|2022-05-17 13:29:40|13724.26|13724.26|13729.86|13729.86|13729.86|13729.86|13724.26|13724.26|0
1652794210000|2022-05-17 13:30:10|13731.26|13731.26|13731.26|13731.26|13731.26|13731.26|13731.26|13731.26|0
1652794230000|2022-05-17 13:30:30|13729.86|13729.86|13721.93|13721.93|13729.86|13729.86|13721.93|13721.93|0
1652794240000|2022-05-17 13:30:40|13720.53|13720.53|13720.53|13720.53|13720.53|13720.53|13720.53|13720.53|0
1652794250000|2022-05-17 13:30:50|13728.46|13728.46|13734.06|13734.06|13734.06|13734.06|13728.46|13728.46|0
1652794260000|2022-05-17 13:31:00|13734.52|13734.52|13734.52|13734.52|13734.52|13734.52|13734.52|13734.52|0
1652794300000|2022-05-17 13:31:40|13738.48|13738.48|13737.08|13737.08|13738.48|13738.48|13737.08|13737.08|0
1652794320000|2022-05-17 13:32:00|13738.48|13738.48|13741.28|13741.28|13741.28|13741.28|13738.48|13738.48|0
1652794380000|2022-05-17 13:33:00|13745.25|13745.25|13750.38|13750.38|13754.58|13754.58|13745.25|13745.25|0
1652794420000|2022-05-17 13:33:40|13754.35|13754.35|13750.38|13750.38|13758.31|13758.31|13750.38|13750.38|0
1652794440000|2022-05-17 13:34:00|13746.41|13746.41|13735.69|13735.69|13746.41|13746.41|13735.69|13735.69|0
1652794450000|2022-05-17 13:34:10|13739.65|13739.65|13739.65|13739.65|13739.65|13739.65|13739.65|13739.65|0
1652794460000|2022-05-17 13:34:20|13742.45|13742.45|13742.45|13742.45|13742.45|13742.45|13742.45|13742.45|0
1652794490000|2022-05-17 13:34:50|13744.29|13744.29|13744.29|13744.29|13744.29|13744.29|13744.29|13744.29|0
1652794500000|2022-05-17 13:35:00|13748.25|13748.25|13744.29|13744.29|13748.25|13748.25|13744.29|13744.29|0
1652794530000|2022-05-17 13:35:30|13743.37|13743.37|13743.37|13743.37|13743.37|13743.37|13743.37|13743.37|0
1652794540000|2022-05-17 13:35:40|13747.33|13747.33|13751.3|13751.3|13751.3|13751.3|13747.33|13747.33|0
1652794560000|2022-05-17 13:36:00|13743.37|13743.37|13743.37|13743.37|13743.37|13743.37|13743.37|13743.37|0
1652794570000|2022-05-17 13:36:10|13742.45|13742.45|13742.45|13742.45|13742.45|13742.45|13742.45|13742.45|0
1652794590000|2022-05-17 13:36:30|13743.85|13743.85|13743.85|13743.85|13743.85|13743.85|13743.85|13743.85|0
1652794600000|2022-05-17 13:36:40|13745.25|13745.25|13745.25|13745.25|13745.25|13745.25|13745.25|13745.25|0
1652794630000|2022-05-17 13:37:10|13741.28|13741.28|13741.28|13741.28|13741.28|13741.28|13741.28|13741.28|0
1652794640000|2022-05-17 13:37:20|13739.88|13739.88|13732.89|13732.89|13739.88|13739.88|13732.89|13732.89|0
1652794660000|2022-05-17 13:37:40|13724.96|13724.96|13724.96|13724.96|13724.96|13724.96|13724.96|13724.96|0
1652794680000|2022-05-17 13:38:00|13720.99|13720.99|13717.03|13717.03|13720.99|13720.99|13717.03|13717.03|0
1652794700000|2022-05-17 13:38:20|13720.99|13720.99|13720.99|13720.99|13720.99|13720.99|13720.99|13720.99|0
1652794740000|2022-05-17 13:39:00|13716.79|13716.79|13722.39|13722.39|13722.39|13722.39|13716.79|13716.79|0
1652794770000|2022-05-17 13:39:30|13720.99|13720.99|13720.99|13720.99|13720.99|13720.99|13720.99|13720.99|0
1652794780000|2022-05-17 13:39:40|13719.59|13719.59|13719.59|13719.59|13719.59|13719.59|13719.59|13719.59|0
1652794790000|2022-05-17 13:39:50|13715.63|13715.63|13719.59|13719.59|13719.59|13719.59|13715.63|13715.63|0
1652794800000|2022-05-17 13:40:00|13720.99|13720.99|13720.99|13720.99|13720.99|13720.99|13720.99|13720.99|0
1652794810000|2022-05-17 13:40:10|13728.92|13728.92|13728.92|13728.92|13728.92|13728.92|13728.92|13728.92|0
1652794820000|2022-05-17 13:40:20|13724.96|13724.96|13720.99|13720.99|13724.96|13724.96|13720.99|13720.99|0
1652794830000|2022-05-17 13:40:30|13717.03|13717.03|13717.03|13717.03|13717.03|13717.03|13717.03|13717.03|0
1652794840000|2022-05-17 13:40:40|13712.83|13712.83|13711.43|13711.43|13712.83|13712.83|13711.43|13711.43|0
1652794860000|2022-05-17 13:41:00|13715.39|13715.39|13719.36|13719.36|13719.36|13719.36|13715.39|13715.39|0
1652794890000|2022-05-17 13:41:30|13727.29|13727.29|13727.29|13727.29|13727.29|13727.29|13727.29|13727.29|0
1652794920000|2022-05-17 13:42:00|13728.69|13728.69|13726.35|13726.35|13728.69|13728.69|13725.89|13725.89|0
1652794930000|2022-05-17 13:42:10|13730.31|13730.31|13730.31|13730.31|13730.31|13730.31|13730.31|13730.31|0
1652794980000|2022-05-17 13:43:00|13731.71|13731.71|13731.71|13731.71|13731.71|13731.71|13731.71|13731.71|0
1652794990000|2022-05-17 13:43:10|13723.78|13723.78|13718.18|13718.18|13723.78|13723.78|13716.79|13716.79|0
1652795000000|2022-05-17 13:43:20|13718.64|13718.64|13722.61|13722.61|13722.61|13722.61|13718.64|13718.64|0
1652795010000|2022-05-17 13:43:30|13723.07|13723.07|13725.87|13725.87|13725.87|13725.87|13723.07|13723.07|0
1652795050000|2022-05-17 13:44:10|13721.67|13721.67|13723.07|13723.07|13724.47|13724.47|13721.67|13721.67|0
1652795070000|2022-05-17 13:44:30|13719.1|13719.1|13723.07|13723.07|13723.07|13723.07|13719.1|13719.1|0
1652795100000|2022-05-17 13:45:00|13727.03|13727.03|13735.2|13735.2|13735.2|13735.2|13727.03|13727.03|0
1652795110000|2022-05-17 13:45:10|13731.23|13731.23|13731.23|13731.23|13731.23|13731.23|13731.23|13731.23|0
1652795120000|2022-05-17 13:45:20|13729.83|13729.83|13729.83|13729.83|13729.83|13729.83|13729.83|13729.83|0
1652795140000|2022-05-17 13:45:40|13721.9|13721.9|13721.9|13721.9|13721.9|13721.9|13721.9|13721.9|0
1652795170000|2022-05-17 13:46:10|13723.3|13723.3|13726.1|13726.1|13727.5|13727.5|13723.3|13723.3|0
1652795200000|2022-05-17 13:46:40|13727.5|13727.5|13727.5|13727.5|13727.5|13727.5|13727.5|13727.5|0
1652795220000|2022-05-17 13:47:00|13730.3|13730.3|13734.27|13734.27|13734.27|13734.27|13730.3|13730.3|0
1652795230000|2022-05-17 13:47:10|13738.23|13738.23|13738.23|13738.23|13738.23|13738.23|13738.23|13738.23|0
1652795240000|2022-05-17 13:47:20|13739.63|13739.63|13739.63|13739.63|13739.63|13739.63|13739.63|13739.63|0
1652795260000|2022-05-17 13:47:40|13735.66|13735.66|13731.7|13731.7|13735.66|13735.66|13731.7|13731.7|0
1652795280000|2022-05-17 13:48:00|13730.3|13730.3|13730.78|13730.78|13730.78|13730.78|13727.98|13727.98|0
1652795290000|2022-05-17 13:48:10|13722.85|13722.85|13722.85|13722.85|13722.85|13722.85|13722.85|13722.85|0
1652795300000|2022-05-17 13:48:20|13718.65|13718.65|13708.85|13708.85|13718.65|13718.65|13708.85|13708.85|0
1652795320000|2022-05-17 13:48:40|13716.79|13716.79|13716.79|13716.79|13716.79|13716.79|13716.79|13716.79|0
1652795340000|2022-05-17 13:49:00|13718.18|13718.18|13718.18|13718.18|13718.18|13718.18|13718.18|13718.18|0
1652795350000|2022-05-17 13:49:10|13714.22|13714.22|13714.22|13714.22|13714.22|13714.22|13714.22|13714.22|0
1652795370000|2022-05-17 13:49:30|13710.25|13710.25|13710.25|13710.25|13710.25|13710.25|13710.25|13710.25|0
1652795390000|2022-05-17 13:49:50|13707.46|13707.46|13707.46|13707.46|13707.46|13707.46|13707.46|13707.46|0
1652795410000|2022-05-17 13:50:10|13706.06|13706.06|13706.06|13706.06|13706.06|13706.06|13706.06|13706.06|0
1652795420000|2022-05-17 13:50:20|13704.66|13704.66|13706.06|13706.06|13706.06|13706.06|13704.66|13704.66|0
1652795460000|2022-05-17 13:51:00|13704.68|13704.68|13705.14|13705.14|13705.14|13705.14|13704.68|13704.68|0
1652795470000|2022-05-17 13:51:10|13702.34|13702.34|13702.34|13702.34|13702.34|13702.34|13702.34|13702.34|0
1652795480000|2022-05-17 13:51:20|13694.41|13694.41|13694.41|13694.41|13694.41|13694.41|13694.41|13694.41|0
1652795500000|2022-05-17 13:51:40|13690.44|13690.44|13690.44|13690.44|13690.44|13690.44|13690.44|13690.44|0
1652795520000|2022-05-17 13:52:00|13693.24|13693.24|13693.24|13693.24|13693.24|13693.24|13693.24|13693.24|0
1652795530000|2022-05-17 13:52:10|13689.28|13689.28|13689.28|13689.28|13689.28|13689.28|13689.28|13689.28|0
1652795540000|2022-05-17 13:52:20|13686.48|13686.48|13685.08|13685.08|13686.48|13686.48|13685.08|13685.08|0
1652795550000|2022-05-17 13:52:30|13677.15|13677.15|13677.15|13677.15|13677.15|13677.15|13677.15|13677.15|0
1652795560000|2022-05-17 13:52:40|13681.11|13681.11|13681.11|13681.11|13681.11|13681.11|13681.11|13681.11|0
1652795590000|2022-05-17 13:53:10|13678.31|13678.31|13678.31|13678.31|13678.31|13678.31|13678.31|13678.31|0
1652795610000|2022-05-17 13:53:30|13677.39|13677.39|13677.39|13677.39|13677.39|13677.39|13677.39|13677.39|0
1652795640000|2022-05-17 13:54:00|13673.43|13673.43|13673.43|13673.43|13673.43|13673.43|13673.43|13673.43|0
1652795650000|2022-05-17 13:54:10|13672.97|13672.97|13672.97|13672.97|13672.97|13672.97|13672.97|13672.97|0
1652795670000|2022-05-17 13:54:30|13669|13669|13669|13669|13669|13669|13669|13669|0
1652795700000|2022-05-17 13:55:00|13672.97|13672.97|13673.43|13673.43|13673.43|13673.43|13672.97|13672.97|0
1652795710000|2022-05-17 13:55:10|13677.39|13677.39|13675.99|13675.99|13677.39|13677.39|13675.99|13675.99|0
1652795740000|2022-05-17 13:55:40|13673.19|13673.19|13661.3|13661.3|13673.19|13673.19|13661.3|13661.3|0
1652795780000|2022-05-17 13:56:20|13669.23|13669.23|13669.23|13669.23|13670.63|13670.63|13669.23|13669.23|0
1652795820000|2022-05-17 13:57:00|13670.63|13670.63|13665.26|13665.26|13670.63|13670.63|13665.26|13665.26|0
1652795850000|2022-05-17 13:57:30|13661.3|13661.3|13661.3|13661.3|13661.3|13661.3|13661.3|13661.3|0
1652795860000|2022-05-17 13:57:40|13660.84|13660.84|13660.84|13660.84|13660.84|13660.84|13660.84|13660.84|0
1652795940000|2022-05-17 13:59:00|13664.8|13664.8|13660.61|13660.61|13664.8|13664.8|13660.61|13660.61|0
1652795970000|2022-05-17 13:59:30|13664.57|13664.57|13664.57|13664.57|13664.57|13664.57|13664.57|13664.57|0
1652796020000|2022-05-17 14:00:20|13668.77|13668.77|13668.77|13668.77|13668.77|13668.77|13668.77|13668.77|0
1652796030000|2022-05-17 14:00:30|13672.74|13672.74|13672.74|13672.74|13672.74|13672.74|13672.74|13672.74|0
1652796080000|2022-05-17 14:01:20|13674.13|13674.13|13674.13|13674.13|13674.13|13674.13|13674.13|13674.13|0
1652796090000|2022-05-17 14:01:30|13672.74|13672.74|13681.13|13681.13|13681.13|13681.13|13672.74|13672.74|0
1652796130000|2022-05-17 14:02:10|13683.92|13683.92|13683.92|13683.92|13683.92|13683.92|13683.92|13683.92|0
1652796150000|2022-05-17 14:02:30|13687.89|13687.89|13687.89|13687.89|13687.89|13687.89|13687.89|13687.89|0
1652796160000|2022-05-17 14:02:40|13683.92|13683.92|13683.92|13683.92|13683.92|13683.92|13683.92|13683.92|0
1652796170000|2022-05-17 14:02:50|13687.89|13687.89|13687.89|13687.89|13687.89|13687.89|13683.92|13683.92|0
1652796180000|2022-05-17 14:03:00|13691.85|13691.85|13695.82|13695.82|13695.82|13695.82|13691.85|13691.85|0
1652796190000|2022-05-17 14:03:10|13687.89|13687.89|13687.89|13687.89|13687.89|13687.89|13687.89|13687.89|0
1652796240000|2022-05-17 14:04:00|13690.69|13690.69|13690.69|13690.69|13690.69|13690.69|13690.69|13690.69|0
1652796250000|2022-05-17 14:04:10|13694.65|13694.65|13694.65|13694.65|13694.65|13694.65|13694.65|13694.65|0
1652796260000|2022-05-17 14:04:20|13702.58|13702.58|13702.58|13702.58|13702.58|13702.58|13702.58|13702.58|0
1652796270000|2022-05-17 14:04:30|13694.65|13694.65|13690.69|13690.69|13694.65|13694.65|13690.69|13690.69|0
1652796280000|2022-05-17 14:04:40|13687.89|13687.89|13685.09|13685.09|13687.89|13687.89|13685.09|13685.09|0
1652796290000|2022-05-17 14:04:50|13686.49|13686.49|13686.49|13686.49|13686.49|13686.49|13686.49|13686.49|0
1652796300000|2022-05-17 14:05:00|13686.03|13686.03|13686.03|13686.03|13686.03|13686.03|13686.03|13686.03|0
1652796400000|2022-05-17 14:06:40|13693.03|13693.03|13694.43|13694.43|13697.23|13697.23|13688.83|13688.83|0
1652796410000|2022-05-17 14:06:50|13690.46|13690.46|13689.06|13689.06|13690.46|13690.46|13684.86|13684.86|0
1652796420000|2022-05-17 14:07:00|13691.86|13691.86|13696.06|13696.06|13696.06|13696.06|13691.86|13691.86|0
1652796430000|2022-05-17 14:07:10|13694.66|13694.66|13698.86|13698.86|13698.86|13698.86|13693.26|13693.26|0
1652796440000|2022-05-17 14:07:20|13698.4|13698.4|13687.67|13687.67|13698.4|13698.4|13687.67|13687.67|0
1652796450000|2022-05-17 14:07:30|13684.87|13684.87|13689.07|13689.07|13689.07|13689.07|13684.87|13684.87|0
1652796460000|2022-05-17 14:07:40|13684.87|13684.87|13689.07|13689.07|13689.07|13689.07|13684.87|13684.87|0
1652796490000|2022-05-17 14:08:10|13691.87|13691.87|13691.87|13691.87|13691.87|13691.87|13691.87|13691.87|0
1652796500000|2022-05-17 14:08:20|13694.67|13694.67|13694.67|13694.67|13694.67|13694.67|13694.67|13694.67|0
1652796510000|2022-05-17 14:08:30|13690.47|13690.47|13690.47|13690.47|13690.47|13690.47|13690.47|13690.47|0
1652796520000|2022-05-17 14:08:40|13689.07|13689.07|13689.07|13689.07|13689.07|13689.07|13689.07|13689.07|0
1652796530000|2022-05-17 14:08:50|13690.47|13690.47|13690.47|13690.47|13690.47|13690.47|13690.47|13690.47|0
1652796540000|2022-05-17 14:09:00|13689.55|13689.55|13689.09|13689.09|13689.55|13689.55|13689.09|13689.09|0
1652796550000|2022-05-17 14:09:10|13685.12|13685.12|13681.16|13681.16|13685.12|13685.12|13681.16|13681.16|0
1652796590000|2022-05-17 14:09:50|13677.19|13677.19|13677.19|13677.19|13677.19|13677.19|13677.19|13677.19|0
1652796630000|2022-05-17 14:10:30|13676.73|13676.73|13676.73|13676.73|13676.73|13676.73|13676.73|13676.73|0
1652796640000|2022-05-17 14:10:40|13671.14|13671.14|13669.74|13669.74|13671.14|13671.14|13669.74|13669.74|0
1652796650000|2022-05-17 14:10:50|13664.14|13664.14|13659.71|13659.71|13664.14|13664.14|13659.71|13659.71|0
1652796660000|2022-05-17 14:11:00|13658.31|13658.31|13658.31|13658.31|13658.31|13658.31|13658.31|13658.31|0
1652796680000|2022-05-17 14:11:20|13657.85|13657.85|13657.85|13657.85|13657.85|13657.85|13657.85|13657.85|0
1652796700000|2022-05-17 14:11:40|13662.05|13662.05|13663.45|13663.45|13663.45|13663.45|13662.05|13662.05|0
1652796720000|2022-05-17 14:12:00|13671.38|13671.38|13671.38|13671.38|13671.38|13671.38|13671.38|13671.38|0
1652796730000|2022-05-17 14:12:10|13672.78|13672.78|13672.78|13672.78|13672.78|13672.78|13672.78|13672.78|0
1652796740000|2022-05-17 14:12:20|13671.38|13671.38|13671.38|13671.38|13671.38|13671.38|13671.38|13671.38|0
1652796780000|2022-05-17 14:13:00|13671.84|13671.84|13671.84|13671.84|13671.84|13671.84|13671.84|13671.84|0
1652796810000|2022-05-17 14:13:30|13670.44|13670.44|13670.44|13670.44|13670.44|13670.44|13670.44|13670.44|0
1652796850000|2022-05-17 14:14:10|13669.98|13669.98|13669.98|13669.98|13669.98|13669.98|13669.98|13669.98|0
1652796860000|2022-05-17 14:14:20|13666.02|13666.02|13666.02|13666.02|13666.02|13666.02|13666.02|13666.02|0
1652796890000|2022-05-17 14:14:50|13664.62|13664.62|13664.62|13664.62|13664.62|13664.62|13664.62|13664.62|0
1652796940000|2022-05-17 14:15:40|13660.42|13660.42|13660.42|13660.42|13660.42|13660.42|13660.42|13660.42|0
1652796960000|2022-05-17 14:16:00|13664.39|13664.39|13665.79|13665.79|13665.79|13665.79|13664.39|13664.39|0
1652796970000|2022-05-17 14:16:10|13667.18|13667.18|13665.79|13665.79|13667.18|13667.18|13665.79|13665.79|0
1652796990000|2022-05-17 14:16:30|13667.18|13667.18|13671.15|13671.15|13671.15|13671.15|13667.18|13667.18|0
1652797020000|2022-05-17 14:17:00|13672.55|13672.55|13668.58|13668.58|13672.55|13672.55|13668.58|13668.58|0
1652797030000|2022-05-17 14:17:10|13669.98|13669.98|13669.98|13669.98|13669.98|13669.98|13669.98|13669.98|0
1652797040000|2022-05-17 14:17:20|13671.38|13671.38|13676.98|13676.98|13680.95|13680.95|13669.98|13669.98|0
1652797050000|2022-05-17 14:17:30|13674.18|13674.18|13674.18|13674.18|13674.18|13674.18|13674.18|13674.18|0
1652797120000|2022-05-17 14:18:40|13672.78|13672.78|13674.18|13674.18|13674.18|13674.18|13672.78|13672.78|0
1652797130000|2022-05-17 14:18:50|13670.22|13670.22|13670.22|13670.22|13670.22|13670.22|13670.22|13670.22|0
1652797180000|2022-05-17 14:19:40|13666.25|13666.25|13666.25|13666.25|13666.25|13666.25|13666.25|13666.25|0
1652797190000|2022-05-17 14:19:50|13662.29|13662.29|13662.29|13662.29|13662.29|13662.29|13662.29|13662.29|0
1652797270000|2022-05-17 14:21:10|13659.49|13659.49|13664.85|13664.85|13664.85|13664.85|13659.49|13659.49|0
1652797330000|2022-05-17 14:22:10|13659.25|13659.25|13655.52|13655.52|13663.45|13663.45|13655.52|13655.52|0
1652797350000|2022-05-17 14:22:30|13654.12|13654.12|13656.92|13656.92|13656.92|13656.92|13654.12|13654.12|0
1652797360000|2022-05-17 14:22:40|13661.12|13661.12|13661.12|13661.12|13661.12|13661.12|13661.12|13661.12|0
1652797370000|2022-05-17 14:22:50|13658.32|13658.32|13662.29|13662.29|13662.29|13662.29|13658.32|13658.32|0
1652797470000|2022-05-17 14:24:30|13661.83|13661.83|13661.83|13661.83|13661.83|13661.83|13661.83|13661.83|0
1652797490000|2022-05-17 14:24:50|13666.03|13666.03|13666.03|13666.03|13666.03|13666.03|13666.03|13666.03|0
1652797500000|2022-05-17 14:25:00|13669.99|13669.99|13669.99|13669.99|13669.99|13669.99|13669.99|13669.99|0
1652797540000|2022-05-17 14:25:40|13662.06|13662.06|13658.09|13658.09|13662.06|13662.06|13658.09|13658.09|0
1652797610000|2022-05-17 14:26:50|13657.18|13657.18|13657.18|13657.18|13657.18|13657.18|13657.18|13657.18|0
1652797630000|2022-05-17 14:27:10|13648.78|13648.78|13650.18|13650.18|13650.18|13650.18|13648.78|13648.78|0
1652797640000|2022-05-17 14:27:20|13648.78|13648.78|13651.58|13651.58|13651.58|13651.58|13648.78|13648.78|0
1652797690000|2022-05-17 14:28:10|13655.54|13655.54|13655.54|13655.54|13655.54|13655.54|13655.54|13655.54|0
1652797700000|2022-05-17 14:28:20|13651.58|13651.58|13651.58|13651.58|13651.58|13651.58|13651.58|13651.58|0
1652797710000|2022-05-17 14:28:30|13652.98|13652.98|13651.58|13651.58|13652.98|13652.98|13651.58|13651.58|0
1652797720000|2022-05-17 14:28:40|13647.61|13647.61|13647.61|13647.61|13647.61|13647.61|13647.61|13647.61|0
1652797740000|2022-05-17 14:29:00|13650.41|13650.41|13650.41|13650.41|13650.41|13650.41|13650.41|13650.41|0
1652797760000|2022-05-17 14:29:20|13649.01|13649.01|13649.01|13649.01|13649.01|13649.01|13649.01|13649.01|0
1652797770000|2022-05-17 14:29:30|13647.61|13647.61|13640.85|13640.85|13647.61|13647.61|13640.85|13640.85|0
1652797780000|2022-05-17 14:29:40|13642.25|13642.25|13642.25|13642.25|13642.25|13642.25|13642.25|13642.25|0
1652797810000|2022-05-17 14:30:10|13638.28|13638.28|13639.68|13639.68|13639.68|13639.68|13638.28|13638.28|0
1652797820000|2022-05-17 14:30:20|13635.72|13635.72|13634.32|13634.32|13635.72|13635.72|13634.32|13634.32|0
1652797870000|2022-05-17 14:31:10|13635.72|13635.72|13635.72|13635.72|13635.72|13635.72|13635.72|13635.72|0
1652797880000|2022-05-17 14:31:20|13634.32|13634.32|13638.28|13638.28|13638.28|13638.28|13634.32|13634.32|0
1652797930000|2022-05-17 14:32:10|13636.9|13636.9|13636.9|13636.9|13636.9|13636.9|13636.9|13636.9|0
1652797950000|2022-05-17 14:32:30|13635.5|13635.5|13635.5|13635.5|13635.5|13635.5|13635.5|13635.5|0
1652798070000|2022-05-17 14:34:30|13631.54|13631.54|13631.54|13631.54|13631.54|13631.54|13631.54|13631.54|0
1652798120000|2022-05-17 14:35:20|13630.14|13630.14|13628.74|13628.74|13630.14|13630.14|13628.74|13628.74|0
1652798150000|2022-05-17 14:35:50|13627.34|13627.34|13632.94|13632.94|13632.94|13632.94|13627.34|13627.34|0
1652798160000|2022-05-17 14:36:00|13627.34|13627.34|13627.34|13627.34|13627.34|13627.34|13627.34|13627.34|0
1652798180000|2022-05-17 14:36:20|13623.37|13623.37|13623.37|13623.37|13623.37|13623.37|13623.37|13623.37|0
1652798200000|2022-05-17 14:36:40|13619.41|13619.41|13619.41|13619.41|13619.41|13619.41|13619.41|13619.41|0
1652798220000|2022-05-17 14:37:00|13616.61|13616.61|13616.61|13616.61|13616.61|13616.61|13616.61|13616.61|0
1652798260000|2022-05-17 14:37:40|13618.01|13618.01|13618.01|13618.01|13619.41|13619.41|13618.01|13618.01|0
1652798290000|2022-05-17 14:38:10|13621.98|13621.98|13621.98|13621.98|13621.98|13621.98|13621.98|13621.98|0
1652798300000|2022-05-17 14:38:20|13618.01|13618.01|13616.61|13616.61|13618.01|13618.01|13616.61|13616.61|0
1652798330000|2022-05-17 14:38:50|13612.65|13612.65|13612.65|13612.65|13612.65|13612.65|13612.65|13612.65|0
1652798340000|2022-05-17 14:39:00|13616.61|13616.61|13616.61|13616.61|13616.61|13616.61|13616.61|13616.61|0
1652798400000|2022-05-17 14:40:00|13615.21|13615.21|13615.21|13615.21|13615.21|13615.21|13615.21|13615.21|0
1652798450000|2022-05-17 14:40:50|13611.25|13611.25|13603.32|13603.32|13611.25|13611.25|13603.32|13603.32|0
1652798460000|2022-05-17 14:41:00|13600.52|13600.52|13603.32|13603.32|13603.32|13603.32|13600.52|13600.52|0
1652798500000|2022-05-17 14:41:40|13601.92|13601.92|13601.92|13601.92|13601.92|13601.92|13601.92|13601.92|0
1652798530000|2022-05-17 14:42:10|13609.85|13609.85|13604.96|13604.96|13609.85|13609.85|13604.96|13604.96|0
1652798570000|2022-05-17 14:42:50|13608.93|13608.93|13612.89|13612.89|13612.89|13612.89|13608.93|13608.93|0
1652798580000|2022-05-17 14:43:00|13617.32|13617.32|13613.35|13613.35|13617.32|13617.32|13613.35|13613.35|0
1652798590000|2022-05-17 14:43:10|13611.95|13611.95|13610.55|13610.55|13611.95|13611.95|13610.55|13610.55|0
1652798600000|2022-05-17 14:43:20|13611.95|13611.95|13607.99|13607.99|13611.95|13611.95|13607.99|13607.99|0
1652798620000|2022-05-17 14:43:40|13604.02|13604.02|13604.02|13604.02|13604.02|13604.02|13604.02|13604.02|0
1652798640000|2022-05-17 14:44:00|13607.99|13607.99|13607.99|13607.99|13607.99|13607.99|13607.99|13607.99|0
1652798650000|2022-05-17 14:44:10|13609.39|13609.39|13609.39|13609.39|13609.39|13609.39|13609.39|13609.39|0
1652798680000|2022-05-17 14:44:40|13601.46|13601.46|13600.06|13600.06|13601.46|13601.46|13600.06|13600.06|0
1652798710000|2022-05-17 14:45:10|13596.09|13596.09|13596.09|13596.09|13596.09|13596.09|13596.09|13596.09|0
1652798750000|2022-05-17 14:45:50|13591.89|13591.89|13583.96|13583.96|13591.89|13591.89|13583.96|13583.96|0
1652798770000|2022-05-17 14:46:10|13587.93|13587.93|13589.33|13589.33|13589.33|13589.33|13587.93|13587.93|0
1652798780000|2022-05-17 14:46:20|13593.29|13593.29|13593.29|13593.29|13593.29|13593.29|13593.29|13593.29|0
1652798820000|2022-05-17 14:47:00|13592.83|13592.83|13592.83|13592.83|13592.83|13592.83|13592.83|13592.83|0
1652798830000|2022-05-17 14:47:10|13592.37|13592.37|13595.17|13595.17|13595.17|13595.17|13592.37|13592.37|0
1652798900000|2022-05-17 14:48:20|13592.37|13592.37|13592.37|13592.37|13592.37|13592.37|13592.37|13592.37|0
1652799100000|2022-05-17 14:51:40|13593.77|13593.77|13593.77|13593.77|13593.77|13593.77|13593.77|13593.77|0
1652799120000|2022-05-17 14:52:00|13605.67|13605.67|13603.1|13603.1|13607.07|13607.07|13603.1|13603.1|0
1652799140000|2022-05-17 14:52:20|13607.07|13607.07|13609.87|13609.87|13609.87|13609.87|13607.07|13607.07|0
1652799150000|2022-05-17 14:52:30|13610.33|13610.33|13610.33|13610.33|13610.33|13610.33|13610.33|13610.33|0
1652799180000|2022-05-17 14:53:00|13611.73|13611.73|13611.73|13611.73|13615.69|13615.69|13611.73|13611.73|0
1652799190000|2022-05-17 14:53:10|13619.66|13619.66|13619.66|13619.66|13619.66|13619.66|13619.66|13619.66|0
1652799310000|2022-05-17 14:55:10|13620.58|13620.58|13620.58|13620.58|13620.58|13620.58|13620.58|13620.58|0
1652799320000|2022-05-17 14:55:20|13624.54|13624.54|13624.54|13624.54|13624.54|13624.54|13624.54|13624.54|0
1652799330000|2022-05-17 14:55:30|13628.51|13628.51|13629.91|13629.91|13629.91|13629.91|13628.51|13628.51|0
1652799370000|2022-05-17 14:56:10|13631.31|13631.31|13627.34|13627.34|13631.31|13631.31|13627.34|13627.34|0
1652799390000|2022-05-17 14:56:30|13628.74|13628.74|13628.74|13628.74|13628.74|13628.74|13628.74|13628.74|0
1652799420000|2022-05-17 14:57:00|13631.54|13631.54|13631.54|13631.54|13631.54|13631.54|13631.54|13631.54|0
1652799450000|2022-05-17 14:57:30|13628.74|13628.74|13628.74|13628.74|13628.74|13628.74|13628.74|13628.74|0
1652799480000|2022-05-17 14:58:00|13620.81|13620.81|13620.81|13620.81|13620.81|13620.81|13620.81|13620.81|0
1652799530000|2022-05-17 14:58:50|13616.84|13616.84|13616.84|13616.84|13616.84|13616.84|13616.84|13616.84|0
1652799540000|2022-05-17 14:59:00|13615.44|13615.44|13615.44|13615.44|13615.44|13615.44|13615.44|13615.44|0
1652799550000|2022-05-17 14:59:10|13619.41|13619.41|13619.41|13619.41|13619.41|13619.41|13619.41|13619.41|0
1652799580000|2022-05-17 14:59:40|13615.44|13615.44|13618.24|13618.24|13618.24|13618.24|13615.44|13615.44|0
1652799590000|2022-05-17 14:59:50|13619.64|13619.64|13620.1|13620.1|13620.1|13620.1|13619.64|13619.64|0
1652799600000|2022-05-17 15:00:00|13624.07|13624.07|13622.67|13622.67|13624.07|13624.07|13622.67|13622.67|0
1652799610000|2022-05-17 15:00:10|13624.07|13624.07|13624.07|13624.07|13624.07|13624.07|13624.07|13624.07|0
1652799620000|2022-05-17 15:00:20|13622.67|13622.67|13622.67|13622.67|13622.67|13622.67|13622.67|13622.67|0
1652799670000|2022-05-17 15:01:10|13624.07|13624.07|13624.07|13624.07|13624.07|13624.07|13624.07|13624.07|0
1652799680000|2022-05-17 15:01:20|13620.1|13620.1|13620.1|13620.1|13620.1|13620.1|13620.1|13620.1|0
1652799690000|2022-05-17 15:01:30|13624.07|13624.07|13624.07|13624.07|13624.07|13624.07|13624.07|13624.07|0
1652799700000|2022-05-17 15:01:40|13620.1|13620.1|13616.14|13616.14|13620.1|13620.1|13616.14|13616.14|0
1652799800000|2022-05-17 15:03:20|13612.17|13612.17|13604.01|13604.01|13612.17|13612.17|13604.01|13604.01|0
1652799810000|2022-05-17 15:03:30|13600.04|13600.04|13600.04|13600.04|13600.04|13600.04|13600.04|13600.04|0
1652799820000|2022-05-17 15:03:40|13596.08|13596.08|13596.08|13596.08|13596.08|13596.08|13596.08|13596.08|0
1652799830000|2022-05-17 15:03:50|13592.11|13592.11|13596.08|13596.08|13596.08|13596.08|13592.11|13592.11|0
1652799840000|2022-05-17 15:04:00|13600.04|13600.04|13600.04|13600.04|13600.04|13600.04|13600.04|13600.04|0
1652799860000|2022-05-17 15:04:20|13600.5|13600.5|13604.7|13604.7|13604.7|13604.7|13600.5|13600.5|0
1652799880000|2022-05-17 15:04:40|13605.16|13605.16|13605.16|13605.16|13605.16|13605.16|13605.16|13605.16|0
1652799900000|2022-05-17 15:05:00|13609.13|13609.13|13609.13|13609.13|13609.13|13609.13|13609.13|13609.13|0
1652799920000|2022-05-17 15:05:20|13613.09|13613.09|13613.09|13613.09|13613.09|13613.09|13613.09|13613.09|0
1652799940000|2022-05-17 15:05:40|13614.49|13614.49|13615.89|13615.89|13615.89|13615.89|13614.49|13614.49|0
1652799960000|2022-05-17 15:06:00|13617.29|13617.29|13609.36|13609.36|13617.29|13617.29|13609.36|13609.36|0
1652800020000|2022-05-17 15:07:00|13607.96|13607.96|13607.96|13607.96|13607.96|13607.96|13607.96|13607.96|0
1652800030000|2022-05-17 15:07:10|13605.16|13605.16|13605.16|13605.16|13605.16|13605.16|13605.16|13605.16|0
1652800050000|2022-05-17 15:07:30|13613.09|13613.09|13613.09|13613.09|13613.09|13613.09|13613.09|13613.09|0
1652800110000|2022-05-17 15:08:30|13614.49|13614.49|13614.49|13614.49|13614.49|13614.49|13614.49|13614.49|0
1652800210000|2022-05-17 15:10:10|13610.53|13610.53|13610.53|13610.53|13610.53|13610.53|13610.53|13610.53|0
1652800270000|2022-05-17 15:11:10|13607.73|13607.73|13607.73|13607.73|13607.73|13607.73|13607.73|13607.73|0
1652800300000|2022-05-17 15:11:40|13610.53|13610.53|13614.49|13614.49|13614.49|13614.49|13610.53|13610.53|0
1652800320000|2022-05-17 15:12:00|13618.46|13618.46|13617.52|13617.52|13618.92|13618.92|13614.49|13614.49|0
1652800330000|2022-05-17 15:12:10|13621.48|13621.48|13621.48|13621.48|13621.48|13621.48|13621.48|13621.48|0
1652800340000|2022-05-17 15:12:20|13617.52|13617.52|13613.55|13613.55|13617.52|13617.52|13613.55|13613.55|0
1652800410000|2022-05-17 15:13:30|13617.52|13617.52|13617.52|13617.52|13617.52|13617.52|13617.52|13617.52|0
1652800440000|2022-05-17 15:14:00|13617.06|13617.06|13617.06|13617.06|13617.06|13617.06|13617.06|13617.06|0
1652800460000|2022-05-17 15:14:20|13617.52|13617.52|13620.32|13620.32|13620.32|13620.32|13617.52|13617.52|0
1652800470000|2022-05-17 15:14:30|13620.77|13620.77|13621.23|13621.23|13621.23|13621.23|13620.77|13620.77|0
1652800480000|2022-05-17 15:14:40|13620.77|13620.77|13620.77|13620.77|13620.77|13620.77|13620.77|13620.77|0
1652800490000|2022-05-17 15:14:50|13620.32|13620.32|13628.25|13628.25|13628.25|13628.25|13620.32|13620.32|0
1652800500000|2022-05-17 15:15:00|13632.21|13632.21|13628.25|13628.25|13632.21|13632.21|13628.25|13628.25|0
1652800510000|2022-05-17 15:15:10|13626.85|13626.85|13627.31|13627.31|13627.31|13627.31|13626.85|13626.85|0
1652800560000|2022-05-17 15:16:00|13628.71|13628.71|13628.71|13628.71|13630.1|13630.1|13628.71|13628.71|0
1652800610000|2022-05-17 15:16:50|13624.74|13624.74|13624.74|13624.74|13624.74|13624.74|13624.74|13624.74|0
1652800660000|2022-05-17 15:17:40|13620.77|13620.77|13620.77|13620.77|13620.77|13620.77|13620.77|13620.77|0
1652800670000|2022-05-17 15:17:50|13619.86|13619.86|13618.46|13618.46|13619.86|13619.86|13618.46|13618.46|0
1652800680000|2022-05-17 15:18:00|13617.06|13617.06|13617.06|13617.06|13617.06|13617.06|13617.06|13617.06|0
1652800700000|2022-05-17 15:18:20|13621.02|13621.02|13625.45|13625.45|13625.45|13625.45|13621.02|13621.02|0
1652800720000|2022-05-17 15:18:40|13624.99|13624.99|13624.99|13624.99|13624.99|13624.99|13624.99|13624.99|0
1652800770000|2022-05-17 15:19:30|13628.95|13628.95|13628.95|13628.95|13628.95|13628.95|13628.95|13628.95|0
1652800790000|2022-05-17 15:19:50|13631.75|13631.75|13631.75|13631.75|13631.75|13631.75|13631.75|13631.75|0
1652800800000|2022-05-17 15:20:00|13633.15|13633.15|13632.69|13632.69|13633.15|13633.15|13632.69|13632.69|0
1652800810000|2022-05-17 15:20:10|13628.73|13628.73|13628.73|13628.73|13628.73|13628.73|13628.73|13628.73|0
1652800820000|2022-05-17 15:20:20|13630.13|13630.13|13628.73|13628.73|13630.13|13630.13|13628.73|13628.73|0
1652800830000|2022-05-17 15:20:30|13632.69|13632.69|13632.69|13632.69|13632.69|13632.69|13632.69|13632.69|0
1652800860000|2022-05-17 15:21:00|13631.29|13631.29|13634.09|13634.09|13634.09|13634.09|13631.29|13631.29|0
1652800870000|2022-05-17 15:21:10|13633.63|13633.63|13633.63|13633.63|13633.63|13633.63|13633.63|13633.63|0
1652800890000|2022-05-17 15:21:30|13637.6|13637.6|13637.6|13637.6|13637.6|13637.6|13637.6|13637.6|0
1652800900000|2022-05-17 15:21:40|13633.63|13633.63|13633.17|13633.17|13633.63|13633.63|13633.17|13633.17|0
1652800940000|2022-05-17 15:22:20|13637.14|13637.14|13637.14|13637.14|13637.14|13637.14|13637.14|13637.14|0
1652800950000|2022-05-17 15:22:30|13635.74|13635.74|13635.74|13635.74|13635.74|13635.74|13635.74|13635.74|0
1652800970000|2022-05-17 15:22:50|13639.7|13639.7|13635.74|13635.74|13639.7|13639.7|13635.74|13635.74|0
1652800980000|2022-05-17 15:23:00|13639.7|13639.7|13635.74|13635.74|13639.7|13639.7|13635.74|13635.74|0
1652801050000|2022-05-17 15:24:10|13639.7|13639.7|13639.7|13639.7|13639.7|13639.7|13639.7|13639.7|0
1652801080000|2022-05-17 15:24:40|13638.3|13638.3|13634.34|13634.34|13638.3|13638.3|13634.34|13634.34|0
1652801090000|2022-05-17 15:24:50|13635.74|13635.74|13635.74|13635.74|13635.74|13635.74|13635.74|13635.74|0
1652801100000|2022-05-17 15:25:00|13632.94|13632.94|13628.97|13628.97|13632.94|13632.94|13628.97|13628.97|0
1652801110000|2022-05-17 15:25:10|13631.77|13631.77|13631.77|13631.77|13631.77|13631.77|13631.77|13631.77|0
1652801120000|2022-05-17 15:25:20|13633.17|13633.17|13630.37|13630.37|13633.17|13633.17|13630.37|13630.37|0
1652801150000|2022-05-17 15:25:50|13626.41|13626.41|13626.41|13626.41|13626.41|13626.41|13626.41|13626.41|0
1652801160000|2022-05-17 15:26:00|13625.01|13625.01|13627.59|13627.59|13627.59|13627.59|13623.63|13623.63|0
1652801180000|2022-05-17 15:26:20|13626.19|13626.19|13624.79|13624.79|13626.19|13626.19|13624.79|13624.79|0
1652801190000|2022-05-17 15:26:30|13628.76|13628.76|13620.83|13620.83|13628.76|13628.76|13620.83|13620.83|0
1652801220000|2022-05-17 15:27:00|13628.76|13628.76|13629.22|13629.22|13630.14|13630.14|13628.76|13628.76|0
1652801230000|2022-05-17 15:27:10|13628.3|13628.3|13628.3|13628.3|13628.3|13628.3|13628.3|13628.3|0
1652801240000|2022-05-17 15:27:20|13627.38|13627.38|13623.42|13623.42|13627.38|13627.38|13623.42|13623.42|0
1652801260000|2022-05-17 15:27:40|13622.96|13622.96|13618.99|13618.99|13622.96|13622.96|13618.99|13618.99|0
1652801270000|2022-05-17 15:27:50|13620.39|13620.39|13620.39|13620.39|13620.39|13620.39|13618.99|13618.99|0
1652801280000|2022-05-17 15:28:00|13621.31|13621.31|13620.39|13620.39|13621.31|13621.31|13620.39|13620.39|0
1652801290000|2022-05-17 15:28:10|13620.85|13620.85|13620.85|13620.85|13620.85|13620.85|13620.85|13620.85|0
1652801300000|2022-05-17 15:28:20|13622.25|13622.25|13622.25|13622.25|13622.25|13622.25|13622.25|13622.25|0
1652801340000|2022-05-17 15:29:00|13626.21|13626.21|13631.1|13631.1|13631.1|13631.1|13626.21|13626.21|0
1652801350000|2022-05-17 15:29:10|13619.2|13619.2|13615.24|13615.24|13619.2|13619.2|13615.24|13615.24|0
1652801370000|2022-05-17 15:29:30|13623.17|13623.17|13623.17|13623.17|13623.17|13623.17|13623.17|13623.17|0
1652801380000|2022-05-17 15:29:40|13624.57|13624.57|13613.84|13613.84|13624.57|13624.57|13613.84|13613.84|0
1652801390000|2022-05-17 15:29:50|13615.22|13615.22|13622.22|13622.22|13622.22|13622.22|13615.22|13615.22|0
1652858100000|2022-05-18 07:15:00|13661.52|13661.52|13661.52|13661.52|13661.52|13661.52|13661.52|13661.52|0
1652858140000|2022-05-18 07:15:40|13657.55|13657.55|13657.55|13657.55|13657.55|13657.55|13657.55|13657.55|0
1652858150000|2022-05-18 07:15:50|13661.52|13661.52|13664.31|13664.31|13665.71|13665.71|13661.52|13661.52|0
1652858240000|2022-05-18 07:17:20|13667.11|13667.11|13710.96|13710.96|13710.96|13710.96|13667.11|13667.11|0
1652858250000|2022-05-18 07:17:30|13707|13707|13716.33|13716.33|13720.29|13720.29|13707|13707|0
1652858260000|2022-05-18 07:17:40|13714.93|13714.93|13707|13707|13714.93|13714.93|13707|13707|0
1652858340000|2022-05-18 07:19:00|13710.96|13710.96|13734.76|13734.76|13734.76|13734.76|13710.96|13710.96|0
1652858350000|2022-05-18 07:19:10|13726.83|13726.83|13714.93|13714.93|13726.83|13726.83|13714.93|13714.93|0
1652858370000|2022-05-18 07:19:30|13710.96|13710.96|13710.96|13710.96|13710.96|13710.96|13710.96|13710.96|0
1652858390000|2022-05-18 07:19:50|13707|13707|13707|13707|13707|13707|13707|13707|0
1652858400000|2022-05-18 07:20:00|13710.96|13710.96|13710.96|13710.96|13710.96|13710.96|13710.96|13710.96|0
1652858410000|2022-05-18 07:20:10|13709.56|13709.56|13709.56|13709.56|13709.56|13709.56|13709.56|13709.56|0
1652858440000|2022-05-18 07:20:40|13705.6|13705.6|13709.56|13709.56|13709.56|13709.56|13705.6|13705.6|0
1652858490000|2022-05-18 07:21:30|13705.6|13705.6|13705.6|13705.6|13705.6|13705.6|13705.6|13705.6|0
1652858500000|2022-05-18 07:21:40|13701.63|13701.63|13701.63|13701.63|13701.63|13701.63|13701.63|13701.63|0
1652858510000|2022-05-18 07:21:50|13700.72|13700.72|13712.61|13712.61|13712.61|13712.61|13700.72|13700.72|0
1652858520000|2022-05-18 07:22:00|13711.23|13711.23|13710.77|13710.77|13711.23|13711.23|13710.77|13710.77|0
1652858530000|2022-05-18 07:22:10|13702.84|13702.84|13702.84|13702.84|13702.84|13702.84|13702.84|13702.84|0
1652858560000|2022-05-18 07:22:40|13694.91|13694.91|13694.91|13694.91|13694.91|13694.91|13694.91|13694.91|0
1652858620000|2022-05-18 07:23:40|13703.31|13703.31|13710.31|13710.31|13710.31|13710.31|13703.31|13703.31|0
1652858640000|2022-05-18 07:24:00|13712.6|13712.6|13716.57|13716.57|13716.57|13716.57|13712.6|13712.6|0
1652858650000|2022-05-18 07:24:10|13709.57|13709.57|13705.61|13705.61|13709.57|13709.57|13705.61|13705.61|0
1652858680000|2022-05-18 07:24:40|13697.68|13697.68|13697.68|13697.68|13697.68|13697.68|13697.68|13697.68|0
1652858710000|2022-05-18 07:25:10|13693.48|13693.48|13690.68|13690.68|13693.48|13693.48|13690.68|13690.68|0
1652858740000|2022-05-18 07:25:40|13678.78|13678.78|13678.78|13678.78|13678.78|13678.78|13678.78|13678.78|0
1652858770000|2022-05-18 07:26:10|13675.56|13675.56|13675.56|13675.56|13675.56|13675.56|13675.56|13675.56|0
1652858780000|2022-05-18 07:26:20|13673.73|13673.73|13673.73|13673.73|13673.73|13673.73|13673.73|13673.73|0
1652858790000|2022-05-18 07:26:30|13674.65|13674.65|13674.65|13674.65|13674.65|13674.65|13674.65|13674.65|0
1652858800000|2022-05-18 07:26:40|13677.44|13677.44|13676.05|13676.05|13677.44|13677.44|13676.05|13676.05|0
1652858830000|2022-05-18 07:27:10|13680.24|13680.24|13680.24|13680.24|13680.24|13680.24|13680.24|13680.24|0
1652858850000|2022-05-18 07:27:30|13684.44|13684.44|13684.44|13684.44|13684.44|13684.44|13684.44|13684.44|0
1652858860000|2022-05-18 07:27:40|13685.36|13685.36|13686.28|13686.28|13686.28|13686.28|13685.36|13685.36|0
1652858870000|2022-05-18 07:27:50|13702.14|13702.14|13702.14|13702.14|13702.14|13702.14|13702.14|13702.14|0
1652858890000|2022-05-18 07:28:10|13698.18|13698.18|13696.78|13696.78|13698.18|13698.18|13696.78|13696.78|0
1652858910000|2022-05-18 07:28:30|13692.81|13692.81|13702.38|13702.38|13702.38|13702.38|13692.81|13692.81|0
1652858940000|2022-05-18 07:29:00|13698.41|13698.41|13702.38|13702.38|13702.38|13702.38|13698.41|13698.41|0
1652858950000|2022-05-18 07:29:10|13699.58|13699.58|13700.98|13700.98|13700.98|13700.98|13699.58|13699.58|0
1652859020000|2022-05-18 07:30:20|13716.84|13716.84|13728.73|13728.73|13728.73|13728.73|13716.84|13716.84|0
1652859030000|2022-05-18 07:30:30|13731.53|13731.53|13731.53|13731.53|13731.53|13731.53|13731.53|13731.53|0
1652859040000|2022-05-18 07:30:40|13735.5|13735.5|13723.14|13723.14|13735.5|13735.5|13723.14|13723.14|0
1652859070000|2022-05-18 07:31:10|13722.68|13722.68|13722.68|13722.68|13722.68|13722.68|13722.68|13722.68|0
1652859090000|2022-05-18 07:31:30|13730.61|13730.61|13730.61|13730.61|13730.61|13730.61|13730.61|13730.61|0
1652859100000|2022-05-18 07:31:40|13731.53|13731.53|13731.53|13731.53|13731.53|13731.53|13731.53|13731.53|0
1652859110000|2022-05-18 07:31:50|13727.33|13727.33|13727.33|13727.33|13727.33|13727.33|13727.33|13727.33|0
1652859130000|2022-05-18 07:32:10|13728.5|13728.5|13727.1|13727.1|13728.5|13728.5|13727.1|13727.1|0
1652859140000|2022-05-18 07:32:20|13735.03|13735.03|13735.03|13735.03|13735.03|13735.03|13735.03|13735.03|0
1652859150000|2022-05-18 07:32:30|13750.89|13750.89|13732.46|13732.46|13752.29|13752.29|13732.46|13732.46|0
1652859220000|2022-05-18 07:33:40|13732|13732|13732|13732|13732|13732|13732|13732|0
1652859240000|2022-05-18 07:34:00|13730.61|13730.61|13730.61|13730.61|13730.61|13730.61|13730.61|13730.61|0
1652859270000|2022-05-18 07:34:30|13733.4|13733.4|13732|13732|13733.4|13733.4|13732|13732|0
1652859340000|2022-05-18 07:35:40|13730.61|13730.61|13730.61|13730.61|13730.61|13730.61|13730.61|13730.61|0
1652859350000|2022-05-18 07:35:50|13733.4|13733.4|13733.4|13733.4|13733.4|13733.4|13733.4|13733.4|0
1652859400000|2022-05-18 07:36:40|13732|13732|13732|13732|13732|13732|13732|13732|0
1652859420000|2022-05-18 07:37:00|13730.61|13730.61|13730.61|13730.61|13730.61|13730.61|13730.61|13730.61|0
1652859440000|2022-05-18 07:37:20|13726.64|13726.64|13725.24|13725.24|13726.64|13726.64|13725.24|13725.24|0
1652859460000|2022-05-18 07:37:40|13717.31|13717.31|13713.34|13713.34|13717.31|13717.31|13713.34|13713.34|0
1652859490000|2022-05-18 07:38:10|13705.41|13705.41|13705.41|13705.41|13705.41|13705.41|13705.41|13705.41|0
1652859500000|2022-05-18 07:38:20|13704.01|13704.01|13704.01|13704.01|13704.01|13704.01|13704.01|13704.01|0
1652859550000|2022-05-18 07:39:10|13700.05|13700.05|13698.65|13698.65|13700.05|13700.05|13698.65|13698.65|0
1652859570000|2022-05-18 07:39:30|13694.68|13694.68|13694.68|13694.68|13694.68|13694.68|13694.68|13694.68|0
1652859600000|2022-05-18 07:40:00|13689.09|13689.09|13689.09|13689.09|13689.09|13689.09|13689.09|13689.09|0
1652859620000|2022-05-18 07:40:20|13690.49|13690.49|13691.41|13691.41|13691.41|13691.41|13690.49|13690.49|0
1652859650000|2022-05-18 07:40:50|13690.03|13690.03|13687.23|13687.23|13690.03|13690.03|13687.23|13687.23|0
1652859660000|2022-05-18 07:41:00|13690.03|13690.03|13690.03|13690.03|13690.03|13690.03|13690.03|13690.03|0
1652859750000|2022-05-18 07:42:30|13685.83|13685.83|13685.83|13685.83|13685.83|13685.83|13685.83|13685.83|0
1652859780000|2022-05-18 07:43:00|13681.86|13681.86|13681.86|13681.86|13681.86|13681.86|13681.86|13681.86|0
1652859800000|2022-05-18 07:43:20|13669.97|13669.97|13669.97|13669.97|13669.97|13669.97|13669.97|13669.97|0
1652859840000|2022-05-18 07:44:00|13666|13666|13666|13666|13666|13666|13666|13666|0
1652859880000|2022-05-18 07:44:40|13634.28|13634.28|13634.28|13634.28|13634.28|13634.28|13634.28|13634.28|0
1652859890000|2022-05-18 07:44:50|13638.25|13638.25|13634.28|13634.28|13638.25|13638.25|13634.28|13634.28|0
1652859900000|2022-05-18 07:45:00|13630.31|13630.31|13634.28|13634.28|13634.28|13634.28|13630.31|13630.31|0
1652859950000|2022-05-18 07:45:50|13630.08|13630.08|13630.08|13630.08|13630.08|13630.08|13630.08|13630.08|0
1652859990000|2022-05-18 07:46:30|13626.12|13626.12|13622.15|13622.15|13626.12|13626.12|13618.19|13618.19|0
1652860000000|2022-05-18 07:46:40|13630.08|13630.08|13631|13631|13631|13631|13630.08|13630.08|0
1652860040000|2022-05-18 07:47:20|13638.93|13638.93|13638.93|13638.93|13638.93|13638.93|13637.09|13637.09|0
1652860050000|2022-05-18 07:47:30|13638.47|13638.47|13638.47|13638.47|13638.47|13638.47|13638.47|13638.47|0
1652860150000|2022-05-18 07:49:10|13638.01|13638.01|13638.01|13638.01|13638.01|13638.01|13638.01|13638.01|0
1652860180000|2022-05-18 07:49:40|13641.98|13641.98|13641.98|13641.98|13641.98|13641.98|13641.98|13641.98|0
1652860300000|2022-05-18 07:51:40|13642.44|13642.44|13641.98|13641.98|13642.44|13642.44|13641.98|13641.98|0
1652860350000|2022-05-18 07:52:30|13633.58|13633.58|13633.58|13633.58|13633.58|13633.58|13633.58|13633.58|0
1652860440000|2022-05-18 07:54:00|13634.98|13634.98|13634.98|13634.98|13634.98|13634.98|13634.98|13634.98|0
1652860450000|2022-05-18 07:54:10|13637.78|13637.78|13637.78|13637.78|13637.78|13637.78|13637.78|13637.78|0
1652860470000|2022-05-18 07:54:30|13638.24|13638.24|13636.84|13636.84|13638.24|13638.24|13636.84|13636.84|0
1652860480000|2022-05-18 07:54:40|13636.38|13636.38|13636.38|13636.38|13636.38|13636.38|13636.38|13636.38|0
1652860510000|2022-05-18 07:55:10|13624.48|13624.48|13624.48|13624.48|13624.48|13624.48|13624.48|13624.48|0
1652860540000|2022-05-18 07:55:40|13625.88|13625.88|13623.08|13623.08|13625.88|13625.88|13623.08|13623.08|0
1652860610000|2022-05-18 07:56:50|13627.05|13627.05|13631.93|13631.93|13631.93|13631.93|13627.05|13627.05|0
1652860630000|2022-05-18 07:57:10|13630.53|13630.53|13630.53|13630.53|13630.53|13630.53|13630.53|13630.53|0
1652860670000|2022-05-18 07:57:50|13630.07|13630.07|13638.01|13638.01|13638.01|13638.01|13630.07|13630.07|0
1652860680000|2022-05-18 07:58:00|13639.4|13639.4|13639.4|13639.4|13639.4|13639.4|13639.4|13639.4|0
1652860690000|2022-05-18 07:58:10|13638.94|13638.94|13638.94|13638.94|13638.94|13638.94|13638.94|13638.94|0
1652860740000|2022-05-18 07:59:00|13641.74|13641.74|13641.74|13641.74|13641.74|13641.74|13641.74|13641.74|0
1652860880000|2022-05-18 08:01:20|13642.2|13642.2|13642.2|13642.2|13642.2|13642.2|13642.2|13642.2|0
1652860950000|2022-05-18 08:02:30|13645|13645|13645|13645|13645|13645|13645|13645|0
1652860960000|2022-05-18 08:02:40|13652.93|13652.93|13656.9|13656.9|13656.9|13656.9|13652.93|13652.93|0
1652861080000|2022-05-18 08:04:40|13660.86|13660.86|13664.83|13664.83|13664.83|13664.83|13660.86|13660.86|0
1652861090000|2022-05-18 08:04:50|13672.76|13672.76|13668.79|13668.79|13676.72|13676.72|13668.79|13668.79|0
1652861130000|2022-05-18 08:05:30|13670.19|13670.19|13670.19|13670.19|13670.19|13670.19|13670.19|13670.19|0
1652861150000|2022-05-18 08:05:50|13662.26|13662.26|13662.26|13662.26|13662.26|13662.26|13662.26|13662.26|0
1652861180000|2022-05-18 08:06:20|13661.8|13661.8|13661.8|13661.8|13661.8|13661.8|13661.8|13661.8|0
1652861200000|2022-05-18 08:06:40|13654.81|13654.81|13652.01|13652.01|13654.81|13654.81|13652.01|13652.01|0
1652861220000|2022-05-18 08:07:00|13651.55|13651.55|13651.55|13651.55|13651.55|13651.55|13651.55|13651.55|0
1652861260000|2022-05-18 08:07:40|13650.63|13650.63|13650.63|13650.63|13650.63|13650.63|13650.63|13650.63|0
1652861400000|2022-05-18 08:10:00|13646.66|13646.66|13655.06|13655.06|13655.06|13655.06|13646.66|13646.66|0
1652861440000|2022-05-18 08:10:40|13649.46|13649.46|13650.86|13650.86|13650.86|13650.86|13649.46|13649.46|0
1652861470000|2022-05-18 08:11:10|13649.94|13649.94|13649.94|13649.94|13649.94|13649.94|13649.94|13649.94|0
1652861480000|2022-05-18 08:11:20|13650.86|13650.86|13650.86|13650.86|13650.86|13650.86|13650.86|13650.86|0
1652861490000|2022-05-18 08:11:30|13646.9|13646.9|13647.36|13647.36|13647.36|13647.36|13646.9|13646.9|0
1652861530000|2022-05-18 08:12:10|13655.29|13655.29|13655.29|13655.29|13655.29|13655.29|13655.29|13655.29|0
1652861580000|2022-05-18 08:13:00|13649.69|13649.69|13649.69|13649.69|13649.69|13649.69|13649.69|13649.69|0
1652861590000|2022-05-18 08:13:10|13648.77|13648.77|13648.77|13648.77|13648.77|13648.77|13648.77|13648.77|0
1652861630000|2022-05-18 08:13:50|13632.91|13632.91|13640.84|13640.84|13640.84|13640.84|13632.91|13632.91|0
1652861690000|2022-05-18 08:14:50|13645.04|13645.04|13645.04|13645.04|13645.04|13645.04|13645.04|13645.04|0
1652861710000|2022-05-18 08:15:10|13641.07|13641.07|13641.07|13641.07|13641.07|13641.07|13641.07|13641.07|0
1652861720000|2022-05-18 08:15:20|13643.87|13643.87|13643.87|13643.87|13643.87|13643.87|13643.87|13643.87|0
1652861750000|2022-05-18 08:15:50|13642.47|13642.47|13642.47|13642.47|13642.47|13642.47|13642.47|13642.47|0
1652861780000|2022-05-18 08:16:20|13642.01|13642.01|13649.94|13649.94|13649.94|13649.94|13642.01|13642.01|0
1652861790000|2022-05-18 08:16:30|13652.74|13652.74|13652.74|13652.74|13652.74|13652.74|13652.74|13652.74|0
1652861800000|2022-05-18 08:16:40|13652.28|13652.28|13652.28|13652.28|13652.28|13652.28|13652.28|13652.28|0
1652861890000|2022-05-18 08:18:10|13656.25|13656.25|13656.25|13656.25|13656.25|13656.25|13656.25|13656.25|0
1652861900000|2022-05-18 08:18:20|13657.65|13657.65|13657.65|13657.65|13657.65|13657.65|13657.65|13657.65|0
1652861920000|2022-05-18 08:18:40|13656.25|13656.25|13656.25|13656.25|13656.25|13656.25|13656.25|13656.25|0
1652861940000|2022-05-18 08:19:00|13657.65|13657.65|13661.61|13661.61|13661.61|13661.61|13657.65|13657.65|0
1652862000000|2022-05-18 08:20:00|13660.21|13660.21|13660.21|13660.21|13660.21|13660.21|13660.21|13660.21|0
1652862030000|2022-05-18 08:20:30|13656.01|13656.01|13656.01|13656.01|13656.01|13656.01|13656.01|13656.01|0
1652862060000|2022-05-18 08:21:00|13648.08|13648.08|13650.65|13650.65|13652.05|13652.05|13648.08|13648.08|0
1652862080000|2022-05-18 08:21:20|13649.25|13649.25|13649.25|13649.25|13649.25|13649.25|13649.25|13649.25|0
1652862130000|2022-05-18 08:22:10|13637.35|13637.35|13655.8|13655.8|13655.8|13655.8|13637.35|13637.35|0
1652862140000|2022-05-18 08:22:20|13663.73|13663.73|13663.73|13663.73|13663.73|13663.73|13663.73|13663.73|0
1652862150000|2022-05-18 08:22:30|13659.77|13659.77|13659.77|13659.77|13659.77|13659.77|13659.77|13659.77|0
1652862160000|2022-05-18 08:22:40|13656.97|13656.97|13656.97|13656.97|13656.97|13656.97|13656.97|13656.97|0
1652862170000|2022-05-18 08:22:50|13653|13653|13647.64|13647.64|13653|13653|13647.64|13647.64|0
1652862180000|2022-05-18 08:23:00|13647.18|13647.18|13647.18|13647.18|13647.18|13647.18|13647.18|13647.18|0
1652862210000|2022-05-18 08:23:30|13644.42|13644.42|13644.42|13644.42|13644.42|13644.42|13644.42|13644.42|0
1652862230000|2022-05-18 08:23:50|13632.52|13632.52|13636.49|13636.49|13636.49|13636.49|13632.52|13632.52|0
1652862320000|2022-05-18 08:25:20|13632.52|13632.52|13631.6|13631.6|13632.52|13632.52|13631.6|13631.6|0
1652862380000|2022-05-18 08:26:20|13631.14|13631.14|13631.14|13631.14|13631.14|13631.14|13631.14|13631.14|0
1652862390000|2022-05-18 08:26:30|13630.68|13630.68|13626.26|13626.26|13630.68|13630.68|13626.26|13626.26|0
1652862400000|2022-05-18 08:26:40|13625.8|13625.8|13627.64|13627.64|13627.64|13627.64|13625.8|13625.8|0
1652862410000|2022-05-18 08:26:50|13627.18|13627.18|13619.25|13619.25|13627.18|13627.18|13619.25|13619.25|0
1652862440000|2022-05-18 08:27:20|13623.21|13623.21|13623.21|13623.21|13623.21|13623.21|13623.21|13623.21|0
1652862450000|2022-05-18 08:27:30|13628.81|13628.81|13628.81|13628.81|13628.81|13628.81|13628.81|13628.81|0
1652862470000|2022-05-18 08:27:50|13632.78|13632.78|13628.81|13628.81|13632.78|13632.78|13628.81|13628.81|0
1652862500000|2022-05-18 08:28:20|13624.85|13624.85|13624.85|13624.85|13624.85|13624.85|13624.85|13624.85|0
1652862510000|2022-05-18 08:28:30|13625.77|13625.77|13630.36|13630.36|13631.28|13631.28|13625.77|13625.77|0
1652862520000|2022-05-18 08:28:40|13629.44|13629.44|13629.44|13629.44|13629.44|13629.44|13629.44|13629.44|0
1652862540000|2022-05-18 08:29:00|13632.24|13632.24|13632.24|13632.24|13632.24|13632.24|13632.24|13632.24|0
1652862550000|2022-05-18 08:29:10|13631.32|13631.32|13627.36|13627.36|13631.32|13631.32|13627.36|13627.36|0
1652862580000|2022-05-18 08:29:40|13631.32|13631.32|13631.32|13631.32|13631.32|13631.32|13631.32|13631.32|0
1652862610000|2022-05-18 08:30:10|13628.52|13628.52|13628.52|13628.52|13628.52|13628.52|13628.52|13628.52|0
1652862620000|2022-05-18 08:30:20|13620.59|13620.59|13620.59|13620.59|13620.59|13620.59|13620.59|13620.59|0
1652862760000|2022-05-18 08:32:40|13616.63|13616.63|13616.63|13616.63|13616.63|13616.63|13616.63|13616.63|0
1652862780000|2022-05-18 08:33:00|13615.71|13615.71|13615.71|13615.71|13615.71|13615.71|13615.71|13615.71|0
1652862810000|2022-05-18 08:33:30|13614.79|13614.79|13614.79|13614.79|13614.79|13614.79|13614.79|13614.79|0
1652862820000|2022-05-18 08:33:40|13614.33|13614.33|13614.33|13614.33|13614.33|13614.33|13614.33|13614.33|0
1652862890000|2022-05-18 08:34:50|13610.13|13610.13|13606.17|13606.17|13610.13|13610.13|13602.2|13602.2|0
1652862940000|2022-05-18 08:35:40|13605.25|13605.25|13605.25|13605.25|13605.25|13605.25|13605.25|13605.25|0
1652862990000|2022-05-18 08:36:30|13606.65|13606.65|13606.65|13606.65|13606.65|13606.65|13606.65|13606.65|0
1652863020000|2022-05-18 08:37:00|13608.05|13608.05|13608.05|13608.05|13608.05|13608.05|13608.05|13608.05|0
1652863050000|2022-05-18 08:37:30|13607.59|13607.59|13609.42|13609.42|13609.42|13609.42|13607.59|13607.59|0
1652863080000|2022-05-18 08:38:00|13613.39|13613.39|13613.39|13613.39|13613.39|13613.39|13613.39|13613.39|0
1652863130000|2022-05-18 08:38:50|13616.19|13616.19|13614.35|13614.35|13616.19|13616.19|13614.35|13614.35|0
1652863140000|2022-05-18 08:39:00|13610.38|13610.38|13611.3|13611.3|13611.3|13611.3|13610.38|13610.38|0
1652863220000|2022-05-18 08:40:20|13619.23|13619.23|13619.23|13619.23|13619.23|13619.23|13619.23|13619.23|0
1652863240000|2022-05-18 08:40:40|13618.31|13618.31|13618.31|13618.31|13618.31|13618.31|13618.31|13618.31|0
1652863330000|2022-05-18 08:42:10|13630.21|13630.21|13630.21|13630.21|13630.21|13630.21|13630.21|13630.21|0
1652863390000|2022-05-18 08:43:10|13635.81|13635.81|13637.21|13637.21|13637.21|13637.21|13635.81|13635.81|0
1652863490000|2022-05-18 08:44:50|13649.1|13649.1|13649.1|13649.1|13649.1|13649.1|13649.1|13649.1|0
1652863500000|2022-05-18 08:45:00|13650.5|13650.5|13650.5|13650.5|13650.5|13650.5|13650.5|13650.5|0
1652863510000|2022-05-18 08:45:10|13646.54|13646.54|13646.54|13646.54|13646.54|13646.54|13646.54|13646.54|0
1652863690000|2022-05-18 08:48:10|13645.14|13645.14|13645.14|13645.14|13645.14|13645.14|13645.14|13645.14|0
1652863700000|2022-05-18 08:48:20|13650.74|13650.74|13650.74|13650.74|13650.74|13650.74|13650.74|13650.74|0
1652863730000|2022-05-18 08:48:50|13653.54|13653.54|13657.5|13657.5|13657.5|13657.5|13653.54|13653.54|0
1652863760000|2022-05-18 08:49:20|13651.9|13651.9|13651.9|13651.9|13651.9|13651.9|13651.9|13651.9|0
1652863770000|2022-05-18 08:49:30|13650.5|13650.5|13650.5|13650.5|13650.5|13650.5|13650.5|13650.5|0
1652863790000|2022-05-18 08:49:50|13654.47|13654.47|13654.47|13654.47|13654.47|13654.47|13654.47|13654.47|0
1652863810000|2022-05-18 08:50:10|13651.67|13651.67|13651.67|13651.67|13651.67|13651.67|13651.67|13651.67|0
1652863830000|2022-05-18 08:50:30|13647.7|13647.7|13647.7|13647.7|13647.7|13647.7|13647.7|13647.7|0
1652863850000|2022-05-18 08:50:50|13649.54|13649.54|13649.54|13649.54|13649.54|13649.54|13649.54|13649.54|0
1652863870000|2022-05-18 08:51:10|13648.16|13648.16|13648.16|13648.16|13648.16|13648.16|13648.16|13648.16|0
1652863900000|2022-05-18 08:51:40|13650|13650|13650|13650|13650|13650|13650|13650|0
1652863910000|2022-05-18 08:51:50|13651.84|13651.84|13664.44|13664.44|13664.44|13664.44|13651.84|13651.84|0
1652863970000|2022-05-18 08:52:50|13663.04|13663.04|13663.04|13663.04|13663.04|13663.04|13663.04|13663.04|0
1652863980000|2022-05-18 08:53:00|13670.97|13670.97|13670.97|13670.97|13670.97|13670.97|13670.97|13670.97|0
1652863990000|2022-05-18 08:53:10|13667|13667|13667|13667|13667|13667|13667|13667|0
1652864090000|2022-05-18 08:54:50|13663.04|13663.04|13663.04|13663.04|13663.04|13663.04|13663.04|13663.04|0
1652864310000|2022-05-18 08:58:30|13667|13667|13669.57|13669.57|13670.97|13670.97|13667|13667|0
1652864320000|2022-05-18 08:58:40|13665.6|13665.6|13665.6|13665.6|13665.6|13665.6|13665.6|13665.6|0
1652864330000|2022-05-18 08:58:50|13662.8|13662.8|13662.8|13662.8|13662.8|13662.8|13662.8|13662.8|0
1652864400000|2022-05-18 09:00:00|13664.2|13664.2|13664.2|13664.2|13664.2|13664.2|13664.2|13664.2|0
1652864410000|2022-05-18 09:00:10|13668.17|13668.17|13668.17|13668.17|13668.17|13668.17|13668.17|13668.17|0
1652864520000|2022-05-18 09:02:00|13664.2|13664.2|13664.2|13664.2|13664.2|13664.2|13664.2|13664.2|0
1652864530000|2022-05-18 09:02:10|13662.8|13662.8|13662.8|13662.8|13662.8|13662.8|13662.8|13662.8|0
1652864560000|2022-05-18 09:02:40|13666.77|13666.77|13674.7|13674.7|13682.63|13682.63|13666.77|13666.77|0
1652864700000|2022-05-18 09:05:00|13670.73|13670.73|13670.73|13670.73|13670.73|13670.73|13670.73|13670.73|0
1652864720000|2022-05-18 09:05:20|13666.77|13666.77|13666.77|13666.77|13666.77|13666.77|13666.77|13666.77|0
1652864760000|2022-05-18 09:06:00|13662.8|13662.8|13662.8|13662.8|13662.8|13662.8|13662.8|13662.8|0
1652864840000|2022-05-18 09:07:20|13658.84|13658.84|13660.24|13660.24|13660.24|13660.24|13658.84|13658.84|0
1652864880000|2022-05-18 09:08:00|13656.27|13656.27|13656.27|13656.27|13656.27|13656.27|13656.27|13656.27|0
1652864970000|2022-05-18 09:09:30|13664.2|13664.2|13660.24|13660.24|13664.2|13664.2|13660.24|13660.24|0
1652864990000|2022-05-18 09:09:50|13652.31|13652.31|13653.69|13653.69|13653.69|13653.69|13652.31|13652.31|0
1652865010000|2022-05-18 09:10:10|13649.72|13649.72|13649.72|13649.72|13649.72|13649.72|13649.72|13649.72|0
1652865080000|2022-05-18 09:11:20|13645.76|13645.76|13641.79|13641.79|13645.76|13645.76|13641.79|13641.79|0
1652865180000|2022-05-18 09:13:00|13642.25|13642.25|13642.25|13642.25|13642.25|13642.25|13642.25|13642.25|0
1652865190000|2022-05-18 09:13:10|13641.79|13641.79|13641.79|13641.79|13641.79|13641.79|13641.79|13641.79|0
1652865320000|2022-05-18 09:15:20|13640.41|13640.41|13640.41|13640.41|13640.41|13640.41|13640.41|13640.41|0
1652865410000|2022-05-18 09:16:50|13636.45|13636.45|13632.48|13632.48|13636.45|13636.45|13632.48|13632.48|0
1652865420000|2022-05-18 09:17:00|13636.45|13636.45|13632.48|13632.48|13636.45|13636.45|13632.48|13632.48|0
1652865490000|2022-05-18 09:18:10|13631.08|13631.08|13631.08|13631.08|13631.08|13631.08|13631.08|13631.08|0
1652865510000|2022-05-18 09:18:30|13630.16|13630.16|13630.16|13630.16|13630.16|13630.16|13630.16|13630.16|0
1652865540000|2022-05-18 09:19:00|13626.2|13626.2|13626.2|13626.2|13626.2|13626.2|13626.2|13626.2|0
1652865580000|2022-05-18 09:19:40|13625.74|13625.74|13625.74|13625.74|13625.74|13625.74|13625.74|13625.74|0
1652865590000|2022-05-18 09:19:50|13621.77|13621.77|13621.77|13621.77|13621.77|13621.77|13621.77|13621.77|0
1652865620000|2022-05-18 09:20:20|13620.37|13620.37|13621.77|13621.77|13621.77|13621.77|13620.37|13620.37|0
1652865850000|2022-05-18 09:24:10|13629.7|13629.7|13629.7|13629.7|13629.7|13629.7|13629.7|13629.7|0
1652865860000|2022-05-18 09:24:20|13628.3|13628.3|13628.3|13628.3|13628.3|13628.3|13628.3|13628.3|0
1652865880000|2022-05-18 09:24:40|13624.34|13624.34|13624.34|13624.34|13624.34|13624.34|13624.34|13624.34|0
1652865930000|2022-05-18 09:25:30|13628.3|13628.3|13628.3|13628.3|13628.3|13628.3|13628.3|13628.3|0
1652865940000|2022-05-18 09:25:40|13629.22|13629.22|13629.22|13629.22|13629.22|13629.22|13629.22|13629.22|0
1652865990000|2022-05-18 09:26:30|13630.62|13630.62|13630.62|13630.62|13630.62|13630.62|13630.62|13630.62|0
1652866080000|2022-05-18 09:28:00|13626.66|13626.66|13626.66|13626.66|13626.66|13626.66|13626.66|13626.66|0
1652866150000|2022-05-18 09:29:10|13630.62|13630.62|13630.62|13630.62|13630.62|13630.62|13630.62|13630.62|0
1652866390000|2022-05-18 09:33:10|13634.59|13634.59|13634.59|13634.59|13634.59|13634.59|13634.59|13634.59|0
1652866430000|2022-05-18 09:33:50|13635.97|13635.97|13636.89|13636.89|13636.89|13636.89|13635.97|13635.97|0
1652866460000|2022-05-18 09:34:20|13632.92|13632.92|13656.71|13656.71|13656.71|13656.71|13632.92|13632.92|0
1652866470000|2022-05-18 09:34:30|13659.51|13659.51|13659.51|13659.51|13659.51|13659.51|13659.51|13659.51|0
1652866480000|2022-05-18 09:34:40|13663.48|13663.48|13659.51|13659.51|13663.48|13663.48|13659.51|13659.51|0
1652866500000|2022-05-18 09:35:00|13663.48|13663.48|13663.48|13663.48|13663.48|13663.48|13663.48|13663.48|0
1652866610000|2022-05-18 09:36:50|13659.51|13659.51|13659.51|13659.51|13659.51|13659.51|13659.51|13659.51|0
1652866630000|2022-05-18 09:37:10|13663.48|13663.48|13663.48|13663.48|13663.48|13663.48|13663.48|13663.48|0
1652866750000|2022-05-18 09:39:10|13655.55|13655.55|13659.51|13659.51|13659.51|13659.51|13655.55|13655.55|0
1652866760000|2022-05-18 09:39:20|13667.44|13667.44|13667.44|13667.44|13667.44|13667.44|13667.44|13667.44|0
1652866800000|2022-05-18 09:40:00|13664.64|13664.64|13664.64|13664.64|13664.64|13664.64|13664.64|13664.64|0
1652866830000|2022-05-18 09:40:30|13668.61|13668.61|13668.61|13668.61|13668.61|13668.61|13668.61|13668.61|0
1652866950000|2022-05-18 09:42:30|13669.53|13669.53|13669.53|13669.53|13669.53|13669.53|13669.53|13669.53|0
1652866980000|2022-05-18 09:43:00|13665.56|13665.56|13665.56|13665.56|13665.56|13665.56|13665.56|13665.56|0
1652867000000|2022-05-18 09:43:20|13666.96|13666.96|13663|13663|13666.96|13666.96|13663|13663|0
1652867090000|2022-05-18 09:44:50|13659.03|13659.03|13649.7|13649.7|13659.03|13659.03|13649.7|13649.7|0
1652867160000|2022-05-18 09:46:00|13651.08|13651.08|13651.08|13651.08|13651.08|13651.08|13651.08|13651.08|0
1652867170000|2022-05-18 09:46:10|13659.01|13659.01|13659.01|13659.01|13659.01|13659.01|13659.01|13659.01|0
1652867180000|2022-05-18 09:46:20|13659.93|13659.93|13659.93|13659.93|13659.93|13659.93|13659.93|13659.93|0
1652867280000|2022-05-18 09:48:00|13655.97|13655.97|13655.97|13655.97|13655.97|13655.97|13655.97|13655.97|0
1652867290000|2022-05-18 09:48:10|13657.36|13657.36|13657.36|13657.36|13657.36|13657.36|13657.36|13657.36|0
1652867310000|2022-05-18 09:48:30|13649.43|13649.43|13649.43|13649.43|13649.43|13649.43|13649.43|13649.43|0
1652867380000|2022-05-18 09:49:40|13637.54|13637.54|13637.54|13637.54|13637.54|13637.54|13637.54|13637.54|0
1652867530000|2022-05-18 09:52:10|13633.57|13633.57|13633.57|13633.57|13633.57|13633.57|13629.61|13629.61|0
1652867540000|2022-05-18 09:52:20|13630.77|13630.77|13630.77|13630.77|13630.77|13630.77|13630.77|13630.77|0
1652867650000|2022-05-18 09:54:10|13633.53|13633.53|13634.45|13634.45|13634.45|13634.45|13633.53|13633.53|0
1652867660000|2022-05-18 09:54:20|13635.83|13635.83|13636.29|13636.29|13636.29|13636.29|13635.83|13635.83|0
1652867680000|2022-05-18 09:54:40|13636.75|13636.75|13636.75|13636.75|13636.75|13636.75|13636.75|13636.75|0
1652867700000|2022-05-18 09:55:00|13638.13|13638.13|13639.05|13639.05|13639.05|13639.05|13638.13|13638.13|0
1652867740000|2022-05-18 09:55:40|13639.51|13639.51|13639.51|13639.51|13639.51|13639.51|13639.51|13639.51|0
1652867750000|2022-05-18 09:55:50|13640.91|13640.91|13640.91|13640.91|13640.91|13640.91|13640.91|13640.91|0
1652867780000|2022-05-18 09:56:20|13644.87|13644.87|13644.87|13644.87|13644.87|13644.87|13644.87|13644.87|0
1652867880000|2022-05-18 09:58:00|13647.17|13647.17|13647.17|13647.17|13647.17|13647.17|13647.17|13647.17|0
1652867920000|2022-05-18 09:58:40|13651.14|13651.14|13659.07|13659.07|13659.07|13659.07|13651.14|13651.14|0
1652867950000|2022-05-18 09:59:10|13655.1|13655.1|13655.1|13655.1|13655.1|13655.1|13655.1|13655.1|0
1652867980000|2022-05-18 09:59:40|13657.9|13657.9|13658.34|13658.34|13659.74|13659.74|13657.9|13657.9|0
1652867990000|2022-05-18 09:59:50|13666.27|13666.27|13664.6|13664.6|13668.57|13668.57|13664.6|13664.6|0
1652868000000|2022-05-18 10:00:00|13663.68|13663.68|13663.68|13663.68|13663.68|13663.68|13663.68|13663.68|0
1652868010000|2022-05-18 10:00:10|13664.14|13664.14|13664.14|13664.14|13664.14|13664.14|13664.14|13664.14|0
1652868020000|2022-05-18 10:00:20|13665.54|13665.54|13665.54|13665.54|13665.54|13665.54|13665.54|13665.54|0
1652868050000|2022-05-18 10:00:50|13661.58|13661.58|13661.58|13661.58|13661.58|13661.58|13661.58|13661.58|0
1652868080000|2022-05-18 10:01:20|13663.42|13663.42|13663.42|13663.42|13663.42|13663.42|13663.42|13663.42|0
1652868090000|2022-05-18 10:01:30|13662.5|13662.5|13662.96|13662.96|13662.96|13662.96|13662.5|13662.5|0
1652868100000|2022-05-18 10:01:40|13664.34|13664.34|13665.26|13665.26|13665.26|13665.26|13664.34|13664.34|0
1652868130000|2022-05-18 10:02:10|13662.46|13662.46|13662.46|13662.46|13662.46|13662.46|13662.46|13662.46|0
1652868170000|2022-05-18 10:02:50|13664.3|13664.3|13664.3|13664.3|13664.3|13664.3|13664.3|13664.3|0
1652868180000|2022-05-18 10:03:00|13660.33|13660.33|13660.33|13660.33|13660.33|13660.33|13660.33|13660.33|0
1652868250000|2022-05-18 10:04:10|13658.93|13658.93|13658.93|13658.93|13658.93|13658.93|13658.93|13658.93|0
1652868270000|2022-05-18 10:04:30|13657.55|13657.55|13658.47|13658.47|13658.47|13658.47|13657.55|13657.55|0
1652868280000|2022-05-18 10:04:40|13666.4|13666.4|13658.01|13658.01|13666.4|13666.4|13658.01|13658.01|0
1652868330000|2022-05-18 10:05:30|13661.98|13661.98|13661.98|13661.98|13661.98|13661.98|13661.98|13661.98|0
1652868460000|2022-05-18 10:07:40|13663.36|13663.36|13663.36|13663.36|13663.36|13663.36|13663.36|13663.36|0
1652868530000|2022-05-18 10:08:50|13659.39|13659.39|13659.39|13659.39|13659.39|13659.39|13659.39|13659.39|0
1652868610000|2022-05-18 10:10:10|13662.19|13662.19|13662.19|13662.19|13662.19|13662.19|13662.19|13662.19|0
1652868690000|2022-05-18 10:11:30|13666.16|13666.16|13666.16|13666.16|13666.16|13666.16|13666.16|13666.16|0
1652868720000|2022-05-18 10:12:00|13662.19|13662.19|13662.19|13662.19|13662.19|13662.19|13662.19|13662.19|0
1652868740000|2022-05-18 10:12:20|13661.27|13661.27|13658.51|13658.51|13661.27|13661.27|13658.51|13658.51|0
1652868750000|2022-05-18 10:12:30|13657.13|13657.13|13655.29|13655.29|13657.13|13657.13|13655.29|13655.29|0
1652868760000|2022-05-18 10:12:40|13651.33|13651.33|13651.33|13651.33|13651.33|13651.33|13651.33|13651.33|0
1652868830000|2022-05-18 10:13:50|13655.29|13655.29|13655.29|13655.29|13655.29|13655.29|13655.29|13655.29|0
1652869020000|2022-05-18 10:17:00|13651.1|13651.1|13649.7|13649.7|13651.1|13651.1|13649.7|13649.7|0
1652869060000|2022-05-18 10:17:40|13646.9|13646.9|13644.1|13644.1|13646.9|13646.9|13644.1|13644.1|0
1652869140000|2022-05-18 10:19:00|13636.17|13636.17|13636.17|13636.17|13636.17|13636.17|13636.17|13636.17|0
1652869170000|2022-05-18 10:19:30|13638.97|13638.97|13638.97|13638.97|13638.97|13638.97|13638.97|13638.97|0
1652869190000|2022-05-18 10:19:50|13642.93|13642.93|13647.07|13647.07|13647.07|13647.07|13642.93|13642.93|0
1652869380000|2022-05-18 10:23:00|13645.67|13645.67|13648.47|13648.47|13648.47|13648.47|13645.67|13645.67|0
1652869390000|2022-05-18 10:23:10|13649.39|13649.39|13647.09|13647.09|13649.39|13649.39|13647.09|13647.09|0
1652869400000|2022-05-18 10:23:20|13646.17|13646.17|13646.63|13646.63|13647.55|13647.55|13645.71|13645.71|0
1652869410000|2022-05-18 10:23:30|13645.25|13645.25|13646.63|13646.63|13646.63|13646.63|13645.25|13645.25|0
1652869420000|2022-05-18 10:23:40|13645.25|13645.25|13645.25|13645.25|13645.25|13645.25|13645.25|13645.25|0
1652869520000|2022-05-18 10:25:20|13641.29|13641.29|13637.32|13637.32|13641.29|13641.29|13637.32|13637.32|0
1652869560000|2022-05-18 10:26:00|13631.72|13631.72|13630.32|13630.32|13631.72|13631.72|13630.32|13630.32|0
1652869610000|2022-05-18 10:26:50|13632.16|13632.16|13632.16|13632.16|13632.16|13632.16|13632.16|13632.16|0
1652869620000|2022-05-18 10:27:00|13631.7|13631.7|13634|13634|13634|13634|13631.7|13631.7|0
1652869630000|2022-05-18 10:27:10|13632.16|13632.16|13632.16|13632.16|13632.16|13632.16|13632.16|13632.16|0
1652869680000|2022-05-18 10:28:00|13629.36|13629.36|13629.36|13629.36|13629.36|13629.36|13629.36|13629.36|0
1652869700000|2022-05-18 10:28:20|13632.58|13632.58|13633.04|13633.04|13633.04|13633.04|13632.58|13632.58|0
1652869720000|2022-05-18 10:28:40|13632.58|13632.58|13632.58|13632.58|13632.58|13632.58|13632.58|13632.58|0
1652869790000|2022-05-18 10:29:50|13636.55|13636.55|13636.55|13636.55|13636.55|13636.55|13636.55|13636.55|0
1652869810000|2022-05-18 10:30:10|13633.75|13633.75|13633.75|13633.75|13633.75|13633.75|13632.35|13632.35|0
1652869820000|2022-05-18 10:30:20|13633.29|13633.29|13634.23|13634.23|13635.15|13635.15|13633.29|13633.29|0
1652869840000|2022-05-18 10:30:40|13633.77|13633.77|13632.37|13632.37|13633.77|13633.77|13632.37|13632.37|0
1652869870000|2022-05-18 10:31:10|13630.97|13630.97|13628.17|13628.17|13630.97|13630.97|13628.17|13628.17|0
1652869940000|2022-05-18 10:32:20|13632.13|13632.13|13632.13|13632.13|13632.13|13632.13|13632.13|13632.13|0
1652870000000|2022-05-18 10:33:20|13628.17|13628.17|13628.17|13628.17|13628.17|13628.17|13628.17|13628.17|0
1652870090000|2022-05-18 10:34:50|13627.25|13627.25|13619.32|13619.32|13627.25|13627.25|13619.32|13619.32|0
1652870100000|2022-05-18 10:35:00|13617.92|13617.92|13617.92|13617.92|13617.92|13617.92|13617.92|13617.92|0
1652870150000|2022-05-18 10:35:50|13613.96|13613.96|13613.96|13613.96|13613.96|13613.96|13613.96|13613.96|0
1652870160000|2022-05-18 10:36:00|13615.33|13615.33|13616.71|13616.71|13616.71|13616.71|13615.33|13615.33|0
1652870170000|2022-05-18 10:36:10|13615.79|13615.79|13615.79|13615.79|13615.79|13615.79|13615.79|13615.79|0
1652870210000|2022-05-18 10:36:50|13616.71|13616.71|13616.71|13616.71|13616.71|13616.71|13616.71|13616.71|0
1652870340000|2022-05-18 10:39:00|13620.68|13620.68|13616.71|13616.71|13620.68|13620.68|13616.71|13616.71|0
1652870400000|2022-05-18 10:40:00|13613.91|13613.91|13612.51|13612.51|13613.91|13613.91|13612.51|13612.51|0
1652870480000|2022-05-18 10:41:20|13610.68|13610.68|13610.68|13610.68|13610.68|13610.68|13610.68|13610.68|0
1652870550000|2022-05-18 10:42:30|13602.75|13602.75|13598.78|13598.78|13602.75|13602.75|13598.78|13598.78|0
1652870580000|2022-05-18 10:43:00|13597.86|13597.86|13597.86|13597.86|13597.86|13597.86|13597.86|13597.86|0
1652870610000|2022-05-18 10:43:30|13596.46|13596.46|13596.46|13596.46|13596.46|13596.46|13596.46|13596.46|0
1652870620000|2022-05-18 10:43:40|13604.39|13604.39|13604.39|13604.39|13604.39|13604.39|13604.39|13604.39|0
1652870630000|2022-05-18 10:43:50|13607.19|13607.19|13607.19|13607.19|13607.19|13607.19|13607.19|13607.19|0
1652870670000|2022-05-18 10:44:30|13608.59|13608.59|13608.59|13608.59|13608.59|13608.59|13608.59|13608.59|0
1652870690000|2022-05-18 10:44:50|13604.63|13604.63|13604.63|13604.63|13604.63|13604.63|13604.63|13604.63|0
1652870800000|2022-05-18 10:46:40|13606.02|13606.02|13606.02|13606.02|13606.02|13606.02|13606.02|13606.02|0
1652870810000|2022-05-18 10:46:50|13603.23|13603.23|13603.23|13603.23|13603.23|13603.23|13603.23|13603.23|0
1652870840000|2022-05-18 10:47:20|13599.26|13599.26|13595.3|13595.3|13599.26|13599.26|13595.3|13595.3|0
1652870950000|2022-05-18 10:49:10|13594.84|13594.84|13594.84|13594.84|13594.84|13594.84|13594.84|13594.84|0
1652870980000|2022-05-18 10:49:40|13586.9|13586.9|13586.9|13586.9|13586.9|13586.9|13586.9|13586.9|0
1652871130000|2022-05-18 10:52:10|13594.84|13594.84|13594.84|13594.84|13594.84|13594.84|13594.84|13594.84|0
1652871150000|2022-05-18 10:52:30|13596.23|13596.23|13596.23|13596.23|13596.23|13596.23|13596.23|13596.23|0
1652871300000|2022-05-18 10:55:00|13597.15|13597.15|13598.53|13598.53|13599.45|13599.45|13597.15|13597.15|0
1652871310000|2022-05-18 10:55:10|13602.5|13602.5|13594.57|13594.57|13602.5|13602.5|13594.57|13594.57|0
1652871350000|2022-05-18 10:55:50|13595.97|13595.97|13597.37|13597.37|13597.37|13597.37|13595.97|13595.97|0
1652871370000|2022-05-18 10:56:10|13599.21|13599.21|13595.01|13595.01|13599.21|13599.21|13595.01|13595.01|0
1652871380000|2022-05-18 10:56:20|13596.39|13596.39|13596.85|13596.85|13596.85|13596.85|13596.39|13596.39|0
1652871440000|2022-05-18 10:57:20|13596.39|13596.39|13596.85|13596.85|13596.85|13596.85|13595.93|13595.93|0
1652871480000|2022-05-18 10:58:00|13597.77|13597.77|13602.88|13602.88|13602.88|13602.88|13597.77|13597.77|0
1652871510000|2022-05-18 10:58:30|13601.48|13601.48|13601.48|13601.48|13601.48|13601.48|13601.48|13601.48|0
1652871540000|2022-05-18 10:59:00|13600.56|13600.56|13601.48|13601.48|13601.48|13601.48|13600.56|13600.56|0
1652871600000|2022-05-18 11:00:00|13602.88|13602.88|13604.28|13604.28|13604.28|13604.28|13602.88|13602.88|0
1652871640000|2022-05-18 11:00:40|13616.18|13616.18|13616.18|13616.18|13616.18|13616.18|13616.18|13616.18|0
1652871680000|2022-05-18 11:01:20|13617.58|13617.58|13617.58|13617.58|13617.58|13617.58|13617.58|13617.58|0
1652871740000|2022-05-18 11:02:20|13614.78|13614.78|13614.78|13614.78|13614.78|13614.78|13610.81|13610.81|0
1652871750000|2022-05-18 11:02:30|13611.98|13611.98|13613.38|13613.38|13613.38|13613.38|13611.98|13611.98|0
1652871800000|2022-05-18 11:03:20|13616.14|13616.14|13604.7|13604.7|13616.6|13616.6|13604.7|13604.7|0
1652871880000|2022-05-18 11:04:40|13599.1|13599.1|13599.1|13599.1|13599.1|13599.1|13599.1|13599.1|0
1652871930000|2022-05-18 11:05:30|13595.14|13595.14|13589.77|13589.77|13595.14|13595.14|13589.77|13589.77|0
1652872000000|2022-05-18 11:06:40|13588.85|13588.85|13587.94|13587.94|13588.85|13588.85|13587.94|13587.94|0
1652872020000|2022-05-18 11:07:00|13583.74|13583.74|13582.34|13582.34|13583.74|13583.74|13582.34|13582.34|0
1652872030000|2022-05-18 11:07:10|13581.88|13581.88|13581.88|13581.88|13581.88|13581.88|13581.88|13581.88|0
1652872050000|2022-05-18 11:07:30|13577.91|13577.91|13577.91|13577.91|13577.91|13577.91|13577.91|13577.91|0
1652872070000|2022-05-18 11:07:50|13573.95|13573.95|13573.95|13573.95|13573.95|13573.95|13573.95|13573.95|0
1652872150000|2022-05-18 11:09:10|13569.98|13569.98|13569.98|13569.98|13569.98|13569.98|13569.98|13569.98|0
1652872160000|2022-05-18 11:09:20|13573.95|13573.95|13573.95|13573.95|13573.95|13573.95|13573.95|13573.95|0
1652872170000|2022-05-18 11:09:30|13575.79|13575.79|13575.79|13575.79|13575.79|13575.79|13575.79|13575.79|0
1652872180000|2022-05-18 11:09:40|13578.58|13578.58|13578.58|13578.58|13582.55|13582.55|13578.58|13578.58|0
1652872290000|2022-05-18 11:11:30|13570.65|13570.65|13570.65|13570.65|13570.65|13570.65|13570.65|13570.65|0
1652872330000|2022-05-18 11:12:10|13566.69|13566.69|13566.69|13566.69|13566.69|13566.69|13566.69|13566.69|0
1652872380000|2022-05-18 11:13:00|13574.62|13574.62|13574.62|13574.62|13574.62|13574.62|13574.62|13574.62|0
1652872430000|2022-05-18 11:13:50|13570.65|13570.65|13570.65|13570.65|13570.65|13570.65|13570.65|13570.65|0
1652872510000|2022-05-18 11:15:10|13566.69|13566.69|13566.69|13566.69|13566.69|13566.69|13566.69|13566.69|0
1652872520000|2022-05-18 11:15:20|13562.72|13562.72|13562.72|13562.72|13562.72|13562.72|13562.72|13562.72|0
1652872550000|2022-05-18 11:15:50|13559.92|13559.92|13557.13|13557.13|13559.92|13559.92|13557.13|13557.13|0
1652872610000|2022-05-18 11:16:50|13561.09|13561.09|13561.09|13561.09|13561.09|13561.09|13561.09|13561.09|0
1652872630000|2022-05-18 11:17:10|13562.49|13562.49|13562.49|13562.49|13562.49|13562.49|13562.49|13562.49|0
1652872640000|2022-05-18 11:17:20|13561.57|13561.57|13561.57|13561.57|13561.57|13561.57|13561.57|13561.57|0
1652872650000|2022-05-18 11:17:30|13562.95|13562.95|13563.41|13563.41|13563.41|13563.41|13562.95|13562.95|0
1652872780000|2022-05-18 11:19:40|13559.44|13559.44|13555.48|13555.48|13559.44|13559.44|13555.48|13555.48|0
1652872790000|2022-05-18 11:19:50|13556.88|13556.88|13556.88|13556.88|13556.88|13556.88|13556.88|13556.88|0
1652872820000|2022-05-18 11:20:20|13560.84|13560.84|13560.84|13560.84|13560.84|13560.84|13560.84|13560.84|0
1652872840000|2022-05-18 11:20:40|13556.88|13556.88|13556.88|13556.88|13556.88|13556.88|13556.88|13556.88|0
1652872850000|2022-05-18 11:20:50|13554.08|13554.08|13554.08|13554.08|13554.08|13554.08|13554.08|13554.08|0
1652872880000|2022-05-18 11:21:20|13556.38|13556.38|13557.76|13557.76|13557.76|13557.76|13556.38|13556.38|0
1652872910000|2022-05-18 11:21:50|13558.22|13558.22|13558.22|13558.22|13558.22|13558.22|13558.22|13558.22|0
1652872980000|2022-05-18 11:23:00|13556.82|13556.82|13556.82|13556.82|13556.82|13556.82|13556.82|13556.82|0
1652872990000|2022-05-18 11:23:10|13557.74|13557.74|13557.74|13557.74|13557.74|13557.74|13557.74|13557.74|0
1652873000000|2022-05-18 11:23:20|13559.58|13559.58|13558.66|13558.66|13559.58|13559.58|13558.66|13558.66|0
1652873020000|2022-05-18 11:23:40|13556.36|13556.36|13548.43|13548.43|13556.36|13556.36|13548.43|13548.43|0
1652873040000|2022-05-18 11:24:00|13544.46|13544.46|13540.5|13540.5|13544.46|13544.46|13540.5|13540.5|0
1652873110000|2022-05-18 11:25:10|13544.46|13544.46|13544.46|13544.46|13544.46|13544.46|13544.46|13544.46|0
1652873150000|2022-05-18 11:25:50|13540.5|13540.5|13540.5|13540.5|13540.5|13540.5|13540.5|13540.5|0
1652873160000|2022-05-18 11:26:00|13536.53|13536.53|13536.53|13536.53|13536.53|13536.53|13536.53|13536.53|0
1652873220000|2022-05-18 11:27:00|13540.5|13540.5|13544.7|13544.7|13544.7|13544.7|13540.5|13540.5|0
1652873230000|2022-05-18 11:27:10|13543.3|13543.3|13541.9|13541.9|13543.3|13543.3|13541.9|13541.9|0
1652873240000|2022-05-18 11:27:20|13540.5|13540.5|13540.5|13540.5|13540.5|13540.5|13540.5|13540.5|0
1652873540000|2022-05-18 11:32:20|13541.88|13541.88|13543.71|13543.71|13543.71|13543.71|13541.88|13541.88|0
1652873620000|2022-05-18 11:33:40|13547.91|13547.91|13547.91|13547.91|13547.91|13547.91|13547.91|13547.91|0
1652873640000|2022-05-18 11:34:00|13549.29|13549.29|13549.29|13549.29|13549.29|13549.29|13549.29|13549.29|0
1652873750000|2022-05-18 11:35:50|13545.33|13545.33|13545.33|13545.33|13545.33|13545.33|13545.33|13545.33|0
1652873890000|2022-05-18 11:38:10|13541.36|13541.36|13541.36|13541.36|13541.36|13541.36|13541.36|13541.36|0
1652873920000|2022-05-18 11:38:40|13539.96|13539.96|13539.96|13539.96|13539.96|13539.96|13539.96|13539.96|0
1652873930000|2022-05-18 11:38:50|13538.56|13538.56|13538.56|13538.56|13538.56|13538.56|13538.56|13538.56|0
1652873960000|2022-05-18 11:39:20|13540.4|13540.4|13540.4|13540.4|13540.4|13540.4|13540.4|13540.4|0
1652873970000|2022-05-18 11:39:30|13541.32|13541.32|13540.86|13540.86|13542.24|13542.24|13540.86|13540.86|0
1652873980000|2022-05-18 11:39:40|13541.78|13541.78|13542.24|13542.24|13542.7|13542.7|13541.78|13541.78|0
1652874050000|2022-05-18 11:40:50|13538.28|13538.28|13534.31|13534.31|13538.28|13538.28|13534.31|13534.31|0
1652874110000|2022-05-18 11:41:50|13537.11|13537.11|13537.11|13537.11|13537.11|13537.11|13537.11|13537.11|0
1652874140000|2022-05-18 11:42:20|13537.57|13537.57|13540.79|13540.79|13540.79|13540.79|13537.57|13537.57|0
1652874150000|2022-05-18 11:42:30|13538.49|13538.49|13538.03|13538.03|13538.49|13538.49|13538.03|13538.03|0
1652874190000|2022-05-18 11:43:10|13545.96|13545.96|13545.96|13545.96|13545.96|13545.96|13545.96|13545.96|0
1652874200000|2022-05-18 11:43:20|13545.04|13545.04|13546.88|13546.88|13546.88|13546.88|13545.04|13545.04|0
1652874230000|2022-05-18 11:43:50|13548.28|13548.28|13546.88|13546.88|13549.68|13549.68|13546.88|13546.88|0
1652874240000|2022-05-18 11:44:00|13545.5|13545.5|13547.34|13547.34|13547.34|13547.34|13545.5|13545.5|0
1652874250000|2022-05-18 11:44:10|13545.96|13545.96|13546.88|13546.88|13547.34|13547.34|13545.96|13545.96|0
1652874260000|2022-05-18 11:44:20|13547.8|13547.8|13545.04|13545.04|13547.8|13547.8|13545.04|13545.04|0
1652874270000|2022-05-18 11:44:30|13546.42|13546.42|13545.75|13545.75|13548.54|13548.54|13544.58|13544.58|0
1652874280000|2022-05-18 11:44:40|13547.13|13547.13|13547.13|13547.13|13547.13|13547.13|13547.13|13547.13|0
1652874300000|2022-05-18 11:45:00|13545.29|13545.29|13546.21|13546.21|13546.21|13546.21|13545.29|13545.29|0
1652874310000|2022-05-18 11:45:10|13546.67|13546.67|13546.21|13546.21|13546.67|13546.67|13546.21|13546.21|0
1652874350000|2022-05-18 11:45:50|13542.24|13542.24|13542.24|13542.24|13542.24|13542.24|13542.24|13542.24|0
1652874400000|2022-05-18 11:46:40|13541.32|13541.32|13541.32|13541.32|13541.32|13541.32|13541.32|13541.32|0
1652874420000|2022-05-18 11:47:00|13539.94|13539.94|13539.94|13539.94|13539.94|13539.94|13539.94|13539.94|0
1652874430000|2022-05-18 11:47:10|13537.14|13537.14|13533.18|13533.18|13537.14|13537.14|13533.18|13533.18|0
1652874460000|2022-05-18 11:47:40|13534.1|13534.1|13534.1|13534.1|13534.1|13534.1|13534.1|13534.1|0
1652874470000|2022-05-18 11:47:50|13532.7|13532.7|13532.7|13532.7|13532.7|13532.7|13532.7|13532.7|0
1652874480000|2022-05-18 11:48:00|13533.16|13533.16|13533.62|13533.62|13533.62|13533.62|13533.16|13533.16|0
1652874490000|2022-05-18 11:48:10|13537.58|13537.58|13537.58|13537.58|13537.58|13537.58|13537.58|13537.58|0
1652874540000|2022-05-18 11:49:00|13545.51|13545.51|13545.51|13545.51|13545.51|13545.51|13545.51|13545.51|0
1652874590000|2022-05-18 11:49:50|13546.91|13546.91|13546.91|13546.91|13546.91|13546.91|13546.91|13546.91|0
1652874660000|2022-05-18 11:51:00|13547.37|13547.37|13549.21|13549.21|13549.21|13549.21|13547.37|13547.37|0
1652874670000|2022-05-18 11:51:10|13549.67|13549.67|13549.67|13549.67|13549.67|13549.67|13549.67|13549.67|0
1652874800000|2022-05-18 11:53:20|13541.74|13541.74|13542.66|13542.66|13542.66|13542.66|13541.74|13541.74|0
1652874820000|2022-05-18 11:53:40|13534.73|13534.73|13530.76|13530.76|13534.73|13534.73|13530.76|13530.76|0
1652874850000|2022-05-18 11:54:10|13529.36|13529.36|13529.36|13529.36|13529.36|13529.36|13529.36|13529.36|0
1652874950000|2022-05-18 11:55:50|13530.76|13530.76|13530.76|13530.76|13530.76|13530.76|13530.76|13530.76|0
1652875000000|2022-05-18 11:56:40|13522.83|13522.83|13514.9|13514.9|13522.83|13522.83|13514.9|13514.9|0
1652875010000|2022-05-18 11:56:50|13515.36|13515.36|13515.36|13515.36|13515.36|13515.36|13515.36|13515.36|0
1652875040000|2022-05-18 11:57:20|13507.43|13507.43|13507.43|13507.43|13507.43|13507.43|13507.43|13507.43|0
1652875190000|2022-05-18 11:59:50|13503.47|13503.47|13503.47|13503.47|13503.47|13503.47|13503.47|13503.47|0
1652875200000|2022-05-18 12:00:00|13500.67|13500.67|13500.67|13500.67|13500.67|13500.67|13499.27|13499.27|0
1652875270000|2022-05-18 12:01:10|13500.21|13500.21|13506.76|13506.76|13506.76|13506.76|13498.83|13498.83|0
1652875340000|2022-05-18 12:02:20|13502.79|13502.79|13493.02|13493.02|13502.79|13502.79|13493.02|13493.02|0
1652875360000|2022-05-18 12:02:40|13494.4|13494.4|13494.4|13494.4|13494.4|13494.4|13494.4|13494.4|0
1652875430000|2022-05-18 12:03:50|13492.57|13492.57|13492.57|13492.57|13492.57|13492.57|13492.57|13492.57|0
1652875440000|2022-05-18 12:04:00|13493.48|13493.48|13493.48|13493.48|13493.48|13493.48|13493.48|13493.48|0
1652875450000|2022-05-18 12:04:10|13493.02|13493.02|13493.02|13493.02|13493.02|13493.02|13493.02|13493.02|0
1652875460000|2022-05-18 12:04:20|13494.4|13494.4|13496.24|13496.24|13496.24|13496.24|13494.4|13494.4|0
1652875520000|2022-05-18 12:05:20|13500.21|13500.21|13500.21|13500.21|13500.21|13500.21|13500.21|13500.21|0
1652875530000|2022-05-18 12:05:30|13501.59|13501.59|13501.59|13501.59|13501.59|13501.59|13501.59|13501.59|0
1652875540000|2022-05-18 12:05:40|13505.79|13505.79|13505.79|13505.79|13505.79|13505.79|13505.79|13505.79|0
1652875640000|2022-05-18 12:07:20|13507.18|13507.18|13509.94|13509.94|13511.32|13511.32|13507.18|13507.18|0
1652875650000|2022-05-18 12:07:30|13513.91|13513.91|13513.91|13513.91|13513.91|13513.91|13513.91|13513.91|0
1652875670000|2022-05-18 12:07:50|13514.37|13514.37|13514.37|13514.37|13514.37|13514.37|13514.37|13514.37|0
1652875700000|2022-05-18 12:08:20|13511.61|13511.61|13511.61|13511.61|13511.61|13511.61|13511.61|13511.61|0
1652875800000|2022-05-18 12:10:00|13510.21|13510.21|13510.21|13510.21|13510.21|13510.21|13510.21|13510.21|0
1652875820000|2022-05-18 12:10:20|13509.75|13509.75|13509.75|13509.75|13509.75|13509.75|13509.75|13509.75|0
1652875840000|2022-05-18 12:10:40|13507.45|13507.45|13507.45|13507.45|13507.45|13507.45|13507.45|13507.45|0
1652875850000|2022-05-18 12:10:50|13506.99|13506.99|13506.05|13506.05|13507.45|13507.45|13503.25|13503.25|0
1652875860000|2022-05-18 12:11:00|13507.45|13507.45|13507.45|13507.45|13507.45|13507.45|13507.45|13507.45|0
1652875870000|2022-05-18 12:11:10|13509.29|13509.29|13510.21|13510.21|13510.21|13510.21|13509.29|13509.29|0
1652875910000|2022-05-18 12:11:50|13507.41|13507.41|13507.41|13507.41|13507.41|13507.41|13507.41|13507.41|0
1652875980000|2022-05-18 12:13:00|13509.25|13509.25|13509.25|13509.25|13509.25|13509.25|13509.25|13509.25|0
1652876000000|2022-05-18 12:13:20|13508.33|13508.33|13508.33|13508.33|13508.33|13508.33|13508.33|13508.33|0
1652876030000|2022-05-18 12:13:50|13509.25|13509.25|13513.22|13513.22|13513.22|13513.22|13509.25|13509.25|0
1652876080000|2022-05-18 12:14:40|13511.82|13511.82|13511.82|13511.82|13511.82|13511.82|13511.82|13511.82|0
1652876110000|2022-05-18 12:15:10|13507.85|13507.85|13507.85|13507.85|13507.85|13507.85|13507.85|13507.85|0
1652876140000|2022-05-18 12:15:40|13506.45|13506.45|13506.45|13506.45|13506.45|13506.45|13506.45|13506.45|0
1652876180000|2022-05-18 12:16:20|13510.42|13510.42|13510.42|13510.42|13510.42|13510.42|13510.42|13510.42|0
1652876190000|2022-05-18 12:16:30|13508.12|13508.12|13508.12|13508.12|13508.12|13508.12|13508.12|13508.12|0
1652876200000|2022-05-18 12:16:40|13503.92|13503.92|13503.92|13503.92|13503.92|13503.92|13503.92|13503.92|0
1652876210000|2022-05-18 12:16:50|13505.3|13505.3|13505.3|13505.3|13505.3|13505.3|13505.3|13505.3|0
1652876230000|2022-05-18 12:17:10|13502.5|13502.5|13502.5|13502.5|13502.5|13502.5|13502.5|13502.5|0
1652876260000|2022-05-18 12:17:40|13494.57|13494.57|13497.37|13497.37|13497.37|13497.37|13494.57|13494.57|0
1652876310000|2022-05-18 12:18:30|13498.77|13498.77|13498.77|13498.77|13498.77|13498.77|13498.77|13498.77|0
1652876320000|2022-05-18 12:18:40|13500.17|13500.17|13500.17|13500.17|13500.17|13500.17|13500.17|13500.17|0
1652876360000|2022-05-18 12:19:20|13504.13|13504.13|13504.13|13504.13|13504.13|13504.13|13504.13|13504.13|0
1652876390000|2022-05-18 12:19:50|13502.73|13502.73|13502.73|13502.73|13502.73|13502.73|13502.73|13502.73|0
1652876400000|2022-05-18 12:20:00|13501.33|13501.33|13501.33|13501.33|13501.33|13501.33|13501.33|13501.33|0
1652876430000|2022-05-18 12:20:30|13504.13|13504.13|13502.29|13502.29|13504.13|13504.13|13502.29|13502.29|0
1652876540000|2022-05-18 12:22:20|13498.33|13498.33|13502.29|13502.29|13502.29|13502.29|13498.33|13498.33|0
1652876550000|2022-05-18 12:22:30|13506.26|13506.26|13514.19|13514.19|13514.19|13514.19|13506.26|13506.26|0
1652876560000|2022-05-18 12:22:40|13526.08|13526.08|13530.05|13530.05|13530.05|13530.05|13526.08|13526.08|0
1652876580000|2022-05-18 12:23:00|13529.13|13529.13|13529.13|13529.13|13530.51|13530.51|13529.13|13529.13|0
1652876640000|2022-05-18 12:24:00|13533.1|13533.1|13537.06|13537.06|13537.06|13537.06|13533.1|13533.1|0
1652876670000|2022-05-18 12:24:30|13529.13|13529.13|13529.13|13529.13|13529.13|13529.13|13529.13|13529.13|0
1652876680000|2022-05-18 12:24:40|13526.33|13526.33|13524.93|13524.93|13526.33|13526.33|13523.53|13523.53|0
1652876750000|2022-05-18 12:25:50|13526.33|13526.33|13530.3|13530.3|13530.3|13530.3|13526.33|13526.33|0
1652876760000|2022-05-18 12:26:00|13528.9|13528.9|13528.9|13528.9|13528.9|13528.9|13528.9|13528.9|0
1652876780000|2022-05-18 12:26:20|13527.98|13527.98|13527.98|13527.98|13527.98|13527.98|13527.98|13527.98|0
1652876790000|2022-05-18 12:26:30|13527.06|13527.06|13527.06|13527.06|13527.06|13527.06|13527.06|13527.06|0
1652876810000|2022-05-18 12:26:50|13525.66|13525.66|13525.66|13525.66|13525.66|13525.66|13525.66|13525.66|0
1652876820000|2022-05-18 12:27:00|13524.74|13524.74|13519.4|13519.4|13524.74|13524.74|13519.4|13519.4|0
1652876830000|2022-05-18 12:27:10|13523.36|13523.36|13523.36|13523.36|13523.36|13523.36|13523.36|13523.36|0
1652876930000|2022-05-18 12:28:50|13523.82|13523.82|13523.82|13523.82|13523.82|13523.82|13523.82|13523.82|0
1652876950000|2022-05-18 12:29:10|13511.92|13511.92|13511.92|13511.92|13511.92|13511.92|13511.92|13511.92|0
1652877070000|2022-05-18 12:31:10|13515.89|13515.89|13523.82|13523.82|13523.82|13523.82|13515.89|13515.89|0
1652877120000|2022-05-18 12:32:00|13519.86|13519.86|13519.86|13519.86|13519.86|13519.86|13519.86|13519.86|0
1652877180000|2022-05-18 12:33:00|13507.96|13507.96|13507.96|13507.96|13507.96|13507.96|13507.96|13507.96|0
1652877220000|2022-05-18 12:33:40|13505.16|13505.16|13505.16|13505.16|13505.16|13505.16|13503.76|13503.76|0
1652877240000|2022-05-18 12:34:00|13506.56|13506.56|13506.56|13506.56|13506.56|13506.56|13506.56|13506.56|0
1652877280000|2022-05-18 12:34:40|13502.59|13502.59|13506.56|13506.56|13506.56|13506.56|13502.59|13502.59|0
1652877420000|2022-05-18 12:37:00|13503.76|13503.76|13503.76|13503.76|13503.76|13503.76|13503.76|13503.76|0
1652877490000|2022-05-18 12:38:10|13500.96|13500.96|13500.96|13500.96|13500.96|13500.96|13500.96|13500.96|0
1652877500000|2022-05-18 12:38:20|13502.34|13502.34|13502.34|13502.34|13502.34|13502.34|13502.34|13502.34|0
1652877510000|2022-05-18 12:38:30|13503.72|13503.72|13502.8|13502.8|13503.72|13503.72|13502.8|13502.8|0
1652877520000|2022-05-18 12:38:40|13501.88|13501.88|13499.12|13499.12|13501.88|13501.88|13499.12|13499.12|0
1652877580000|2022-05-18 12:39:40|13498.66|13498.66|13499.58|13499.58|13499.58|13499.58|13498.66|13498.66|0
1652877590000|2022-05-18 12:39:50|13500.96|13500.96|13500.96|13500.96|13500.96|13500.96|13500.96|13500.96|0
1652877600000|2022-05-18 12:40:00|13502.34|13502.34|13502.34|13502.34|13502.34|13502.34|13502.34|13502.34|0
1652877620000|2022-05-18 12:40:20|13503.74|13503.74|13503.74|13503.74|13503.74|13503.74|13503.74|13503.74|0
1652877690000|2022-05-18 12:41:30|13499.78|13499.78|13499.78|13499.78|13499.78|13499.78|13499.78|13499.78|0
1652877720000|2022-05-18 12:42:00|13495.81|13495.81|13491.84|13491.84|13495.81|13495.81|13491.84|13491.84|0
1652877760000|2022-05-18 12:42:40|13489.05|13489.05|13489.05|13489.05|13489.05|13489.05|13489.05|13489.05|0
1652877770000|2022-05-18 12:42:50|13485.08|13485.08|13487.67|13487.67|13489.05|13489.05|13485.08|13485.08|0
1652877790000|2022-05-18 12:43:10|13486.75|13486.75|13486.75|13486.75|13486.75|13486.75|13486.75|13486.75|0
1652877900000|2022-05-18 12:45:00|13490.71|13490.71|13490.71|13490.71|13493.51|13493.51|13490.71|13490.71|0
1652877990000|2022-05-18 12:46:30|13490.25|13490.25|13493.05|13493.05|13493.05|13493.05|13490.25|13490.25|0
1652878050000|2022-05-18 12:47:30|13497.02|13497.02|13497.02|13497.02|13497.02|13497.02|13497.02|13497.02|0
1652878060000|2022-05-18 12:47:40|13495.62|13495.62|13495.62|13495.62|13495.62|13495.62|13495.62|13495.62|0
1652878110000|2022-05-18 12:48:30|13487.69|13487.69|13487.69|13487.69|13487.69|13487.69|13487.69|13487.69|0
1652878140000|2022-05-18 12:49:00|13486.29|13486.29|13486.29|13486.29|13486.29|13486.29|13486.29|13486.29|0
1652878150000|2022-05-18 12:49:10|13482.32|13482.32|13480.92|13480.92|13482.32|13482.32|13480.92|13480.92|0
1652878180000|2022-05-18 12:49:40|13479.52|13479.52|13479.52|13479.52|13479.52|13479.52|13479.52|13479.52|0
1652878210000|2022-05-18 12:50:10|13475.56|13475.56|13475.56|13475.56|13475.56|13475.56|13475.56|13475.56|0
1652878230000|2022-05-18 12:50:30|13475.1|13475.1|13475.1|13475.1|13475.1|13475.1|13475.1|13475.1|0
1652878250000|2022-05-18 12:50:50|13476.5|13476.5|13476.5|13476.5|13476.5|13476.5|13476.5|13476.5|0
1652878260000|2022-05-18 12:51:00|13472.53|13472.53|13472.53|13472.53|13472.53|13472.53|13472.53|13472.53|0
1652878280000|2022-05-18 12:51:20|13469.73|13469.73|13469.73|13469.73|13469.73|13469.73|13469.73|13469.73|0
1652878330000|2022-05-18 12:52:10|13465.77|13465.77|13465.77|13465.77|13465.77|13465.77|13465.77|13465.77|0
1652878400000|2022-05-18 12:53:20|13461.57|13461.57|13461.57|13461.57|13461.57|13461.57|13461.57|13461.57|0
1652878430000|2022-05-18 12:53:50|13461.11|13461.11|13462.03|13462.03|13462.03|13462.03|13461.11|13461.11|0
1652878450000|2022-05-18 12:54:10|13462.95|13462.95|13462.95|13462.95|13462.95|13462.95|13462.95|13462.95|0
1652878490000|2022-05-18 12:54:50|13464.35|13464.35|13464.35|13464.35|13464.35|13464.35|13464.35|13464.35|0
1652878500000|2022-05-18 12:55:00|13465.75|13465.75|13465.75|13465.75|13467.15|13467.15|13465.75|13465.75|0
1652878630000|2022-05-18 12:57:10|13457.82|13457.82|13457.82|13457.82|13457.82|13457.82|13457.82|13457.82|0
1652878660000|2022-05-18 12:57:40|13449.89|13449.89|13445.92|13445.92|13449.89|13449.89|13445.92|13445.92|0
1652878680000|2022-05-18 12:58:00|13446.84|13446.84|13446.84|13446.84|13446.84|13446.84|13446.84|13446.84|0
1652878690000|2022-05-18 12:58:10|13447.3|13447.3|13447.3|13447.3|13447.3|13447.3|13447.3|13447.3|0
1652878700000|2022-05-18 12:58:20|13447.76|13447.76|13447.76|13447.76|13447.76|13447.76|13447.76|13447.76|0
1652878750000|2022-05-18 12:59:10|13443.56|13443.56|13443.56|13443.56|13443.56|13443.56|13443.56|13443.56|0
1652878800000|2022-05-18 13:00:00|13443.1|13443.1|13443.1|13443.1|13443.1|13443.1|13443.1|13443.1|0
1652878830000|2022-05-18 13:00:30|13447.07|13447.07|13447.07|13447.07|13447.07|13447.07|13447.07|13447.07|0
1652878890000|2022-05-18 13:01:30|13443.1|13443.1|13435.17|13435.17|13443.1|13443.1|13435.17|13435.17|0
1652878900000|2022-05-18 13:01:40|13432.37|13432.37|13432.37|13432.37|13432.37|13432.37|13432.37|13432.37|0
1652878910000|2022-05-18 13:01:50|13433.77|13433.77|13433.77|13433.77|13433.77|13433.77|13433.77|13433.77|0
1652878920000|2022-05-18 13:02:00|13434.23|13434.23|13434.23|13434.23|13434.23|13434.23|13434.23|13434.23|0
1652878980000|2022-05-18 13:03:00|13433.77|13433.77|13434.23|13434.23|13434.23|13434.23|13433.77|13433.77|0
1652879000000|2022-05-18 13:03:20|13430.27|13430.27|13430.27|13430.27|13430.27|13430.27|13430.27|13430.27|0
1652879040000|2022-05-18 13:04:00|13428.87|13428.87|13428.87|13428.87|13428.87|13428.87|13428.87|13428.87|0
1652879050000|2022-05-18 13:04:10|13424.9|13424.9|13432.83|13432.83|13432.83|13432.83|13424.9|13424.9|0
1652879100000|2022-05-18 13:05:00|13436.8|13436.8|13436.8|13436.8|13436.8|13436.8|13436.8|13436.8|0
1652879190000|2022-05-18 13:06:30|13432.83|13432.83|13432.83|13432.83|13432.83|13432.83|13432.83|13432.83|0
1652879200000|2022-05-18 13:06:40|13430.99|13430.99|13430.99|13430.99|13430.99|13430.99|13430.99|13430.99|0
1652879210000|2022-05-18 13:06:50|13427.03|13427.03|13427.03|13427.03|13427.03|13427.03|13427.03|13427.03|0
1652879230000|2022-05-18 13:07:10|13424.23|13424.23|13424.23|13424.23|13424.23|13424.23|13424.23|13424.23|0
1652879250000|2022-05-18 13:07:30|13422.83|13422.83|13422.83|13422.83|13422.83|13422.83|13422.83|13422.83|0
1652879310000|2022-05-18 13:08:30|13423.29|13423.29|13423.29|13423.29|13423.29|13423.29|13423.29|13423.29|0
1652879350000|2022-05-18 13:09:10|13419.32|13419.32|13419.32|13419.32|13419.32|13419.32|13419.32|13419.32|0
1652879370000|2022-05-18 13:09:30|13415.36|13415.36|13415.36|13415.36|13415.36|13415.36|13415.36|13415.36|0
1652879380000|2022-05-18 13:09:40|13419.32|13419.32|13419.32|13419.32|13419.32|13419.32|13419.32|13419.32|0
1652879400000|2022-05-18 13:10:00|13420.7|13420.7|13420.24|13420.24|13420.7|13420.7|13420.24|13420.24|0
1652879410000|2022-05-18 13:10:10|13419.78|13419.78|13419.78|13419.78|13419.78|13419.78|13419.78|13419.78|0
1652879440000|2022-05-18 13:10:40|13411.85|13411.85|13412.77|13412.77|13412.77|13412.77|13411.85|13411.85|0
1652879470000|2022-05-18 13:11:10|13414.17|13414.17|13414.17|13414.17|13414.17|13414.17|13414.17|13414.17|0
1652879480000|2022-05-18 13:11:20|13414.63|13414.63|13414.63|13414.63|13414.63|13414.63|13414.63|13414.63|0
1652879490000|2022-05-18 13:11:30|13410.67|13410.67|13410.67|13410.67|13410.67|13410.67|13410.67|13410.67|0
1652879520000|2022-05-18 13:12:00|13402.74|13402.74|13402.74|13402.74|13402.74|13402.74|13402.74|13402.74|0
1652879540000|2022-05-18 13:12:20|13403.2|13403.2|13403.2|13403.2|13403.2|13403.2|13403.2|13403.2|0
1652879580000|2022-05-18 13:13:00|13407.16|13407.16|13407.16|13407.16|13407.16|13407.16|13407.16|13407.16|0
1652879670000|2022-05-18 13:14:30|13411.13|13411.13|13411.13|13411.13|13411.13|13411.13|13411.13|13411.13|0
1652879750000|2022-05-18 13:15:50|13407.16|13407.16|13407.16|13407.16|13407.16|13407.16|13407.16|13407.16|0
1652879770000|2022-05-18 13:16:10|13406.24|13406.24|13406.24|13406.24|13406.24|13406.24|13406.24|13406.24|0
1652879810000|2022-05-18 13:16:50|13405.78|13405.78|13408.58|13408.58|13408.58|13408.58|13405.78|13405.78|0
1652879860000|2022-05-18 13:17:40|13400.65|13400.65|13400.65|13400.65|13400.65|13400.65|13400.65|13400.65|0
1652879870000|2022-05-18 13:17:50|13399.25|13399.25|13397.87|13397.87|13399.25|13399.25|13397.87|13397.87|0
1652879880000|2022-05-18 13:18:00|13399.25|13399.25|13399.25|13399.25|13399.25|13399.25|13399.25|13399.25|0
1652879900000|2022-05-18 13:18:20|13400.17|13400.17|13400.17|13400.17|13400.17|13400.17|13400.17|13400.17|0
1652879920000|2022-05-18 13:18:40|13399.71|13399.71|13399.71|13399.71|13399.71|13399.71|13399.71|13399.71|0
1652879930000|2022-05-18 13:18:50|13383.85|13383.85|13383.85|13383.85|13383.85|13383.85|13383.85|13383.85|0
1652879980000|2022-05-18 13:19:40|13378.25|13378.25|13378.25|13378.25|13378.25|13378.25|13378.25|13378.25|0
1652879990000|2022-05-18 13:19:50|13366.36|13366.36|13366.36|13366.36|13366.36|13366.36|13366.36|13366.36|0
1652880000000|2022-05-18 13:20:00|13358.43|13358.43|13357.05|13357.05|13358.43|13358.43|13357.05|13357.05|0
1652880010000|2022-05-18 13:20:10|13356.13|13356.13|13354.73|13354.73|13356.13|13356.13|13354.73|13354.73|0
1652880020000|2022-05-18 13:20:20|13351.93|13351.93|13351.93|13351.93|13351.93|13351.93|13351.93|13351.93|0
1652880040000|2022-05-18 13:20:40|13350.53|13350.53|13350.53|13350.53|13350.53|13350.53|13350.53|13350.53|0
1652880050000|2022-05-18 13:20:50|13354.5|13354.5|13354.5|13354.5|13354.5|13354.5|13354.5|13354.5|0
1652880090000|2022-05-18 13:21:30|13353.1|13353.1|13353.1|13353.1|13353.1|13353.1|13353.1|13353.1|0
1652880110000|2022-05-18 13:21:50|13350.3|13350.3|13350.3|13350.3|13350.3|13350.3|13350.3|13350.3|0
1652880120000|2022-05-18 13:22:00|13353.1|13353.1|13353.1|13353.1|13353.1|13353.1|13353.1|13353.1|0
1652880140000|2022-05-18 13:22:20|13355.89|13355.89|13357.29|13357.29|13357.29|13357.29|13355.89|13355.89|0
1652880180000|2022-05-18 13:23:00|13359.13|13359.13|13359.13|13359.13|13359.13|13359.13|13359.13|13359.13|0
1652880210000|2022-05-18 13:23:30|13367.06|13367.06|13367.06|13367.06|13367.06|13367.06|13367.06|13367.06|0
1652880220000|2022-05-18 13:23:40|13368.9|13368.9|13368.9|13368.9|13368.9|13368.9|13368.9|13368.9|0
1652880250000|2022-05-18 13:24:10|13372.87|13372.87|13372.87|13372.87|13372.87|13372.87|13372.87|13372.87|0
1652880320000|2022-05-18 13:25:20|13374.27|13374.27|13374.27|13374.27|13374.27|13374.27|13374.27|13374.27|0
1652880340000|2022-05-18 13:25:40|13373.81|13373.81|13373.81|13373.81|13373.81|13373.81|13373.81|13373.81|0
1652880350000|2022-05-18 13:25:50|13374.73|13374.73|13374.73|13374.73|13374.73|13374.73|13374.73|13374.73|0
1652880360000|2022-05-18 13:26:00|13374.27|13374.27|13372.43|13372.43|13374.27|13374.27|13372.43|13372.43|0
1652880380000|2022-05-18 13:26:20|13371.97|13371.97|13371.97|13371.97|13371.97|13371.97|13371.97|13371.97|0
1652880410000|2022-05-18 13:26:50|13373.37|13373.37|13373.37|13373.37|13373.37|13373.37|13373.37|13373.37|0
1652880430000|2022-05-18 13:27:10|13376.17|13376.17|13376.17|13376.17|13376.17|13376.17|13376.17|13376.17|0
1652880450000|2022-05-18 13:27:30|13380.13|13380.13|13376.17|13376.17|13380.13|13380.13|13376.17|13376.17|0
1652880480000|2022-05-18 13:28:00|13377.09|13377.09|13375.69|13375.69|13377.09|13377.09|13375.69|13375.69|0
1652880500000|2022-05-18 13:28:20|13376.15|13376.15|13376.15|13376.15|13376.15|13376.15|13376.15|13376.15|0
1652880530000|2022-05-18 13:28:50|13378.95|13378.95|13380.78|13380.78|13380.78|13380.78|13378.95|13378.95|0
1652880550000|2022-05-18 13:29:10|13388.71|13388.71|13388.71|13388.71|13388.71|13388.71|13388.71|13388.71|0
1652880570000|2022-05-18 13:29:30|13392.68|13392.68|13392.68|13392.68|13392.68|13392.68|13392.68|13392.68|0
1652880600000|2022-05-18 13:30:00|13396.65|13396.65|13396.65|13396.65|13396.65|13396.65|13388.71|13388.71|0
1652880610000|2022-05-18 13:30:10|13396.19|13396.19|13396.19|13396.19|13396.19|13396.19|13396.19|13396.19|0
1652880620000|2022-05-18 13:30:20|13400.38|13400.38|13400.38|13400.38|13400.38|13400.38|13400.38|13400.38|0
1652880630000|2022-05-18 13:30:30|13404.35|13404.35|13401.32|13401.32|13412.28|13412.28|13401.32|13401.32|0
1652880660000|2022-05-18 13:31:00|13399.92|13399.92|13399.94|13399.94|13401.32|13401.32|13399.92|13399.92|0
1652880680000|2022-05-18 13:31:20|13398.54|13398.54|13398.54|13398.54|13398.54|13398.54|13394.57|13394.57|0
1652880690000|2022-05-18 13:31:30|13394.57|13394.57|13378.73|13378.73|13394.57|13394.57|13378.73|13378.73|0
1652880700000|2022-05-18 13:31:40|13380.13|13380.13|13384.09|13384.09|13384.09|13384.09|13380.13|13380.13|0
1652880710000|2022-05-18 13:31:50|13380.13|13380.13|13381.52|13381.52|13381.52|13381.52|13380.13|13380.13|0
1652880720000|2022-05-18 13:32:00|13382.92|13382.92|13382.92|13382.92|13382.92|13382.92|13382.92|13382.92|0
1652880740000|2022-05-18 13:32:20|13390.85|13390.85|13390.85|13390.85|13390.85|13390.85|13390.85|13390.85|0
1652880760000|2022-05-18 13:32:40|13388.1|13388.1|13388.1|13388.1|13388.1|13388.1|13388.1|13388.1|0
1652880770000|2022-05-18 13:32:50|13386.7|13386.7|13386.7|13386.7|13386.7|13386.7|13386.7|13386.7|0
1652880780000|2022-05-18 13:33:00|13383.9|13383.9|13383.9|13383.9|13383.9|13383.9|13383.9|13383.9|0
1652880830000|2022-05-18 13:33:50|13390.9|13390.9|13388.1|13388.1|13390.9|13390.9|13388.1|13388.1|0
1652880840000|2022-05-18 13:34:00|13386.7|13386.7|13386.7|13386.7|13386.7|13386.7|13386.7|13386.7|0
1652880850000|2022-05-18 13:34:10|13388.1|13388.1|13388.1|13388.1|13388.1|13388.1|13388.1|13388.1|0
1652880860000|2022-05-18 13:34:20|13389.5|13389.5|13389.5|13389.5|13389.5|13389.5|13389.5|13389.5|0
1652880890000|2022-05-18 13:34:50|13390.9|13390.9|13390.9|13390.9|13390.9|13390.9|13390.9|13390.9|0
1652880900000|2022-05-18 13:35:00|13392.27|13392.27|13392.73|13392.73|13392.73|13392.73|13392.27|13392.27|0
1652880930000|2022-05-18 13:35:30|13389.94|13389.94|13382|13382|13389.94|13389.94|13382|13382|0
1652880940000|2022-05-18 13:35:40|13378.04|13378.04|13378.04|13378.04|13378.04|13378.04|13378.04|13378.04|0
1652880950000|2022-05-18 13:35:50|13382|13382|13385.97|13385.97|13385.97|13385.97|13382|13382|0
1652880960000|2022-05-18 13:36:00|13388.77|13388.77|13392.73|13392.73|13394.13|13394.13|13388.77|13388.77|0
1652880980000|2022-05-18 13:36:20|13394.13|13394.13|13390.17|13390.17|13394.13|13394.13|13390.17|13390.17|0
1652880990000|2022-05-18 13:36:30|13391.57|13391.57|13391.57|13391.57|13391.57|13391.57|13391.57|13391.57|0
1652881000000|2022-05-18 13:36:40|13392.97|13392.97|13391.57|13391.57|13392.97|13392.97|13391.57|13391.57|0
1652881020000|2022-05-18 13:37:00|13387.6|13387.6|13387.6|13387.6|13387.6|13387.6|13383.64|13383.64|0
1652881030000|2022-05-18 13:37:10|13383.64|13383.64|13381.07|13381.07|13385.04|13385.04|13381.07|13381.07|0
1652881070000|2022-05-18 13:37:50|13378.27|13378.27|13378.27|13378.27|13378.27|13378.27|13378.27|13378.27|0
1652881080000|2022-05-18 13:38:00|13382.24|13382.24|13382.24|13382.24|13382.24|13382.24|13382.24|13382.24|0
1652881100000|2022-05-18 13:38:20|13379.44|13379.44|13374.78|13374.78|13379.44|13379.44|13374.78|13374.78|0
1652881110000|2022-05-18 13:38:30|13378.75|13378.75|13374.78|13374.78|13378.75|13378.75|13374.78|13374.78|0
1652881130000|2022-05-18 13:38:50|13376.18|13376.18|13376.18|13376.18|13376.18|13376.18|13376.18|13376.18|0
1652881140000|2022-05-18 13:39:00|13372.22|13372.22|13364.28|13364.28|13372.22|13372.22|13364.28|13364.28|0
1652881160000|2022-05-18 13:39:20|13357.29|13357.29|13355.91|13355.91|13357.29|13357.29|13355.91|13355.91|0
1652881170000|2022-05-18 13:39:30|13351.94|13351.94|13346.58|13346.58|13351.94|13351.94|13346.58|13346.58|0
1652881190000|2022-05-18 13:39:50|13342.61|13342.61|13338.65|13338.65|13342.61|13342.61|13338.65|13338.65|0
1652881200000|2022-05-18 13:40:00|13337.73|13337.73|13337.73|13337.73|13337.73|13337.73|13337.73|13337.73|0
1652881210000|2022-05-18 13:40:10|13329.8|13329.8|13329.8|13329.8|13329.8|13329.8|13329.8|13329.8|0
1652881220000|2022-05-18 13:40:20|13328.4|13328.4|13338.89|13338.89|13340.29|13340.29|13328.4|13328.4|0
1652881230000|2022-05-18 13:40:30|13341.69|13341.69|13337.73|13337.73|13341.69|13341.69|13337.73|13337.73|0
1652881240000|2022-05-18 13:40:40|13341.69|13341.69|13341.69|13341.69|13345.66|13345.66|13341.69|13341.69|0
1652881250000|2022-05-18 13:40:50|13345.66|13345.66|13345.66|13345.66|13345.66|13345.66|13345.66|13345.66|0
1652881290000|2022-05-18 13:41:30|13341.69|13341.69|13333.53|13333.53|13341.69|13341.69|13333.53|13333.53|0
1652881310000|2022-05-18 13:41:50|13332.13|13332.13|13332.13|13332.13|13332.13|13332.13|13332.13|13332.13|0
1652881320000|2022-05-18 13:42:00|13328.17|13328.17|13326.77|13326.77|13328.17|13328.17|13326.77|13326.77|0
1652881330000|2022-05-18 13:42:10|13327.23|13327.23|13326.31|13326.31|13327.69|13327.69|13326.31|13326.31|0
1652881340000|2022-05-18 13:42:20|13326.77|13326.77|13325.85|13325.85|13326.77|13326.77|13325.85|13325.85|0
1652881360000|2022-05-18 13:42:40|13321.88|13321.88|13321.88|13321.88|13321.88|13321.88|13321.88|13321.88|0
1652881370000|2022-05-18 13:42:50|13320.48|13320.48|13320.48|13320.48|13320.48|13320.48|13320.48|13320.48|0
1652881380000|2022-05-18 13:43:00|13319.08|13319.08|13319.08|13319.08|13319.08|13319.08|13319.08|13319.08|0
1652881390000|2022-05-18 13:43:10|13317.68|13317.68|13318.14|13318.14|13318.14|13318.14|13317.68|13317.68|0
1652881420000|2022-05-18 13:43:40|13322.34|13322.34|13320.94|13320.94|13325.14|13325.14|13320.94|13320.94|0
1652881430000|2022-05-18 13:43:50|13324.91|13324.91|13324.91|13324.91|13324.91|13324.91|13324.91|13324.91|0
1652881440000|2022-05-18 13:44:00|13326.31|13326.31|13327.71|13327.71|13327.71|13327.71|13326.31|13326.31|0
1652881450000|2022-05-18 13:44:10|13330.5|13330.5|13329.08|13329.08|13330.5|13330.5|13327.71|13327.71|0
1652881460000|2022-05-18 13:44:20|13329.54|13329.54|13329.54|13329.54|13329.54|13329.54|13329.54|13329.54|0
1652881470000|2022-05-18 13:44:30|13330.94|13330.94|13330.94|13330.94|13330.94|13330.94|13330.94|13330.94|0
1652881480000|2022-05-18 13:44:40|13326.98|13326.98|13326.98|13326.98|13326.98|13326.98|13326.98|13326.98|0
1652881500000|2022-05-18 13:45:00|13329.78|13329.78|13336.06|13336.06|13336.06|13336.06|13329.78|13329.78|0
1652881520000|2022-05-18 13:45:20|13334.66|13334.66|13334.66|13334.66|13334.66|13334.66|13334.66|13334.66|0
1652881530000|2022-05-18 13:45:30|13336.06|13336.06|13336.06|13336.06|13336.06|13336.06|13336.06|13336.06|0
1652881540000|2022-05-18 13:45:40|13336.98|13336.98|13341.41|13341.41|13341.41|13341.41|13336.98|13336.98|0
1652881550000|2022-05-18 13:45:50|13342.81|13342.81|13342.81|13342.81|13342.81|13342.81|13342.81|13342.81|0
1652881570000|2022-05-18 13:46:10|13341.41|13341.41|13340.01|13340.01|13341.41|13341.41|13340.01|13340.01|0
1652881600000|2022-05-18 13:46:40|13332.08|13332.08|13332.08|13332.08|13332.08|13332.08|13332.08|13332.08|0
1652881620000|2022-05-18 13:47:00|13334.87|13334.87|13334.87|13334.87|13334.87|13334.87|13334.87|13334.87|0
1652881670000|2022-05-18 13:47:50|13336.27|13336.27|13334.87|13334.87|13337.67|13337.67|13334.87|13334.87|0
1652881680000|2022-05-18 13:48:00|13333.48|13333.48|13333.48|13333.48|13333.48|13333.48|13333.48|13333.48|0
1652881690000|2022-05-18 13:48:10|13329.51|13329.51|13329.51|13329.51|13329.51|13329.51|13329.51|13329.51|0
1652881760000|2022-05-18 13:49:20|13330.91|13330.91|13329.53|13329.53|13332.31|13332.31|13329.53|13329.53|0
1652881770000|2022-05-18 13:49:30|13330.93|13330.93|13321.62|13321.62|13330.93|13330.93|13321.62|13321.62|0
1652881800000|2022-05-18 13:50:00|13323.02|13323.02|13323.02|13323.02|13324.42|13324.42|13323.02|13323.02|0
1652881820000|2022-05-18 13:50:20|13322.56|13322.56|13321.16|13321.16|13322.56|13322.56|13321.16|13321.16|0
1652881830000|2022-05-18 13:50:30|13319.76|13319.76|13319.76|13319.76|13319.76|13319.76|13319.76|13319.76|0
1652881840000|2022-05-18 13:50:40|13322.56|13322.56|13326.53|13326.53|13326.53|13326.53|13322.56|13322.56|0
1652881860000|2022-05-18 13:51:00|13330.49|13330.49|13330.49|13330.49|13330.49|13330.49|13330.49|13330.49|0
1652881870000|2022-05-18 13:51:10|13334.46|13334.46|13333.06|13333.06|13338.42|13338.42|13333.06|13333.06|0
1652881890000|2022-05-18 13:51:30|13337.02|13337.02|13342.39|13342.39|13342.39|13342.39|13337.02|13337.02|0
1652881900000|2022-05-18 13:51:40|13346.35|13346.35|13346.35|13346.35|13346.35|13346.35|13346.35|13346.35|0
1652881910000|2022-05-18 13:51:50|13347.75|13347.75|13347.75|13347.75|13347.75|13347.75|13347.75|13347.75|0
1652881930000|2022-05-18 13:52:10|13350.55|13350.55|13358.48|13358.48|13358.48|13358.48|13350.55|13350.55|0
1652881940000|2022-05-18 13:52:20|13362.45|13362.45|13362.45|13362.45|13362.45|13362.45|13362.45|13362.45|0
1652881950000|2022-05-18 13:52:30|13368.04|13368.04|13370.61|13370.61|13370.61|13370.61|13366.64|13366.64|0
1652881960000|2022-05-18 13:52:40|13378.54|13378.54|13379.94|13379.94|13379.94|13379.94|13378.54|13378.54|0
1652881980000|2022-05-18 13:53:00|13391.84|13391.84|13387.87|13387.87|13391.84|13391.84|13387.87|13387.87|0
1652882000000|2022-05-18 13:53:20|13391.84|13391.84|13391.84|13391.84|13391.84|13391.84|13391.84|13391.84|0
1652882010000|2022-05-18 13:53:30|13395.8|13395.8|13395.8|13395.8|13395.8|13395.8|13395.8|13395.8|0
1652882020000|2022-05-18 13:53:40|13394.4|13394.4|13394.4|13394.4|13394.4|13394.4|13394.4|13394.4|0
1652882030000|2022-05-18 13:53:50|13398.37|13398.37|13399.77|13399.77|13399.77|13399.77|13398.37|13398.37|0
1652882050000|2022-05-18 13:54:10|13395.8|13395.8|13391.84|13391.84|13395.8|13395.8|13391.84|13391.84|0
1652882110000|2022-05-18 13:55:10|13387.87|13387.87|13387.87|13387.87|13387.87|13387.87|13387.87|13387.87|0
1652882120000|2022-05-18 13:55:20|13385.07|13385.07|13383.67|13383.67|13385.07|13385.07|13383.67|13383.67|0
1652882130000|2022-05-18 13:55:30|13385.07|13385.07|13393.23|13393.23|13393.23|13393.23|13385.07|13385.07|0
1652882140000|2022-05-18 13:55:40|13394.63|13394.63|13393.23|13393.23|13394.63|13394.63|13393.23|13393.23|0
1652882150000|2022-05-18 13:55:50|13397.2|13397.2|13398.6|13398.6|13400|13400|13397.2|13397.2|0
1652882190000|2022-05-18 13:56:30|13397.2|13397.2|13397.2|13397.2|13397.2|13397.2|13397.2|13397.2|0
1652882200000|2022-05-18 13:56:40|13393.23|13393.23|13393.23|13393.23|13393.23|13393.23|13393.23|13393.23|0
1652882210000|2022-05-18 13:56:50|13394.63|13394.63|13394.63|13394.63|13397.43|13397.43|13394.63|13394.63|0
1652882230000|2022-05-18 13:57:10|13394.17|13394.17|13391.84|13391.84|13395.09|13395.09|13391.84|13391.84|0
1652882240000|2022-05-18 13:57:20|13387.87|13387.87|13387.87|13387.87|13387.87|13387.87|13387.87|13387.87|0
1652882250000|2022-05-18 13:57:30|13385.3|13385.3|13387.16|13387.16|13387.16|13387.16|13385.3|13385.3|0
1652882260000|2022-05-18 13:57:40|13391.13|13391.13|13388.33|13388.33|13391.13|13391.13|13388.33|13388.33|0
1652882280000|2022-05-18 13:58:00|13392.3|13392.3|13392.3|13392.3|13392.3|13392.3|13392.3|13392.3|0
1652882290000|2022-05-18 13:58:10|13395.09|13395.09|13403.72|13403.72|13403.72|13403.72|13395.09|13395.09|0
1652882300000|2022-05-18 13:58:20|13402.8|13402.8|13402.8|13402.8|13402.8|13402.8|13402.8|13402.8|0
1652882310000|2022-05-18 13:58:30|13405.6|13405.6|13405.6|13405.6|13405.6|13405.6|13405.6|13405.6|0
1652882320000|2022-05-18 13:58:40|13413.53|13413.53|13413.53|13413.53|13413.53|13413.53|13409.56|13409.56|0
1652882330000|2022-05-18 13:58:50|13409.56|13409.56|13411.42|13411.42|13411.42|13411.42|13409.56|13409.56|0
1652882340000|2022-05-18 13:59:00|13412.82|13412.82|13412.82|13412.82|13412.82|13412.82|13412.82|13412.82|0
1652882350000|2022-05-18 13:59:10|13416.79|13416.79|13413.99|13413.99|13416.79|13416.79|13413.99|13413.99|0
1652882370000|2022-05-18 13:59:30|13416.79|13416.79|13418.19|13418.19|13418.19|13418.19|13416.79|13416.79|0
1652882380000|2022-05-18 13:59:40|13415.39|13415.39|13413.99|13413.99|13415.39|13415.39|13413.99|13413.99|0
1652882390000|2022-05-18 13:59:50|13411.19|13411.19|13411.19|13411.19|13411.19|13411.19|13411.19|13411.19|0
1652882400000|2022-05-18 14:00:00|13415.39|13415.39|13421.9|13421.9|13421.9|13421.9|13415.39|13415.39|0
1652882410000|2022-05-18 14:00:10|13425.87|13425.87|13426.33|13426.33|13426.33|13426.33|13425.87|13425.87|0
1652882430000|2022-05-18 14:00:30|13427.73|13427.73|13427.73|13427.73|13427.73|13427.73|13427.73|13427.73|0
1652882440000|2022-05-18 14:00:40|13433.33|13433.33|13433.33|13433.33|13433.33|13433.33|13433.33|13433.33|0
1652882450000|2022-05-18 14:00:50|13434.25|13434.25|13438.21|13438.21|13438.21|13438.21|13434.25|13434.25|0
1652882480000|2022-05-18 14:01:20|13438.67|13438.67|13442.64|13442.64|13442.64|13442.64|13438.67|13438.67|0
1652882490000|2022-05-18 14:01:30|13438.67|13438.67|13453.37|13453.37|13453.37|13453.37|13438.67|13438.67|0
1652882500000|2022-05-18 14:01:40|13449.4|13449.4|13449.4|13449.4|13449.4|13449.4|13449.4|13449.4|0
1652882520000|2022-05-18 14:02:00|13453.37|13453.37|13458.73|13458.73|13458.73|13458.73|13453.37|13453.37|0
1652882530000|2022-05-18 14:02:10|13462.7|13462.7|13458.73|13458.73|13462.7|13462.7|13458.73|13458.73|0
1652882540000|2022-05-18 14:02:20|13459.65|13459.65|13460.11|13460.11|13460.11|13460.11|13459.65|13459.65|0
1652882560000|2022-05-18 14:02:40|13462.91|13462.91|13461.51|13461.51|13462.91|13462.91|13461.51|13461.51|0
1652882570000|2022-05-18 14:02:50|13457.54|13457.54|13461.74|13461.74|13461.74|13461.74|13457.54|13457.54|0
1652882590000|2022-05-18 14:03:10|13464.54|13464.54|13465.94|13465.94|13465.94|13465.94|13463.14|13463.14|0
1652882600000|2022-05-18 14:03:20|13461.98|13461.98|13461.98|13461.98|13461.98|13461.98|13461.98|13461.98|0
1652882620000|2022-05-18 14:03:40|13462.44|13462.44|13460.6|13460.6|13462.44|13462.44|13460.6|13460.6|0
1652882630000|2022-05-18 14:03:50|13456.63|13456.63|13452.67|13452.67|13456.63|13456.63|13452.67|13452.67|0
1652882640000|2022-05-18 14:04:00|13448.7|13448.7|13440.54|13440.54|13448.7|13448.7|13440.54|13440.54|0
1652882670000|2022-05-18 14:04:30|13443.34|13443.34|13443.34|13443.34|13443.34|13443.34|13443.34|13443.34|0
1652882680000|2022-05-18 14:04:40|13441.94|13441.94|13441.94|13441.94|13441.94|13441.94|13441.94|13441.94|0
1652882690000|2022-05-18 14:04:50|13444.74|13444.74|13444.74|13444.74|13444.74|13444.74|13444.74|13444.74|0
1652882700000|2022-05-18 14:05:00|13448.7|13448.7|13448.7|13448.7|13448.7|13448.7|13448.7|13448.7|0
1652882710000|2022-05-18 14:05:10|13452.67|13452.67|13456.86|13456.86|13456.86|13456.86|13452.67|13452.67|0
1652882720000|2022-05-18 14:05:20|13452.9|13452.9|13456.86|13456.86|13460.83|13460.83|13452.9|13452.9|0
1652882750000|2022-05-18 14:05:50|13460.83|13460.83|13460.83|13460.83|13460.83|13460.83|13460.83|13460.83|0
1652882820000|2022-05-18 14:07:00|13456.86|13456.86|13460.83|13460.83|13460.83|13460.83|13456.86|13456.86|0
1652882830000|2022-05-18 14:07:10|13456.86|13456.86|13466.64|13466.64|13466.64|13466.64|13456.86|13456.86|0
1652882850000|2022-05-18 14:07:30|13462.68|13462.68|13462.68|13462.68|13462.68|13462.68|13462.68|13462.68|0
1652882860000|2022-05-18 14:07:40|13466.64|13466.64|13466.64|13466.64|13466.64|13466.64|13466.64|13466.64|0
1652882910000|2022-05-18 14:08:30|13462.68|13462.68|13462.68|13462.68|13462.68|13462.68|13458.71|13458.71|0
1652882940000|2022-05-18 14:09:00|13461.76|13461.76|13461.3|13461.3|13461.76|13461.76|13460.38|13460.38|0
1652882990000|2022-05-18 14:09:50|13457.33|13457.33|13457.33|13457.33|13457.33|13457.33|13457.33|13457.33|0
1652883010000|2022-05-18 14:10:10|13461.3|13461.3|13461.3|13461.3|13461.3|13461.3|13461.3|13461.3|0
1652883030000|2022-05-18 14:10:30|13457.33|13457.33|13461.3|13461.3|13461.3|13461.3|13457.33|13457.33|0
1652883060000|2022-05-18 14:11:00|13465.26|13465.26|13473.65|13473.65|13477.62|13477.62|13465.26|13465.26|0
1652883080000|2022-05-18 14:11:20|13468.05|13468.05|13456.17|13456.17|13468.05|13468.05|13456.17|13456.17|0
1652883120000|2022-05-18 14:12:00|13450.57|13450.57|13450.57|13450.57|13450.57|13450.57|13450.57|13450.57|0
1652883130000|2022-05-18 14:12:10|13451.03|13451.03|13452.43|13452.43|13452.43|13452.43|13451.03|13451.03|0
1652883180000|2022-05-18 14:13:00|13456.4|13456.4|13456.4|13456.4|13456.4|13456.4|13456.4|13456.4|0
1652883190000|2022-05-18 14:13:10|13452.43|13452.43|13445.67|13445.67|13452.43|13452.43|13445.67|13445.67|0
1652883230000|2022-05-18 14:13:50|13442.87|13442.87|13442.87|13442.87|13442.87|13442.87|13442.87|13442.87|0
1652883250000|2022-05-18 14:14:10|13444.27|13444.27|13444.27|13444.27|13444.27|13444.27|13444.27|13444.27|0
1652883280000|2022-05-18 14:14:40|13440.3|13440.3|13440.3|13440.3|13440.3|13440.3|13440.3|13440.3|0
1652883300000|2022-05-18 14:15:00|13438.9|13438.9|13438.9|13438.9|13438.9|13438.9|13438.9|13438.9|0
1652883320000|2022-05-18 14:15:20|13438.44|13438.44|13444.29|13444.29|13444.29|13444.29|13437.53|13437.53|0
1652883330000|2022-05-18 14:15:30|13443.83|13443.83|13443.83|13443.83|13443.83|13443.83|13443.83|13443.83|0
1652883350000|2022-05-18 14:15:50|13444.29|13444.29|13444.75|13444.75|13444.75|13444.75|13444.29|13444.29|0
1652883380000|2022-05-18 14:16:20|13440.78|13440.78|13440.78|13440.78|13440.78|13440.78|13440.78|13440.78|0
1652883390000|2022-05-18 14:16:30|13436.82|13436.82|13436.82|13436.82|13436.82|13436.82|13436.82|13436.82|0
1652883400000|2022-05-18 14:16:40|13437.28|13437.28|13437.28|13437.28|13437.28|13437.28|13437.28|13437.28|0
1652883430000|2022-05-18 14:17:10|13433.31|13433.31|13429.35|13429.35|13433.31|13433.31|13426.55|13426.55|0
1652883440000|2022-05-18 14:17:20|13430.75|13430.75|13437.51|13437.51|13437.51|13437.51|13430.75|13430.75|0
1652883450000|2022-05-18 14:17:30|13438.91|13438.91|13432.15|13432.15|13438.91|13438.91|13432.15|13432.15|0
1652883470000|2022-05-18 14:17:50|13429.35|13429.35|13427.95|13427.95|13430.75|13430.75|13427.95|13427.95|0
1652883480000|2022-05-18 14:18:00|13429.35|13429.35|13429.81|13429.81|13429.81|13429.81|13429.35|13429.35|0
1652883490000|2022-05-18 14:18:10|13433.77|13433.77|13433.31|13433.31|13433.77|13433.77|13433.31|13433.31|0
1652883500000|2022-05-18 14:18:20|13436.11|13436.11|13438.68|13438.68|13438.68|13438.68|13434.71|13434.71|0
1652883510000|2022-05-18 14:18:30|13437.76|13437.76|13437.76|13437.76|13437.76|13437.76|13437.76|13437.76|0
1652883540000|2022-05-18 14:19:00|13429.83|13429.83|13427.03|13427.03|13429.83|13429.83|13427.03|13427.03|0
1652883580000|2022-05-18 14:19:40|13423.06|13423.06|13423.06|13423.06|13423.06|13423.06|13423.06|13423.06|0
1652883620000|2022-05-18 14:20:20|13423.98|13423.98|13429.96|13429.96|13432.76|13432.76|13423.98|13423.98|0
1652883630000|2022-05-18 14:20:30|13430.88|13430.88|13430.42|13430.42|13434.38|13434.38|13430.42|13430.42|0
1652883640000|2022-05-18 14:20:40|13431.82|13431.82|13431.82|13431.82|13431.82|13431.82|13431.82|13431.82|0
1652883650000|2022-05-18 14:20:50|13433.22|13433.22|13433.22|13433.22|13433.22|13433.22|13433.22|13433.22|0
1652883660000|2022-05-18 14:21:00|13429.25|13429.25|13432.3|13432.3|13432.3|13432.3|13428.33|13428.33|0
1652883680000|2022-05-18 14:21:20|13431.84|13431.84|13431.84|13431.84|13431.84|13431.84|13431.84|13431.84|0
1652883700000|2022-05-18 14:21:40|13427.87|13427.87|13427.87|13427.87|13427.87|13427.87|13427.87|13427.87|0
1652883710000|2022-05-18 14:21:50|13423.91|13423.91|13422.51|13422.51|13423.91|13423.91|13422.51|13422.51|0
1652883740000|2022-05-18 14:22:20|13421.59|13421.59|13422.99|13422.99|13422.99|13422.99|13421.59|13421.59|0
1652883750000|2022-05-18 14:22:30|13426.95|13426.95|13426.95|13426.95|13426.95|13426.95|13426.95|13426.95|0
1652883790000|2022-05-18 14:23:10|13426.03|13426.03|13426.03|13426.03|13426.03|13426.03|13426.03|13426.03|0
1652883800000|2022-05-18 14:23:20|13423.24|13423.24|13423.24|13423.24|13423.24|13423.24|13423.24|13423.24|0
1652883810000|2022-05-18 14:23:30|13420.44|13420.44|13420.44|13420.44|13420.44|13420.44|13420.44|13420.44|0
1652883820000|2022-05-18 14:23:40|13416.47|13416.47|13413.67|13413.67|13416.47|13416.47|13413.67|13413.67|0
1652883830000|2022-05-18 14:23:50|13410.87|13410.87|13410.87|13410.87|13410.87|13410.87|13410.87|13410.87|0
1652883840000|2022-05-18 14:24:00|13409.95|13409.95|13408.12|13408.12|13409.95|13409.95|13408.12|13408.12|0
1652883850000|2022-05-18 14:24:10|13404.15|13404.15|13404.15|13404.15|13404.15|13404.15|13404.15|13404.15|0
1652883870000|2022-05-18 14:24:30|13399.95|13399.95|13399.95|13399.95|13399.95|13399.95|13399.95|13399.95|0
1652883890000|2022-05-18 14:24:50|13395.99|13395.99|13395.99|13395.99|13395.99|13395.99|13395.99|13395.99|0
1652883920000|2022-05-18 14:25:20|13396.91|13396.91|13397.37|13397.37|13397.37|13397.37|13396.91|13396.91|0
1652883930000|2022-05-18 14:25:30|13396.45|13396.45|13396.45|13396.45|13396.45|13396.45|13396.45|13396.45|0
1652883940000|2022-05-18 14:25:40|13400.41|13400.41|13400.41|13400.41|13400.41|13400.41|13400.41|13400.41|0
1652883950000|2022-05-18 14:25:50|13401.81|13401.81|13401.81|13401.81|13401.81|13401.81|13401.81|13401.81|0
1652883960000|2022-05-18 14:26:00|13405.78|13405.78|13409.74|13409.74|13409.74|13409.74|13405.78|13405.78|0
1652883980000|2022-05-18 14:26:20|13405.78|13405.78|13405.78|13405.78|13405.78|13405.78|13405.78|13405.78|0
1652884000000|2022-05-18 14:26:40|13407.18|13407.18|13407.18|13407.18|13407.18|13407.18|13407.18|13407.18|0
1652884020000|2022-05-18 14:27:00|13403.21|13403.21|13403.21|13403.21|13403.21|13403.21|13403.21|13403.21|0
1652884090000|2022-05-18 14:28:10|13401.81|13401.81|13397.17|13397.17|13401.81|13401.81|13397.17|13397.17|0
1652884100000|2022-05-18 14:28:20|13393.21|13393.21|13393.21|13393.21|13393.21|13393.21|13393.21|13393.21|0
1652884110000|2022-05-18 14:28:30|13392.75|13392.75|13392.75|13392.75|13392.75|13392.75|13392.75|13392.75|0
1652884120000|2022-05-18 14:28:40|13394.15|13394.15|13394.15|13394.15|13394.15|13394.15|13394.15|13394.15|0
1652884130000|2022-05-18 14:28:50|13391.35|13391.35|13391.35|13391.35|13391.35|13391.35|13391.35|13391.35|0
1652884170000|2022-05-18 14:29:30|13387.38|13387.38|13374.09|13374.09|13387.38|13387.38|13374.09|13374.09|0
1652884180000|2022-05-18 14:29:40|13372.69|13372.69|13372.69|13372.69|13372.69|13372.69|13372.69|13372.69|0
1652884190000|2022-05-18 14:29:50|13376.65|13376.65|13376.65|13376.65|13376.65|13376.65|13376.65|13376.65|0
1652884200000|2022-05-18 14:30:00|13372.69|13372.69|13366.88|13366.88|13372.69|13372.69|13366.88|13366.88|0
1652884220000|2022-05-18 14:30:20|13370.85|13370.85|13370.85|13370.85|13370.85|13370.85|13370.85|13370.85|0
1652884250000|2022-05-18 14:30:50|13358.95|13358.95|13358.95|13358.95|13358.95|13358.95|13358.95|13358.95|0
1652884290000|2022-05-18 14:31:30|13357.57|13357.57|13357.12|13357.12|13357.57|13357.57|13357.12|13357.12|0
1652884320000|2022-05-18 14:32:00|13361.08|13361.08|13361.08|13361.08|13361.08|13361.08|13361.08|13361.08|0
1652884330000|2022-05-18 14:32:10|13362.48|13362.48|13361.08|13361.08|13362.48|13362.48|13361.08|13361.08|0
1652884370000|2022-05-18 14:32:50|13363.88|13363.88|13363.88|13363.88|13363.88|13363.88|13363.88|13363.88|0
1652884380000|2022-05-18 14:33:00|13362.48|13362.48|13363.88|13363.88|13363.88|13363.88|13362.48|13362.48|0
1652884440000|2022-05-18 14:34:00|13359.91|13359.91|13359.91|13359.91|13359.91|13359.91|13359.91|13359.91|0
1652884450000|2022-05-18 14:34:10|13355.95|13355.95|13355.95|13355.95|13355.95|13355.95|13355.95|13355.95|0
1652884460000|2022-05-18 14:34:20|13359.91|13359.91|13363.88|13363.88|13363.88|13363.88|13359.91|13359.91|0
1652884490000|2022-05-18 14:34:50|13371.81|13371.81|13371.81|13371.81|13371.81|13371.81|13371.81|13371.81|0
1652884500000|2022-05-18 14:35:00|13372.27|13372.27|13372.27|13372.27|13372.27|13372.27|13372.27|13372.27|0
1652884530000|2022-05-18 14:35:30|13369.97|13369.97|13369.97|13369.97|13369.97|13369.97|13369.97|13369.97|0
1652884540000|2022-05-18 14:35:40|13362.04|13362.04|13356.44|13356.44|13362.04|13362.04|13356.44|13356.44|0
1652884550000|2022-05-18 14:35:50|13355.06|13355.06|13354.6|13354.6|13355.06|13355.06|13354.6|13354.6|0
1652884570000|2022-05-18 14:36:10|13351.8|13351.8|13353.2|13353.2|13353.2|13353.2|13351.8|13351.8|0
1652884580000|2022-05-18 14:36:20|13357.17|13357.17|13357.17|13357.17|13357.17|13357.17|13357.17|13357.17|0
1652884630000|2022-05-18 14:37:10|13361.13|13361.13|13361.13|13361.13|13361.13|13361.13|13361.13|13361.13|0
1652884670000|2022-05-18 14:37:50|13365.1|13365.1|13365.1|13365.1|13365.1|13365.1|13365.1|13365.1|0
1652884680000|2022-05-18 14:38:00|13361.13|13361.13|13361.13|13361.13|13361.13|13361.13|13361.13|13361.13|0
1652884700000|2022-05-18 14:38:20|13365.1|13365.1|13365.1|13365.1|13365.1|13365.1|13365.1|13365.1|0
1652884720000|2022-05-18 14:38:40|13364.18|13364.18|13364.18|13364.18|13364.18|13364.18|13364.18|13364.18|0
1652884730000|2022-05-18 14:38:50|13363.26|13363.26|13360|13360|13363.26|13363.26|13360|13360|0
1652884790000|2022-05-18 14:39:50|13367.93|13367.93|13367.93|13367.93|13367.93|13367.93|13367.93|13367.93|0
1652884800000|2022-05-18 14:40:00|13369.33|13369.33|13371.21|13371.21|13372.13|13372.13|13369.33|13369.33|0
1652884810000|2022-05-18 14:40:10|13369.81|13369.81|13369.81|13369.81|13369.81|13369.81|13369.81|13369.81|0
1652884820000|2022-05-18 14:40:20|13367.01|13367.01|13363.05|13363.05|13367.01|13367.01|13363.05|13363.05|0
1652884830000|2022-05-18 14:40:30|13361.67|13361.67|13363.07|13363.07|13363.07|13363.07|13361.67|13361.67|0
1652884840000|2022-05-18 14:40:40|13361.69|13361.69|13361.69|13361.69|13361.69|13361.69|13361.69|13361.69|0
1652884860000|2022-05-18 14:41:00|13360.29|13360.29|13356.33|13356.33|13360.29|13360.29|13356.33|13356.33|0
1652884880000|2022-05-18 14:41:20|13360.29|13360.29|13363.07|13363.07|13363.07|13363.07|13360.29|13360.29|0
1652884910000|2022-05-18 14:41:50|13359.1|13359.1|13363.07|13363.07|13363.07|13363.07|13359.1|13359.1|0
1652884920000|2022-05-18 14:42:00|13359.1|13359.1|13355.14|13355.14|13359.1|13359.1|13355.14|13355.14|0
1652884930000|2022-05-18 14:42:10|13356.54|13356.54|13348.61|13348.61|13356.54|13356.54|13348.61|13348.61|0
1652884940000|2022-05-18 14:42:20|13352.57|13352.57|13352.57|13352.57|13352.57|13352.57|13352.57|13352.57|0
1652884950000|2022-05-18 14:42:30|13348.61|13348.61|13352.57|13352.57|13352.57|13352.57|13348.61|13348.61|0
1652884980000|2022-05-18 14:43:00|13356.54|13356.54|13356.54|13356.54|13356.54|13356.54|13356.54|13356.54|0
1652884990000|2022-05-18 14:43:10|13360.5|13360.5|13360.5|13360.5|13360.5|13360.5|13360.5|13360.5|0
1652885000000|2022-05-18 14:43:20|13356.54|13356.54|13356.54|13356.54|13356.54|13356.54|13356.54|13356.54|0
1652885010000|2022-05-18 14:43:30|13356.08|13356.08|13352.11|13352.11|13356.08|13356.08|13352.11|13352.11|0
1652885020000|2022-05-18 14:43:40|13351.65|13351.65|13349.81|13349.81|13351.65|13351.65|13349.81|13349.81|0
1652885050000|2022-05-18 14:44:10|13357.75|13357.75|13357.75|13357.75|13357.75|13357.75|13357.75|13357.75|0
1652885080000|2022-05-18 14:44:40|13365.68|13365.68|13365.68|13365.68|13365.68|13365.68|13365.68|13365.68|0
1652885110000|2022-05-18 14:45:10|13362.88|13362.88|13362.88|13362.88|13362.88|13362.88|13362.88|13362.88|0
1652885120000|2022-05-18 14:45:20|13358.91|13358.91|13358.91|13358.91|13358.91|13358.91|13358.91|13358.91|0
1652885140000|2022-05-18 14:45:40|13357.99|13357.99|13356.59|13356.59|13357.99|13357.99|13356.59|13356.59|0
1652885160000|2022-05-18 14:46:00|13360.79|13360.79|13359.39|13359.39|13360.79|13360.79|13359.39|13359.39|0
1652885170000|2022-05-18 14:46:10|13363.36|13363.36|13355.43|13355.43|13363.36|13363.36|13355.43|13355.43|0
1652885180000|2022-05-18 14:46:20|13358.23|13358.23|13359.62|13359.62|13359.62|13359.62|13358.23|13358.23|0
1652885190000|2022-05-18 14:46:30|13361.46|13361.46|13361.46|13361.46|13361.46|13361.46|13361.46|13361.46|0
1652885200000|2022-05-18 14:46:40|13365.43|13365.43|13365.89|13365.89|13365.89|13365.89|13365.43|13365.43|0
1652885220000|2022-05-18 14:47:00|13367.29|13367.29|13367.29|13367.29|13367.29|13367.29|13367.29|13367.29|0
1652885230000|2022-05-18 14:47:10|13363.32|13363.32|13364.72|13364.72|13364.72|13364.72|13363.32|13363.32|0
1652885260000|2022-05-18 14:47:40|13368.92|13368.92|13366.12|13366.12|13368.92|13368.92|13366.12|13366.12|0
1652885280000|2022-05-18 14:48:00|13370.09|13370.09|13374.05|13374.05|13374.05|13374.05|13370.09|13370.09|0
1652885310000|2022-05-18 14:48:30|13374.51|13374.51|13385.43|13385.43|13385.43|13385.43|13374.51|13374.51|0
1652885320000|2022-05-18 14:48:40|13381.47|13381.47|13385.43|13385.43|13385.43|13385.43|13381.47|13381.47|0
1652885330000|2022-05-18 14:48:50|13389.4|13389.4|13389.4|13389.4|13389.4|13389.4|13389.4|13389.4|0
1652885350000|2022-05-18 14:49:10|13385.43|13385.43|13385.43|13385.43|13385.43|13385.43|13385.43|13385.43|0
1652885390000|2022-05-18 14:49:50|13381.47|13381.47|13377.5|13377.5|13381.47|13381.47|13377.5|13377.5|0
1652885400000|2022-05-18 14:50:00|13381.47|13381.47|13385.43|13385.43|13385.43|13385.43|13381.47|13381.47|0
1652885410000|2022-05-18 14:50:10|13383.14|13383.14|13383.14|13383.14|13383.14|13383.14|13383.14|13383.14|0
1652885420000|2022-05-18 14:50:20|13387.1|13387.1|13392.7|13392.7|13396.9|13396.9|13387.1|13387.1|0
1652885430000|2022-05-18 14:50:30|13396.66|13396.66|13396.66|13396.66|13396.66|13396.66|13396.66|13396.66|0
1652885470000|2022-05-18 14:51:10|13404.83|13404.83|13404.83|13404.83|13404.83|13404.83|13404.83|13404.83|0
1652885500000|2022-05-18 14:51:40|13400.86|13400.86|13400.86|13400.86|13400.86|13400.86|13400.86|13400.86|0
1652885520000|2022-05-18 14:52:00|13408.79|13408.79|13408.79|13408.79|13408.79|13408.79|13408.79|13408.79|0
1652885590000|2022-05-18 14:53:10|13404.83|13404.83|13400.86|13400.86|13404.83|13404.83|13400.86|13400.86|0
1652885600000|2022-05-18 14:53:20|13401.32|13401.32|13402.7|13402.7|13402.7|13402.7|13401.32|13401.32|0
1652885610000|2022-05-18 14:53:30|13402.24|13402.24|13406.21|13406.21|13406.21|13406.21|13402.24|13402.24|0
1652885620000|2022-05-18 14:53:40|13410.17|13410.17|13410.17|13410.17|13410.17|13410.17|13410.17|13410.17|0
1652885660000|2022-05-18 14:54:20|13409.25|13409.25|13409.25|13409.25|13409.25|13409.25|13409.25|13409.25|0
1652885700000|2022-05-18 14:55:00|13410.17|13410.17|13410.17|13410.17|13410.17|13410.17|13410.17|13410.17|0
1652885730000|2022-05-18 14:55:30|13409.71|13409.71|13409.25|13409.25|13409.71|13409.71|13409.25|13409.25|0
1652885750000|2022-05-18 14:55:50|13406.45|13406.45|13405.05|13405.05|13406.45|13406.45|13405.05|13405.05|0
1652885770000|2022-05-18 14:56:10|13406.45|13406.45|13407.85|13407.85|13407.85|13407.85|13406.45|13406.45|0
1652885800000|2022-05-18 14:56:40|13403.89|13403.89|13403.89|13403.89|13403.89|13403.89|13403.89|13403.89|0
1652885810000|2022-05-18 14:56:50|13407.85|13407.85|13407.85|13407.85|13407.85|13407.85|13407.85|13407.85|0
1652885830000|2022-05-18 14:57:10|13409.25|13409.25|13412.49|13412.49|13412.49|13412.49|13409.25|13409.25|0
1652885870000|2022-05-18 14:57:50|13411.09|13411.09|13416.46|13416.46|13416.46|13416.46|13411.09|13411.09|0
1652885920000|2022-05-18 14:58:40|13417.86|13417.86|13417.86|13417.86|13417.86|13417.86|13417.86|13417.86|0
1652885930000|2022-05-18 14:58:50|13413.89|13413.89|13425.79|13425.79|13425.79|13425.79|13413.89|13413.89|0
1652885940000|2022-05-18 14:59:00|13427.16|13427.16|13427.16|13427.16|13427.16|13427.16|13427.16|13427.16|0
1652885950000|2022-05-18 14:59:10|13431.13|13431.13|13431.13|13431.13|13431.13|13431.13|13431.13|13431.13|0
1652886000000|2022-05-18 15:00:00|13433.93|13433.93|13434.85|13434.85|13434.85|13434.85|13433.93|13433.93|0
1652886020000|2022-05-18 15:00:20|13430.88|13430.88|13430.88|13430.88|13430.88|13430.88|13430.88|13430.88|0
1652886040000|2022-05-18 15:00:40|13426.92|13426.92|13426.92|13426.92|13426.92|13426.92|13426.92|13426.92|0
1652886050000|2022-05-18 15:00:50|13430.88|13430.88|13430.88|13430.88|13430.88|13430.88|13430.88|13430.88|0
1652886060000|2022-05-18 15:01:00|13426.68|13426.68|13426.68|13426.68|13426.68|13426.68|13426.68|13426.68|0
1652886070000|2022-05-18 15:01:10|13422.72|13422.72|13422.72|13422.72|13422.72|13422.72|13422.72|13422.72|0
1652886120000|2022-05-18 15:02:00|13418.75|13418.75|13418.75|13418.75|13418.75|13418.75|13418.75|13418.75|0
1652886150000|2022-05-18 15:02:30|13414.79|13414.79|13414.79|13414.79|13414.79|13414.79|13414.79|13414.79|0
1652886160000|2022-05-18 15:02:40|13413.87|13413.87|13405.94|13405.94|13413.87|13413.87|13405.94|13405.94|0
1652886170000|2022-05-18 15:02:50|13404.54|13404.54|13404.54|13404.54|13404.54|13404.54|13404.54|13404.54|0
1652886180000|2022-05-18 15:03:00|13405.94|13405.94|13403.37|13403.37|13408.74|13408.74|13403.37|13403.37|0
1652886190000|2022-05-18 15:03:10|13404.77|13404.77|13404.77|13404.77|13404.77|13404.77|13404.77|13404.77|0
1652886270000|2022-05-18 15:04:30|13400.81|13400.81|13400.81|13400.81|13400.81|13400.81|13400.81|13400.81|0
1652886290000|2022-05-18 15:04:50|13398.51|13398.51|13399.43|13399.43|13399.43|13399.43|13398.51|13398.51|0
1652886300000|2022-05-18 15:05:00|13399.89|13399.89|13399.43|13399.43|13399.89|13399.89|13399.43|13399.43|0
1652886330000|2022-05-18 15:05:30|13395.46|13395.46|13396.86|13396.86|13396.86|13396.86|13395.46|13395.46|0
1652886350000|2022-05-18 15:05:50|13400.83|13400.83|13399.91|13399.91|13400.83|13400.83|13399.91|13399.91|0
1652886380000|2022-05-18 15:06:20|13395.94|13395.94|13395.94|13395.94|13395.94|13395.94|13395.94|13395.94|0
1652886390000|2022-05-18 15:06:30|13391.98|13391.98|13391.98|13391.98|13391.98|13391.98|13391.98|13391.98|0
1652886400000|2022-05-18 15:06:40|13390.58|13390.58|13389.18|13389.18|13390.58|13390.58|13389.18|13389.18|0
1652886410000|2022-05-18 15:06:50|13388.72|13388.72|13385.67|13385.67|13388.72|13388.72|13384.75|13384.75|0
1652886420000|2022-05-18 15:07:00|13387.07|13387.07|13387.07|13387.07|13387.07|13387.07|13385.67|13385.67|0
1652886430000|2022-05-18 15:07:10|13383.11|13383.11|13376.11|13376.11|13383.11|13383.11|13376.11|13376.11|0
1652886460000|2022-05-18 15:07:40|13380.08|13380.08|13380.08|13380.08|13380.08|13380.08|13380.08|13380.08|0
1652886500000|2022-05-18 15:08:20|13378.24|13378.24|13376.84|13376.84|13378.24|13378.24|13376.84|13376.84|0
1652886540000|2022-05-18 15:09:00|13379.64|13379.64|13379.64|13379.64|13379.64|13379.64|13379.64|13379.64|0
1652886550000|2022-05-18 15:09:10|13383.6|13383.6|13379.64|13379.64|13383.6|13383.6|13379.64|13379.64|0
1652886580000|2022-05-18 15:09:40|13375.67|13375.67|13375.67|13375.67|13375.67|13375.67|13375.67|13375.67|0
1652886600000|2022-05-18 15:10:00|13372.87|13372.87|13372.87|13372.87|13372.87|13372.87|13372.87|13372.87|0
1652886610000|2022-05-18 15:10:10|13371.47|13371.47|13371.47|13371.47|13371.47|13371.47|13371.47|13371.47|0
1652886660000|2022-05-18 15:11:00|13367.51|13367.51|13367.51|13367.51|13367.51|13367.51|13367.51|13367.51|0
1652886670000|2022-05-18 15:11:10|13367.05|13367.05|13367.05|13367.05|13367.05|13367.05|13367.05|13367.05|0
1652886680000|2022-05-18 15:11:20|13366.13|13366.13|13366.13|13366.13|13366.13|13366.13|13366.13|13366.13|0
1652886750000|2022-05-18 15:12:30|13367.53|13367.53|13366.13|13366.13|13367.53|13367.53|13366.13|13366.13|0
1652886770000|2022-05-18 15:12:50|13367.53|13367.53|13367.53|13367.53|13367.53|13367.53|13367.53|13367.53|0
1652886780000|2022-05-18 15:13:00|13368.93|13368.93|13368.93|13368.93|13368.93|13368.93|13368.93|13368.93|0
1652886810000|2022-05-18 15:13:30|13372.89|13372.89|13372.89|13372.89|13372.89|13372.89|13372.89|13372.89|0
1652886870000|2022-05-18 15:14:30|13368.93|13368.93|13361|13361|13368.93|13368.93|13361|13361|0
1652886880000|2022-05-18 15:14:40|13364.96|13364.96|13364.96|13364.96|13364.96|13364.96|13364.96|13364.96|0
1652886890000|2022-05-18 15:14:50|13368.93|13368.93|13368.93|13368.93|13368.93|13368.93|13368.93|13368.93|0
1652886900000|2022-05-18 15:15:00|13364.96|13364.96|13364.96|13364.96|13364.96|13364.96|13364.96|13364.96|0
1652886910000|2022-05-18 15:15:10|13357.03|13357.03|13357.03|13357.03|13357.03|13357.03|13357.03|13357.03|0
1652886930000|2022-05-18 15:15:30|13361|13361|13361|13361|13361|13361|13361|13361|0
1652886940000|2022-05-18 15:15:40|13359.62|13359.62|13359.62|13359.62|13359.62|13359.62|13359.62|13359.62|0
1652886950000|2022-05-18 15:15:50|13358.24|13358.24|13358.24|13358.24|13358.24|13358.24|13358.24|13358.24|0
1652886960000|2022-05-18 15:16:00|13354.27|13354.27|13350.31|13350.31|13354.27|13354.27|13350.31|13350.31|0
1652886970000|2022-05-18 15:16:10|13354.27|13354.27|13354.27|13354.27|13354.27|13354.27|13354.27|13354.27|0
1652887000000|2022-05-18 15:16:40|13352.87|13352.87|13352.39|13352.39|13352.87|13352.87|13350.08|13350.08|0
1652887010000|2022-05-18 15:16:50|13352.85|13352.85|13352.85|13352.85|13352.85|13352.85|13352.85|13352.85|0
1652887020000|2022-05-18 15:17:00|13355.65|13355.65|13351.69|13351.69|13355.65|13355.65|13351.69|13351.69|0
1652887050000|2022-05-18 15:17:30|13353.09|13353.09|13353.09|13353.09|13353.09|13353.09|13353.09|13353.09|0
1652887080000|2022-05-18 15:18:00|13349.12|13349.12|13349.12|13349.12|13349.12|13349.12|13349.12|13349.12|0
1652887110000|2022-05-18 15:18:30|13353.09|13353.09|13353.09|13353.09|13353.09|13353.09|13353.09|13353.09|0
1652887120000|2022-05-18 15:18:40|13349.12|13349.12|13349.12|13349.12|13349.12|13349.12|13349.12|13349.12|0
1652887140000|2022-05-18 15:19:00|13350.52|13350.52|13354.49|13354.49|13355.89|13355.89|13350.52|13350.52|0
1652887160000|2022-05-18 15:19:20|13354.03|13354.03|13351.71|13351.71|13354.03|13354.03|13351.71|13351.71|0
1652887200000|2022-05-18 15:20:00|13352.63|13352.63|13351.23|13351.23|13352.63|13352.63|13351.23|13351.23|0
1652887220000|2022-05-18 15:20:20|13347.26|13347.26|13337.93|13337.93|13347.26|13347.26|13337.93|13337.93|0
1652887230000|2022-05-18 15:20:30|13341.9|13341.9|13341.9|13341.9|13341.9|13341.9|13341.9|13341.9|0
1652887250000|2022-05-18 15:20:50|13343.3|13343.3|13343.3|13343.3|13343.3|13343.3|13343.3|13343.3|0
1652887260000|2022-05-18 15:21:00|13342.84|13342.84|13342.84|13342.84|13342.84|13342.84|13342.84|13342.84|0
1652887270000|2022-05-18 15:21:10|13340.04|13340.04|13340.04|13340.04|13340.04|13340.04|13340.04|13340.04|0
1652887300000|2022-05-18 15:21:40|13341.44|13341.44|13341.44|13341.44|13341.44|13341.44|13341.44|13341.44|0
1652887320000|2022-05-18 15:22:00|13333.51|13333.51|13332.11|13332.11|13333.51|13333.51|13332.11|13332.11|0
1652887330000|2022-05-18 15:22:10|13336.07|13336.07|13336.07|13336.07|13336.07|13336.07|13336.07|13336.07|0
1652887340000|2022-05-18 15:22:20|13334.67|13334.67|13334.67|13334.67|13334.67|13334.67|13334.67|13334.67|0
1652887370000|2022-05-18 15:22:50|13333.27|13333.27|13333.27|13333.27|13333.27|13333.27|13333.27|13333.27|0
1652887380000|2022-05-18 15:23:00|13331.9|13331.9|13331.9|13331.9|13331.9|13331.9|13331.9|13331.9|0
1652887400000|2022-05-18 15:23:20|13327.93|13327.93|13321.17|13321.17|13327.93|13327.93|13321.17|13321.17|0
1652887440000|2022-05-18 15:24:00|13319.77|13319.77|13311.84|13311.84|13319.77|13319.77|13311.84|13311.84|0
1652887450000|2022-05-18 15:24:10|13315.8|13315.8|13315.8|13315.8|13315.8|13315.8|13315.8|13315.8|0
1652887470000|2022-05-18 15:24:30|13311.84|13311.84|13303.91|13303.91|13311.84|13311.84|13299.94|13299.94|0
1652887500000|2022-05-18 15:25:00|13307.87|13307.87|13298.56|13298.56|13307.87|13307.87|13298.56|13298.56|0
1652887510000|2022-05-18 15:25:10|13294.6|13294.6|13294.6|13294.6|13294.6|13294.6|13294.6|13294.6|0
1652887520000|2022-05-18 15:25:20|13290.63|13290.63|13290.63|13290.63|13298.56|13298.56|13290.63|13290.63|0
1652887530000|2022-05-18 15:25:30|13294.6|13294.6|13282.7|13282.7|13294.6|13294.6|13282.7|13282.7|0
1652887540000|2022-05-18 15:25:40|13278.5|13278.5|13274.08|13274.08|13282.93|13282.93|13274.08|13274.08|0
1652887550000|2022-05-18 15:25:50|13278.04|13278.04|13266.15|13266.15|13278.04|13278.04|13266.15|13266.15|0
1652887560000|2022-05-18 15:26:00|13274.08|13274.08|13275.24|13275.24|13275.24|13275.24|13274.08|13274.08|0
1652887590000|2022-05-18 15:26:30|13271.28|13271.28|13267.31|13267.31|13271.28|13271.28|13267.31|13267.31|0
1652887630000|2022-05-18 15:27:10|13271.28|13271.28|13267.31|13267.31|13271.28|13271.28|13267.31|13267.31|0
1652887640000|2022-05-18 15:27:20|13271.28|13271.28|13279.21|13279.21|13279.21|13279.21|13271.28|13271.28|0
1652887650000|2022-05-18 15:27:30|13275.01|13275.01|13275.01|13275.01|13275.01|13275.01|13275.01|13275.01|0
1652887670000|2022-05-18 15:27:50|13277.81|13277.81|13272.21|13272.21|13277.81|13277.81|13272.21|13272.21|0
1652887680000|2022-05-18 15:28:00|13264.28|13264.28|13268.25|13268.25|13268.25|13268.25|13264.28|13264.28|0
1652887690000|2022-05-18 15:28:10|13272.21|13272.21|13276.18|13276.18|13276.18|13276.18|13272.21|13272.21|0
1652887700000|2022-05-18 15:28:20|13273.38|13273.38|13273.38|13273.38|13273.38|13273.38|13273.38|13273.38|0
1652887720000|2022-05-18 15:28:40|13269.41|13269.41|13269.41|13269.41|13269.41|13269.41|13269.41|13269.41|0
1652887730000|2022-05-18 15:28:50|13268.95|13268.95|13268.95|13268.95|13268.95|13268.95|13268.95|13268.95|0
1652887740000|2022-05-18 15:29:00|13264.75|13264.75|13259.41|13259.41|13264.75|13264.75|13259.41|13259.41|0
1652887760000|2022-05-18 15:29:20|13255.44|13255.44|13254.04|13254.04|13255.44|13255.44|13254.04|13254.04|0
1652887770000|2022-05-18 15:29:30|13255.44|13255.44|13256.84|13256.84|13256.84|13256.84|13252.88|13252.88|0
1652887780000|2022-05-18 15:29:40|13252.88|13252.88|13251.48|13251.48|13252.88|13252.88|13251.48|13251.48|0
1652887790000|2022-05-18 15:29:50|13259.41|13259.41|13263.37|13263.37|13263.37|13263.37|13259.41|13259.41|0
1652944500000|2022-05-19 07:15:00|13073.88|13073.88|13076.68|13076.68|13076.68|13076.68|13073.88|13073.88|0
1652944510000|2022-05-19 07:15:10|13080.87|13080.87|13085.3|13085.3|13085.3|13085.3|13080.87|13080.87|0
1652944520000|2022-05-19 07:15:20|13089.5|13089.5|13090.42|13090.42|13090.42|13090.42|13089.5|13089.5|0
1652944550000|2022-05-19 07:15:50|13078.52|13078.52|13078.52|13078.52|13078.52|13078.52|13078.52|13078.52|0
1652944580000|2022-05-19 07:16:20|13086.45|13086.45|13086.45|13086.45|13086.45|13086.45|13086.45|13086.45|0
1652944600000|2022-05-19 07:16:40|13082.49|13082.49|13089.48|13089.48|13089.48|13089.48|13082.49|13082.49|0
1652944610000|2022-05-19 07:16:50|13088.11|13088.11|13088.11|13088.11|13088.11|13088.11|13088.11|13088.11|0
1652944640000|2022-05-19 07:17:20|13086.71|13086.71|13086.71|13086.71|13086.71|13086.71|13086.71|13086.71|0
1652944670000|2022-05-19 07:17:50|13074.81|13074.81|13078.78|13078.78|13078.78|13078.78|13074.81|13074.81|0
1652944680000|2022-05-19 07:18:00|13082.74|13082.74|13082.74|13082.74|13082.74|13082.74|13082.74|13082.74|0
1652944690000|2022-05-19 07:18:10|13078.54|13078.54|13070.14|13070.14|13078.54|13078.54|13070.14|13070.14|0
1652944710000|2022-05-19 07:18:30|13058.25|13058.25|13058.25|13058.25|13058.25|13058.25|13058.25|13058.25|0
1652944720000|2022-05-19 07:18:40|13055.45|13055.45|13055.45|13055.45|13055.45|13055.45|13055.45|13055.45|0
1652944740000|2022-05-19 07:19:00|13047.52|13047.52|13040.52|13040.52|13047.52|13047.52|13040.52|13040.52|0
1652944750000|2022-05-19 07:19:10|13044.72|13044.72|13044.72|13044.72|13044.72|13044.72|13044.72|13044.72|0
1652944760000|2022-05-19 07:19:20|13043.32|13043.32|13048.92|13048.92|13048.92|13048.92|13043.32|13043.32|0
1652944770000|2022-05-19 07:19:30|13052.88|13052.88|13052.88|13052.88|13052.88|13052.88|13052.88|13052.88|0
1652944780000|2022-05-19 07:19:40|13055.68|13055.68|13057.08|13057.08|13057.08|13057.08|13055.68|13055.68|0
1652944790000|2022-05-19 07:19:50|13052.03|13052.03|13052.03|13052.03|13052.03|13052.03|13052.03|13052.03|0
1652944850000|2022-05-19 07:20:50|13053.43|13053.43|13053.43|13053.43|13054.83|13054.83|13053.43|13053.43|0
1652944860000|2022-05-19 07:21:00|13056.22|13056.22|13064.16|13064.16|13064.16|13064.16|13056.22|13056.22|0
1652944870000|2022-05-19 07:21:10|13059.96|13059.96|13059.96|13059.96|13059.96|13059.96|13059.96|13059.96|0
1652944880000|2022-05-19 07:21:20|13063.92|13063.92|13063.92|13063.92|13063.92|13063.92|13063.92|13063.92|0
1652944910000|2022-05-19 07:21:50|13059.72|13059.72|13061.12|13061.12|13061.12|13061.12|13059.72|13059.72|0
1652944930000|2022-05-19 07:22:10|13056.92|13056.92|13056.92|13056.92|13056.92|13056.92|13056.92|13056.92|0
1652944950000|2022-05-19 07:22:30|13065.32|13065.32|13065.32|13065.32|13065.32|13065.32|13065.32|13065.32|0
1652944960000|2022-05-19 07:22:40|13063.92|13063.92|13062.52|13062.52|13063.92|13063.92|13062.52|13062.52|0
1652944970000|2022-05-19 07:22:50|13065.32|13065.32|13070.92|13070.92|13070.92|13070.92|13065.32|13065.32|0
1652944980000|2022-05-19 07:23:00|13063.92|13063.92|13070.92|13070.92|13070.92|13070.92|13063.92|13063.92|0
1652944990000|2022-05-19 07:23:10|13073.72|13073.72|13069.52|13069.52|13073.72|13073.72|13069.52|13069.52|0
1652945000000|2022-05-19 07:23:20|13066.72|13066.72|13066.72|13066.72|13066.72|13066.72|13066.72|13066.72|0
1652945010000|2022-05-19 07:23:30|13072.32|13072.32|13072.32|13072.32|13072.32|13072.32|13072.32|13072.32|0
1652945020000|2022-05-19 07:23:40|13060.42|13060.42|13063.22|13063.22|13063.22|13063.22|13060.42|13060.42|0
1652945030000|2022-05-19 07:23:50|13060.42|13060.42|13063.22|13063.22|13063.22|13063.22|13060.42|13060.42|0
1652945040000|2022-05-19 07:24:00|13059.26|13059.26|13055.29|13055.29|13059.26|13059.26|13055.29|13055.29|0
1652945050000|2022-05-19 07:24:10|13063.22|13063.22|13063.22|13063.22|13063.22|13063.22|13063.22|13063.22|0
1652945060000|2022-05-19 07:24:20|13060.42|13060.42|13049.69|13049.69|13060.42|13060.42|13049.69|13049.69|0
1652945100000|2022-05-19 07:25:00|13046.89|13046.89|13046.89|13046.89|13046.89|13046.89|13046.89|13046.89|0
1652945110000|2022-05-19 07:25:10|13042.93|13042.93|13042.93|13042.93|13042.93|13042.93|13042.93|13042.93|0
1652945160000|2022-05-19 07:26:00|13038.73|13038.73|13042.93|13042.93|13042.93|13042.93|13034.53|13034.53|0
1652945190000|2022-05-19 07:26:30|13038.96|13038.96|13037.56|13037.56|13038.96|13038.96|13037.56|13037.56|0
1652945200000|2022-05-19 07:26:40|13036.17|13036.17|13036.17|13036.17|13036.17|13036.17|13036.17|13036.17|0
1652945210000|2022-05-19 07:26:50|13032.2|13032.2|13032.2|13032.2|13032.2|13032.2|13032.2|13032.2|0
1652945240000|2022-05-19 07:27:20|13028.23|13028.23|13028.23|13028.23|13028.23|13028.23|13028.23|13028.23|0
1652945250000|2022-05-19 07:27:30|13032.2|13032.2|13032.2|13032.2|13032.2|13032.2|13032.2|13032.2|0
1652945270000|2022-05-19 07:27:50|13036.17|13036.17|13040.13|13040.13|13040.13|13040.13|13036.17|13036.17|0
1652945280000|2022-05-19 07:28:00|13047.13|13047.13|13047.13|13047.13|13047.13|13047.13|13047.13|13047.13|0
1652945290000|2022-05-19 07:28:10|13041.53|13041.53|13041.53|13041.53|13041.53|13041.53|13041.53|13041.53|0
1652945300000|2022-05-19 07:28:20|13045.73|13045.73|13044.33|13044.33|13045.73|13045.73|13044.33|13044.33|0
1652945310000|2022-05-19 07:28:30|13040.36|13040.36|13040.36|13040.36|13040.36|13040.36|13040.36|13040.36|0
1652945320000|2022-05-19 07:28:40|13038.96|13038.96|13038.96|13038.96|13038.96|13038.96|13038.96|13038.96|0
1652945340000|2022-05-19 07:29:00|13031.03|13031.03|13042|13042|13042|13042|13031.03|13031.03|0
1652945360000|2022-05-19 07:29:20|13046.2|13046.2|13046.2|13046.2|13046.2|13046.2|13046.2|13046.2|0
1652945370000|2022-05-19 07:29:30|13054.13|13054.13|13054.13|13054.13|13054.13|13054.13|13054.13|13054.13|0
1652945380000|2022-05-19 07:29:40|13052.73|13052.73|13052.73|13052.73|13052.73|13052.73|13052.73|13052.73|0
1652945390000|2022-05-19 07:29:50|13046.29|13046.29|13046.29|13046.29|13046.29|13046.29|13046.29|13046.29|0
1652945400000|2022-05-19 07:30:00|13049.51|13049.51|13049.03|13049.03|13058.36|13058.36|13046.23|13046.23|0
1652945410000|2022-05-19 07:30:10|13046.23|13046.23|13054.16|13054.16|13054.16|13054.16|13046.23|13046.23|0
1652945430000|2022-05-19 07:30:30|13052.76|13052.76|13052.76|13052.76|13052.76|13052.76|13052.76|13052.76|0
1652945440000|2022-05-19 07:30:40|13060.69|13060.69|13060.69|13060.69|13060.69|13060.69|13060.69|13060.69|0
1652945460000|2022-05-19 07:31:00|13052.76|13052.76|13052.76|13052.76|13052.76|13052.76|13052.76|13052.76|0
1652945470000|2022-05-19 07:31:10|13054.16|13054.16|13058.36|13058.36|13058.36|13058.36|13054.16|13054.16|0
1652945480000|2022-05-19 07:31:20|13054.16|13054.16|13063.49|13063.49|13063.49|13063.49|13054.16|13054.16|0
1652945490000|2022-05-19 07:31:30|13066.29|13066.29|13066.29|13066.29|13066.29|13066.29|13066.29|13066.29|0
1652945500000|2022-05-19 07:31:40|13069.09|13069.09|13069.09|13069.09|13069.09|13069.09|13066.29|13066.29|0
1652945510000|2022-05-19 07:31:50|13073.29|13073.29|13074.69|13074.69|13074.69|13074.69|13071.89|13071.89|0
1652945520000|2022-05-19 07:32:00|13073.29|13073.29|13077.48|13077.48|13077.48|13077.48|13073.29|13073.29|0
1652945530000|2022-05-19 07:32:10|13074.69|13074.69|13076.08|13076.08|13076.08|13076.08|13069.09|13069.09|0
1652945540000|2022-05-19 07:32:20|13077.48|13077.48|13070.49|13070.49|13077.48|13077.48|13070.49|13070.49|0
1652945550000|2022-05-19 07:32:30|13066.52|13066.52|13071.89|13071.89|13071.89|13071.89|13066.52|13066.52|0
1652945570000|2022-05-19 07:32:50|13060.69|13060.69|13040.4|13040.4|13066.29|13066.29|13040.4|13040.4|0
1652945580000|2022-05-19 07:33:00|13039|13039|13037.62|13037.62|13039|13039|13037.62|13037.62|0
1652945590000|2022-05-19 07:33:10|13030.62|13030.62|13030.62|13030.62|13030.62|13030.62|13030.62|13030.62|0
1652945600000|2022-05-19 07:33:20|13022.69|13022.69|13017.79|13017.79|13022.69|13022.69|13010.8|13010.8|0
1652945610000|2022-05-19 07:33:30|13021.99|13021.99|13021.99|13021.99|13021.99|13021.99|13021.99|13021.99|0
1652945630000|2022-05-19 07:33:50|13023.39|13023.39|13023.39|13023.39|13023.39|13023.39|13023.39|13023.39|0
1652945640000|2022-05-19 07:34:00|13024.79|13024.79|13024.79|13024.79|13024.79|13024.79|13024.79|13024.79|0
1652945690000|2022-05-19 07:34:50|13030.39|13030.39|13041.12|13041.12|13041.12|13041.12|13030.39|13030.39|0
1652945700000|2022-05-19 07:35:00|13041.58|13041.58|13045.54|13045.54|13045.54|13045.54|13041.58|13041.58|0
1652945710000|2022-05-19 07:35:10|13042.74|13042.74|13042.74|13042.74|13042.74|13042.74|13042.74|13042.74|0
1652945720000|2022-05-19 07:35:20|13038.55|13038.55|13038.55|13038.55|13038.55|13038.55|13038.55|13038.55|0
1652945750000|2022-05-19 07:35:50|13034.58|13034.58|13034.58|13034.58|13034.58|13034.58|13034.58|13034.58|0
1652945760000|2022-05-19 07:36:00|13035.98|13035.98|13035.98|13035.98|13035.98|13035.98|13035.98|13035.98|0
1652945770000|2022-05-19 07:36:10|13032.01|13032.01|13028.05|13028.05|13032.01|13032.01|13028.05|13028.05|0
1652945800000|2022-05-19 07:36:40|13024.08|13024.08|13024.08|13024.08|13024.08|13024.08|13024.08|13024.08|0
1652945820000|2022-05-19 07:37:00|13028.28|13028.28|13028.28|13028.28|13028.28|13028.28|13028.28|13028.28|0
1652945830000|2022-05-19 07:37:10|13020.35|13020.35|13020.35|13020.35|13020.35|13020.35|13020.35|13020.35|0
1652945840000|2022-05-19 07:37:20|13021.75|13021.75|13025.72|13025.72|13025.72|13025.72|13021.75|13021.75|0
1652945850000|2022-05-19 07:37:30|13029.68|13029.68|13029.68|13029.68|13029.68|13029.68|13029.68|13029.68|0
1652945860000|2022-05-19 07:37:40|13025.72|13025.72|13025.72|13025.72|13025.72|13025.72|13025.72|13025.72|0
1652945930000|2022-05-19 07:38:50|13020.12|13020.12|13021.52|13021.52|13021.52|13021.52|13020.12|13020.12|0
1652945940000|2022-05-19 07:39:00|13022.92|13022.92|13020.14|13020.14|13022.92|13022.92|13018.74|13018.74|0
1652945950000|2022-05-19 07:39:10|13016.17|13016.17|13014.77|13014.77|13016.17|13016.17|13014.77|13014.77|0
1652945960000|2022-05-19 07:39:20|13011.98|13011.98|13011.98|13011.98|13011.98|13011.98|13011.98|13011.98|0
1652945970000|2022-05-19 07:39:30|13013.37|13013.37|13017.57|13017.57|13017.57|13017.57|13013.37|13013.37|0
1652945980000|2022-05-19 07:39:40|13018.97|13018.97|13018.97|13018.97|13018.97|13018.97|13018.97|13018.97|0
1652946020000|2022-05-19 07:40:20|13022.94|13022.94|13022.94|13022.94|13022.94|13022.94|13022.94|13022.94|0
1652946030000|2022-05-19 07:40:30|13018.74|13018.74|13018.74|13018.74|13018.74|13018.74|13018.74|13018.74|0
1652946050000|2022-05-19 07:40:50|13022.94|13022.94|13022.94|13022.94|13022.94|13022.94|13022.94|13022.94|0
1652946070000|2022-05-19 07:41:10|13020.37|13020.37|13023.88|13023.88|13024.34|13024.34|13020.37|13020.37|0
1652946080000|2022-05-19 07:41:20|13025.28|13025.28|13025.28|13025.28|13025.28|13025.28|13023.88|13023.88|0
1652946110000|2022-05-19 07:41:50|13021.31|13021.31|13021.31|13021.31|13021.31|13021.31|13021.31|13021.31|0
1652946140000|2022-05-19 07:42:20|13019.91|13019.91|13019.91|13019.91|13019.91|13019.91|13019.91|13019.91|0
1652946170000|2022-05-19 07:42:50|13021.29|13021.29|13021.29|13021.29|13021.29|13021.29|13021.29|13021.29|0
1652946190000|2022-05-19 07:43:10|13025.49|13025.49|13025.49|13025.49|13025.49|13025.49|13025.49|13025.49|0
1652946200000|2022-05-19 07:43:20|13021.29|13021.29|13020.37|13020.37|13021.29|13021.29|13020.37|13020.37|0
1652946210000|2022-05-19 07:43:30|13012.44|13012.44|13016.64|13016.64|13016.64|13016.64|13012.44|13012.44|0
1652946220000|2022-05-19 07:43:40|13013.84|13013.84|13011.06|13011.06|13013.84|13013.84|13011.06|13011.06|0
1652946270000|2022-05-19 07:44:30|13007.1|13007.1|13007.1|13007.1|13007.1|13007.1|13007.1|13007.1|0
1652946300000|2022-05-19 07:45:00|12995.9|12995.9|12997.28|12997.28|12997.28|12997.28|12995.9|12995.9|0
1652946320000|2022-05-19 07:45:20|12988.88|12988.88|12988.88|12988.88|12988.88|12988.88|12988.88|12988.88|0
1652946330000|2022-05-19 07:45:30|12984.92|12984.92|12984.92|12984.92|12984.92|12984.92|12984.92|12984.92|0
1652946350000|2022-05-19 07:45:50|12988.88|12988.88|12992.85|12992.85|12992.85|12992.85|12988.88|12988.88|0
1652946390000|2022-05-19 07:46:30|12988.88|12988.88|12988.88|12988.88|12988.88|12988.88|12988.88|12988.88|0
1652946420000|2022-05-19 07:47:00|12986.08|12986.08|12984.69|12984.69|12986.08|12986.08|12984.69|12984.69|0
1652946460000|2022-05-19 07:47:40|12979.09|12979.09|12975.12|12975.12|12979.09|12979.09|12975.12|12975.12|0
1652946470000|2022-05-19 07:47:50|12967.19|12967.19|12967.19|12967.19|12967.19|12967.19|12963.23|12963.23|0
1652946480000|2022-05-19 07:48:00|12971.16|12971.16|12975.12|12975.12|12975.12|12975.12|12971.16|12971.16|0
1652946500000|2022-05-19 07:48:20|12967.19|12967.19|12967.19|12967.19|12967.19|12967.19|12967.19|12967.19|0
1652946520000|2022-05-19 07:48:40|12971.16|12971.16|12971.16|12971.16|12971.16|12971.16|12971.16|12971.16|0
1652946540000|2022-05-19 07:49:00|12967.19|12967.19|12971.16|12971.16|12971.16|12971.16|12967.19|12967.19|0
1652946560000|2022-05-19 07:49:20|12972.56|12972.56|12972.56|12972.56|12972.56|12972.56|12972.56|12972.56|0
1652946580000|2022-05-19 07:49:40|12976.52|12976.52|12984.45|12984.45|12984.45|12984.45|12976.52|12976.52|0
1652946590000|2022-05-19 07:49:50|12980.25|12980.25|12980.25|12980.25|12980.25|12980.25|12980.25|12980.25|0
1652946600000|2022-05-19 07:50:00|12977.45|12977.45|12977.45|12977.45|12977.45|12977.45|12977.45|12977.45|0
1652946610000|2022-05-19 07:50:10|12980.25|12980.25|12984.22|12984.22|12988.18|12988.18|12980.25|12980.25|0
1652946630000|2022-05-19 07:50:30|12981.42|12981.42|12981.42|12981.42|12981.42|12981.42|12981.42|12981.42|0
1652946640000|2022-05-19 07:50:40|12985.39|12985.39|12981.42|12981.42|12985.39|12985.39|12981.42|12981.42|0
1652946670000|2022-05-19 07:51:10|12989.35|12989.35|12989.35|12989.35|12989.35|12989.35|12989.35|12989.35|0
1652946680000|2022-05-19 07:51:20|12993.55|12993.55|12993.55|12993.55|12993.55|12993.55|12993.55|12993.55|0
1652946720000|2022-05-19 07:52:00|12985.62|12985.62|12981.65|12981.65|12985.62|12985.62|12981.65|12981.65|0
1652946740000|2022-05-19 07:52:20|12977.69|12977.69|12977.69|12977.69|12977.69|12977.69|12977.69|12977.69|0
1652946760000|2022-05-19 07:52:40|12973.72|12973.72|12969.76|12969.76|12973.72|12973.72|12969.76|12969.76|0
1652946800000|2022-05-19 07:53:20|12973.72|12973.72|12979.07|12979.07|12985.62|12985.62|12973.72|12973.72|0
1652946850000|2022-05-19 07:54:10|12981.87|12981.87|12981.87|12981.87|12981.87|12981.87|12981.87|12981.87|0
1652946870000|2022-05-19 07:54:30|12979.07|12979.07|12977.69|12977.69|12979.07|12979.07|12977.69|12977.69|0
1652946910000|2022-05-19 07:55:10|12981.65|12981.65|12981.65|12981.65|12981.65|12981.65|12981.65|12981.65|0
1652946920000|2022-05-19 07:55:20|12980.25|12980.25|12980.25|12980.25|12980.25|12980.25|12980.25|12980.25|0
1652946950000|2022-05-19 07:55:50|12976.29|12976.29|12976.29|12976.29|12976.29|12976.29|12976.29|12976.29|0
1652946960000|2022-05-19 07:56:00|12974.91|12974.91|12975.83|12975.83|12975.83|12975.83|12974.91|12974.91|0
1652946970000|2022-05-19 07:56:10|12974.91|12974.91|12978.87|12978.87|12978.87|12978.87|12974.91|12974.91|0
1652946980000|2022-05-19 07:56:20|12982.84|12982.84|12986.8|12986.8|12990.77|12990.77|12982.84|12982.84|0
1652946990000|2022-05-19 07:56:30|12988.18|12988.18|12986.8|12986.8|12988.18|12988.18|12986.8|12986.8|0
1652947030000|2022-05-19 07:57:10|13002.67|13002.67|13007.1|13007.1|13011.06|13011.06|13002.67|13002.67|0
1652947040000|2022-05-19 07:57:20|13008.5|13008.5|13008.5|13008.5|13008.5|13008.5|13008.5|13008.5|0
1652947050000|2022-05-19 07:57:30|13005.7|13005.7|13005.7|13005.7|13005.7|13005.7|13005.7|13005.7|0
1652947080000|2022-05-19 07:58:00|13001.73|13001.73|13001.73|13001.73|13001.73|13001.73|13001.73|13001.73|0
1652947140000|2022-05-19 07:59:00|13005.7|13005.7|13009.66|13009.66|13009.66|13009.66|13005.7|13005.7|0
1652947190000|2022-05-19 07:59:50|13005.7|13005.7|13005.7|13005.7|13005.7|13005.7|13005.7|13005.7|0
1652947200000|2022-05-19 08:00:00|13004.3|13004.3|13001.5|13001.5|13004.3|13004.3|13001.5|13001.5|0
1652947210000|2022-05-19 08:00:10|13000.1|13000.1|13000.1|13000.1|13000.1|13000.1|13000.1|13000.1|0
1652947220000|2022-05-19 08:00:20|13001.5|13001.5|13001.5|13001.5|13001.5|13001.5|13001.5|13001.5|0
1652947230000|2022-05-19 08:00:30|13001.04|13001.04|13000.12|13000.12|13001.04|13001.04|13000.12|13000.12|0
1652947270000|2022-05-19 08:01:10|12999.2|12999.2|12999.2|12999.2|12999.2|12999.2|12999.2|12999.2|0
1652947310000|2022-05-19 08:01:50|12995.24|12995.24|12995.24|12995.24|12995.24|12995.24|12995.24|12995.24|0
1652947320000|2022-05-19 08:02:00|12999.2|12999.2|12999.2|12999.2|12999.2|12999.2|12999.2|12999.2|0
1652947330000|2022-05-19 08:02:10|12995.7|12995.7|12995.7|12995.7|12995.7|12995.7|12995.7|12995.7|0
1652947370000|2022-05-19 08:02:50|12987.3|12987.3|12987.3|12987.3|12987.3|12987.3|12987.3|12987.3|0
1652947380000|2022-05-19 08:03:00|12983.33|12983.33|12983.33|12983.33|12983.33|12983.33|12983.33|12983.33|0
1652947390000|2022-05-19 08:03:10|12979.37|12979.37|12977.97|12977.97|12979.37|12979.37|12976.57|12976.57|0
1652947420000|2022-05-19 08:03:40|12974|12974|12974|12974|12974|12974|12974|12974|0
1652947470000|2022-05-19 08:04:30|12972.6|12972.6|12972.6|12972.6|12972.6|12972.6|12972.6|12972.6|0
1652947510000|2022-05-19 08:05:10|12964.21|12964.21|12964.21|12964.21|12964.21|12964.21|12964.21|12964.21|0
1652947550000|2022-05-19 08:05:50|12956.28|12956.28|12956.28|12956.28|12956.28|12956.28|12956.28|12956.28|0
1652947560000|2022-05-19 08:06:00|12954.88|12954.88|12954.88|12954.88|12954.88|12954.88|12954.88|12954.88|0
1652947630000|2022-05-19 08:07:10|12946.95|12946.95|12950.91|12950.91|12950.91|12950.91|12946.95|12946.95|0
1652947680000|2022-05-19 08:08:00|12946.95|12946.95|12950.91|12950.91|12950.91|12950.91|12946.95|12946.95|0
1652947700000|2022-05-19 08:08:20|12953.71|12953.71|12956.28|12956.28|12956.28|12956.28|12948.35|12948.35|0
1652947760000|2022-05-19 08:09:20|12960.24|12960.24|12960.24|12960.24|12960.24|12960.24|12960.24|12960.24|0
1652947770000|2022-05-19 08:09:30|12964.21|12964.21|12964.21|12964.21|12964.21|12964.21|12964.21|12964.21|0
1652947800000|2022-05-19 08:10:00|12956.28|12956.28|12956.28|12956.28|12956.28|12956.28|12956.28|12956.28|0
1652947870000|2022-05-19 08:11:10|12953.06|12953.06|12953.06|12953.06|12953.06|12953.06|12953.06|12953.06|0
1652947880000|2022-05-19 08:11:20|12952.6|12952.6|12955.4|12955.4|12955.4|12955.4|12952.6|12952.6|0
1652947890000|2022-05-19 08:11:30|12956.32|12956.32|12956.32|12956.32|12956.32|12956.32|12956.32|12956.32|0
1652947900000|2022-05-19 08:11:40|12952.35|12952.35|12956.32|12956.32|12956.32|12956.32|12952.35|12952.35|0
1652947950000|2022-05-19 08:12:30|12952.12|12952.12|12952.12|12952.12|12952.12|12952.12|12952.12|12952.12|0
1652947980000|2022-05-19 08:13:00|12944.19|12944.19|12937.42|12937.42|12944.19|12944.19|12937.42|12937.42|0
1652948050000|2022-05-19 08:14:10|12945.35|12945.35|12945.35|12945.35|12945.35|12945.35|12945.35|12945.35|0
1652948090000|2022-05-19 08:14:50|12949.32|12949.32|12951.89|12951.89|12951.89|12951.89|12947.92|12947.92|0
1652948100000|2022-05-19 08:15:00|12954.68|12954.68|12954.68|12954.68|12954.68|12954.68|12954.68|12954.68|0
1652948140000|2022-05-19 08:15:40|12950.72|12950.72|12954.68|12954.68|12954.68|12954.68|12950.72|12950.72|0
1652948160000|2022-05-19 08:16:00|12950.72|12950.72|12950.72|12950.72|12950.72|12950.72|12950.72|12950.72|0
1652948180000|2022-05-19 08:16:20|12946.52|12946.52|12946.52|12946.52|12946.52|12946.52|12946.52|12946.52|0
1652948240000|2022-05-19 08:17:20|12954.45|12954.45|12954.45|12954.45|12954.45|12954.45|12954.45|12954.45|0
1652948270000|2022-05-19 08:17:50|12950.49|12950.49|12950.49|12950.49|12950.49|12950.49|12950.49|12950.49|0
1652948300000|2022-05-19 08:18:20|12949.09|12949.09|12949.09|12949.09|12949.09|12949.09|12949.09|12949.09|0
1652948330000|2022-05-19 08:18:50|12956.08|12956.08|12956.08|12956.08|12956.08|12956.08|12956.08|12956.08|0
1652948340000|2022-05-19 08:19:00|12952.12|12952.12|12952.12|12952.12|12952.12|12952.12|12952.12|12952.12|0
1652948350000|2022-05-19 08:19:10|12954.92|12954.92|12954.92|12954.92|12954.92|12954.92|12954.92|12954.92|0
1652948360000|2022-05-19 08:19:20|12946.99|12946.99|12945.59|12945.59|12946.99|12946.99|12945.59|12945.59|0
1652948410000|2022-05-19 08:20:10|12946.99|12946.99|12948.39|12948.39|12948.39|12948.39|12946.99|12946.99|0
1652948460000|2022-05-19 08:21:00|12942.79|12942.79|12934.86|12934.86|12942.79|12942.79|12934.86|12934.86|0
1652948500000|2022-05-19 08:21:40|12930.66|12930.66|12930.66|12930.66|12930.66|12930.66|12930.66|12930.66|0
1652948570000|2022-05-19 08:22:50|12929.26|12929.26|12929.26|12929.26|12929.26|12929.26|12929.26|12929.26|0
1652948580000|2022-05-19 08:23:00|12921.33|12921.33|12921.33|12921.33|12921.33|12921.33|12921.33|12921.33|0
1652948690000|2022-05-19 08:24:50|12917.36|12917.36|12917.36|12917.36|12917.36|12917.36|12917.36|12917.36|0
1652948710000|2022-05-19 08:25:10|12921.33|12921.33|12924.13|12924.13|12924.13|12924.13|12921.33|12921.33|0
1652948730000|2022-05-19 08:25:30|12928.09|12928.09|12936.95|12936.95|12936.95|12936.95|12928.09|12928.09|0
1652948770000|2022-05-19 08:26:10|12932.75|12932.75|12932.75|12932.75|12932.75|12932.75|12932.75|12932.75|0
1652948790000|2022-05-19 08:26:30|12931.35|12931.35|12923.42|12923.42|12931.35|12931.35|12923.42|12923.42|0
1652948810000|2022-05-19 08:26:50|12927.39|12927.39|12927.39|12927.39|12927.39|12927.39|12927.39|12927.39|0
1652948870000|2022-05-19 08:27:50|12921.79|12921.79|12921.79|12921.79|12921.79|12921.79|12921.79|12921.79|0
1652948880000|2022-05-19 08:28:00|12909.89|12909.89|12909.43|12909.43|12909.89|12909.89|12909.43|12909.43|0
1652948920000|2022-05-19 08:28:40|12908.03|12908.03|12908.03|12908.03|12908.03|12908.03|12908.03|12908.03|0
1652948940000|2022-05-19 08:29:00|12912|12912|12912|12912|12912|12912|12912|12912|0
1652949010000|2022-05-19 08:30:10|12908.03|12908.03|12912|12912|12912|12912|12908.03|12908.03|0
1652949020000|2022-05-19 08:30:20|12915.97|12915.97|12915.97|12915.97|12915.97|12915.97|12915.97|12915.97|0
1652949030000|2022-05-19 08:30:30|12918.76|12918.76|12917.36|12917.36|12918.76|12918.76|12917.36|12917.36|0
1652949070000|2022-05-19 08:31:10|12913.4|12913.4|12913.4|12913.4|12913.4|12913.4|12913.4|12913.4|0
1652949090000|2022-05-19 08:31:30|12909.43|12909.43|12909.43|12909.43|12909.43|12909.43|12909.43|12909.43|0
1652949100000|2022-05-19 08:31:40|12913.4|12913.4|12913.4|12913.4|12915.7|12915.7|12913.4|12913.4|0
1652949110000|2022-05-19 08:31:50|12914.78|12914.78|12921.78|12921.78|12921.78|12921.78|12914.78|12914.78|0
1652949150000|2022-05-19 08:32:30|12918.98|12918.98|12918.98|12918.98|12918.98|12918.98|12918.98|12918.98|0
1652949160000|2022-05-19 08:32:40|12911.05|12911.05|12911.05|12911.05|12911.05|12911.05|12911.05|12911.05|0
1652949180000|2022-05-19 08:33:00|12907.08|12907.08|12903.12|12903.12|12907.08|12907.08|12903.12|12903.12|0
1652949210000|2022-05-19 08:33:30|12907.08|12907.08|12907.08|12907.08|12907.08|12907.08|12907.08|12907.08|0
1652949240000|2022-05-19 08:34:00|12911.05|12911.05|12915.01|12915.01|12915.01|12915.01|12911.05|12911.05|0
1652949250000|2022-05-19 08:34:10|12916.41|12916.41|12917.81|12917.81|12917.81|12917.81|12916.41|12916.41|0
1652949260000|2022-05-19 08:34:20|12919.21|12919.21|12919.21|12919.21|12919.21|12919.21|12919.21|12919.21|0
1652949270000|2022-05-19 08:34:30|12922.01|12922.01|12922.01|12922.01|12922.01|12922.01|12922.01|12922.01|0
1652949370000|2022-05-19 08:36:10|12926.21|12926.21|12923.41|12923.41|12926.21|12926.21|12923.41|12923.41|0
1652949400000|2022-05-19 08:36:40|12921.11|12921.11|12921.11|12921.11|12921.11|12921.11|12921.11|12921.11|0
1652949430000|2022-05-19 08:37:10|12917.15|12917.15|12917.15|12917.15|12917.15|12917.15|12917.15|12917.15|0
1652949450000|2022-05-19 08:37:30|12919.94|12919.94|12918.54|12918.54|12919.94|12919.94|12918.54|12918.54|0
1652949480000|2022-05-19 08:38:00|12920.84|12920.84|12920.84|12920.84|12920.84|12920.84|12920.84|12920.84|0
1652949490000|2022-05-19 08:38:10|12923.64|12923.64|12919.68|12919.68|12923.64|12923.64|12919.68|12919.68|0
1652949500000|2022-05-19 08:38:20|12923.64|12923.64|12923.64|12923.64|12923.64|12923.64|12923.64|12923.64|0
1652949520000|2022-05-19 08:38:40|12927.61|12927.61|12927.61|12927.61|12927.61|12927.61|12927.61|12927.61|0
1652949560000|2022-05-19 08:39:20|12931.57|12931.57|12931.57|12931.57|12931.57|12931.57|12931.57|12931.57|0
1652949570000|2022-05-19 08:39:30|12927.61|12927.61|12927.61|12927.61|12927.61|12927.61|12927.61|12927.61|0
1652949610000|2022-05-19 08:40:10|12926.23|12926.23|12926.23|12926.23|12926.23|12926.23|12926.23|12926.23|0
1652949690000|2022-05-19 08:41:30|12918.3|12918.3|12911.53|12911.53|12918.3|12918.3|12911.53|12911.53|0
1652949770000|2022-05-19 08:42:50|12908.73|12908.73|12907.33|12907.33|12908.73|12908.73|12907.33|12907.33|0
1652949780000|2022-05-19 08:43:00|12903.37|12903.37|12903.37|12903.37|12903.37|12903.37|12903.37|12903.37|0
1652949790000|2022-05-19 08:43:10|12895.44|12895.44|12895.44|12895.44|12895.44|12895.44|12895.44|12895.44|0
1652949840000|2022-05-19 08:44:00|12899.4|12899.4|12899.4|12899.4|12899.4|12899.4|12899.4|12899.4|0
1652949900000|2022-05-19 08:45:00|12895.44|12895.44|12895.44|12895.44|12895.44|12895.44|12895.44|12895.44|0
1652949910000|2022-05-19 08:45:10|12899.4|12899.4|12899.4|12899.4|12899.4|12899.4|12899.4|12899.4|0
1652949960000|2022-05-19 08:46:00|12900.8|12900.8|12914.8|12914.8|12914.8|12914.8|12900.8|12900.8|0
1652950040000|2022-05-19 08:47:20|12910.83|12910.83|12914.8|12914.8|12914.8|12914.8|12910.83|12910.83|0
1652950070000|2022-05-19 08:47:50|12917.6|12917.6|12919|12919|12919|12919|12917.6|12917.6|0
1652950080000|2022-05-19 08:48:00|12915.03|12915.03|12915.03|12915.03|12915.03|12915.03|12915.03|12915.03|0
1652950110000|2022-05-19 08:48:30|12915.49|12915.49|12915.49|12915.49|12915.49|12915.49|12915.49|12915.49|0
1652950120000|2022-05-19 08:48:40|12915.03|12915.03|12914.11|12914.11|12915.03|12915.03|12914.11|12914.11|0
1652950150000|2022-05-19 08:49:10|12913.65|12913.65|12913.65|12913.65|12913.65|12913.65|12913.65|12913.65|0
1652950180000|2022-05-19 08:49:40|12909.69|12909.69|12901.52|12901.52|12913.65|12913.65|12901.52|12901.52|0
1652950240000|2022-05-19 08:50:40|12902.92|12902.92|12902.92|12902.92|12902.92|12902.92|12902.92|12902.92|0
1652950250000|2022-05-19 08:50:50|12902.46|12902.46|12902.46|12902.46|12902.46|12902.46|12902.46|12902.46|0
1652950360000|2022-05-19 08:52:40|12914.36|12914.36|12914.36|12914.36|12914.36|12914.36|12914.36|12914.36|0
1652950390000|2022-05-19 08:53:10|12913.44|12913.44|12913.44|12913.44|12913.44|12913.44|12913.44|12913.44|0
1652950410000|2022-05-19 08:53:30|12909.48|12909.48|12909.48|12909.48|12909.48|12909.48|12909.48|12909.48|0
1652950420000|2022-05-19 08:53:40|12909.02|12909.02|12909.02|12909.02|12909.02|12909.02|12909.02|12909.02|0
1652950530000|2022-05-19 08:55:30|12904.82|12904.82|12900.85|12900.85|12904.82|12904.82|12900.85|12900.85|0
1652950540000|2022-05-19 08:55:40|12900.39|12900.39|12908.79|12908.79|12908.79|12908.79|12900.39|12900.39|0
1652950550000|2022-05-19 08:55:50|12910.19|12910.19|12907.39|12907.39|12910.19|12910.19|12907.39|12907.39|0
1652950620000|2022-05-19 08:57:00|12904.59|12904.59|12904.59|12904.59|12904.59|12904.59|12904.59|12904.59|0
1652950640000|2022-05-19 08:57:20|12903.19|12903.19|12895.26|12895.26|12903.19|12903.19|12895.26|12895.26|0
1652950680000|2022-05-19 08:58:00|12888.26|12888.26|12888.26|12888.26|12888.26|12888.26|12888.26|12888.26|0
1652950740000|2022-05-19 08:59:00|12892.23|12892.23|12892.23|12892.23|12892.23|12892.23|12892.23|12892.23|0
1652950770000|2022-05-19 08:59:30|12890.39|12890.39|12890.39|12890.39|12890.39|12890.39|12890.39|12890.39|0
1652950780000|2022-05-19 08:59:40|12886.42|12886.42|12886.42|12886.42|12886.42|12886.42|12886.42|12886.42|0
1652950790000|2022-05-19 08:59:50|12882.23|12882.23|12882.23|12882.23|12882.23|12882.23|12882.23|12882.23|0
1652950800000|2022-05-19 09:00:00|12881.77|12881.77|12871.98|12871.98|12881.77|12881.77|12871.98|12871.98|0
1652950890000|2022-05-19 09:01:30|12870.58|12870.58|12870.58|12870.58|12870.58|12870.58|12870.58|12870.58|0
1652950970000|2022-05-19 09:02:50|12869.18|12869.18|12869.18|12869.18|12869.18|12869.18|12869.18|12869.18|0
1652950980000|2022-05-19 09:03:00|12873.14|12873.14|12873.14|12873.14|12873.14|12873.14|12873.14|12873.14|0
1652951030000|2022-05-19 09:03:50|12869.18|12869.18|12869.18|12869.18|12869.18|12869.18|12869.18|12869.18|0
1652951070000|2022-05-19 09:04:30|12869.64|12869.64|12869.64|12869.64|12869.64|12869.64|12869.64|12869.64|0
1652951150000|2022-05-19 09:05:50|12865.67|12865.67|12867.07|12867.07|12867.07|12867.07|12865.67|12865.67|0
1652951180000|2022-05-19 09:06:20|12862.87|12862.87|12862.87|12862.87|12862.87|12862.87|12862.87|12862.87|0
1652951190000|2022-05-19 09:06:30|12866.84|12866.84|12866.84|12866.84|12866.84|12866.84|12866.84|12866.84|0
1652951200000|2022-05-19 09:06:40|12869.64|12869.64|12868.24|12868.24|12869.64|12869.64|12868.24|12868.24|0
1652951210000|2022-05-19 09:06:50|12866.84|12866.84|12866.84|12866.84|12866.84|12866.84|12866.84|12866.84|0
1652951230000|2022-05-19 09:07:10|12862.87|12862.87|12864.27|12864.27|12864.27|12864.27|12862.87|12862.87|0
1652951270000|2022-05-19 09:07:50|12872.2|12872.2|12872.2|12872.2|12872.2|12872.2|12872.2|12872.2|0
1652951320000|2022-05-19 09:08:40|12869.4|12869.4|12869.4|12869.4|12869.4|12869.4|12869.4|12869.4|0
1652951390000|2022-05-19 09:09:50|12868|12868|12864.04|12864.04|12868|12868|12860.07|12860.07|0
1652951420000|2022-05-19 09:10:20|12863.12|12863.12|12862.66|12862.66|12863.12|12863.12|12862.66|12862.66|0
1652951430000|2022-05-19 09:10:30|12861.74|12861.74|12860.82|12860.82|12861.74|12861.74|12860.82|12860.82|0
1652951440000|2022-05-19 09:10:40|12852.89|12852.89|12848.93|12848.93|12852.89|12852.89|12848.93|12848.93|0
1652951480000|2022-05-19 09:11:20|12848.47|12848.47|12848.47|12848.47|12848.47|12848.47|12848.47|12848.47|0
1652951490000|2022-05-19 09:11:30|12847.07|12847.07|12847.07|12847.07|12847.07|12847.07|12847.07|12847.07|0
1652951500000|2022-05-19 09:11:40|12845.67|12845.67|12843.35|12843.35|12845.67|12845.67|12843.35|12843.35|0
1652951510000|2022-05-19 09:11:50|12835.42|12835.42|12836.34|12836.34|12836.34|12836.34|12835.42|12835.42|0
1652951520000|2022-05-19 09:12:00|12832.37|12832.37|12836.8|12836.8|12836.8|12836.8|12832.37|12832.37|0
1652951530000|2022-05-19 09:12:10|12836.34|12836.34|12836.34|12836.34|12836.34|12836.34|12836.34|12836.34|0
1652951550000|2022-05-19 09:12:30|12836.8|12836.8|12836.8|12836.8|12836.8|12836.8|12836.8|12836.8|0
1652951570000|2022-05-19 09:12:50|12832.83|12832.83|12825.83|12825.83|12832.83|12832.83|12821.87|12821.87|0
1652951590000|2022-05-19 09:13:10|12823.03|12823.03|12811.14|12811.14|12823.03|12823.03|12811.14|12811.14|0
1652951610000|2022-05-19 09:13:30|12811.6|12811.6|12812.06|12812.06|12812.06|12812.06|12811.6|12811.6|0
1652951630000|2022-05-19 09:13:50|12816.02|12816.02|12816.02|12816.02|12816.02|12816.02|12816.02|12816.02|0
1652951660000|2022-05-19 09:14:20|12814.62|12814.62|12814.62|12814.62|12814.62|12814.62|12814.62|12814.62|0
1652951680000|2022-05-19 09:14:40|12816.02|12816.02|12816.02|12816.02|12816.02|12816.02|12816.02|12816.02|0
1652951690000|2022-05-19 09:14:50|12814.62|12814.62|12816.46|12816.46|12816.46|12816.46|12814.62|12814.62|0
1652951700000|2022-05-19 09:15:00|12815.06|12815.06|12815.06|12815.06|12815.06|12815.06|12815.06|12815.06|0
1652951720000|2022-05-19 09:15:20|12826.96|12826.96|12826.96|12826.96|12826.96|12826.96|12826.96|12826.96|0
1652951730000|2022-05-19 09:15:30|12828.36|12828.36|12828.36|12828.36|12828.36|12828.36|12828.36|12828.36|0
1652951740000|2022-05-19 09:15:40|12836.29|12836.29|12836.29|12836.29|12836.29|12836.29|12836.29|12836.29|0
1652951750000|2022-05-19 09:15:50|12840.25|12840.25|12843.05|12843.05|12843.05|12843.05|12840.25|12840.25|0
1652951770000|2022-05-19 09:16:10|12840.25|12840.25|12840.25|12840.25|12840.25|12840.25|12840.25|12840.25|0
1652951790000|2022-05-19 09:16:30|12838.85|12838.85|12838.85|12838.85|12838.85|12838.85|12838.85|12838.85|0
1652951800000|2022-05-19 09:16:40|12837.46|12837.46|12829.52|12829.52|12837.46|12837.46|12829.52|12829.52|0
1652951820000|2022-05-19 09:17:00|12825.56|12825.56|12821.36|12821.36|12825.56|12825.56|12821.36|12821.36|0
1652951830000|2022-05-19 09:17:10|12825.33|12825.33|12826.73|12826.73|12826.73|12826.73|12825.33|12825.33|0
1652951850000|2022-05-19 09:17:30|12828.13|12828.13|12828.13|12828.13|12828.13|12828.13|12828.13|12828.13|0
1652951910000|2022-05-19 09:18:30|12820.19|12820.19|12820.19|12820.19|12820.19|12820.19|12820.19|12820.19|0
1652951990000|2022-05-19 09:19:50|12824.16|12824.16|12825.08|12825.08|12825.08|12825.08|12824.16|12824.16|0
1652952000000|2022-05-19 09:20:00|12821.11|12821.11|12818.32|12818.32|12821.11|12821.11|12815.52|12815.52|0
1652952010000|2022-05-19 09:20:10|12810.38|12810.38|12817.63|12817.63|12817.63|12817.63|12810.38|12810.38|0
1652952020000|2022-05-19 09:20:20|12819.03|12819.03|12819.03|12819.03|12819.03|12819.03|12819.03|12819.03|0
1652952040000|2022-05-19 09:20:40|12815.06|12815.06|12815.06|12815.06|12815.06|12815.06|12815.06|12815.06|0
1652952100000|2022-05-19 09:21:40|12813.66|12813.66|12813.66|12813.66|12813.66|12813.66|12813.66|12813.66|0
1652952110000|2022-05-19 09:21:50|12809.7|12809.7|12812|12812|12812|12812|12809.7|12809.7|0
1652952130000|2022-05-19 09:22:10|12813.4|12813.4|12813.4|12813.4|12813.4|12813.4|12813.4|12813.4|0
1652952150000|2022-05-19 09:22:30|12814.8|12814.8|12815.26|12815.26|12815.26|12815.26|12814.8|12814.8|0
1652952160000|2022-05-19 09:22:40|12814.8|12814.8|12814.8|12814.8|12814.8|12814.8|12814.8|12814.8|0
1652952180000|2022-05-19 09:23:00|12806.87|12806.87|12810.83|12810.83|12810.83|12810.83|12806.87|12806.87|0
1652952230000|2022-05-19 09:23:50|12809.43|12809.43|12809.43|12809.43|12809.43|12809.43|12805.47|12805.47|0
1652952260000|2022-05-19 09:24:20|12815.03|12815.03|12815.03|12815.03|12815.03|12815.03|12815.03|12815.03|0
1652952280000|2022-05-19 09:24:40|12811.06|12811.06|12806.64|12806.64|12811.06|12811.06|12806.64|12806.64|0
1652952290000|2022-05-19 09:24:50|12807.1|12807.1|12807.1|12807.1|12807.1|12807.1|12807.1|12807.1|0
1652952330000|2022-05-19 09:25:30|12808.02|12808.02|12808.02|12808.02|12808.02|12808.02|12808.02|12808.02|0
1652952350000|2022-05-19 09:25:50|12808.94|12808.94|12812.9|12812.9|12812.9|12812.9|12808.94|12808.94|0
1652952360000|2022-05-19 09:26:00|12814.28|12814.28|12814.28|12814.28|12814.28|12814.28|12814.28|12814.28|0
1652952380000|2022-05-19 09:26:20|12818.25|12818.25|12818.25|12818.25|12818.25|12818.25|12818.25|12818.25|0
1652952390000|2022-05-19 09:26:30|12817.33|12817.33|12817.33|12817.33|12817.33|12817.33|12817.33|12817.33|0
1652952410000|2022-05-19 09:26:50|12809.4|12809.4|12809.4|12809.4|12809.4|12809.4|12809.4|12809.4|0
1652952450000|2022-05-19 09:27:30|12812.2|12812.2|12812.2|12812.2|12812.2|12812.2|12812.2|12812.2|0
1652952550000|2022-05-19 09:29:10|12814.04|12814.04|12814.49|12814.49|12814.49|12814.49|12814.04|12814.04|0
1652952580000|2022-05-19 09:29:40|12814.95|12814.95|12814.95|12814.95|12814.95|12814.95|12814.95|12814.95|0
1652952600000|2022-05-19 09:30:00|12815.87|12815.87|12815.87|12815.87|12815.87|12815.87|12815.87|12815.87|0
1652952610000|2022-05-19 09:30:10|12815.41|12815.41|12815.41|12815.41|12815.41|12815.41|12815.41|12815.41|0
1652952620000|2022-05-19 09:30:20|12816.81|12816.81|12816.81|12816.81|12816.81|12816.81|12816.81|12816.81|0
1652952670000|2022-05-19 09:31:10|12814.01|12814.01|12814.01|12814.01|12814.01|12814.01|12814.01|12814.01|0
1652952700000|2022-05-19 09:31:40|12813.1|12813.1|12813.1|12813.1|12813.1|12813.1|12813.1|12813.1|0
1652952720000|2022-05-19 09:32:00|12809.13|12809.13|12817.06|12817.06|12817.06|12817.06|12809.13|12809.13|0
1652952760000|2022-05-19 09:32:40|12813.1|12813.1|12805.16|12805.16|12813.1|12813.1|12805.16|12805.16|0
1652952770000|2022-05-19 09:32:50|12804.71|12804.71|12804.71|12804.71|12804.71|12804.71|12804.71|12804.71|0
1652952800000|2022-05-19 09:33:20|12801.91|12801.91|12800.51|12800.51|12801.91|12801.91|12800.51|12800.51|0
1652952830000|2022-05-19 09:33:50|12801.91|12801.91|12801.91|12801.91|12801.91|12801.91|12801.91|12801.91|0
1652952890000|2022-05-19 09:34:50|12802.83|12802.83|12804.66|12804.66|12804.66|12804.66|12802.83|12802.83|0
1652952910000|2022-05-19 09:35:10|12806.06|12806.06|12804.23|12804.23|12806.06|12806.06|12804.23|12804.23|0
1652952930000|2022-05-19 09:35:30|12800.03|12800.03|12800.03|12800.03|12800.03|12800.03|12800.03|12800.03|0
1652952950000|2022-05-19 09:35:50|12796.06|12796.06|12796.06|12796.06|12796.06|12796.06|12796.06|12796.06|0
1652952970000|2022-05-19 09:36:10|12792.1|12792.1|12792.1|12792.1|12792.1|12792.1|12792.1|12792.1|0
1652952990000|2022-05-19 09:36:30|12796.29|12796.29|12796.29|12796.29|12796.29|12796.29|12796.29|12796.29|0
1652953040000|2022-05-19 09:37:20|12792.33|12792.33|12792.33|12792.33|12792.33|12792.33|12792.33|12792.33|0
1652953080000|2022-05-19 09:38:00|12788.36|12788.36|12788.36|12788.36|12788.36|12788.36|12788.36|12788.36|0
1652953090000|2022-05-19 09:38:10|12782.77|12782.77|12777.17|12777.17|12782.77|12782.77|12777.17|12777.17|0
1652953130000|2022-05-19 09:38:50|12773.2|12773.2|12773.2|12773.2|12773.2|12773.2|12773.2|12773.2|0
1652953140000|2022-05-19 09:39:00|12772.74|12772.74|12772.74|12772.74|12772.74|12772.74|12772.74|12772.74|0
1652953170000|2022-05-19 09:39:30|12768.54|12768.54|12769.46|12769.46|12769.46|12769.46|12768.54|12768.54|0
1652953180000|2022-05-19 09:39:40|12773.66|12773.66|12773.66|12773.66|12773.66|12773.66|12773.66|12773.66|0
1652953220000|2022-05-19 09:40:20|12769.7|12769.7|12777.63|12777.63|12777.63|12777.63|12769.7|12769.7|0
1652953280000|2022-05-19 09:41:20|12774.83|12774.83|12774.83|12774.83|12774.83|12774.83|12774.83|12774.83|0
1652953370000|2022-05-19 09:42:50|12772.03|12772.03|12772.03|12772.03|12772.03|12772.03|12772.03|12772.03|0
1652953390000|2022-05-19 09:43:10|12764.1|12764.1|12768.06|12768.06|12768.06|12768.06|12764.1|12764.1|0
1652953410000|2022-05-19 09:43:30|12766.69|12766.69|12765.77|12765.77|12766.69|12766.69|12765.77|12765.77|0
1652953420000|2022-05-19 09:43:40|12764.37|12764.37|12760.86|12760.86|12764.37|12764.37|12756.44|12756.44|0
1652953430000|2022-05-19 09:43:50|12764.83|12764.83|12764.83|12764.83|12764.83|12764.83|12764.83|12764.83|0
1652953450000|2022-05-19 09:44:10|12767.63|12767.63|12767.63|12767.63|12767.63|12767.63|12767.63|12767.63|0
1652953460000|2022-05-19 09:44:20|12771.59|12771.59|12763.66|12763.66|12771.59|12771.59|12763.66|12763.66|0
1652953510000|2022-05-19 09:45:10|12769.26|12769.26|12769.26|12769.26|12769.26|12769.26|12769.26|12769.26|0
1652953540000|2022-05-19 09:45:40|12773.22|12773.22|12773.22|12773.22|12773.22|12773.22|12773.22|12773.22|0
1652953550000|2022-05-19 09:45:50|12781.15|12781.15|12781.15|12781.15|12781.15|12781.15|12781.15|12781.15|0
1652953590000|2022-05-19 09:46:30|12773.22|12773.22|12773.22|12773.22|12773.22|12773.22|12773.22|12773.22|0
1652953610000|2022-05-19 09:46:50|12771.82|12771.82|12771.82|12771.82|12771.82|12771.82|12771.82|12771.82|0
1652953620000|2022-05-19 09:47:00|12775.79|12775.79|12775.79|12775.79|12775.79|12775.79|12775.79|12775.79|0
1652953660000|2022-05-19 09:47:40|12778.59|12778.59|12778.59|12778.59|12778.59|12778.59|12778.59|12778.59|0
1652953690000|2022-05-19 09:48:10|12786.52|12786.52|12786.52|12786.52|12786.52|12786.52|12786.52|12786.52|0
1652953700000|2022-05-19 09:48:20|12790.72|12790.72|12790.72|12790.72|12790.72|12790.72|12790.72|12790.72|0
1652953710000|2022-05-19 09:48:30|12791.64|12791.64|12793.04|12793.04|12793.04|12793.04|12791.64|12791.64|0
1652953720000|2022-05-19 09:48:40|12797|12797|12797|12797|12797|12797|12797|12797|0
1652953740000|2022-05-19 09:49:00|12793.04|12793.04|12793.04|12793.04|12793.04|12793.04|12793.04|12793.04|0
1652953780000|2022-05-19 09:49:40|12797|12797|12797|12797|12797|12797|12797|12797|0
1652953810000|2022-05-19 09:50:10|12799.8|12799.8|12799.8|12799.8|12799.8|12799.8|12799.8|12799.8|0
1652953830000|2022-05-19 09:50:30|12803.77|12803.77|12803.77|12803.77|12803.77|12803.77|12803.77|12803.77|0
1652953870000|2022-05-19 09:51:10|12804.68|12804.68|12804.68|12804.68|12804.68|12804.68|12804.68|12804.68|0
1652953880000|2022-05-19 09:51:20|12806.08|12806.08|12806.08|12806.08|12810.05|12810.05|12806.08|12806.08|0
1652953890000|2022-05-19 09:51:30|12810.05|12810.05|12810.05|12810.05|12810.05|12810.05|12810.05|12810.05|0
1652953900000|2022-05-19 09:51:40|12811.45|12811.45|12811.91|12811.91|12811.91|12811.91|12811.45|12811.45|0
1652953920000|2022-05-19 09:52:00|12803.98|12803.98|12808.86|12808.86|12808.86|12808.86|12800.01|12800.01|0
1652953930000|2022-05-19 09:52:10|12812.83|12812.83|12812.83|12812.83|12812.83|12812.83|12808.86|12808.86|0
1652953940000|2022-05-19 09:52:20|12816.79|12816.79|12812.83|12812.83|12816.79|12816.79|12812.83|12812.83|0
1652953950000|2022-05-19 09:52:30|12816.79|12816.79|12816.79|12816.79|12816.79|12816.79|12816.79|12816.79|0
1652954000000|2022-05-19 09:53:20|12812.83|12812.83|12812.83|12812.83|12812.83|12812.83|12812.83|12812.83|0
1652954010000|2022-05-19 09:53:30|12817.03|12817.03|12819.83|12819.83|12819.83|12819.83|12817.03|12817.03|0
1652954070000|2022-05-19 09:54:30|12823.79|12823.79|12823.79|12823.79|12823.79|12823.79|12823.79|12823.79|0
1652954100000|2022-05-19 09:55:00|12824.25|12824.25|12824.71|12824.71|12824.71|12824.71|12820.74|12820.74|0
1652954120000|2022-05-19 09:55:20|12816.78|12816.78|12816.78|12816.78|12816.78|12816.78|12816.78|12816.78|0
1652954150000|2022-05-19 09:55:50|12820.74|12820.74|12820.74|12820.74|12820.74|12820.74|12820.74|12820.74|0
1652954160000|2022-05-19 09:56:00|12816.78|12816.78|12812.81|12812.81|12816.78|12816.78|12812.81|12812.81|0
1652954200000|2022-05-19 09:56:40|12816.78|12816.78|12816.78|12816.78|12816.78|12816.78|12808.85|12808.85|0
1652954210000|2022-05-19 09:56:50|12813.98|12813.98|12813.98|12813.98|12813.98|12813.98|12813.98|12813.98|0
1652954240000|2022-05-19 09:57:20|12810.02|12810.02|12815.15|12815.15|12817.95|12817.95|12810.02|12810.02|0
1652954250000|2022-05-19 09:57:30|12816.55|12816.55|12816.55|12816.55|12816.55|12816.55|12816.55|12816.55|0
1652954270000|2022-05-19 09:57:50|12808.62|12808.62|12808.62|12808.62|12808.62|12808.62|12808.62|12808.62|0
1652954290000|2022-05-19 09:58:10|12807.7|12807.7|12807.7|12807.7|12807.7|12807.7|12807.7|12807.7|0
1652954320000|2022-05-19 09:58:40|12806.78|12806.78|12798.61|12798.61|12806.78|12806.78|12798.61|12798.61|0
1652954330000|2022-05-19 09:58:50|12802.58|12802.58|12802.58|12802.58|12802.58|12802.58|12802.58|12802.58|0
1652954360000|2022-05-19 09:59:20|12802.12|12802.12|12803.52|12803.52|12803.52|12803.52|12802.12|12802.12|0
1652954380000|2022-05-19 09:59:40|12807.48|12807.48|12810.28|12810.28|12810.28|12810.28|12807.48|12807.48|0
1652954390000|2022-05-19 09:59:50|12818.21|12818.21|12818.21|12818.21|12822.18|12822.18|12818.21|12818.21|0
1652954450000|2022-05-19 10:00:50|12816.81|12816.81|12816.81|12816.81|12816.81|12816.81|12816.81|12816.81|0
1652954470000|2022-05-19 10:01:10|12812.85|12812.85|12812.85|12812.85|12812.85|12812.85|12812.85|12812.85|0
1652954480000|2022-05-19 10:01:20|12814.25|12814.25|12826.14|12826.14|12826.14|12826.14|12814.25|12814.25|0
1652954490000|2022-05-19 10:01:30|12830.11|12830.11|12830.11|12830.11|12830.11|12830.11|12830.11|12830.11|0
1652954500000|2022-05-19 10:01:40|12826.14|12826.14|12822.18|12822.18|12826.14|12826.14|12822.18|12822.18|0
1652954560000|2022-05-19 10:02:40|12820.78|12820.78|12820.78|12820.78|12820.78|12820.78|12820.78|12820.78|0
1652954570000|2022-05-19 10:02:50|12819.38|12819.38|12819.38|12819.38|12819.38|12819.38|12819.38|12819.38|0
1652954580000|2022-05-19 10:03:00|12815.41|12815.41|12815.41|12815.41|12815.41|12815.41|12815.41|12815.41|0
1652954590000|2022-05-19 10:03:10|12816.33|12816.33|12816.33|12816.33|12816.33|12816.33|12816.33|12816.33|0
1652954600000|2022-05-19 10:03:20|12812.37|12812.37|12816.33|12816.33|12816.33|12816.33|12812.37|12812.37|0
1652954610000|2022-05-19 10:03:30|12824.26|12824.26|12816.79|12816.79|12824.26|12824.26|12816.33|12816.33|0
1652954620000|2022-05-19 10:03:40|12817.71|12817.71|12817.71|12817.71|12817.71|12817.71|12817.71|12817.71|0
1652954630000|2022-05-19 10:03:50|12820.51|12820.51|12821.91|12821.91|12821.91|12821.91|12820.51|12820.51|0
1652954690000|2022-05-19 10:04:50|12820.99|12820.99|12820.99|12820.99|12820.99|12820.99|12820.99|12820.99|0
1652954700000|2022-05-19 10:05:00|12817.03|12817.03|12817.03|12817.03|12817.03|12817.03|12817.03|12817.03|0
1652954730000|2022-05-19 10:05:30|12813.06|12813.06|12813.06|12813.06|12813.06|12813.06|12813.06|12813.06|0
1652954770000|2022-05-19 10:06:10|12817.03|12817.03|12817.03|12817.03|12817.03|12817.03|12817.03|12817.03|0
1652954780000|2022-05-19 10:06:20|12813.06|12813.06|12817.03|12817.03|12817.03|12817.03|12813.06|12813.06|0
1652954820000|2022-05-19 10:07:00|12813.06|12813.06|12813.06|12813.06|12813.06|12813.06|12813.06|12813.06|0
1652954840000|2022-05-19 10:07:20|12814.46|12814.46|12814.46|12814.46|12814.46|12814.46|12814.46|12814.46|0
1652954850000|2022-05-19 10:07:30|12815.86|12815.86|12813.06|12813.06|12815.86|12815.86|12813.06|12813.06|0
1652954860000|2022-05-19 10:07:40|12814.46|12814.46|12806.53|12806.53|12814.46|12814.46|12806.53|12806.53|0
1652954880000|2022-05-19 10:08:00|12800.93|12800.93|12800.93|12800.93|12800.93|12800.93|12800.93|12800.93|0
1652954920000|2022-05-19 10:08:40|12804.9|12804.9|12808.86|12808.86|12808.86|12808.86|12800.93|12800.93|0
1652954930000|2022-05-19 10:08:50|12809.78|12809.78|12809.78|12809.78|12809.78|12809.78|12805.82|12805.82|0
1652954940000|2022-05-19 10:09:00|12805.82|12805.82|12816.55|12816.55|12816.55|12816.55|12805.82|12805.82|0
1652954950000|2022-05-19 10:09:10|12817.47|12817.47|12818.39|12818.39|12825.86|12825.86|12817.47|12817.47|0
1652954980000|2022-05-19 10:09:40|12818.84|12818.84|12822.81|12822.81|12822.81|12822.81|12818.84|12818.84|0
1652954990000|2022-05-19 10:09:50|12820.01|12820.01|12820.01|12820.01|12820.01|12820.01|12820.01|12820.01|0
1652955000000|2022-05-19 10:10:00|12821.41|12821.41|12817.45|12817.45|12821.41|12821.41|12817.45|12817.45|0
1652955010000|2022-05-19 10:10:10|12816.99|12816.99|12816.99|12816.99|12816.99|12816.99|12816.99|12816.99|0
1652955030000|2022-05-19 10:10:30|12828.88|12828.88|12824.92|12824.92|12832.85|12832.85|12824.92|12824.92|0
1652955090000|2022-05-19 10:11:30|12820.95|12820.95|12820.95|12820.95|12820.95|12820.95|12820.95|12820.95|0
1652955160000|2022-05-19 10:12:40|12816.99|12816.99|12816.99|12816.99|12816.99|12816.99|12816.99|12816.99|0
1652955200000|2022-05-19 10:13:20|12815.59|12815.59|12815.59|12815.59|12815.59|12815.59|12815.59|12815.59|0
1652955220000|2022-05-19 10:13:40|12816.99|12816.99|12816.99|12816.99|12816.99|12816.99|12816.99|12816.99|0
1652955230000|2022-05-19 10:13:50|12813.02|12813.02|12813.94|12813.94|12813.94|12813.94|12813.02|12813.02|0
1652955240000|2022-05-19 10:14:00|12806.01|12806.01|12806.01|12806.01|12806.01|12806.01|12806.01|12806.01|0
1652955250000|2022-05-19 10:14:10|12809.97|12809.97|12813.94|12813.94|12813.94|12813.94|12809.97|12809.97|0
1652955260000|2022-05-19 10:14:20|12809.97|12809.97|12809.97|12809.97|12809.97|12809.97|12809.97|12809.97|0
1652955300000|2022-05-19 10:15:00|12806.01|12806.01|12806.01|12806.01|12806.01|12806.01|12806.01|12806.01|0
1652955320000|2022-05-19 10:15:20|12807.41|12807.41|12807.41|12807.41|12807.41|12807.41|12807.41|12807.41|0
1652955330000|2022-05-19 10:15:30|12808.81|12808.81|12808.35|12808.35|12808.81|12808.81|12808.35|12808.35|0
1652955370000|2022-05-19 10:16:10|12802.75|12802.75|12804.15|12804.15|12804.15|12804.15|12802.75|12802.75|0
1652955390000|2022-05-19 10:16:30|12803.23|12803.23|12803.23|12803.23|12803.23|12803.23|12803.23|12803.23|0
1652955470000|2022-05-19 10:17:50|12807.2|12807.2|12811.16|12811.16|12811.16|12811.16|12803.23|12803.23|0
1652955490000|2022-05-19 10:18:10|12810.7|12810.7|12810.7|12810.7|12810.7|12810.7|12810.7|12810.7|0
1652955540000|2022-05-19 10:19:00|12806.74|12806.74|12802.77|12802.77|12806.74|12806.74|12798.81|12798.81|0
1652955590000|2022-05-19 10:19:50|12801.85|12801.85|12801.85|12801.85|12801.85|12801.85|12801.85|12801.85|0
1652955610000|2022-05-19 10:20:10|12803.25|12803.25|12803.25|12803.25|12803.25|12803.25|12803.25|12803.25|0
1652955620000|2022-05-19 10:20:20|12801.85|12801.85|12801.85|12801.85|12801.85|12801.85|12801.85|12801.85|0
1652955650000|2022-05-19 10:20:50|12805.82|12805.82|12805.82|12805.82|12805.82|12805.82|12805.82|12805.82|0
1652955660000|2022-05-19 10:21:00|12808.62|12808.62|12808.62|12808.62|12808.62|12808.62|12808.62|12808.62|0
1652955730000|2022-05-19 10:22:10|12804.65|12804.65|12810.25|12810.25|12810.25|12810.25|12804.65|12804.65|0
1652955780000|2022-05-19 10:23:00|12814.21|12814.21|12814.21|12814.21|12814.21|12814.21|12814.21|12814.21|0
1652955790000|2022-05-19 10:23:10|12812.81|12812.81|12812.81|12812.81|12812.81|12812.81|12812.81|12812.81|0
1652955800000|2022-05-19 10:23:20|12811.41|12811.41|12810.02|12810.02|12811.41|12811.41|12810.02|12810.02|0
1652955850000|2022-05-19 10:24:10|12802.09|12802.09|12802.09|12802.09|12802.09|12802.09|12802.09|12802.09|0
1652955910000|2022-05-19 10:25:10|12799.29|12799.29|12799.29|12799.29|12799.29|12799.29|12799.29|12799.29|0
1652955920000|2022-05-19 10:25:20|12800.69|12800.69|12800.69|12800.69|12800.69|12800.69|12800.69|12800.69|0
1652956010000|2022-05-19 10:26:50|12803.48|12803.48|12803.48|12803.48|12803.48|12803.48|12803.48|12803.48|0
1652956080000|2022-05-19 10:28:00|12802.09|12802.09|12795.32|12795.32|12802.09|12802.09|12795.32|12795.32|0
1652956090000|2022-05-19 10:28:10|12787.39|12787.39|12779.46|12779.46|12787.39|12787.39|12779.46|12779.46|0
1652956130000|2022-05-19 10:28:50|12780.86|12780.86|12779.46|12779.46|12780.86|12780.86|12779.46|12779.46|0
1652956140000|2022-05-19 10:29:00|12783.43|12783.43|12787.39|12787.39|12787.39|12787.39|12783.43|12783.43|0
1652956160000|2022-05-19 10:29:20|12791.36|12791.36|12795.32|12795.32|12795.32|12795.32|12791.36|12791.36|0
1652956170000|2022-05-19 10:29:30|12796.72|12796.72|12796.72|12796.72|12796.72|12796.72|12796.72|12796.72|0
1652956200000|2022-05-19 10:30:00|12792.76|12792.76|12796.72|12796.72|12796.72|12796.72|12792.76|12792.76|0
1652956310000|2022-05-19 10:31:50|12792.76|12792.76|12792.76|12792.76|12792.76|12792.76|12792.76|12792.76|0
1652956400000|2022-05-19 10:33:20|12794.15|12794.15|12796.95|12796.95|12796.95|12796.95|12794.15|12794.15|0
1652956480000|2022-05-19 10:34:40|12794.15|12794.15|12794.15|12794.15|12794.15|12794.15|12794.15|12794.15|0
1652956520000|2022-05-19 10:35:20|12798.12|12798.12|12798.12|12798.12|12798.12|12798.12|12798.12|12798.12|0
1652956540000|2022-05-19 10:35:40|12799.5|12799.5|12799.5|12799.5|12799.5|12799.5|12799.5|12799.5|0
1652956580000|2022-05-19 10:36:20|12799.04|12799.04|12799.04|12799.04|12799.04|12799.04|12799.04|12799.04|0
1652956670000|2022-05-19 10:37:50|12801.84|12801.84|12806.04|12806.04|12806.04|12806.04|12801.84|12801.84|0
1652956680000|2022-05-19 10:38:00|12803.24|12803.24|12803.24|12803.24|12803.24|12803.24|12803.24|12803.24|0
1652956700000|2022-05-19 10:38:20|12804.64|12804.64|12804.64|12804.64|12804.64|12804.64|12804.64|12804.64|0
1652956730000|2022-05-19 10:38:50|12807.44|12807.44|12807.44|12807.44|12807.44|12807.44|12807.44|12807.44|0
1652956790000|2022-05-19 10:39:50|12808.36|12808.36|12808.36|12808.36|12808.36|12808.36|12808.36|12808.36|0
1652956850000|2022-05-19 10:40:50|12805.56|12805.56|12805.56|12805.56|12805.56|12805.56|12805.56|12805.56|0
1652956930000|2022-05-19 10:42:10|12806.96|12806.96|12806.96|12806.96|12806.96|12806.96|12806.96|12806.96|0
1652956940000|2022-05-19 10:42:20|12810.92|12810.92|12810.92|12810.92|12814.89|12814.89|12810.92|12810.92|0
1652956950000|2022-05-19 10:42:30|12814.89|12814.89|12814.89|12814.89|12814.89|12814.89|12814.89|12814.89|0
1652957030000|2022-05-19 10:43:50|12834.71|12834.71|12842.64|12842.64|12842.64|12842.64|12834.71|12834.71|0
1652957040000|2022-05-19 10:44:00|12848.24|12848.24|12848.24|12848.24|12848.24|12848.24|12848.24|12848.24|0
1652957050000|2022-05-19 10:44:10|12852.21|12852.21|12872.03|12872.03|12872.03|12872.03|12852.21|12852.21|0
1652957080000|2022-05-19 10:44:40|12873.43|12873.43|12873.43|12873.43|12873.43|12873.43|12873.43|12873.43|0
1652957120000|2022-05-19 10:45:20|12873.89|12873.89|12873.89|12873.89|12873.89|12873.89|12873.89|12873.89|0
1652957130000|2022-05-19 10:45:30|12875.29|12875.29|12879.26|12879.26|12879.26|12879.26|12875.29|12875.29|0
1652957140000|2022-05-19 10:45:40|12880.66|12880.66|12882.06|12882.06|12882.06|12882.06|12880.66|12880.66|0
1652957150000|2022-05-19 10:45:50|12878.09|12878.09|12870.16|12870.16|12878.09|12878.09|12870.16|12870.16|0
1652957160000|2022-05-19 10:46:00|12866.19|12866.19|12866.19|12866.19|12866.19|12866.19|12866.19|12866.19|0
1652957190000|2022-05-19 10:46:30|12870.16|12870.16|12870.16|12870.16|12870.16|12870.16|12870.16|12870.16|0
1652957200000|2022-05-19 10:46:40|12871.56|12871.56|12871.56|12871.56|12871.56|12871.56|12871.56|12871.56|0
1652957220000|2022-05-19 10:47:00|12867.59|12867.59|12870.39|12870.39|12870.39|12870.39|12867.59|12867.59|0
1652957230000|2022-05-19 10:47:10|12871.31|12871.31|12871.31|12871.31|12871.31|12871.31|12871.31|12871.31|0
1652957360000|2022-05-19 10:49:20|12867.35|12867.35|12867.35|12867.35|12867.35|12867.35|12867.35|12867.35|0
1652957370000|2022-05-19 10:49:30|12866.43|12866.43|12866.43|12866.43|12866.43|12866.43|12866.43|12866.43|0
1652957380000|2022-05-19 10:49:40|12870.39|12870.39|12874.36|12874.36|12874.36|12874.36|12870.39|12870.39|0
1652957400000|2022-05-19 10:50:00|12877.16|12877.16|12877.16|12877.16|12877.16|12877.16|12877.16|12877.16|0
1652957410000|2022-05-19 10:50:10|12878.56|12878.56|12878.56|12878.56|12878.56|12878.56|12878.56|12878.56|0
1652957440000|2022-05-19 10:50:40|12874.36|12874.36|12872.96|12872.96|12874.36|12874.36|12872.96|12872.96|0
1652957530000|2022-05-19 10:52:10|12880.89|12880.89|12888.82|12888.82|12892.78|12892.78|12880.89|12880.89|0
1652957540000|2022-05-19 10:52:20|12884.85|12884.85|12878.8|12878.8|12884.85|12884.85|12876|12876|0
1652957560000|2022-05-19 10:52:40|12882.77|12882.77|12882.77|12882.77|12882.77|12882.77|12882.77|12882.77|0
1652957610000|2022-05-19 10:53:30|12879.97|12879.97|12879.97|12879.97|12879.97|12879.97|12879.97|12879.97|0
1652957620000|2022-05-19 10:53:40|12881.37|12881.37|12881.37|12881.37|12885.33|12885.33|12881.37|12881.37|0
1652957690000|2022-05-19 10:54:50|12884.17|12884.17|12884.17|12884.17|12884.17|12884.17|12884.17|12884.17|0
1652957720000|2022-05-19 10:55:20|12885.55|12885.55|12885.55|12885.55|12885.55|12885.55|12885.55|12885.55|0
1652957800000|2022-05-19 10:56:40|12884.63|12884.63|12884.63|12884.63|12884.63|12884.63|12884.63|12884.63|0
1652957860000|2022-05-19 10:57:40|12904.45|12904.45|12908.42|12908.42|12908.42|12908.42|12904.45|12904.45|0
1652957870000|2022-05-19 10:57:50|12912.38|12912.38|12913.78|12913.78|12913.78|12913.78|12912.38|12912.38|0
1652957920000|2022-05-19 10:58:40|12909.82|12909.82|12909.82|12909.82|12909.82|12909.82|12909.82|12909.82|0
1652957950000|2022-05-19 10:59:10|12912.62|12912.62|12912.62|12912.62|12912.62|12912.62|12912.62|12912.62|0
1652958000000|2022-05-19 11:00:00|12908.65|12908.65|12904.69|12904.69|12908.65|12908.65|12904.69|12904.69|0
1652958010000|2022-05-19 11:00:10|12900.72|12900.72|12900.72|12900.72|12900.72|12900.72|12900.72|12900.72|0
1652958020000|2022-05-19 11:00:20|12904.69|12904.69|12904.69|12904.69|12904.69|12904.69|12904.69|12904.69|0
1652958030000|2022-05-19 11:00:30|12900.72|12900.72|12900.72|12900.72|12900.72|12900.72|12900.72|12900.72|0
1652958100000|2022-05-19 11:01:40|12907.72|12907.72|12907.72|12907.72|12907.72|12907.72|12907.72|12907.72|0
1652958110000|2022-05-19 11:01:50|12899.79|12899.79|12899.79|12899.79|12899.79|12899.79|12899.79|12899.79|0
1652958120000|2022-05-19 11:02:00|12903.75|12903.75|12903.75|12903.75|12903.75|12903.75|12903.75|12903.75|0
1652958130000|2022-05-19 11:02:10|12902.36|12902.36|12902.36|12902.36|12902.36|12902.36|12902.36|12902.36|0
1652958190000|2022-05-19 11:03:10|12900.96|12900.96|12902.36|12902.36|12902.36|12902.36|12900.96|12900.96|0
1652958220000|2022-05-19 11:03:40|12899.56|12899.56|12899.56|12899.56|12899.56|12899.56|12899.56|12899.56|0
1652958240000|2022-05-19 11:04:00|12898.16|12898.16|12898.16|12898.16|12898.16|12898.16|12898.16|12898.16|0
1652958250000|2022-05-19 11:04:10|12899.54|12899.54|12904.9|12904.9|12904.9|12904.9|12899.54|12899.54|0
1652958260000|2022-05-19 11:04:20|12908.87|12908.87|12874.58|12874.58|12910.27|12910.27|12874.58|12874.58|0
1652958270000|2022-05-19 11:04:30|12873.18|12873.18|12871.78|12871.78|12873.18|12873.18|12871.78|12871.78|0
1652958300000|2022-05-19 11:05:00|12875.74|12875.74|12883.67|12883.67|12883.67|12883.67|12875.74|12875.74|0
1652958310000|2022-05-19 11:05:10|12879.71|12879.71|12883.67|12883.67|12883.67|12883.67|12879.71|12879.71|0
1652958320000|2022-05-19 11:05:20|12891.61|12891.61|12891.61|12891.61|12891.61|12891.61|12891.61|12891.61|0
1652958340000|2022-05-19 11:05:40|12899.54|12899.54|12899.54|12899.54|12899.54|12899.54|12899.54|12899.54|0
1652958350000|2022-05-19 11:05:50|12895.57|12895.57|12899.54|12899.54|12899.54|12899.54|12891.61|12891.61|0
1652958360000|2022-05-19 11:06:00|12895.34|12895.34|12895.34|12895.34|12895.34|12895.34|12895.34|12895.34|0
1652958370000|2022-05-19 11:06:10|12891.37|12891.37|12883.44|12883.44|12891.37|12891.37|12879.48|12879.48|0
1652958380000|2022-05-19 11:06:20|12887.41|12887.41|12887.41|12887.41|12887.41|12887.41|12887.41|12887.41|0
1652958390000|2022-05-19 11:06:30|12891.37|12891.37|12891.37|12891.37|12891.37|12891.37|12891.37|12891.37|0
1652958410000|2022-05-19 11:06:50|12867.58|12867.58|12867.58|12867.58|12875.51|12875.51|12867.58|12867.58|0
1652958430000|2022-05-19 11:07:10|12879.48|12879.48|12879.48|12879.48|12879.48|12879.48|12875.51|12875.51|0
1652958460000|2022-05-19 11:07:40|12871.55|12871.55|12871.55|12871.55|12871.55|12871.55|12871.55|12871.55|0
1652958520000|2022-05-19 11:08:40|12865.95|12865.95|12865.95|12865.95|12865.95|12865.95|12865.95|12865.95|0
1652958540000|2022-05-19 11:09:00|12864.55|12864.55|12856.62|12856.62|12864.55|12864.55|12856.62|12856.62|0
1652958590000|2022-05-19 11:09:50|12860.58|12860.58|12860.58|12860.58|12860.58|12860.58|12860.58|12860.58|0
1652958660000|2022-05-19 11:11:00|12854.98|12854.98|12854.98|12854.98|12854.98|12854.98|12854.98|12854.98|0
1652958680000|2022-05-19 11:11:20|12853.59|12853.59|12853.59|12853.59|12853.59|12853.59|12853.59|12853.59|0
1652958690000|2022-05-19 11:11:30|12852.19|12852.19|12852.19|12852.19|12852.19|12852.19|12852.19|12852.19|0
1652958710000|2022-05-19 11:11:50|12856.15|12856.15|12856.15|12856.15|12856.15|12856.15|12856.15|12856.15|0
1652958800000|2022-05-19 11:13:20|12836.33|12836.33|12810.9|12810.9|12836.33|12836.33|12810.9|12810.9|0
1652958810000|2022-05-19 11:13:30|12806.94|12806.94|12804.37|12804.37|12808.34|12808.34|12802.97|12802.97|0
1652958820000|2022-05-19 11:13:40|12800.4|12800.4|12796.44|12796.44|12800.4|12800.4|12796.44|12796.44|0
1652958830000|2022-05-19 11:13:50|12792.47|12792.47|12788.51|12788.51|12792.47|12792.47|12788.51|12788.51|0
1652958840000|2022-05-19 11:14:00|12796.44|12796.44|12804.37|12804.37|12804.37|12804.37|12796.44|12796.44|0
1652958850000|2022-05-19 11:14:10|12808.34|12808.34|12808.34|12808.34|12808.34|12808.34|12808.34|12808.34|0
1652958860000|2022-05-19 11:14:20|12816.27|12816.27|12824.2|12824.2|12824.2|12824.2|12816.27|12816.27|0
1652958870000|2022-05-19 11:14:30|12816.27|12816.27|12820.23|12820.23|12820.23|12820.23|12816.27|12816.27|0
1652958880000|2022-05-19 11:14:40|12816.27|12816.27|12808.34|12808.34|12820.23|12820.23|12808.34|12808.34|0
1652958900000|2022-05-19 11:15:00|12816.27|12816.27|12814.6|12814.6|12818.1|12818.1|12814.14|12814.14|0
1652958910000|2022-05-19 11:15:10|12817.4|12817.4|12817.4|12817.4|12817.4|12817.4|12817.4|12817.4|0
1652958920000|2022-05-19 11:15:20|12821.36|12821.36|12821.36|12821.36|12821.36|12821.36|12821.36|12821.36|0
1652958930000|2022-05-19 11:15:30|12825.33|12825.33|12829.29|12829.29|12829.29|12829.29|12825.33|12825.33|0
1652958950000|2022-05-19 11:15:50|12833.26|12833.26|12830.46|12830.46|12833.26|12833.26|12830.46|12830.46|0
1652958970000|2022-05-19 11:16:10|12838.39|12838.39|12838.39|12838.39|12838.39|12838.39|12838.39|12838.39|0
1652959010000|2022-05-19 11:16:50|12839.79|12839.79|12839.79|12839.79|12839.79|12839.79|12839.79|12839.79|0
1652959090000|2022-05-19 11:18:10|12843.75|12843.75|12843.75|12843.75|12843.75|12843.75|12843.75|12843.75|0
1652959110000|2022-05-19 11:18:30|12847.95|12847.95|12838.62|12838.62|12847.95|12847.95|12838.62|12838.62|0
1652959120000|2022-05-19 11:18:40|12842.59|12842.59|12842.59|12842.59|12842.59|12842.59|12834.66|12834.66|0
1652959130000|2022-05-19 11:18:50|12846.55|12846.55|12846.55|12846.55|12846.55|12846.55|12846.55|12846.55|0
1652959140000|2022-05-19 11:19:00|12842.59|12842.59|12842.59|12842.59|12842.59|12842.59|12842.59|12842.59|0
1652959200000|2022-05-19 11:20:00|12838.62|12838.62|12838.62|12838.62|12838.62|12838.62|12838.62|12838.62|0
1652959210000|2022-05-19 11:20:10|12840.02|12840.02|12840.02|12840.02|12840.02|12840.02|12840.02|12840.02|0
1652959250000|2022-05-19 11:20:50|12843.99|12843.99|12843.99|12843.99|12843.99|12843.99|12843.99|12843.99|0
1652959260000|2022-05-19 11:21:00|12851.92|12851.92|12853.53|12853.53|12853.53|12853.53|12847.95|12847.95|0
1652959270000|2022-05-19 11:21:10|12861.46|12861.46|12865.66|12865.66|12865.66|12865.66|12861.46|12861.46|0
1652959280000|2022-05-19 11:21:20|12867.06|12867.06|12866.6|12866.6|12867.06|12867.06|12866.6|12866.6|0
1652959310000|2022-05-19 11:21:50|12865.2|12865.2|12862.4|12862.4|12865.2|12865.2|12862.4|12862.4|0
1652959350000|2022-05-19 11:22:30|12858.44|12858.44|12866.37|12866.37|12866.37|12866.37|12858.44|12858.44|0
1652959370000|2022-05-19 11:22:50|12870.57|12870.57|12870.57|12870.57|12870.57|12870.57|12870.57|12870.57|0
1652959380000|2022-05-19 11:23:00|12878.5|12878.5|12878.5|12878.5|12878.5|12878.5|12878.5|12878.5|0
1652959390000|2022-05-19 11:23:10|12879.87|12879.87|12879.87|12879.87|12879.87|12879.87|12879.87|12879.87|0
1652959400000|2022-05-19 11:23:20|12860.05|12860.05|12856.08|12856.08|12860.05|12860.05|12852.12|12852.12|0
1652959420000|2022-05-19 11:23:40|12860.05|12860.05|12852.12|12852.12|12860.05|12860.05|12852.12|12852.12|0
1652959440000|2022-05-19 11:24:00|12856.08|12856.08|12856.08|12856.08|12856.08|12856.08|12856.08|12856.08|0
1652959450000|2022-05-19 11:24:10|12840.22|12840.22|12831.83|12831.83|12840.22|12840.22|12824.36|12824.36|0
1652959550000|2022-05-19 11:25:50|12827.63|12827.63|12827.63|12827.63|12827.63|12827.63|12827.63|12827.63|0
1652959610000|2022-05-19 11:26:50|12831.83|12831.83|12834.63|12834.63|12834.63|12834.63|12831.83|12831.83|0
1652959620000|2022-05-19 11:27:00|12831.83|12831.83|12843.73|12843.73|12847.69|12847.69|12831.83|12831.83|0
1652959650000|2022-05-19 11:27:30|12845.57|12845.57|12845.57|12845.57|12845.57|12845.57|12845.57|12845.57|0
1652959670000|2022-05-19 11:27:50|12848.37|12848.37|12845.57|12845.57|12848.37|12848.37|12845.57|12845.57|0
1652959680000|2022-05-19 11:28:00|12849.53|12849.53|12864.46|12864.46|12864.46|12864.46|12849.53|12849.53|0
1652959780000|2022-05-19 11:29:40|12861.66|12861.66|12865.63|12865.63|12865.63|12865.63|12861.66|12861.66|0
1652959790000|2022-05-19 11:29:50|12861.66|12861.66|12861.66|12861.66|12861.66|12861.66|12861.66|12861.66|0
1652959800000|2022-05-19 11:30:00|12865.63|12865.63|12865.63|12865.63|12865.63|12865.63|12865.63|12865.63|0
1652959810000|2022-05-19 11:30:10|12861.66|12861.66|12861.66|12861.66|12861.66|12861.66|12861.66|12861.66|0
1652959930000|2022-05-19 11:32:10|12881.49|12881.49|12885.45|12885.45|12885.45|12885.45|12881.49|12881.49|0
1652959940000|2022-05-19 11:32:20|12886.85|12886.85|12886.85|12886.85|12886.85|12886.85|12886.85|12886.85|0
1652959970000|2022-05-19 11:32:50|12894.78|12894.78|12894.78|12894.78|12894.78|12894.78|12894.78|12894.78|0
1652960000000|2022-05-19 11:33:20|12890.82|12890.82|12890.82|12890.82|12890.82|12890.82|12890.82|12890.82|0
1652960010000|2022-05-19 11:33:30|12889.42|12889.42|12889.42|12889.42|12889.42|12889.42|12889.42|12889.42|0
1652960030000|2022-05-19 11:33:50|12897.35|12897.35|12897.35|12897.35|12897.35|12897.35|12897.35|12897.35|0
1652960040000|2022-05-19 11:34:00|12893.38|12893.38|12893.38|12893.38|12893.38|12893.38|12893.38|12893.38|0
1652960150000|2022-05-19 11:35:50|12897.35|12897.35|12897.35|12897.35|12897.35|12897.35|12897.35|12897.35|0
1652960230000|2022-05-19 11:37:10|12885.45|12885.45|12873.56|12873.56|12885.45|12885.45|12873.56|12873.56|0
1652960250000|2022-05-19 11:37:30|12881.49|12881.49|12881.49|12881.49|12881.49|12881.49|12881.49|12881.49|0
1652960260000|2022-05-19 11:37:40|12873.56|12873.56|12869.59|12869.59|12873.56|12873.56|12869.59|12869.59|0
1652960280000|2022-05-19 11:38:00|12870.97|12870.97|12870.97|12870.97|12870.97|12870.97|12870.97|12870.97|0
1652960330000|2022-05-19 11:38:50|12869.57|12869.57|12869.57|12869.57|12869.57|12869.57|12869.57|12869.57|0
1652960370000|2022-05-19 11:39:30|12873.77|12873.77|12873.77|12873.77|12873.77|12873.77|12873.77|12873.77|0
1652960390000|2022-05-19 11:39:50|12881.7|12881.7|12881.7|12881.7|12881.7|12881.7|12881.7|12881.7|0
1652960400000|2022-05-19 11:40:00|12877.73|12877.73|12877.73|12877.73|12877.73|12877.73|12877.73|12877.73|0
1652960410000|2022-05-19 11:40:10|12879.11|12879.11|12879.57|12879.57|12879.57|12879.57|12879.11|12879.11|0
1652960430000|2022-05-19 11:40:30|12880.97|12880.97|12880.97|12880.97|12880.97|12880.97|12880.97|12880.97|0
1652960470000|2022-05-19 11:41:10|12882.35|12882.35|12882.35|12882.35|12882.35|12882.35|12882.35|12882.35|0
1652960530000|2022-05-19 11:42:10|12885.15|12885.15|12885.15|12885.15|12885.15|12885.15|12885.15|12885.15|0
1652960550000|2022-05-19 11:42:30|12886.55|12886.55|12890.75|12890.75|12890.75|12890.75|12886.55|12886.55|0
1652960580000|2022-05-19 11:43:00|12889.35|12889.35|12889.35|12889.35|12889.35|12889.35|12889.35|12889.35|0
1652960630000|2022-05-19 11:43:50|12897.28|12897.28|12901.25|12901.25|12901.25|12901.25|12897.28|12897.28|0
1652960640000|2022-05-19 11:44:00|12905.21|12905.21|12905.21|12905.21|12905.21|12905.21|12905.21|12905.21|0
1652960670000|2022-05-19 11:44:30|12901.25|12901.25|12901.25|12901.25|12901.25|12901.25|12901.25|12901.25|0
1652960730000|2022-05-19 11:45:30|12902.64|12902.64|12909.41|12909.41|12909.41|12909.41|12902.64|12902.64|0
1652960750000|2022-05-19 11:45:50|12905.44|12905.44|12905.44|12905.44|12905.44|12905.44|12905.44|12905.44|0
1652960780000|2022-05-19 11:46:20|12904.98|12904.98|12906.36|12906.36|12906.82|12906.82|12904.98|12904.98|0
1652960900000|2022-05-19 11:48:20|12899.37|12899.37|12899.37|12899.37|12899.37|12899.37|12899.37|12899.37|0
1652960920000|2022-05-19 11:48:40|12900.76|12900.76|12900.76|12900.76|12900.76|12900.76|12900.76|12900.76|0
1652960950000|2022-05-19 11:49:10|12901.68|12901.68|12901.22|12901.22|12901.68|12901.68|12901.22|12901.22|0
1652960970000|2022-05-19 11:49:30|12893.29|12893.29|12900.31|12900.31|12901.22|12901.22|12893.29|12893.29|0
1652960980000|2022-05-19 11:49:40|12904.27|12904.27|12904.27|12904.27|12904.27|12904.27|12904.27|12904.27|0
1652961010000|2022-05-19 11:50:10|12903.35|12903.35|12903.35|12903.35|12903.35|12903.35|12903.35|12903.35|0
1652961080000|2022-05-19 11:51:20|12900.55|12900.55|12900.55|12900.55|12900.55|12900.55|12900.55|12900.55|0
1652961150000|2022-05-19 11:52:30|12896.59|12896.59|12892.62|12892.62|12896.59|12896.59|12892.62|12892.62|0
1652961200000|2022-05-19 11:53:20|12888.66|12888.66|12888.66|12888.66|12888.66|12888.66|12888.66|12888.66|0
1652961210000|2022-05-19 11:53:30|12887.26|12887.26|12887.26|12887.26|12887.26|12887.26|12887.26|12887.26|0
1652961220000|2022-05-19 11:53:40|12888.66|12888.66|12888.66|12888.66|12888.66|12888.66|12888.66|12888.66|0
1652961240000|2022-05-19 11:54:00|12885.86|12885.86|12885.86|12885.86|12885.86|12885.86|12885.86|12885.86|0
1652961300000|2022-05-19 11:55:00|12886.78|12886.78|12886.78|12886.78|12886.78|12886.78|12886.78|12886.78|0
1652961330000|2022-05-19 11:55:30|12890.74|12890.74|12890.74|12890.74|12890.74|12890.74|12890.74|12890.74|0
1652961340000|2022-05-19 11:55:40|12886.54|12886.54|12886.54|12886.54|12886.54|12886.54|12886.54|12886.54|0
1652961350000|2022-05-19 11:55:50|12885.14|12885.14|12885.14|12885.14|12885.14|12885.14|12885.14|12885.14|0
1652961390000|2022-05-19 11:56:30|12889.34|12889.34|12889.34|12889.34|12890.74|12890.74|12889.34|12889.34|0
1652961510000|2022-05-19 11:58:30|12887.94|12887.94|12887.94|12887.94|12887.94|12887.94|12887.94|12887.94|0
1652961540000|2022-05-19 11:59:00|12888.4|12888.4|12890.72|12890.72|12890.72|12890.72|12888.4|12888.4|0
1652961550000|2022-05-19 11:59:10|12892.12|12892.12|12892.12|12892.12|12892.12|12892.12|12892.12|12892.12|0
1652961600000|2022-05-19 12:00:00|12892.58|12892.58|12892.58|12892.58|12892.58|12892.58|12892.58|12892.58|0
1652961730000|2022-05-19 12:02:10|12889.78|12889.78|12889.78|12889.78|12889.78|12889.78|12889.78|12889.78|0
1652961780000|2022-05-19 12:03:00|12885.82|12885.82|12884.42|12884.42|12885.82|12885.82|12884.42|12884.42|0
1652961820000|2022-05-19 12:03:40|12876.49|12876.49|12876.49|12876.49|12876.49|12876.49|12876.49|12876.49|0
1652961830000|2022-05-19 12:03:50|12872.29|12872.29|12872.29|12872.29|12872.29|12872.29|12872.29|12872.29|0
1652961840000|2022-05-19 12:04:00|12873.67|12873.67|12873.67|12873.67|12873.67|12873.67|12873.67|12873.67|0
1652961860000|2022-05-19 12:04:20|12875.07|12875.07|12873.67|12873.67|12875.07|12875.07|12873.67|12873.67|0
1652961910000|2022-05-19 12:05:10|12869.7|12869.7|12869.7|12869.7|12869.7|12869.7|12869.7|12869.7|0
1652961950000|2022-05-19 12:05:50|12873.67|12873.67|12873.67|12873.67|12873.67|12873.67|12873.67|12873.67|0
1652961980000|2022-05-19 12:06:20|12873.21|12873.21|12877.89|12877.89|12877.89|12877.89|12872.29|12872.29|0
1652962070000|2022-05-19 12:07:50|12876.49|12876.49|12876.49|12876.49|12876.49|12876.49|12876.49|12876.49|0
1652962090000|2022-05-19 12:08:10|12872.52|12872.52|12872.52|12872.52|12872.52|12872.52|12872.52|12872.52|0
1652962200000|2022-05-19 12:10:00|12880.45|12880.45|12880.45|12880.45|12880.45|12880.45|12880.45|12880.45|0
1652962220000|2022-05-19 12:10:20|12879.05|12879.05|12879.05|12879.05|12879.05|12879.05|12879.05|12879.05|0
1652962260000|2022-05-19 12:11:00|12879.97|12879.97|12879.97|12879.97|12879.97|12879.97|12879.97|12879.97|0
1652962280000|2022-05-19 12:11:20|12882.77|12882.77|12878.81|12878.81|12882.77|12882.77|12878.81|12878.81|0
1652962370000|2022-05-19 12:12:50|12876.01|12876.01|12876.01|12876.01|12876.01|12876.01|12876.01|12876.01|0
1652962400000|2022-05-19 12:13:20|12874.61|12874.61|12874.61|12874.61|12874.61|12874.61|12874.61|12874.61|0
1652962410000|2022-05-19 12:13:30|12866.68|12866.68|12874.61|12874.61|12874.61|12874.61|12866.68|12866.68|0
1652962490000|2022-05-19 12:14:50|12870.64|12870.64|12870.64|12870.64|12870.64|12870.64|12870.64|12870.64|0
1652962500000|2022-05-19 12:15:00|12873.44|12873.44|12872.98|12872.98|12873.44|12873.44|12872.98|12872.98|0
1652962510000|2022-05-19 12:15:10|12870.18|12870.18|12868.78|12868.78|12870.18|12870.18|12868.78|12868.78|0
1652962540000|2022-05-19 12:15:40|12865.98|12865.98|12865.98|12865.98|12865.98|12865.98|12865.98|12865.98|0
1652962650000|2022-05-19 12:17:30|12865.52|12865.52|12865.52|12865.52|12865.52|12865.52|12865.52|12865.52|0
1652962670000|2022-05-19 12:17:50|12868.32|12868.32|12868.32|12868.32|12868.32|12868.32|12868.32|12868.32|0
1652962730000|2022-05-19 12:18:50|12872.29|12872.29|12872.29|12872.29|12872.29|12872.29|12872.29|12872.29|0
1652962770000|2022-05-19 12:19:30|12871.37|12871.37|12870.91|12870.91|12871.37|12871.37|12870.45|12870.45|0
1652962830000|2022-05-19 12:20:30|12882.8|12882.8|12886.77|12886.77|12886.77|12886.77|12882.8|12882.8|0
1652962850000|2022-05-19 12:20:50|12883.97|12883.97|12882.57|12882.57|12883.97|12883.97|12882.57|12882.57|0
1652962860000|2022-05-19 12:21:00|12883.97|12883.97|12883.97|12883.97|12883.97|12883.97|12883.97|12883.97|0
1652962880000|2022-05-19 12:21:20|12886.77|12886.77|12888.17|12888.17|12888.17|12888.17|12886.77|12886.77|0
1652962970000|2022-05-19 12:22:50|12892.13|12892.13|12892.13|12892.13|12892.13|12892.13|12892.13|12892.13|0
1652963010000|2022-05-19 12:23:30|12888.17|12888.17|12888.17|12888.17|12888.17|12888.17|12888.17|12888.17|0
1652963020000|2022-05-19 12:23:40|12887.71|12887.71|12887.71|12887.71|12887.71|12887.71|12887.71|12887.71|0
1652963040000|2022-05-19 12:24:00|12884.91|12884.91|12884.91|12884.91|12884.91|12884.91|12884.91|12884.91|0
1652963060000|2022-05-19 12:24:20|12883.51|12883.51|12883.51|12883.51|12883.51|12883.51|12883.51|12883.51|0
1652963090000|2022-05-19 12:24:50|12879.55|12879.55|12872.78|12872.78|12879.55|12879.55|12872.78|12872.78|0
1652963110000|2022-05-19 12:25:10|12876.75|12876.75|12876.75|12876.75|12876.75|12876.75|12876.75|12876.75|0
1652963210000|2022-05-19 12:26:50|12873.95|12873.95|12873.95|12873.95|12873.95|12873.95|12873.95|12873.95|0
1652963220000|2022-05-19 12:27:00|12869.98|12869.98|12869.98|12869.98|12869.98|12869.98|12869.98|12869.98|0
1652963230000|2022-05-19 12:27:10|12871.38|12871.38|12871.38|12871.38|12871.38|12871.38|12871.38|12871.38|0
1652963290000|2022-05-19 12:28:10|12868.58|12868.58|12869.98|12869.98|12869.98|12869.98|12868.58|12868.58|0
1652963300000|2022-05-19 12:28:20|12868.58|12868.58|12868.58|12868.58|12868.58|12868.58|12868.58|12868.58|0
1652963310000|2022-05-19 12:28:30|12869.98|12869.98|12869.98|12869.98|12869.98|12869.98|12869.98|12869.98|0
1652963350000|2022-05-19 12:29:10|12871.38|12871.38|12872.78|12872.78|12872.78|12872.78|12871.38|12871.38|0
1652963370000|2022-05-19 12:29:30|12876.75|12876.75|12876.75|12876.75|12876.75|12876.75|12876.75|12876.75|0
1652963500000|2022-05-19 12:31:40|12875.37|12875.37|12875.37|12875.37|12875.37|12875.37|12875.37|12875.37|0
1652963510000|2022-05-19 12:31:50|12876.29|12876.29|12876.29|12876.29|12876.29|12876.29|12876.29|12876.29|0
1652963530000|2022-05-19 12:32:10|12872.32|12872.32|12872.32|12872.32|12872.32|12872.32|12868.36|12868.36|0
1652963540000|2022-05-19 12:32:20|12869.52|12869.52|12869.52|12869.52|12869.52|12869.52|12869.52|12869.52|0
1652963610000|2022-05-19 12:33:30|12861.59|12861.59|12861.59|12861.59|12861.59|12861.59|12861.59|12861.59|0
1652963630000|2022-05-19 12:33:50|12857.63|12857.63|12857.63|12857.63|12857.63|12857.63|12857.63|12857.63|0
1652963670000|2022-05-19 12:34:30|12852.03|12852.03|12854.83|12854.83|12854.83|12854.83|12852.03|12852.03|0
1652963730000|2022-05-19 12:35:30|12846.9|12846.9|12846.9|12846.9|12846.9|12846.9|12846.9|12846.9|0
1652963750000|2022-05-19 12:35:50|12844.1|12844.1|12840.13|12840.13|12844.1|12844.1|12840.13|12840.13|0
1652963790000|2022-05-19 12:36:30|12842.93|12842.93|12842.93|12842.93|12842.93|12842.93|12842.93|12842.93|0
1652963840000|2022-05-19 12:37:20|12845.73|12845.73|12849.7|12849.7|12849.7|12849.7|12845.73|12845.73|0
1652963860000|2022-05-19 12:37:40|12841.77|12841.77|12841.77|12841.77|12841.77|12841.77|12841.77|12841.77|0
1652963990000|2022-05-19 12:39:50|12838.97|12838.97|12838.51|12838.51|12838.97|12838.97|12838.51|12838.51|0
1652964020000|2022-05-19 12:40:20|12837.11|12837.11|12837.11|12837.11|12837.11|12837.11|12837.11|12837.11|0
1652964070000|2022-05-19 12:41:10|12833.14|12833.14|12833.14|12833.14|12833.14|12833.14|12833.14|12833.14|0
1652964110000|2022-05-19 12:41:50|12835.94|12835.94|12835.94|12835.94|12835.94|12835.94|12835.94|12835.94|0
1652964180000|2022-05-19 12:43:00|12839.91|12839.91|12839.91|12839.91|12839.91|12839.91|12839.91|12839.91|0
1652964190000|2022-05-19 12:43:10|12841.31|12841.31|12845.94|12845.94|12845.94|12845.94|12841.31|12841.31|0
1652964200000|2022-05-19 12:43:20|12849.91|12849.91|12849.91|12849.91|12849.91|12849.91|12849.91|12849.91|0
1652964250000|2022-05-19 12:44:10|12854.11|12854.11|12850.6|12850.6|12862.5|12862.5|12850.6|12850.6|0
1652964270000|2022-05-19 12:44:30|12851.52|12851.52|12851.52|12851.52|12851.52|12851.52|12851.52|12851.52|0
1652964300000|2022-05-19 12:45:00|12855.49|12855.49|12855.49|12855.49|12855.49|12855.49|12855.49|12855.49|0
1652964350000|2022-05-19 12:45:50|12851.52|12851.52|12851.52|12851.52|12851.52|12851.52|12851.52|12851.52|0
1652964360000|2022-05-19 12:46:00|12855.49|12855.49|12855.49|12855.49|12855.49|12855.49|12855.49|12855.49|0
1652964480000|2022-05-19 12:48:00|12854.09|12854.09|12854.09|12854.09|12854.09|12854.09|12854.09|12854.09|0
1652964530000|2022-05-19 12:48:50|12853.63|12853.63|12853.63|12853.63|12853.63|12853.63|12853.63|12853.63|0
1652964580000|2022-05-19 12:49:40|12855.01|12855.01|12855.01|12855.01|12855.01|12855.01|12855.01|12855.01|0
1652964730000|2022-05-19 12:52:10|12855.47|12855.47|12855.47|12855.47|12855.47|12855.47|12855.47|12855.47|0
1652964800000|2022-05-19 12:53:20|12859.43|12859.43|12875.29|12875.29|12875.29|12875.29|12859.43|12859.43|0
1652964820000|2022-05-19 12:53:40|12876.69|12876.69|12876.69|12876.69|12876.69|12876.69|12876.69|12876.69|0
1652964860000|2022-05-19 12:54:20|12877.61|12877.61|12877.61|12877.61|12877.61|12877.61|12877.61|12877.61|0
1652964890000|2022-05-19 12:54:50|12876.21|12876.21|12876.21|12876.21|12876.21|12876.21|12876.21|12876.21|0
1652964910000|2022-05-19 12:55:10|12875.75|12875.75|12875.75|12875.75|12875.75|12875.75|12875.75|12875.75|0
1652964990000|2022-05-19 12:56:30|12877.15|12877.15|12877.15|12877.15|12877.15|12877.15|12877.15|12877.15|0
1652965010000|2022-05-19 12:56:50|12878.55|12878.55|12878.55|12878.55|12878.55|12878.55|12878.55|12878.55|0
1652965100000|2022-05-19 12:58:20|12874.59|12874.59|12874.59|12874.59|12874.59|12874.59|12874.59|12874.59|0
1652965130000|2022-05-19 12:58:50|12878.55|12878.55|12878.55|12878.55|12878.55|12878.55|12878.55|12878.55|0
1652965190000|2022-05-19 12:59:50|12882.52|12882.52|12882.52|12882.52|12882.52|12882.52|12882.52|12882.52|0
1652965200000|2022-05-19 13:00:00|12883.92|12883.92|12883.92|12883.92|12883.92|12883.92|12883.92|12883.92|0
1652965220000|2022-05-19 13:00:20|12875.99|12875.99|12878.79|12878.79|12878.79|12878.79|12875.99|12875.99|0
1652965250000|2022-05-19 13:00:50|12882.75|12882.75|12882.75|12882.75|12882.75|12882.75|12882.75|12882.75|0
1652965270000|2022-05-19 13:01:10|12894.65|12894.65|12903.5|12903.5|12903.5|12903.5|12894.65|12894.65|0
1652965280000|2022-05-19 13:01:20|12904.42|12904.42|12905.81|12905.81|12905.81|12905.81|12904.42|12904.42|0
1652965410000|2022-05-19 13:03:30|12901.85|12901.85|12909.78|12909.78|12909.78|12909.78|12901.85|12901.85|0
1652965430000|2022-05-19 13:03:50|12913.75|12913.75|12913.75|12913.75|12913.75|12913.75|12913.75|12913.75|0
1652965450000|2022-05-19 13:04:10|12905.81|12905.81|12901.85|12901.85|12905.81|12905.81|12901.85|12901.85|0
1652965460000|2022-05-19 13:04:20|12900.45|12900.45|12900.45|12900.45|12900.45|12900.45|12900.45|12900.45|0
1652965470000|2022-05-19 13:04:30|12899.05|12899.05|12899.05|12899.05|12899.05|12899.05|12899.05|12899.05|0
1652965500000|2022-05-19 13:05:00|12901.85|12901.85|12901.85|12901.85|12901.85|12901.85|12901.85|12901.85|0
1652965510000|2022-05-19 13:05:10|12900.45|12900.45|12900.45|12900.45|12900.45|12900.45|12900.45|12900.45|0
1652965520000|2022-05-19 13:05:20|12901.85|12901.85|12901.85|12901.85|12901.85|12901.85|12901.85|12901.85|0
1652965550000|2022-05-19 13:05:50|12885.99|12885.99|12878.06|12878.06|12889.95|12889.95|12878.06|12878.06|0
1652965560000|2022-05-19 13:06:00|12877.14|12877.14|12877.14|12877.14|12877.14|12877.14|12877.14|12877.14|0
1652965580000|2022-05-19 13:06:20|12878.54|12878.54|12879.94|12879.94|12879.94|12879.94|12878.54|12878.54|0
1652965590000|2022-05-19 13:06:30|12883.9|12883.9|12887.87|12887.87|12887.87|12887.87|12883.9|12883.9|0
1652965600000|2022-05-19 13:06:40|12886.47|12886.47|12886.47|12886.47|12886.47|12886.47|12886.47|12886.47|0
1652965640000|2022-05-19 13:07:20|12878.54|12878.54|12878.54|12878.54|12878.54|12878.54|12878.54|12878.54|0
1652965800000|2022-05-19 13:10:00|12882.5|12882.5|12882.5|12882.5|12882.5|12882.5|12882.5|12882.5|0
1652965830000|2022-05-19 13:10:30|12882.96|12882.96|12882.5|12882.5|12882.96|12882.96|12882.5|12882.5|0
1652965850000|2022-05-19 13:10:50|12876.91|12876.91|12876.91|12876.91|12876.91|12876.91|12876.91|12876.91|0
1652965860000|2022-05-19 13:11:00|12874.11|12874.11|12874.11|12874.11|12874.11|12874.11|12874.11|12874.11|0
1652965930000|2022-05-19 13:12:10|12878.3|12878.3|12879.7|12879.7|12879.7|12879.7|12878.3|12878.3|0
1652965990000|2022-05-19 13:13:10|12878.3|12878.3|12878.3|12878.3|12878.3|12878.3|12878.3|12878.3|0
1652966020000|2022-05-19 13:13:40|12882.27|12882.27|12882.27|12882.27|12882.27|12882.27|12882.27|12882.27|0
1652966030000|2022-05-19 13:13:50|12883.67|12883.67|12883.67|12883.67|12883.67|12883.67|12883.67|12883.67|0
1652966060000|2022-05-19 13:14:20|12882.75|12882.75|12881.83|12881.83|12882.75|12882.75|12881.83|12881.83|0
1652966090000|2022-05-19 13:14:50|12877.87|12877.87|12881.83|12881.83|12881.83|12881.83|12877.87|12877.87|0
1652966150000|2022-05-19 13:15:50|12880.43|12880.43|12876.47|12876.47|12880.43|12880.43|12876.47|12876.47|0
1652966160000|2022-05-19 13:16:00|12872.5|12872.5|12872.5|12872.5|12872.5|12872.5|12872.5|12872.5|0
1652966180000|2022-05-19 13:16:20|12869.7|12869.7|12869.7|12869.7|12869.7|12869.7|12869.7|12869.7|0
1652966200000|2022-05-19 13:16:40|12861.77|12861.77|12861.77|12861.77|12861.77|12861.77|12861.77|12861.77|0
1652966210000|2022-05-19 13:16:50|12862.69|12862.69|12866.66|12866.66|12866.66|12866.66|12862.69|12862.69|0
1652966240000|2022-05-19 13:17:20|12870.62|12870.62|12870.62|12870.62|12870.62|12870.62|12870.62|12870.62|0
1652966270000|2022-05-19 13:17:50|12874.59|12874.59|12871.79|12871.79|12874.59|12874.59|12871.79|12871.79|0
1652966280000|2022-05-19 13:18:00|12874.59|12874.59|12875.99|12875.99|12875.99|12875.99|12874.59|12874.59|0
1652966320000|2022-05-19 13:18:40|12883.92|12883.92|12883.92|12883.92|12883.92|12883.92|12883.92|12883.92|0
1652966340000|2022-05-19 13:19:00|12879.95|12879.95|12879.95|12879.95|12879.95|12879.95|12879.95|12879.95|0
1652966450000|2022-05-19 13:20:50|12881.35|12881.35|12881.35|12881.35|12881.35|12881.35|12881.35|12881.35|0
1652966460000|2022-05-19 13:21:00|12885.32|12885.32|12889.28|12889.28|12889.28|12889.28|12885.32|12885.32|0
1652966520000|2022-05-19 13:22:00|12892.08|12892.08|12892.08|12892.08|12892.08|12892.08|12892.08|12892.08|0
1652966630000|2022-05-19 13:23:50|12887.88|12887.88|12887.88|12887.88|12887.88|12887.88|12887.88|12887.88|0
1652966700000|2022-05-19 13:25:00|12879.95|12879.95|12879.95|12879.95|12883.92|12883.92|12879.95|12879.95|0
1652966720000|2022-05-19 13:25:20|12881.35|12881.35|12879.95|12879.95|12881.35|12881.35|12879.95|12879.95|0
1652966730000|2022-05-19 13:25:30|12882.75|12882.75|12882.75|12882.75|12882.75|12882.75|12882.75|12882.75|0
1652966740000|2022-05-19 13:25:40|12886.72|12886.72|12886.72|12886.72|12886.72|12886.72|12886.72|12886.72|0
1652966780000|2022-05-19 13:26:20|12885.32|12885.32|12885.32|12885.32|12885.32|12885.32|12885.32|12885.32|0
1652966810000|2022-05-19 13:26:50|12886.72|12886.72|12888.12|12888.12|12888.12|12888.12|12886.72|12886.72|0
1652966860000|2022-05-19 13:27:40|12889.51|12889.51|12889.51|12889.51|12889.51|12889.51|12889.51|12889.51|0
1652966910000|2022-05-19 13:28:30|12888.14|12888.14|12888.14|12888.14|12888.14|12888.14|12888.14|12888.14|0
1652966920000|2022-05-19 13:28:40|12888.6|12888.6|12888.6|12888.6|12888.6|12888.6|12888.6|12888.6|0
1652966960000|2022-05-19 13:29:20|12884.4|12884.4|12884.4|12884.4|12884.4|12884.4|12884.4|12884.4|0
1652966970000|2022-05-19 13:29:30|12883|12883|12883|12883|12883|12883|12883|12883|0
1652967000000|2022-05-19 13:30:00|12886.96|12886.96|12896.29|12896.29|12898.86|12898.86|12886.96|12886.96|0
1652967010000|2022-05-19 13:30:10|12894.89|12894.89|12894.89|12894.89|12894.89|12894.89|12894.89|12894.89|0
1652967020000|2022-05-19 13:30:20|12902.82|12902.82|12902.82|12902.82|12902.82|12902.82|12902.82|12902.82|0
1652967030000|2022-05-19 13:30:30|12904.22|12904.22|12904.22|12904.22|12904.22|12904.22|12904.22|12904.22|0
1652967040000|2022-05-19 13:30:40|12900.26|12900.26|12900.26|12900.26|12900.26|12900.26|12900.26|12900.26|0
1652967050000|2022-05-19 13:30:50|12904.22|12904.22|12904.22|12904.22|12904.22|12904.22|12904.22|12904.22|0
1652967070000|2022-05-19 13:31:10|12896.06|12896.06|12900.02|12900.02|12900.02|12900.02|12896.06|12896.06|0
1652967080000|2022-05-19 13:31:20|12900.48|12900.48|12904.68|12904.68|12904.68|12904.68|12900.48|12900.48|0
1652967100000|2022-05-19 13:31:40|12905.14|12905.14|12905.14|12905.14|12905.14|12905.14|12905.14|12905.14|0
1652967110000|2022-05-19 13:31:50|12906.54|12906.54|12906.54|12906.54|12906.54|12906.54|12906.54|12906.54|0
1652967120000|2022-05-19 13:32:00|12905.14|12905.14|12906.08|12906.08|12906.08|12906.08|12904.68|12904.68|0
1652967130000|2022-05-19 13:32:10|12910.05|12910.05|12912.85|12912.85|12912.85|12912.85|12910.05|12910.05|0
1652967160000|2022-05-19 13:32:40|12913.77|12913.77|12913.77|12913.77|12913.77|12913.77|12913.77|12913.77|0
1652967180000|2022-05-19 13:33:00|12917.73|12917.73|12917.73|12917.73|12921.7|12921.7|12917.73|12917.73|0
1652967190000|2022-05-19 13:33:10|12923.33|12923.33|12917.96|12917.96|12924.73|12924.73|12917.96|12917.96|0
1652967200000|2022-05-19 13:33:20|12918.42|12918.42|12918.42|12918.42|12918.42|12918.42|12918.42|12918.42|0
1652967210000|2022-05-19 13:33:30|12918.88|12918.88|12900.69|12900.69|12924.48|12924.48|12900.69|12900.69|0
1652967220000|2022-05-19 13:33:40|12899.29|12899.29|12899.29|12899.29|12899.29|12899.29|12895.33|12895.33|0
1652967230000|2022-05-19 13:33:50|12895.33|12895.33|12895.33|12895.33|12895.33|12895.33|12895.33|12895.33|0
1652967240000|2022-05-19 13:34:00|12899.29|12899.29|12900.69|12900.69|12900.69|12900.69|12899.29|12899.29|0
1652967250000|2022-05-19 13:34:10|12902.07|12902.07|12900.67|12900.67|12902.07|12902.07|12896.7|12896.7|0
1652967260000|2022-05-19 13:34:20|12899.27|12899.27|12897.87|12897.87|12899.27|12899.27|12897.87|12897.87|0
1652967280000|2022-05-19 13:34:40|12900.67|12900.67|12896.7|12896.7|12900.67|12900.67|12896.7|12896.7|0
1652967290000|2022-05-19 13:34:50|12892.74|12892.74|12904.63|12904.63|12904.63|12904.63|12892.74|12892.74|0
1652967310000|2022-05-19 13:35:10|12906.03|12906.03|12897.87|12897.87|12906.03|12906.03|12897.87|12897.87|0
1652967320000|2022-05-19 13:35:20|12896.47|12896.47|12904.4|12904.4|12904.4|12904.4|12896.47|12896.47|0
1652967330000|2022-05-19 13:35:30|12905.8|12905.8|12897.87|12897.87|12905.8|12905.8|12897.87|12897.87|0
1652967350000|2022-05-19 13:35:50|12899.27|12899.27|12902.07|12902.07|12902.07|12902.07|12899.27|12899.27|0
1652967360000|2022-05-19 13:36:00|12906.03|12906.03|12908.83|12908.83|12908.83|12908.83|12904.63|12904.63|0
1652967370000|2022-05-19 13:36:10|12912.8|12912.8|12906.03|12906.03|12912.8|12912.8|12906.03|12906.03|0
1652967390000|2022-05-19 13:36:30|12910|12910|12910|12910|12910|12910|12910|12910|0
1652967410000|2022-05-19 13:36:50|12910.46|12910.46|12910|12910|12910.46|12910.46|12910|12910|0
1652967430000|2022-05-19 13:37:10|12917.93|12917.93|12917.93|12917.93|12917.93|12917.93|12917.93|12917.93|0
1652967440000|2022-05-19 13:37:20|12918.85|12918.85|12923.05|12923.05|12923.05|12923.05|12917.68|12917.68|0
1652967450000|2022-05-19 13:37:30|12919.08|12919.08|12919.08|12919.08|12919.08|12919.08|12919.08|12919.08|0
1652967460000|2022-05-19 13:37:40|12924.68|12924.68|12920.48|12920.48|12924.68|12924.68|12920.48|12920.48|0
1652967500000|2022-05-19 13:38:20|12916.52|12916.52|12916.52|12916.52|12916.52|12916.52|12916.52|12916.52|0
1652967610000|2022-05-19 13:40:10|12917.92|12917.92|12917.92|12917.92|12920.72|12920.72|12917.92|12917.92|0
1652967670000|2022-05-19 13:41:10|12917|12917|12910|12910|12917|12917|12910|12910|0
1652967690000|2022-05-19 13:41:30|12908.6|12908.6|12907.2|12907.2|12908.6|12908.6|12903.24|12903.24|0
1652967700000|2022-05-19 13:41:40|12899.27|12899.27|12895.3|12895.3|12899.27|12899.27|12895.3|12895.3|0
1652967710000|2022-05-19 13:41:50|12892.51|12892.51|12892.51|12892.51|12892.51|12892.51|12892.51|12892.51|0
1652967720000|2022-05-19 13:42:00|12896.47|12896.47|12897.87|12897.87|12902.07|12902.07|12896.47|12896.47|0
1652967770000|2022-05-19 13:42:50|12893.91|12893.91|12893.91|12893.91|12893.91|12893.91|12893.91|12893.91|0
1652967780000|2022-05-19 13:43:00|12892.51|12892.51|12892.51|12892.51|12892.51|12892.51|12892.51|12892.51|0
1652967810000|2022-05-19 13:43:30|12889.71|12889.71|12881.32|12881.32|12889.71|12889.71|12881.32|12881.32|0
1652967820000|2022-05-19 13:43:40|12878.52|12878.52|12872.92|12872.92|12878.52|12878.52|12872.92|12872.92|0
1652967830000|2022-05-19 13:43:50|12868.95|12868.95|12868.95|12868.95|12868.95|12868.95|12864.99|12864.99|0
1652967840000|2022-05-19 13:44:00|12873.15|12873.15|12881.08|12881.08|12881.08|12881.08|12873.15|12873.15|0
1652967850000|2022-05-19 13:44:10|12885.05|12885.05|12887.85|12887.85|12887.85|12887.85|12885.05|12885.05|0
1652967860000|2022-05-19 13:44:20|12891.81|12891.81|12883.88|12883.88|12891.81|12891.81|12883.88|12883.88|0
1652967870000|2022-05-19 13:44:30|12883.42|12883.42|12883.88|12883.88|12883.88|12883.88|12883.42|12883.42|0
1652967880000|2022-05-19 13:44:40|12879.92|12879.92|12875.95|12875.95|12879.92|12879.92|12875.95|12875.95|0
1652967890000|2022-05-19 13:44:50|12873.15|12873.15|12873.15|12873.15|12873.15|12873.15|12873.15|12873.15|0
1652967900000|2022-05-19 13:45:00|12865.22|12865.22|12865.22|12865.22|12865.22|12865.22|12865.22|12865.22|0
1652967910000|2022-05-19 13:45:10|12854.49|12854.49|12854.49|12854.49|12854.49|12854.49|12854.49|12854.49|0
1652967960000|2022-05-19 13:46:00|12850.53|12850.53|12850.53|12850.53|12850.53|12850.53|12850.53|12850.53|0
1652967970000|2022-05-19 13:46:10|12849.13|12849.13|12843.53|12843.53|12849.13|12849.13|12843.53|12843.53|0
1652968010000|2022-05-19 13:46:50|12839.57|12839.57|12843.53|12843.53|12843.53|12843.53|12839.57|12839.57|0
1652968030000|2022-05-19 13:47:10|12835.6|12835.6|12837.02|12837.02|12841.44|12841.44|12835.6|12835.6|0
1652968050000|2022-05-19 13:47:30|12836.1|12836.1|12836.1|12836.1|12836.1|12836.1|12836.1|12836.1|0
1652968060000|2022-05-19 13:47:40|12840.07|12840.07|12840.07|12840.07|12840.07|12840.07|12840.07|12840.07|0
1652968070000|2022-05-19 13:47:50|12844.03|12844.03|12840.07|12840.07|12844.03|12844.03|12840.07|12840.07|0
1652968080000|2022-05-19 13:48:00|12844.03|12844.03|12844.03|12844.03|12844.03|12844.03|12844.03|12844.03|0
1652968090000|2022-05-19 13:48:10|12842.63|12842.63|12844.03|12844.03|12848|12848|12842.63|12842.63|0
1652968130000|2022-05-19 13:48:50|12848|12848|12849.4|12849.4|12851.96|12851.96|12848|12848|0
1652968180000|2022-05-19 13:49:40|12845.43|12845.43|12846.81|12846.81|12846.81|12846.81|12845.43|12845.43|0
1652968200000|2022-05-19 13:50:00|12850.77|12850.77|12852.17|12852.17|12852.17|12852.17|12850.77|12850.77|0
1652968210000|2022-05-19 13:50:10|12856.14|12856.14|12856.14|12856.14|12856.14|12856.14|12856.14|12856.14|0
1652968220000|2022-05-19 13:50:20|12852.17|12852.17|12842.84|12842.84|12852.17|12852.17|12842.84|12842.84|0
1652968230000|2022-05-19 13:50:30|12841.44|12841.44|12841.44|12841.44|12841.44|12841.44|12841.44|12841.44|0
1652968250000|2022-05-19 13:50:50|12845.41|12845.41|12841.44|12841.44|12845.41|12845.41|12841.44|12841.44|0
1652968290000|2022-05-19 13:51:30|12845.41|12845.41|12845.41|12845.41|12845.41|12845.41|12845.41|12845.41|0
1652968320000|2022-05-19 13:52:00|12846.81|12846.81|12846.81|12846.81|12846.81|12846.81|12846.81|12846.81|0
1652968330000|2022-05-19 13:52:10|12850.77|12850.77|12850.77|12850.77|12850.77|12850.77|12850.77|12850.77|0
1652968340000|2022-05-19 13:52:20|12853.57|12853.57|12856.6|12856.6|12856.6|12856.6|12852.17|12852.17|0
1652968370000|2022-05-19 13:52:50|12852.63|12852.63|12852.63|12852.63|12852.63|12852.63|12852.63|12852.63|0
1652968390000|2022-05-19 13:53:10|12860.56|12860.56|12860.56|12860.56|12860.56|12860.56|12860.56|12860.56|0
1652968400000|2022-05-19 13:53:20|12856.6|12856.6|12852.63|12852.63|12856.6|12856.6|12852.63|12852.63|0
1652968410000|2022-05-19 13:53:30|12856.6|12856.6|12856.6|12856.6|12856.6|12856.6|12856.6|12856.6|0
1652968420000|2022-05-19 13:53:40|12852.63|12852.63|12852.63|12852.63|12852.63|12852.63|12852.63|12852.63|0
1652968440000|2022-05-19 13:54:00|12854.03|12854.03|12852.63|12852.63|12854.03|12854.03|12852.63|12852.63|0
1652968450000|2022-05-19 13:54:10|12855.43|12855.43|12855.43|12855.43|12855.43|12855.43|12855.43|12855.43|0
1652968460000|2022-05-19 13:54:20|12855.89|12855.89|12859.86|12859.86|12863.82|12863.82|12855.89|12855.89|0
1652968470000|2022-05-19 13:54:30|12860.32|12860.32|12877.58|12877.58|12877.58|12877.58|12859.86|12859.86|0
1652968480000|2022-05-19 13:54:40|12878.98|12878.98|12875.02|12875.02|12878.98|12878.98|12875.02|12875.02|0
1652968490000|2022-05-19 13:54:50|12872.22|12872.22|12868.25|12868.25|12872.22|12872.22|12868.25|12868.25|0
1652968500000|2022-05-19 13:55:00|12872.22|12872.22|12884.35|12884.35|12884.35|12884.35|12872.22|12872.22|0
1652968510000|2022-05-19 13:55:10|12880.38|12880.38|12880.38|12880.38|12880.38|12880.38|12880.38|12880.38|0
1652968520000|2022-05-19 13:55:20|12878.98|12878.98|12877.58|12877.58|12878.98|12878.98|12877.58|12877.58|0
1652968550000|2022-05-19 13:55:50|12878.98|12878.98|12881.78|12881.78|12884.58|12884.58|12878.98|12878.98|0
1652968560000|2022-05-19 13:56:00|12885.75|12885.75|12885.75|12885.75|12889.71|12889.71|12885.75|12885.75|0
1652968570000|2022-05-19 13:56:10|12887.13|12887.13|12887.13|12887.13|12887.13|12887.13|12887.13|12887.13|0
1652968590000|2022-05-19 13:56:30|12883.16|12883.16|12881.76|12881.76|12883.16|12883.16|12881.76|12881.76|0
1652968610000|2022-05-19 13:56:50|12889.69|12889.69|12889.69|12889.69|12889.69|12889.69|12889.69|12889.69|0
1652968630000|2022-05-19 13:57:10|12889.23|12889.23|12889.23|12889.23|12889.23|12889.23|12889.23|12889.23|0
1652968670000|2022-05-19 13:57:50|12893.2|12893.2|12893.2|12893.2|12893.2|12893.2|12893.2|12893.2|0
1652968690000|2022-05-19 13:58:10|12897.16|12897.16|12897.16|12897.16|12897.16|12897.16|12897.16|12897.16|0
1652968700000|2022-05-19 13:58:20|12893.2|12893.2|12893.2|12893.2|12893.2|12893.2|12893.2|12893.2|0
1652968710000|2022-05-19 13:58:30|12890.4|12890.4|12890.4|12890.4|12890.4|12890.4|12890.4|12890.4|0
1652968720000|2022-05-19 13:58:40|12886.43|12886.43|12886.43|12886.43|12886.43|12886.43|12886.43|12886.43|0
1652968760000|2022-05-19 13:59:20|12882.47|12882.47|12882.47|12882.47|12882.47|12882.47|12882.47|12882.47|0
1652968790000|2022-05-19 13:59:50|12886.43|12886.43|12888.56|12888.56|12888.56|12888.56|12884.6|12884.6|0
1652968800000|2022-05-19 14:00:00|12892.53|12892.53|12893.93|12893.93|12893.93|12893.93|12892.53|12892.53|0
1652968810000|2022-05-19 14:00:10|12892.53|12892.53|12892.53|12892.53|12892.53|12892.53|12892.53|12892.53|0
1652968820000|2022-05-19 14:00:20|12893.93|12893.93|12893.93|12893.93|12893.93|12893.93|12893.93|12893.93|0
1652968830000|2022-05-19 14:00:30|12891.13|12891.13|12891.13|12891.13|12891.13|12891.13|12891.13|12891.13|0
1652968890000|2022-05-19 14:01:30|12895.09|12895.09|12910.44|12910.44|12910.44|12910.44|12895.09|12895.09|0
1652968900000|2022-05-19 14:01:40|12914.64|12914.64|12916.04|12916.04|12916.04|12916.04|12914.64|12914.64|0
1652968910000|2022-05-19 14:01:50|12913.24|12913.24|12913.24|12913.24|12913.24|12913.24|12913.24|12913.24|0
1652968920000|2022-05-19 14:02:00|12917.2|12917.2|12920|12920|12920|12920|12913.24|12913.24|0
1652968930000|2022-05-19 14:02:10|12922.8|12922.8|12921.4|12921.4|12922.8|12922.8|12920|12920|0
1652968940000|2022-05-19 14:02:20|12925.37|12925.37|12924.45|12924.45|12925.37|12925.37|12923.99|12923.99|0
1652968950000|2022-05-19 14:02:30|12920.48|12920.48|12920.48|12920.48|12920.48|12920.48|12920.48|12920.48|0
1652968960000|2022-05-19 14:02:40|12916.52|12916.52|12916.52|12916.52|12916.52|12916.52|12916.52|12916.52|0
1652968970000|2022-05-19 14:02:50|12916.98|12916.98|12919.3|12919.3|12919.3|12919.3|12916.98|12916.98|0
1652968980000|2022-05-19 14:03:00|12927.23|12927.23|12927.23|12927.23|12927.23|12927.23|12927.23|12927.23|0
1652969010000|2022-05-19 14:03:30|12931.19|12931.19|12935.16|12935.16|12935.16|12935.16|12931.19|12931.19|0
1652969020000|2022-05-19 14:03:40|12931.19|12931.19|12931.19|12931.19|12931.19|12931.19|12931.19|12931.19|0
1652969040000|2022-05-19 14:04:00|12935.16|12935.16|12939.12|12939.12|12939.12|12939.12|12935.16|12935.16|0
1652969050000|2022-05-19 14:04:10|12941.92|12941.92|12941.92|12941.92|12941.92|12941.92|12941.92|12941.92|0
1652969060000|2022-05-19 14:04:20|12949.85|12949.85|12952.65|12952.65|12952.65|12952.65|12949.85|12949.85|0
1652969070000|2022-05-19 14:04:30|12951.25|12951.25|12954.05|12954.05|12954.05|12954.05|12949.85|12949.85|0
1652969080000|2022-05-19 14:04:40|12951.25|12951.25|12948.45|12948.45|12951.25|12951.25|12948.45|12948.45|0
1652969090000|2022-05-19 14:04:50|12956.38|12956.38|12956.38|12956.38|12956.38|12956.38|12956.38|12956.38|0
1652969100000|2022-05-19 14:05:00|12952.42|12952.42|12952.42|12952.42|12952.42|12952.42|12952.42|12952.42|0
1652969120000|2022-05-19 14:05:20|12955.22|12955.22|12956.62|12956.62|12956.62|12956.62|12955.22|12955.22|0
1652969130000|2022-05-19 14:05:30|12955.22|12955.22|12955.22|12955.22|12955.22|12955.22|12955.22|12955.22|0
1652969170000|2022-05-19 14:06:10|12959.18|12959.18|12960.1|12960.1|12960.1|12960.1|12956.14|12956.14|0
1652969180000|2022-05-19 14:06:20|12960.56|12960.56|12963.36|12963.36|12964.76|12964.76|12960.56|12960.56|0
1652969190000|2022-05-19 14:06:30|12959.39|12959.39|12939.57|12939.57|12959.39|12959.39|12939.57|12939.57|0
1652969200000|2022-05-19 14:06:40|12935.6|12935.6|12935.6|12935.6|12935.6|12935.6|12935.6|12935.6|0
1652969210000|2022-05-19 14:06:50|12934.2|12934.2|12935.6|12935.6|12935.6|12935.6|12934.2|12934.2|0
1652969220000|2022-05-19 14:07:00|12947.5|12947.5|12947.5|12947.5|12947.5|12947.5|12947.5|12947.5|0
1652969240000|2022-05-19 14:07:20|12947.96|12947.96|12947.96|12947.96|12947.96|12947.96|12947.96|12947.96|0
1652969250000|2022-05-19 14:07:30|12943.99|12943.99|12944.91|12944.91|12944.91|12944.91|12943.99|12943.99|0
1652969270000|2022-05-19 14:07:50|12948.88|12948.88|12948.88|12948.88|12948.88|12948.88|12948.88|12948.88|0
1652969280000|2022-05-19 14:08:00|12953.08|12953.08|12951.68|12951.68|12953.08|12953.08|12951.68|12951.68|0
1652969290000|2022-05-19 14:08:10|12954.48|12954.48|12954.48|12954.48|12954.48|12954.48|12954.48|12954.48|0
1652969310000|2022-05-19 14:08:30|12953.08|12953.08|12953.08|12953.08|12953.08|12953.08|12953.08|12953.08|0
1652969330000|2022-05-19 14:08:50|12949.11|12949.11|12949.11|12949.11|12949.11|12949.11|12949.11|12949.11|0
1652969360000|2022-05-19 14:09:20|12946.31|12946.31|12946.31|12946.31|12946.31|12946.31|12946.31|12946.31|0
1652969380000|2022-05-19 14:09:40|12940.71|12940.71|12938.63|12938.63|12943.51|12943.51|12938.63|12938.63|0
1652969390000|2022-05-19 14:09:50|12942.59|12942.59|12950.52|12950.52|12950.52|12950.52|12942.59|12942.59|0
1652969410000|2022-05-19 14:10:10|12951.92|12951.92|12951.92|12951.92|12951.92|12951.92|12951.92|12951.92|0
1652969430000|2022-05-19 14:10:30|12956.12|12956.12|12954.72|12954.72|12956.12|12956.12|12954.72|12954.72|0
1652969460000|2022-05-19 14:11:00|12956.1|12956.1|12960.07|12960.07|12960.07|12960.07|12956.1|12956.1|0
1652969470000|2022-05-19 14:11:10|12964.03|12964.03|12968|12968|12968|12968|12964.03|12964.03|0
1652969480000|2022-05-19 14:11:20|12964.03|12964.03|12964.03|12964.03|12964.03|12964.03|12964.03|12964.03|0
1652969500000|2022-05-19 14:11:40|12968|12968|12968|12968|12968|12968|12964.03|12964.03|0
1652969520000|2022-05-19 14:12:00|12964.03|12964.03|12964.03|12964.03|12964.03|12964.03|12964.03|12964.03|0
1652969530000|2022-05-19 14:12:10|12960.07|12960.07|12957.27|12957.27|12960.07|12960.07|12957.27|12957.27|0
1652969560000|2022-05-19 14:12:40|12953.3|12953.3|12929.51|12929.51|12953.3|12953.3|12929.51|12929.51|0
1652969570000|2022-05-19 14:12:50|12933.48|12933.48|12933.48|12933.48|12933.48|12933.48|12933.48|12933.48|0
1652969580000|2022-05-19 14:13:00|12929.51|12929.51|12937.44|12937.44|12937.44|12937.44|12929.51|12929.51|0
1652969590000|2022-05-19 14:13:10|12933.48|12933.48|12926.95|12926.95|12933.48|12933.48|12926.95|12926.95|0
1652969610000|2022-05-19 14:13:30|12919.01|12919.01|12923|12923|12924.38|12924.38|12919.01|12919.01|0
1652969620000|2022-05-19 14:13:40|12924.4|12924.4|12924.4|12924.4|12932.33|12932.33|12924.4|12924.4|0
1652969640000|2022-05-19 14:14:00|12923|12923|12923|12923|12923|12923|12923|12923|0
1652969680000|2022-05-19 14:14:40|12925.8|12925.8|12925.8|12925.8|12925.8|12925.8|12925.8|12925.8|0
1652969700000|2022-05-19 14:15:00|12929.76|12929.76|12930.22|12930.22|12930.22|12930.22|12929.76|12929.76|0
1652969730000|2022-05-19 14:15:30|12934.19|12934.19|12934.19|12934.19|12934.19|12934.19|12934.19|12934.19|0
1652969740000|2022-05-19 14:15:40|12942.12|12942.12|12942.12|12942.12|12950.05|12950.05|12942.12|12942.12|0
1652969760000|2022-05-19 14:16:00|12946.09|12946.09|12946.09|12946.09|12946.09|12946.09|12946.09|12946.09|0
1652969770000|2022-05-19 14:16:10|12942.12|12942.12|12942.12|12942.12|12942.12|12942.12|12942.12|12942.12|0
1652969790000|2022-05-19 14:16:30|12944.92|12944.92|12958.67|12958.67|12959.61|12959.61|12944.92|12944.92|0
1652969830000|2022-05-19 14:17:10|12962.87|12962.87|12961.47|12961.47|12965.67|12965.67|12961.47|12961.47|0
1652969860000|2022-05-19 14:17:40|12968.47|12968.47|12968.47|12968.47|12968.47|12968.47|12968.47|12968.47|0
1652969880000|2022-05-19 14:18:00|12967.07|12967.07|12961.71|12961.71|12967.07|12967.07|12961.71|12961.71|0
1652969910000|2022-05-19 14:18:30|12957.74|12957.74|12957.74|12957.74|12957.74|12957.74|12957.74|12957.74|0
1652969920000|2022-05-19 14:18:40|12953.78|12953.78|12953.78|12953.78|12953.78|12953.78|12953.78|12953.78|0
1652969930000|2022-05-19 14:18:50|12957.74|12957.74|12957.74|12957.74|12957.74|12957.74|12957.74|12957.74|0
1652969970000|2022-05-19 14:19:30|12959.14|12959.14|12959.14|12959.14|12959.14|12959.14|12959.14|12959.14|0
1652969990000|2022-05-19 14:19:50|12963.11|12963.11|12963.11|12963.11|12963.11|12963.11|12963.11|12963.11|0
1652970020000|2022-05-19 14:20:20|12967.07|12967.07|12967.99|12967.99|12967.99|12967.99|12967.07|12967.07|0
1652970030000|2022-05-19 14:20:30|12969.39|12969.39|12969.39|12969.39|12972.19|12972.19|12969.39|12969.39|0
1652970060000|2022-05-19 14:21:00|12977.32|12977.32|12981.29|12981.29|12981.29|12981.29|12977.32|12977.32|0
1652970080000|2022-05-19 14:21:20|12977.32|12977.32|12977.32|12977.32|12977.32|12977.32|12977.32|12977.32|0
1652970100000|2022-05-19 14:21:40|12974.52|12974.52|12966.13|12966.13|12974.52|12974.52|12966.13|12966.13|0
1652970170000|2022-05-19 14:22:50|12957.73|12957.73|12957.73|12957.73|12957.73|12957.73|12957.73|12957.73|0
1652970190000|2022-05-19 14:23:10|12961.7|12961.7|12961.7|12961.7|12961.7|12961.7|12961.7|12961.7|0
1652970200000|2022-05-19 14:23:20|12964.5|12964.5|12967.3|12967.3|12967.3|12967.3|12964.5|12964.5|0
1652970250000|2022-05-19 14:24:10|12963.33|12963.33|12963.33|12963.33|12963.33|12963.33|12963.33|12963.33|0
1652970270000|2022-05-19 14:24:30|12964.73|12964.73|12966.13|12966.13|12966.13|12966.13|12964.73|12964.73|0
1652970280000|2022-05-19 14:24:40|12964.73|12964.73|12975.46|12975.46|12975.46|12975.46|12964.73|12964.73|0
1652970310000|2022-05-19 14:25:10|12971.5|12971.5|12970.1|12970.1|12971.5|12971.5|12970.1|12970.1|0
1652970320000|2022-05-19 14:25:20|12968.7|12968.7|12968.7|12968.7|12968.7|12968.7|12968.7|12968.7|0
1652970400000|2022-05-19 14:26:40|12967.3|12967.3|12967.3|12967.3|12967.3|12967.3|12967.3|12967.3|0
1652970420000|2022-05-19 14:27:00|12963.33|12963.33|12958.91|12958.91|12963.33|12963.33|12958.91|12958.91|0
1652970440000|2022-05-19 14:27:20|12954.94|12954.94|12954.94|12954.94|12954.94|12954.94|12954.94|12954.94|0
1652970450000|2022-05-19 14:27:30|12950.98|12950.98|12950.98|12950.98|12950.98|12950.98|12950.98|12950.98|0
1652970470000|2022-05-19 14:27:50|12946.78|12946.78|12949.58|12949.58|12949.58|12949.58|12946.78|12946.78|0
1652970480000|2022-05-19 14:28:00|12946.78|12946.78|12946.78|12946.78|12946.78|12946.78|12946.78|12946.78|0
1652970510000|2022-05-19 14:28:30|12954.71|12954.71|12958.67|12958.67|12958.67|12958.67|12954.71|12954.71|0
1652970530000|2022-05-19 14:28:50|12955.87|12955.87|12951.91|12951.91|12955.87|12955.87|12951.91|12951.91|0
1652970540000|2022-05-19 14:29:00|12951.45|12951.45|12951.45|12951.45|12951.45|12951.45|12951.45|12951.45|0
1652970580000|2022-05-19 14:29:40|12955.42|12955.42|12955.42|12955.42|12955.42|12955.42|12955.42|12955.42|0
1652970600000|2022-05-19 14:30:00|12959.38|12959.38|12959.38|12959.38|12959.38|12959.38|12959.38|12959.38|0
1652970620000|2022-05-19 14:30:20|12955.18|12955.18|12955.18|12955.18|12955.18|12955.18|12955.18|12955.18|0
1652970630000|2022-05-19 14:30:30|12954.72|12954.72|12954.72|12954.72|12954.72|12954.72|12954.72|12954.72|0
1652970640000|2022-05-19 14:30:40|12953.32|12953.32|12951.92|12951.92|12953.32|12953.32|12951.92|12951.92|0
1652970650000|2022-05-19 14:30:50|12951.46|12951.46|12951.46|12951.46|12951.46|12951.46|12947.5|12947.5|0
1652970660000|2022-05-19 14:31:00|12948.66|12948.66|12948.66|12948.66|12948.66|12948.66|12948.66|12948.66|0
1652970680000|2022-05-19 14:31:20|12952.86|12952.86|12952.86|12952.86|12952.86|12952.86|12951.46|12951.46|0
1652970700000|2022-05-19 14:31:40|12951.46|12951.46|12951.46|12951.46|12951.46|12951.46|12951.46|12951.46|0
1652970730000|2022-05-19 14:32:10|12954.26|12954.26|12953.34|12953.34|12954.26|12954.26|12953.34|12953.34|0
1652970740000|2022-05-19 14:32:20|12957.31|12957.31|12962.67|12962.67|12962.67|12962.67|12957.31|12957.31|0
1652970750000|2022-05-19 14:32:30|12964.07|12964.07|12964.07|12964.07|12964.07|12964.07|12964.07|12964.07|0
1652970770000|2022-05-19 14:32:50|12966.87|12966.87|12986.7|12986.7|12986.7|12986.7|12966.87|12966.87|0
1652970780000|2022-05-19 14:33:00|12988.1|12988.1|12989.5|12989.5|12990.9|12990.9|12988.1|12988.1|0
1652970800000|2022-05-19 14:33:20|12993.46|12993.46|12993.46|12993.46|12993.46|12993.46|12993.46|12993.46|0
1652970820000|2022-05-19 14:33:40|12994.86|12994.86|12997.66|12997.66|12997.66|12997.66|12994.86|12994.86|0
1652970830000|2022-05-19 14:33:50|13005.59|13005.59|13005.59|13005.59|13005.59|13005.59|13005.59|13005.59|0
1652970860000|2022-05-19 14:34:20|13021.45|13021.45|13021.45|13021.45|13021.45|13021.45|13021.45|13021.45|0
1652970870000|2022-05-19 14:34:30|13020.05|13020.05|12988.33|12988.33|13024.02|13024.02|12988.33|12988.33|0
1652970880000|2022-05-19 14:34:40|12984.37|12984.37|12984.37|12984.37|12984.37|12984.37|12984.37|12984.37|0
1652970900000|2022-05-19 14:35:00|12985.76|12985.76|12985.76|12985.76|12985.76|12985.76|12985.76|12985.76|0
1652970910000|2022-05-19 14:35:10|12989.73|12989.73|12985.5|12985.5|12991.13|12991.13|12985.5|12985.5|0
1652970920000|2022-05-19 14:35:20|12989.46|12989.46|12985.5|12985.5|12989.46|12989.46|12985.5|12985.5|0
1652970930000|2022-05-19 14:35:30|12984.1|12984.1|12983.64|12983.64|12984.1|12984.1|12983.64|12983.64|0
1652970940000|2022-05-19 14:35:40|12987.6|12987.6|12991.57|12991.57|12991.57|12991.57|12987.6|12987.6|0
1652970950000|2022-05-19 14:35:50|12987.6|12987.6|12987.6|12987.6|12987.6|12987.6|12987.6|12987.6|0
1652970960000|2022-05-19 14:36:00|12991.57|12991.57|12991.57|12991.57|12991.57|12991.57|12991.57|12991.57|0
1652970970000|2022-05-19 14:36:10|12995.53|12995.53|12995.53|12995.53|12995.53|12995.53|12995.53|12995.53|0
1652970980000|2022-05-19 14:36:20|12995.07|12995.07|12995.07|12995.07|12995.07|12995.07|12995.07|12995.07|0
1652971030000|2022-05-19 14:37:10|13003|13003|13003|13003|13003|13003|13003|13003|0
1652971040000|2022-05-19 14:37:20|13006.97|13006.97|13003|13003|13006.97|13006.97|13003|13003|0
1652971070000|2022-05-19 14:37:50|13004.4|13004.4|13004.4|13004.4|13004.4|13004.4|13004.4|13004.4|0
1652971080000|2022-05-19 14:38:00|13008.37|13008.37|13008.37|13008.37|13008.37|13008.37|13008.37|13008.37|0
1652971090000|2022-05-19 14:38:10|13006.97|13006.97|13003|13003|13006.97|13006.97|13003|13003|0
1652971120000|2022-05-19 14:38:40|12999.04|12999.04|13003|13003|13003|13003|12999.04|12999.04|0
1652971170000|2022-05-19 14:39:30|13006.97|13006.97|13010.94|13010.94|13010.94|13010.94|13006.97|13006.97|0
1652971180000|2022-05-19 14:39:40|12987.14|12987.14|12987.14|12987.14|12987.14|12987.14|12987.14|12987.14|0
1652971190000|2022-05-19 14:39:50|12988.54|12988.54|12988.54|12988.54|12988.54|12988.54|12988.54|12988.54|0
1652971200000|2022-05-19 14:40:00|12984.58|12984.58|12983.18|12983.18|12984.58|12984.58|12983.18|12983.18|0
1652971230000|2022-05-19 14:40:30|12979.21|12979.21|12979.21|12979.21|12979.21|12979.21|12979.21|12979.21|0
1652971240000|2022-05-19 14:40:40|12975.25|12975.25|12975.25|12975.25|12975.25|12975.25|12975.25|12975.25|0
1652971260000|2022-05-19 14:41:00|12979.21|12979.21|12979.21|12979.21|12979.21|12979.21|12979.21|12979.21|0
1652971270000|2022-05-19 14:41:10|12977.81|12977.81|12973.62|12973.62|12977.81|12977.81|12973.62|12973.62|0
1652971310000|2022-05-19 14:41:50|12969.65|12969.65|12972.45|12972.45|12972.45|12972.45|12969.65|12969.65|0
1652971320000|2022-05-19 14:42:00|12973.85|12973.85|12977.81|12977.81|12977.81|12977.81|12972.45|12972.45|0
1652971330000|2022-05-19 14:42:10|12981.78|12981.78|12981.78|12981.78|12981.78|12981.78|12981.78|12981.78|0
1652971340000|2022-05-19 14:42:20|12983.18|12983.18|12978.73|12978.73|12984.58|12984.58|12978.73|12978.73|0
1652971360000|2022-05-19 14:42:40|12980.13|12980.13|12980.13|12980.13|12980.13|12980.13|12980.13|12980.13|0
1652971370000|2022-05-19 14:42:50|12978.73|12978.73|12978.73|12978.73|12978.73|12978.73|12978.73|12978.73|0
1652971380000|2022-05-19 14:43:00|12974.77|12974.77|12978.73|12978.73|12978.73|12978.73|12974.77|12974.77|0
1652971400000|2022-05-19 14:43:20|12978.27|12978.27|12974.31|12974.31|12978.27|12978.27|12974.31|12974.31|0
1652971420000|2022-05-19 14:43:40|12973.85|12973.85|12972.93|12972.93|12973.85|12973.85|12972.93|12972.93|0
1652971430000|2022-05-19 14:43:50|12976.89|12976.89|12978.06|12978.06|12978.06|12978.06|12974.1|12974.1|0
1652971480000|2022-05-19 14:44:40|12982.03|12982.03|12978.06|12978.06|12982.03|12982.03|12978.06|12978.06|0
1652971510000|2022-05-19 14:45:10|12982.03|12982.03|12983.43|12983.43|12983.43|12983.43|12982.03|12982.03|0
1652971520000|2022-05-19 14:45:20|12984.83|12984.83|12984.83|12984.83|12984.83|12984.83|12984.83|12984.83|0
1652971530000|2022-05-19 14:45:30|12986.22|12986.22|12986.22|12986.22|12986.22|12986.22|12986.22|12986.22|0
1652971550000|2022-05-19 14:45:50|12987.62|12987.62|12989.02|12989.02|12989.02|12989.02|12987.62|12987.62|0
1652971560000|2022-05-19 14:46:00|12987.62|12987.62|12991.59|12991.59|12991.59|12991.59|12987.62|12987.62|0
1652971570000|2022-05-19 14:46:10|12994.39|12994.39|12994.39|12994.39|12994.39|12994.39|12994.39|12994.39|0
1652971600000|2022-05-19 14:46:40|12998.35|12998.35|12998.35|12998.35|12998.35|12998.35|12998.35|12998.35|0
1652971610000|2022-05-19 14:46:50|12999.75|12999.75|13011.65|13011.65|13011.65|13011.65|12999.75|12999.75|0
1652971620000|2022-05-19 14:47:00|13003.72|13003.72|13003.72|13003.72|13003.72|13003.72|13003.72|13003.72|0
1652971650000|2022-05-19 14:47:30|13006.48|13006.48|13009.23|13009.23|13009.23|13009.23|13006.48|13006.48|0
1652971670000|2022-05-19 14:47:50|13007.84|13007.84|13007.84|13007.84|13007.84|13007.84|13007.84|13007.84|0
1652971680000|2022-05-19 14:48:00|13011.8|13011.8|13015.77|13015.77|13015.77|13015.77|13011.8|13011.8|0
1652971700000|2022-05-19 14:48:20|13016.68|13016.68|13009.92|13009.92|13016.68|13016.68|13009.92|13009.92|0
1652971720000|2022-05-19 14:48:40|12998.02|12998.02|13001.99|13001.99|13001.99|13001.99|12998.02|12998.02|0
1652971730000|2022-05-19 14:48:50|12998.02|12998.02|12998.02|12998.02|12998.02|12998.02|12998.02|12998.02|0
1652971740000|2022-05-19 14:49:00|12990.09|12990.09|12987.3|12987.3|12990.09|12990.09|12986.13|12986.13|0
1652971750000|2022-05-19 14:49:10|12983.33|12983.33|12979.37|12979.37|12983.33|12983.33|12979.37|12979.37|0
1652971760000|2022-05-19 14:49:20|12977.97|12977.97|12976.57|12976.57|12977.97|12977.97|12975.17|12975.17|0
1652971770000|2022-05-19 14:49:30|12980.53|12980.53|12976.57|12976.57|12980.53|12980.53|12976.57|12976.57|0
1652971780000|2022-05-19 14:49:40|12976.11|12976.11|12976.11|12976.11|12976.11|12976.11|12976.11|12976.11|0
1652971800000|2022-05-19 14:50:00|12980.07|12980.07|12980.07|12980.07|12980.07|12980.07|12980.07|12980.07|0
1652971810000|2022-05-19 14:50:10|12977.27|12977.27|12976.81|12976.81|12977.27|12977.27|12975.89|12975.89|0
1652971830000|2022-05-19 14:50:30|12984.74|12984.74|12984.74|12984.74|12984.74|12984.74|12984.74|12984.74|0
1652971840000|2022-05-19 14:50:40|12986.14|12986.14|12987.54|12987.54|12987.54|12987.54|12986.14|12986.14|0
1652971880000|2022-05-19 14:51:20|12983.58|12983.58|12983.58|12983.58|12983.58|12983.58|12983.58|12983.58|0
1652971920000|2022-05-19 14:52:00|12987.54|12987.54|12991.51|12991.51|12991.51|12991.51|12987.54|12987.54|0
1652971950000|2022-05-19 14:52:30|12992.91|12992.91|12992.91|12992.91|12992.91|12992.91|12992.91|12992.91|0
1652971970000|2022-05-19 14:52:50|12996.87|12996.87|12996.87|12996.87|12996.87|12996.87|12996.87|12996.87|0
1652972010000|2022-05-19 14:53:30|12998.27|12998.27|12998.27|12998.27|12998.27|12998.27|12998.27|12998.27|0
1652972020000|2022-05-19 14:53:40|12999.67|12999.67|13000.13|13000.13|13000.13|13000.13|12999.67|12999.67|0
1652972030000|2022-05-19 14:53:50|12998.73|12998.73|12998.73|12998.73|12998.73|12998.73|12998.73|12998.73|0
1652972040000|2022-05-19 14:54:00|12997.81|12997.81|12998.73|12998.73|12998.73|12998.73|12997.81|12997.81|0
1652972060000|2022-05-19 14:54:20|12994.77|12994.77|12998.73|12998.73|12998.73|12998.73|12994.77|12994.77|0
1652972080000|2022-05-19 14:54:40|13000.13|13000.13|13000.13|13000.13|13000.13|13000.13|13000.13|13000.13|0
1652972090000|2022-05-19 14:54:50|13001.05|13001.05|13001.05|13001.05|13001.05|13001.05|13001.05|13001.05|0
1652972100000|2022-05-19 14:55:00|13000.59|13000.59|13000.13|13000.13|13000.59|13000.59|13000.13|13000.13|0
1652972110000|2022-05-19 14:55:10|13001.53|13001.53|13000.13|13000.13|13001.53|13001.53|13000.13|13000.13|0
1652972160000|2022-05-19 14:56:00|13000.59|13000.59|13000.59|13000.59|13000.59|13000.59|13000.59|13000.59|0
1652972170000|2022-05-19 14:56:10|12996.63|12996.63|12993.83|12993.83|12996.63|12996.63|12993.83|12993.83|0
1652972180000|2022-05-19 14:56:20|12995.23|12995.23|12999.19|12999.19|12999.19|12999.19|12995.23|12995.23|0
1652972200000|2022-05-19 14:56:40|12995.23|12995.23|12995.23|12995.23|12995.23|12995.23|12995.23|12995.23|0
1652972220000|2022-05-19 14:57:00|12992.43|12992.43|12991.97|12991.97|12992.43|12992.43|12991.97|12991.97|0
1652972230000|2022-05-19 14:57:10|12995.93|12995.93|12995.93|12995.93|12995.93|12995.93|12995.93|12995.93|0
1652972240000|2022-05-19 14:57:20|12991.97|12991.97|12991.97|12991.97|12991.97|12991.97|12991.97|12991.97|0
1652972250000|2022-05-19 14:57:30|12990.57|12990.57|12990.57|12990.57|12990.57|12990.57|12990.57|12990.57|0
1652972270000|2022-05-19 14:57:50|12991.97|12991.97|12991.97|12991.97|12991.97|12991.97|12991.97|12991.97|0
1652972280000|2022-05-19 14:58:00|12993.37|12993.37|12989.4|12989.4|12997.33|12997.33|12989.4|12989.4|0
1652972290000|2022-05-19 14:58:10|12988.94|12988.94|12988.94|12988.94|12988.94|12988.94|12988.94|12988.94|0
1652972330000|2022-05-19 14:58:50|12992.91|12992.91|12992.91|12992.91|12992.91|12992.91|12992.91|12992.91|0
1652972340000|2022-05-19 14:59:00|12996.87|12996.87|12996.87|12996.87|12996.87|12996.87|12996.87|12996.87|0
1652972350000|2022-05-19 14:59:10|12992.91|12992.91|12992.91|12992.91|12992.91|12992.91|12992.91|12992.91|0
1652972370000|2022-05-19 14:59:30|12996.87|12996.87|12996.87|12996.87|12996.87|12996.87|12996.87|12996.87|0
1652972420000|2022-05-19 15:00:20|12992.91|12992.91|12984.74|12984.74|12992.91|12992.91|12984.74|12984.74|0
1652972430000|2022-05-19 15:00:30|12981.94|12981.94|12981.94|12981.94|12981.94|12981.94|12981.94|12981.94|0
1652972440000|2022-05-19 15:00:40|12983.34|12983.34|12981.94|12981.94|12983.34|12983.34|12981.94|12981.94|0
1652972460000|2022-05-19 15:01:00|12984.74|12984.74|12984.74|12984.74|12984.74|12984.74|12984.74|12984.74|0
1652972470000|2022-05-19 15:01:10|12988.71|12988.71|12988.71|12988.71|12988.71|12988.71|12988.71|12988.71|0
1652972500000|2022-05-19 15:01:40|12992.67|12992.67|12992.67|12992.67|12992.67|12992.67|12992.67|12992.67|0
1652972510000|2022-05-19 15:01:50|12988.71|12988.71|12988.71|12988.71|12988.71|12988.71|12988.71|12988.71|0
1652972570000|2022-05-19 15:02:50|12991.51|12991.51|12991.51|12991.51|12991.51|12991.51|12991.51|12991.51|0
1652972580000|2022-05-19 15:03:00|12991.97|12991.97|12991.97|12991.97|12991.97|12991.97|12991.97|12991.97|0
1652972590000|2022-05-19 15:03:10|12984.04|12984.04|12984.04|12984.04|12984.04|12984.04|12984.04|12984.04|0
1652972600000|2022-05-19 15:03:20|12985.44|12985.44|12985.44|12985.44|12985.44|12985.44|12985.44|12985.44|0
1652972640000|2022-05-19 15:04:00|12989.4|12989.4|12989.4|12989.4|12989.4|12989.4|12989.4|12989.4|0
1652972710000|2022-05-19 15:05:10|12985.44|12985.44|12984.06|12984.06|12985.44|12985.44|12984.06|12984.06|0
1652972720000|2022-05-19 15:05:20|12983.6|12983.6|12983.6|12983.6|12983.6|12983.6|12983.6|12983.6|0
1652972730000|2022-05-19 15:05:30|12983.14|12983.14|12983.14|12983.14|12983.14|12983.14|12983.14|12983.14|0
1652972740000|2022-05-19 15:05:40|12978.94|12978.94|12978.94|12978.94|12978.94|12978.94|12978.94|12978.94|0
1652972770000|2022-05-19 15:06:10|12981.74|12981.74|12981.74|12981.74|12981.74|12981.74|12981.74|12981.74|0
1652972780000|2022-05-19 15:06:20|12985.7|12985.7|12985.7|12985.7|12985.7|12985.7|12985.7|12985.7|0
1652972800000|2022-05-19 15:06:40|12989.67|12989.67|12989.67|12989.67|12989.67|12989.67|12989.67|12989.67|0
1652972820000|2022-05-19 15:07:00|12985.7|12985.7|12989.67|12989.67|12989.67|12989.67|12985.7|12985.7|0
1652972840000|2022-05-19 15:07:20|12993.87|12993.87|12991.07|12991.07|12993.87|12993.87|12991.07|12991.07|0
1652972850000|2022-05-19 15:07:30|12992.47|12992.47|12992.47|12992.47|12992.47|12992.47|12992.47|12992.47|0
1652972900000|2022-05-19 15:08:20|12988.5|12988.5|12988.5|12988.5|12988.5|12988.5|12988.5|12988.5|0
1652972970000|2022-05-19 15:09:30|12992.47|12992.47|12997.35|12997.35|12997.35|12997.35|12992.47|12992.47|0
1652972980000|2022-05-19 15:09:40|12998.75|12998.75|13000.15|13000.15|13000.15|13000.15|12998.75|12998.75|0
1652972990000|2022-05-19 15:09:50|12998.75|12998.75|13000.15|13000.15|13000.15|13000.15|12998.75|12998.75|0
1652973000000|2022-05-19 15:10:00|12996.19|12996.19|12996.19|12996.19|12996.19|12996.19|12996.19|12996.19|0
1652973030000|2022-05-19 15:10:30|12994.79|12994.79|12994.79|12994.79|12994.79|12994.79|12994.79|12994.79|0
1652973040000|2022-05-19 15:10:40|12998.75|12998.75|12998.75|12998.75|12998.75|12998.75|12998.75|12998.75|0
1652973060000|2022-05-19 15:11:00|12997.35|12997.35|12998.75|12998.75|12998.75|12998.75|12997.35|12997.35|0
1652973070000|2022-05-19 15:11:10|12994.79|12994.79|12994.79|12994.79|12994.79|12994.79|12994.79|12994.79|0
1652973090000|2022-05-19 15:11:30|12998.75|12998.75|12998.75|12998.75|12998.75|12998.75|12998.75|12998.75|0
1652973120000|2022-05-19 15:12:00|12999.21|12999.21|12998.75|12998.75|12999.67|12999.67|12998.75|12998.75|0
1652973140000|2022-05-19 15:12:20|12994.79|12994.79|12998.75|12998.75|12998.75|12998.75|12994.79|12994.79|0
1652973170000|2022-05-19 15:12:50|12994.79|12994.79|12994.79|12994.79|12994.79|12994.79|12994.79|12994.79|0
1652973200000|2022-05-19 15:13:20|12990.82|12990.82|12990.36|12990.36|12990.82|12990.82|12990.36|12990.36|0
1652973230000|2022-05-19 15:13:50|12987.56|12987.56|12987.56|12987.56|12987.56|12987.56|12987.56|12987.56|0
1652973240000|2022-05-19 15:14:00|12986.16|12986.16|12977.77|12977.77|12986.16|12986.16|12977.77|12977.77|0
1652973250000|2022-05-19 15:14:10|12981.74|12981.74|12981.74|12981.74|12981.74|12981.74|12981.74|12981.74|0
1652973270000|2022-05-19 15:14:30|12977.77|12977.77|12977.77|12977.77|12977.77|12977.77|12977.77|12977.77|0
1652973280000|2022-05-19 15:14:40|12977.31|12977.31|12977.31|12977.31|12977.31|12977.31|12977.31|12977.31|0
1652973310000|2022-05-19 15:15:10|12974.51|12974.51|12975.91|12975.91|12975.91|12975.91|12974.51|12974.51|0
1652973330000|2022-05-19 15:15:30|12976.37|12976.37|12976.83|12976.83|12976.83|12976.83|12976.37|12976.37|0
1652973340000|2022-05-19 15:15:40|12974.03|12974.03|12974.03|12974.03|12974.03|12974.03|12974.03|12974.03|0
1652973350000|2022-05-19 15:15:50|12975.43|12975.43|12975.43|12975.43|12975.43|12975.43|12975.43|12975.43|0
1652973360000|2022-05-19 15:16:00|12971.47|12971.47|12967.27|12967.27|12971.47|12971.47|12967.27|12967.27|0
1652973390000|2022-05-19 15:16:30|12971.24|12971.24|12971.24|12971.24|12971.24|12971.24|12971.24|12971.24|0
1652973400000|2022-05-19 15:16:40|12969.86|12969.86|12969.86|12969.86|12969.86|12969.86|12969.86|12969.86|0
1652973410000|2022-05-19 15:16:50|12971.26|12971.26|12971.26|12971.26|12971.26|12971.26|12971.26|12971.26|0
1652973420000|2022-05-19 15:17:00|12971.72|12971.72|12972.18|12972.18|12972.18|12972.18|12971.72|12971.72|0
1652973430000|2022-05-19 15:17:10|12970.78|12970.78|12970.78|12970.78|12970.78|12970.78|12970.78|12970.78|0
1652973440000|2022-05-19 15:17:20|12971.7|12971.7|12971.7|12971.7|12971.7|12971.7|12971.7|12971.7|0
1652973450000|2022-05-19 15:17:30|12971.24|12971.24|12971.24|12971.24|12971.24|12971.24|12971.24|12971.24|0
1652973490000|2022-05-19 15:18:10|12975.2|12975.2|12983.13|12983.13|12983.13|12983.13|12975.2|12975.2|0
1652973510000|2022-05-19 15:18:30|12979.17|12979.17|12981.96|12981.96|12981.96|12981.96|12979.17|12979.17|0
1652973520000|2022-05-19 15:18:40|12980.57|12980.57|12980.57|12980.57|12980.57|12980.57|12980.57|12980.57|0
1652973540000|2022-05-19 15:19:00|12981.96|12981.96|12981.96|12981.96|12981.96|12981.96|12981.96|12981.96|0
1652973560000|2022-05-19 15:19:20|12985.93|12985.93|12985.93|12985.93|12985.93|12985.93|12981.96|12981.96|0
1652973600000|2022-05-19 15:20:00|12993.86|12993.86|12997.83|12997.83|12997.83|12997.83|12993.86|12993.86|0
1652973610000|2022-05-19 15:20:10|12997.37|12997.37|12997.37|12997.37|12997.37|12997.37|12997.37|12997.37|0
1652973630000|2022-05-19 15:20:30|12994.57|12994.57|12994.57|12994.57|12994.57|12994.57|12994.57|12994.57|0
1652973640000|2022-05-19 15:20:40|12990.6|12990.6|12988.74|12988.74|12990.6|12990.6|12987.8|12987.8|0
1652973660000|2022-05-19 15:21:00|12990.14|12990.14|12990.14|12990.14|12990.14|12990.14|12990.14|12990.14|0
1652973680000|2022-05-19 15:21:20|12987.34|12987.34|12983.38|12983.38|12987.34|12987.34|12983.38|12983.38|0
1652973710000|2022-05-19 15:21:50|12984.78|12984.78|12989.66|12989.66|12989.66|12989.66|12984.78|12984.78|0
1652973720000|2022-05-19 15:22:00|12991.06|12991.06|12987.1|12987.1|12991.06|12991.06|12987.1|12987.1|0
1652973740000|2022-05-19 15:22:20|12983.13|12983.13|12983.13|12983.13|12983.13|12983.13|12983.13|12983.13|0
1652973760000|2022-05-19 15:22:40|12982.67|12982.67|12982.67|12982.67|12982.67|12982.67|12982.67|12982.67|0
1652973770000|2022-05-19 15:22:50|12986.64|12986.64|12986.64|12986.64|12986.64|12986.64|12986.64|12986.64|0
1652973810000|2022-05-19 15:23:30|12988.04|12988.04|12986.64|12986.64|12988.04|12988.04|12986.64|12986.64|0
1652973850000|2022-05-19 15:24:10|12988.04|12988.04|12988.04|12988.04|12988.04|12988.04|12988.04|12988.04|0
1652973900000|2022-05-19 15:25:00|12984.07|12984.07|12988.04|12988.04|12988.04|12988.04|12984.07|12984.07|0
1652973910000|2022-05-19 15:25:10|12986.64|12986.64|12981.27|12981.27|12986.64|12986.64|12981.27|12981.27|0
1652973920000|2022-05-19 15:25:20|12982.67|12982.67|12982.67|12982.67|12982.67|12982.67|12982.67|12982.67|0
1652973930000|2022-05-19 15:25:30|12986.64|12986.64|12994.57|12994.57|12994.57|12994.57|12986.64|12986.64|0
1652973940000|2022-05-19 15:25:40|12995.97|12995.97|12995.97|12995.97|12995.97|12995.97|12995.97|12995.97|0
1652973950000|2022-05-19 15:25:50|12997.37|12997.37|12997.37|12997.37|12997.37|12997.37|12997.37|12997.37|0
1652973980000|2022-05-19 15:26:20|12994.57|12994.57|12994.57|12994.57|12994.57|12994.57|12994.57|12994.57|0
1652974010000|2022-05-19 15:26:50|12993.17|12993.17|12993.17|12993.17|12993.17|12993.17|12993.17|12993.17|0
1652974020000|2022-05-19 15:27:00|12993.63|12993.63|12993.63|12993.63|12993.63|12993.63|12993.63|12993.63|0
1652974030000|2022-05-19 15:27:10|12992.23|12992.23|12992.23|12992.23|12992.23|12992.23|12992.23|12992.23|0
1652974040000|2022-05-19 15:27:20|12990.83|12990.83|12990.83|12990.83|12990.83|12990.83|12990.83|12990.83|0
1652974050000|2022-05-19 15:27:30|12994.79|12994.79|13000.16|13000.16|13000.16|13000.16|12994.79|12994.79|0
1652974060000|2022-05-19 15:27:40|12999.7|12999.7|13000.41|13000.41|13003.66|13003.66|12999.7|12999.7|0
1652974070000|2022-05-19 15:27:50|12999.95|12999.95|12999.95|12999.95|12999.95|12999.95|12999.95|12999.95|0
1652974080000|2022-05-19 15:28:00|12995.98|12995.98|12992.01|12992.01|12997.38|12997.38|12992.01|12992.01|0
1652974090000|2022-05-19 15:28:10|12988.05|12988.05|12984.08|12984.08|12989.45|12989.45|12984.08|12984.08|0
1652974110000|2022-05-19 15:28:30|12981.29|12981.29|12981.29|12981.29|12981.29|12981.29|12981.29|12981.29|0
1652974130000|2022-05-19 15:28:50|12982.68|12982.68|12982.68|12982.68|12982.68|12982.68|12982.68|12982.68|0
1652974140000|2022-05-19 15:29:00|12983.14|12983.14|12983.14|12983.14|12983.14|12983.14|12983.14|12983.14|0
1652974150000|2022-05-19 15:29:10|12979.18|12979.18|12980.1|12980.1|12980.1|12980.1|12979.18|12979.18|0
1652974160000|2022-05-19 15:29:20|12984.06|12984.06|12980.1|12980.1|12984.06|12984.06|12980.1|12980.1|0
1652974170000|2022-05-19 15:29:30|12981.48|12981.48|12980.1|12980.1|12981.48|12981.48|12979.16|12979.16|0
1652974180000|2022-05-19 15:29:40|12976.13|12976.13|12977.05|12977.05|12977.05|12977.05|12976.13|12976.13|0
1652974190000|2022-05-19 15:29:50|12975.65|12975.65|12981.02|12981.02|12981.02|12981.02|12975.65|12975.65|0
1653030900000|2022-05-20 07:15:00|13213.87|13213.87|13217.84|13217.84|13217.84|13217.84|13213.87|13213.87|0
1653030920000|2022-05-20 07:15:20|13209.91|13209.91|13209.91|13209.91|13209.91|13209.91|13209.91|13209.91|0
1653030930000|2022-05-20 07:15:30|13212.7|13212.7|13212.7|13212.7|13212.7|13212.7|13212.7|13212.7|0
1653030960000|2022-05-20 07:16:00|13209.91|13209.91|13241.86|13241.86|13241.86|13241.86|13209.91|13209.91|0
1653030980000|2022-05-20 07:16:20|13237.72|13237.72|13233.76|13233.76|13237.72|13237.72|13225.83|13225.83|0
1653031000000|2022-05-20 07:16:40|13237.72|13237.72|13237.72|13237.72|13237.72|13237.72|13237.72|13237.72|0
1653031010000|2022-05-20 07:16:50|13229.79|13229.79|13233.76|13233.76|13233.76|13233.76|13229.79|13229.79|0
1653031020000|2022-05-20 07:17:00|13229.79|13229.79|13229.79|13229.79|13229.79|13229.79|13229.79|13229.79|0
1653031030000|2022-05-20 07:17:10|13237.72|13237.72|13237.72|13237.72|13237.72|13237.72|13237.72|13237.72|0
1653031050000|2022-05-20 07:17:30|13243.32|13243.32|13243.32|13243.32|13243.32|13243.32|13243.32|13243.32|0
1653031060000|2022-05-20 07:17:40|13247.29|13247.29|13247.29|13247.29|13247.29|13247.29|13247.29|13247.29|0
1653031070000|2022-05-20 07:17:50|13243.32|13243.32|13243.32|13243.32|13243.32|13243.32|13243.32|13243.32|0
1653031080000|2022-05-20 07:18:00|13239.36|13239.36|13239.36|13239.36|13239.36|13239.36|13239.36|13239.36|0
1653031090000|2022-05-20 07:18:10|13240.74|13240.74|13241.65|13241.65|13241.65|13241.65|13240.74|13240.74|0
1653031100000|2022-05-20 07:18:20|13233.72|13233.72|13233.72|13233.72|13233.72|13233.72|13233.72|13233.72|0
1653031110000|2022-05-20 07:18:30|13232.8|13232.8|13232.8|13232.8|13232.8|13232.8|13232.8|13232.8|0
1653031130000|2022-05-20 07:18:50|13236.77|13236.77|13240.74|13240.74|13240.74|13240.74|13236.77|13236.77|0
1653031140000|2022-05-20 07:19:00|13228.84|13228.84|13232.8|13232.8|13232.8|13232.8|13228.84|13228.84|0
1653031150000|2022-05-20 07:19:10|13236.77|13236.77|13236.77|13236.77|13236.77|13236.77|13236.77|13236.77|0
1653031180000|2022-05-20 07:19:40|13224.87|13224.87|13228.84|13228.84|13228.84|13228.84|13224.87|13224.87|0
1653031190000|2022-05-20 07:19:50|13232.8|13232.8|13232.8|13232.8|13232.8|13232.8|13232.8|13232.8|0
1653031230000|2022-05-20 07:20:30|13236.77|13236.77|13236.77|13236.77|13236.77|13236.77|13236.77|13236.77|0
1653031260000|2022-05-20 07:21:00|13239.53|13239.53|13233.72|13233.72|13239.53|13239.53|13233.72|13233.72|0
1653031270000|2022-05-20 07:21:10|13244.92|13244.92|13244.92|13244.92|13244.92|13244.92|13244.92|13244.92|0
1653031290000|2022-05-20 07:21:30|13252.85|13252.85|13256.82|13256.82|13256.82|13256.82|13252.85|13252.85|0
1653031330000|2022-05-20 07:22:10|13248.89|13248.89|13248.89|13248.89|13248.89|13248.89|13248.89|13248.89|0
1653031340000|2022-05-20 07:22:20|13256.82|13256.82|13256.82|13256.82|13256.82|13256.82|13256.82|13256.82|0
1653031350000|2022-05-20 07:22:30|13257.28|13257.28|13257.28|13257.28|13257.28|13257.28|13257.28|13257.28|0
1653031380000|2022-05-20 07:23:00|13245.38|13245.38|13245.38|13245.38|13245.38|13245.38|13245.38|13245.38|0
1653031420000|2022-05-20 07:23:40|13229.52|13229.52|13233.48|13233.48|13233.48|13233.48|13229.52|13229.52|0
1653031460000|2022-05-20 07:24:20|13225.55|13225.55|13225.55|13225.55|13225.55|13225.55|13225.55|13225.55|0
1653031490000|2022-05-20 07:24:50|13226.95|13226.95|13222.99|13222.99|13226.95|13226.95|13222.99|13222.99|0
1653031540000|2022-05-20 07:25:40|13221.59|13221.59|13221.59|13221.59|13221.59|13221.59|13221.59|13221.59|0
1653031550000|2022-05-20 07:25:50|13219.75|13219.75|13216.7|13216.7|13220.67|13220.67|13212.74|13212.74|0
1653031560000|2022-05-20 07:26:00|13208.77|13208.77|13224.63|13224.63|13224.63|13224.63|13208.77|13208.77|0
1653031600000|2022-05-20 07:26:40|13226.47|13226.47|13226.93|13226.93|13226.93|13226.93|13226.47|13226.47|0
1653031610000|2022-05-20 07:26:50|13230.9|13230.9|13222.97|13222.97|13234.86|13234.86|13219|13219|0
1653031630000|2022-05-20 07:27:10|13215.04|13215.04|13222.97|13222.97|13222.97|13222.97|13215.04|13215.04|0
1653031650000|2022-05-20 07:27:30|13215.04|13215.04|13224.6|13224.6|13224.6|13224.6|13215.04|13215.04|0
1653031660000|2022-05-20 07:27:40|13228.57|13228.57|13228.57|13228.57|13228.57|13228.57|13228.57|13228.57|0
1653031700000|2022-05-20 07:28:20|13224.37|13224.37|13224.37|13224.37|13224.37|13224.37|13224.37|13224.37|0
1653031740000|2022-05-20 07:29:00|13232.3|13232.3|13232.3|13232.3|13232.3|13232.3|13232.3|13232.3|0
1653031750000|2022-05-20 07:29:10|13224.37|13224.37|13220.4|13220.4|13224.37|13224.37|13220.4|13220.4|0
1653031760000|2022-05-20 07:29:20|13224.37|13224.37|13224.37|13224.37|13224.37|13224.37|13224.37|13224.37|0
1653031810000|2022-05-20 07:30:10|13232.3|13232.3|13232.3|13232.3|13232.3|13232.3|13232.3|13232.3|0
1653031820000|2022-05-20 07:30:20|13228.33|13228.33|13224.37|13224.37|13228.33|13228.33|13224.37|13224.37|0
1653031830000|2022-05-20 07:30:30|13228.33|13228.33|13228.33|13228.33|13228.33|13228.33|13228.33|13228.33|0
1653031840000|2022-05-20 07:30:40|13225.53|13225.53|13221.57|13221.57|13225.53|13225.53|13221.57|13221.57|0
1653031850000|2022-05-20 07:30:50|13224.37|13224.37|13224.37|13224.37|13224.37|13224.37|13224.37|13224.37|0
1653031870000|2022-05-20 07:31:10|13220.4|13220.4|13220.4|13220.4|13220.4|13220.4|13220.4|13220.4|0
1653031880000|2022-05-20 07:31:20|13228.33|13228.33|13228.33|13228.33|13228.33|13228.33|13228.33|13228.33|0
1653031910000|2022-05-20 07:31:50|13232.3|13232.3|13232.3|13232.3|13232.3|13232.3|13232.3|13232.3|0
1653031930000|2022-05-20 07:32:10|13235.1|13235.1|13229.73|13229.73|13243.03|13243.03|13229.73|13229.73|0
1653031940000|2022-05-20 07:32:20|13230.19|13230.19|13230.19|13230.19|13230.19|13230.19|13230.19|13230.19|0
1653031950000|2022-05-20 07:32:30|13234.16|13234.16|13234.16|13234.16|13234.16|13234.16|13234.16|13234.16|0
1653031970000|2022-05-20 07:32:50|13238.12|13238.12|13234.16|13234.16|13238.12|13238.12|13234.16|13234.16|0
1653031980000|2022-05-20 07:33:00|13242.09|13242.09|13234.16|13234.16|13242.09|13242.09|13234.16|13234.16|0
1653031990000|2022-05-20 07:33:10|13230.19|13230.19|13230.19|13230.19|13230.19|13230.19|13230.19|13230.19|0
1653032020000|2022-05-20 07:33:40|13234.39|13234.39|13246.29|13246.29|13246.29|13246.29|13234.39|13234.39|0
1653032030000|2022-05-20 07:33:50|13242.32|13242.32|13246.29|13246.29|13246.29|13246.29|13238.36|13238.36|0
1653032060000|2022-05-20 07:34:20|13253.28|13253.28|13253.28|13253.28|13253.28|13253.28|13253.28|13253.28|0
1653032090000|2022-05-20 07:34:50|13257.25|13257.25|13257.25|13257.25|13257.25|13257.25|13257.25|13257.25|0
1653032100000|2022-05-20 07:35:00|13261.45|13261.45|13263.75|13263.75|13263.75|13263.75|13261.45|13261.45|0
1653032110000|2022-05-20 07:35:10|13255.81|13255.81|13266.54|13266.54|13266.54|13266.54|13255.81|13255.81|0
1653032120000|2022-05-20 07:35:20|13267.94|13267.94|13267.94|13267.94|13267.94|13267.94|13267.94|13267.94|0
1653032140000|2022-05-20 07:35:40|13295.7|13295.7|13283.8|13283.8|13295.7|13295.7|13283.8|13283.8|0
1653032150000|2022-05-20 07:35:50|13275.87|13275.87|13271.91|13271.91|13275.87|13275.87|13267.94|13267.94|0
1653032160000|2022-05-20 07:36:00|13275.87|13275.87|13279.84|13279.84|13279.84|13279.84|13275.87|13275.87|0
1653032190000|2022-05-20 07:36:30|13267.94|13267.94|13279.84|13279.84|13279.84|13279.84|13267.94|13267.94|0
1653032200000|2022-05-20 07:36:40|13283.8|13283.8|13289.17|13289.17|13289.17|13289.17|13283.8|13283.8|0
1653032210000|2022-05-20 07:36:50|13286.37|13286.37|13289.17|13289.17|13289.17|13289.17|13286.37|13286.37|0
1653032220000|2022-05-20 07:37:00|13290.57|13290.57|13290.57|13290.57|13290.57|13290.57|13290.57|13290.57|0
1653032240000|2022-05-20 07:37:20|13294.53|13294.53|13303.86|13303.86|13303.86|13303.86|13294.53|13294.53|0
1653032270000|2022-05-20 07:37:50|13306.66|13306.66|13306.66|13306.66|13306.66|13306.66|13306.66|13306.66|0
1653032280000|2022-05-20 07:38:00|13310.63|13310.63|13307.58|13307.58|13310.63|13310.63|13298.73|13298.73|0
1653032290000|2022-05-20 07:38:10|13311.55|13311.55|13314.35|13314.35|13314.35|13314.35|13311.55|13311.55|0
1653032330000|2022-05-20 07:38:50|13315.75|13315.75|13303.85|13303.85|13315.75|13315.75|13303.85|13303.85|0
1653032340000|2022-05-20 07:39:00|13302.47|13302.47|13298.51|13298.51|13302.47|13302.47|13290.58|13290.58|0
1653032370000|2022-05-20 07:39:30|13294.54|13294.54|13294.54|13294.54|13294.54|13294.54|13294.54|13294.54|0
1653032390000|2022-05-20 07:39:50|13298.51|13298.51|13302.47|13302.47|13302.47|13302.47|13298.51|13298.51|0
1653032400000|2022-05-20 07:40:00|13306.44|13306.44|13310.4|13310.4|13310.4|13310.4|13306.44|13306.44|0
1653032410000|2022-05-20 07:40:10|13302.47|13302.47|13302.47|13302.47|13302.47|13302.47|13302.47|13302.47|0
1653032490000|2022-05-20 07:41:30|13310.4|13310.4|13310.4|13310.4|13310.4|13310.4|13310.4|13310.4|0
1653032520000|2022-05-20 07:42:00|13302.01|13302.01|13296.41|13296.41|13302.01|13302.01|13296.41|13296.41|0
1653032530000|2022-05-20 07:42:10|13300.37|13300.37|13300.37|13300.37|13300.37|13300.37|13300.37|13300.37|0
1653032550000|2022-05-20 07:42:30|13304.34|13304.34|13312.27|13312.27|13312.27|13312.27|13304.34|13304.34|0
1653032570000|2022-05-20 07:42:50|13317.87|13317.87|13319.27|13319.27|13319.27|13319.27|13313.9|13313.9|0
1653032590000|2022-05-20 07:43:10|13319.73|13319.73|13319.73|13319.73|13319.73|13319.73|13319.73|13319.73|0
1653032600000|2022-05-20 07:43:20|13323.92|13323.92|13323.92|13323.92|13323.92|13323.92|13323.92|13323.92|0
1653032620000|2022-05-20 07:43:40|13331.85|13331.85|13351.68|13351.68|13351.68|13351.68|13331.85|13331.85|0
1653032630000|2022-05-20 07:43:50|13343.75|13343.75|13345.15|13345.15|13345.15|13345.15|13343.75|13343.75|0
1653032670000|2022-05-20 07:44:30|13353.08|13353.08|13353.08|13353.08|13353.08|13353.08|13353.08|13353.08|0
1653032760000|2022-05-20 07:46:00|13361.01|13361.01|13357.05|13357.05|13361.01|13361.01|13357.05|13357.05|0
1653032810000|2022-05-20 07:46:50|13362.64|13362.64|13359.84|13359.84|13362.64|13362.64|13359.84|13359.84|0
1653032830000|2022-05-20 07:47:10|13367.77|13367.77|13373.37|13373.37|13373.37|13373.37|13367.77|13367.77|0
1653032840000|2022-05-20 07:47:20|13370.57|13370.57|13370.57|13370.57|13370.57|13370.57|13370.57|13370.57|0
1653032850000|2022-05-20 07:47:30|13382.47|13382.47|13382.47|13382.47|13382.47|13382.47|13382.47|13382.47|0
1653032860000|2022-05-20 07:47:40|13385.27|13385.27|13385.27|13385.27|13385.27|13385.27|13385.27|13385.27|0
1653032890000|2022-05-20 07:48:10|13386.67|13386.67|13388.07|13388.07|13388.07|13388.07|13386.67|13386.67|0
1653032900000|2022-05-20 07:48:20|13384.1|13384.1|13384.1|13384.1|13384.1|13384.1|13384.1|13384.1|0
1653032990000|2022-05-20 07:49:50|13388.07|13388.07|13388.07|13388.07|13388.07|13388.07|13388.07|13388.07|0
1653033020000|2022-05-20 07:50:20|13392.03|13392.03|13392.03|13392.03|13392.03|13392.03|13392.03|13392.03|0
1653033030000|2022-05-20 07:50:30|13376.17|13376.17|13384.1|13384.1|13384.1|13384.1|13376.17|13376.17|0
1653033150000|2022-05-20 07:52:30|13388.07|13388.07|13388.07|13388.07|13388.07|13388.07|13388.07|13388.07|0
1653033190000|2022-05-20 07:53:10|13384.1|13384.1|13384.1|13384.1|13384.1|13384.1|13384.1|13384.1|0
1653033210000|2022-05-20 07:53:30|13376.17|13376.17|13376.17|13376.17|13376.17|13376.17|13376.17|13376.17|0
1653033220000|2022-05-20 07:53:40|13377.57|13377.57|13390.17|13390.17|13390.17|13390.17|13377.57|13377.57|0
1653033230000|2022-05-20 07:53:50|13387.37|13387.37|13385.97|13385.97|13387.37|13387.37|13385.97|13385.97|0
1653033270000|2022-05-20 07:54:30|13389.93|13389.93|13389.93|13389.93|13389.93|13389.93|13389.93|13389.93|0
1653033390000|2022-05-20 07:56:30|13382|13382|13385.97|13385.97|13385.97|13385.97|13382|13382|0
1653033410000|2022-05-20 07:56:50|13382|13382|13385.97|13385.97|13385.97|13385.97|13382|13382|0
1653033430000|2022-05-20 07:57:10|13388.77|13388.77|13388.77|13388.77|13388.77|13388.77|13388.77|13388.77|0
1653033440000|2022-05-20 07:57:20|13390.15|13390.15|13390.15|13390.15|13390.15|13390.15|13390.15|13390.15|0
1653033450000|2022-05-20 07:57:30|13386.18|13386.18|13386.18|13386.18|13386.18|13386.18|13386.18|13386.18|0
1653033460000|2022-05-20 07:57:40|13387.58|13387.58|13387.58|13387.58|13387.58|13387.58|13387.58|13387.58|0
1653033470000|2022-05-20 07:57:50|13391.55|13391.55|13391.55|13391.55|13391.55|13391.55|13391.55|13391.55|0
1653033480000|2022-05-20 07:58:00|13399.48|13399.48|13392.48|13392.48|13399.48|13399.48|13392.48|13392.48|0
1653033490000|2022-05-20 07:58:10|13391.08|13391.08|13401.81|13401.81|13401.81|13401.81|13391.08|13391.08|0
1653033500000|2022-05-20 07:58:20|13409.74|13409.74|13409.74|13409.74|13409.74|13409.74|13409.74|13409.74|0
1653033520000|2022-05-20 07:58:40|13412.54|13412.54|13412.54|13412.54|13412.54|13412.54|13412.54|13412.54|0
1653033550000|2022-05-20 07:59:10|13413|13413|13413|13413|13413|13413|13413|13413|0
1653033600000|2022-05-20 08:00:00|13411.83|13411.83|13411.83|13411.83|13411.83|13411.83|13411.83|13411.83|0
1653033620000|2022-05-20 08:00:20|13412.29|13412.29|13412.75|13412.75|13412.75|13412.75|13412.29|13412.29|0
1653033630000|2022-05-20 08:00:30|13407.15|13407.15|13403.87|13403.87|13407.61|13407.61|13403.41|13403.41|0
1653033690000|2022-05-20 08:01:30|13404.33|13404.33|13404.33|13404.33|13404.33|13404.33|13404.33|13404.33|0
1653033700000|2022-05-20 08:01:40|13392.44|13392.44|13392.44|13392.44|13392.44|13392.44|13392.44|13392.44|0
1653033710000|2022-05-20 08:01:50|13388.47|13388.47|13389.85|13389.85|13389.85|13389.85|13388.47|13388.47|0
1653033720000|2022-05-20 08:02:00|13387.55|13387.55|13387.55|13387.55|13387.55|13387.55|13387.55|13387.55|0
1653033790000|2022-05-20 08:03:10|13383.59|13383.59|13379.62|13379.62|13383.59|13383.59|13379.62|13379.62|0
1653033810000|2022-05-20 08:03:30|13369.83|13369.83|13369.83|13369.83|13369.83|13369.83|13369.83|13369.83|0
1653033830000|2022-05-20 08:03:50|13368.43|13368.43|13368.43|13368.43|13368.43|13368.43|13368.43|13368.43|0
1653033890000|2022-05-20 08:04:50|13367.03|13367.03|13361.93|13361.93|13367.03|13367.03|13361.93|13361.93|0
1653033900000|2022-05-20 08:05:00|13365.9|13365.9|13369.86|13369.86|13369.86|13369.86|13365.9|13365.9|0
1653033950000|2022-05-20 08:05:50|13374.06|13374.06|13374.06|13374.06|13374.06|13374.06|13374.06|13374.06|0
1653033960000|2022-05-20 08:06:00|13385.95|13385.95|13389.92|13389.92|13389.92|13389.92|13385.95|13385.95|0
1653033980000|2022-05-20 08:06:20|13389|13389|13389|13389|13389|13389|13389|13389|0
1653033990000|2022-05-20 08:06:30|13396|13396|13415.82|13415.82|13415.82|13415.82|13396|13396|0
1653034010000|2022-05-20 08:06:50|13420.02|13420.02|13420.02|13420.02|13420.02|13420.02|13420.02|13420.02|0
1653034030000|2022-05-20 08:07:10|13404.16|13404.16|13420.02|13420.02|13420.02|13420.02|13404.16|13404.16|0
1653034050000|2022-05-20 08:07:30|13408.13|13408.13|13408.13|13408.13|13408.13|13408.13|13408.13|13408.13|0
1653034070000|2022-05-20 08:07:50|13410.93|13410.93|13411.16|13411.16|13415.12|13415.12|13410.93|13410.93|0
1653034120000|2022-05-20 08:08:40|13413.96|13413.96|13413.96|13413.96|13413.96|13413.96|13413.96|13413.96|0
1653034160000|2022-05-20 08:09:20|13415.36|13415.36|13418.16|13418.16|13418.16|13418.16|13415.36|13415.36|0
1653034200000|2022-05-20 08:10:00|13419.56|13419.56|13426.55|13426.55|13426.55|13426.55|13419.56|13419.56|0
1653034240000|2022-05-20 08:10:40|13419.56|13419.56|13422.35|13422.35|13422.35|13422.35|13419.56|13419.56|0
1653034270000|2022-05-20 08:11:10|13410.46|13410.46|13414.42|13414.42|13414.42|13414.42|13410.46|13410.46|0
1653034310000|2022-05-20 08:11:50|13410.46|13410.46|13410.46|13410.46|13410.46|13410.46|13410.46|13410.46|0
1653034410000|2022-05-20 08:13:30|13403.46|13403.46|13403.46|13403.46|13403.46|13403.46|13403.46|13403.46|0
1653034510000|2022-05-20 08:15:10|13401.16|13401.16|13397.2|13397.2|13401.16|13401.16|13393.23|13393.23|0
1653034550000|2022-05-20 08:15:50|13393.23|13393.23|13393.23|13393.23|13393.23|13393.23|13393.23|13393.23|0
1653034560000|2022-05-20 08:16:00|13389.03|13389.03|13378.36|13378.36|13390.43|13390.43|13378.36|13378.36|0
1653034570000|2022-05-20 08:16:10|13375.56|13375.56|13375.56|13375.56|13375.56|13375.56|13375.56|13375.56|0
1653034580000|2022-05-20 08:16:20|13371.6|13371.6|13375.56|13375.56|13375.56|13375.56|13371.6|13371.6|0
1653034600000|2022-05-20 08:16:40|13367.63|13367.63|13367.63|13367.63|13367.63|13367.63|13367.63|13367.63|0
1653034620000|2022-05-20 08:17:00|13366.23|13366.23|13366.23|13366.23|13366.23|13366.23|13366.23|13366.23|0
1653034650000|2022-05-20 08:17:30|13362.03|13362.03|13362.03|13362.03|13362.03|13362.03|13362.03|13362.03|0
1653034660000|2022-05-20 08:17:40|13363.43|13363.43|13363.43|13363.43|13363.43|13363.43|13363.43|13363.43|0
1653034690000|2022-05-20 08:18:10|13361.13|13361.13|13361.13|13361.13|13361.13|13361.13|13361.13|13361.13|0
1653034810000|2022-05-20 08:20:10|13349.24|13349.24|13357.17|13357.17|13357.17|13357.17|13349.24|13349.24|0
1653034850000|2022-05-20 08:20:50|13349.24|13349.24|13349.24|13349.24|13349.24|13349.24|13349.24|13349.24|0
1653034890000|2022-05-20 08:21:30|13343.64|13343.64|13345.04|13345.04|13345.04|13345.04|13343.64|13343.64|0
1653034900000|2022-05-20 08:21:40|13337.11|13337.11|13337.11|13337.11|13337.11|13337.11|13337.11|13337.11|0
1653034920000|2022-05-20 08:22:00|13331.51|13331.51|13331.51|13331.51|13331.51|13331.51|13331.51|13331.51|0
1653034930000|2022-05-20 08:22:10|13330.11|13330.11|13330.11|13330.11|13330.11|13330.11|13330.11|13330.11|0
1653034990000|2022-05-20 08:23:10|13331.51|13331.51|13331.51|13331.51|13331.51|13331.51|13331.51|13331.51|0
1653035030000|2022-05-20 08:23:50|13323.58|13323.58|13323.58|13323.58|13323.58|13323.58|13323.58|13323.58|0
1653035190000|2022-05-20 08:26:30|13326.38|13326.38|13326.38|13326.38|13326.38|13326.38|13326.38|13326.38|0
1653035210000|2022-05-20 08:26:50|13334.31|13334.31|13342.24|13342.24|13342.24|13342.24|13334.31|13334.31|0
1653035280000|2022-05-20 08:28:00|13327.78|13327.78|13334.54|13334.54|13334.54|13334.54|13327.78|13327.78|0
1653035310000|2022-05-20 08:28:30|13331.32|13331.32|13331.32|13331.32|13331.32|13331.32|13331.32|13331.32|0
1653035340000|2022-05-20 08:29:00|13334.12|13334.12|13334.12|13334.12|13334.12|13334.12|13334.12|13334.12|0
1653035370000|2022-05-20 08:29:30|13335.52|13335.52|13343.45|13343.45|13343.45|13343.45|13335.52|13335.52|0
1653035380000|2022-05-20 08:29:40|13342.05|13342.05|13340.65|13340.65|13342.05|13342.05|13340.65|13340.65|0
1653035390000|2022-05-20 08:29:50|13340.19|13340.19|13340.19|13340.19|13340.19|13340.19|13340.19|13340.19|0
1653035480000|2022-05-20 08:31:20|13342.99|13342.99|13344.39|13344.39|13344.39|13344.39|13342.99|13342.99|0
1653035660000|2022-05-20 08:34:20|13348.36|13348.36|13348.36|13348.36|13348.36|13348.36|13348.36|13348.36|0
1653035700000|2022-05-20 08:35:00|13340.43|13340.43|13340.43|13340.43|13340.43|13340.43|13340.43|13340.43|0
1653035750000|2022-05-20 08:35:50|13336.46|13336.46|13340.66|13340.66|13340.66|13340.66|13336.46|13336.46|0
1653035760000|2022-05-20 08:36:00|13342.06|13342.06|13342.06|13342.06|13342.06|13342.06|13342.06|13342.06|0
1653035780000|2022-05-20 08:36:20|13338.1|13338.1|13338.1|13338.1|13338.1|13338.1|13338.1|13338.1|0
1653035790000|2022-05-20 08:36:30|13330.17|13330.17|13338.1|13338.1|13338.1|13338.1|13326.2|13326.2|0
1653035820000|2022-05-20 08:37:00|13334.13|13334.13|13334.13|13334.13|13334.13|13334.13|13334.13|13334.13|0
1653035840000|2022-05-20 08:37:20|13330.17|13330.17|13330.17|13330.17|13330.17|13330.17|13330.17|13330.17|0
1653035860000|2022-05-20 08:37:40|13334.13|13334.13|13338.1|13338.1|13338.1|13338.1|13334.13|13334.13|0
1653035870000|2022-05-20 08:37:50|13340.85|13340.85|13341.31|13341.31|13341.31|13341.31|13340.85|13340.85|0
1653035880000|2022-05-20 08:38:00|13337.35|13337.35|13337.35|13337.35|13337.35|13337.35|13337.35|13337.35|0
1653035910000|2022-05-20 08:38:30|13341.55|13341.55|13341.55|13341.55|13341.55|13341.55|13341.55|13341.55|0
1653036030000|2022-05-20 08:40:30|13338.75|13338.75|13338.75|13338.75|13338.75|13338.75|13338.75|13338.75|0
1653036080000|2022-05-20 08:41:20|13342.71|13342.71|13342.71|13342.71|13342.71|13342.71|13342.71|13342.71|0
1653036090000|2022-05-20 08:41:30|13346.68|13346.68|13348.08|13348.08|13348.08|13348.08|13346.68|13346.68|0
1653036100000|2022-05-20 08:41:40|13352.04|13352.04|13352.04|13352.04|13352.04|13352.04|13352.04|13352.04|0
1653036130000|2022-05-20 08:42:10|13344.11|13344.11|13344.11|13344.11|13344.11|13344.11|13344.11|13344.11|0
1653036220000|2022-05-20 08:43:40|13346.91|13346.91|13346.91|13346.91|13346.91|13346.91|13346.91|13346.91|0
1653036270000|2022-05-20 08:44:30|13354.84|13354.84|13354.84|13354.84|13354.84|13354.84|13354.84|13354.84|0
1653036320000|2022-05-20 08:45:20|13356.24|13356.24|13360.21|13360.21|13360.21|13360.21|13356.24|13356.24|0
1653036330000|2022-05-20 08:45:30|13364.17|13364.17|13364.17|13364.17|13364.17|13364.17|13364.17|13364.17|0
1653036340000|2022-05-20 08:45:40|13356.24|13356.24|13356.24|13356.24|13356.24|13356.24|13356.24|13356.24|0
1653036390000|2022-05-20 08:46:30|13359.04|13359.04|13359.04|13359.04|13359.04|13359.04|13359.04|13359.04|0
1653036420000|2022-05-20 08:47:00|13360.42|13360.42|13360.42|13360.42|13360.42|13360.42|13360.42|13360.42|0
1653036490000|2022-05-20 08:48:10|13364.38|13364.38|13364.38|13364.38|13364.38|13364.38|13364.38|13364.38|0
1653036510000|2022-05-20 08:48:30|13356.45|13356.45|13348.29|13348.29|13356.45|13356.45|13348.29|13348.29|0
1653036520000|2022-05-20 08:48:40|13352.26|13352.26|13352.26|13352.26|13352.26|13352.26|13352.26|13352.26|0
1653036610000|2022-05-20 08:50:10|13348.29|13348.29|13344.33|13344.33|13348.29|13348.29|13344.33|13344.33|0
1653036740000|2022-05-20 08:52:20|13340.13|13340.13|13340.13|13340.13|13340.13|13340.13|13340.13|13340.13|0
1653036820000|2022-05-20 08:53:40|13338.73|13338.73|13338.73|13338.73|13338.73|13338.73|13338.73|13338.73|0
1653036890000|2022-05-20 08:54:50|13340.13|13340.13|13345.49|13345.49|13345.49|13345.49|13340.13|13340.13|0
1653036910000|2022-05-20 08:55:10|13349.46|13349.46|13349.46|13349.46|13349.46|13349.46|13349.46|13349.46|0
1653037150000|2022-05-20 08:59:10|13345.49|13345.49|13345.49|13345.49|13345.49|13345.49|13345.49|13345.49|0
1653037160000|2022-05-20 08:59:20|13348.29|13348.29|13353.89|13353.89|13353.89|13353.89|13348.29|13348.29|0
1653037220000|2022-05-20 09:00:20|13349.92|13349.92|13349.92|13349.92|13349.92|13349.92|13349.92|13349.92|0
1653037260000|2022-05-20 09:01:00|13353.89|13353.89|13355.29|13355.29|13359.25|13359.25|13353.89|13353.89|0
1653037300000|2022-05-20 09:01:40|13358.09|13358.09|13356.69|13356.69|13358.09|13358.09|13356.69|13356.69|0
1653037320000|2022-05-20 09:02:00|13352.72|13352.72|13352.72|13352.72|13352.72|13352.72|13352.72|13352.72|0
1653037350000|2022-05-20 09:02:30|13348.76|13348.76|13348.76|13348.76|13348.76|13348.76|13348.76|13348.76|0
1653037370000|2022-05-20 09:02:50|13352.72|13352.72|13352.72|13352.72|13352.72|13352.72|13352.72|13352.72|0
1653037400000|2022-05-20 09:03:20|13355.52|13355.52|13355.52|13355.52|13355.52|13355.52|13355.52|13355.52|0
1653037480000|2022-05-20 09:04:40|13351.56|13351.56|13351.56|13351.56|13351.56|13351.56|13351.56|13351.56|0
1653037490000|2022-05-20 09:04:50|13347.59|13347.59|13347.59|13347.59|13347.59|13347.59|13347.59|13347.59|0
1653037500000|2022-05-20 09:05:00|13343.63|13343.63|13343.63|13343.63|13343.63|13343.63|13343.63|13343.63|0
1653037510000|2022-05-20 09:05:10|13340.83|13340.83|13340.83|13340.83|13340.83|13340.83|13340.83|13340.83|0
1653037530000|2022-05-20 09:05:30|13336.63|13336.63|13336.63|13336.63|13336.63|13336.63|13336.63|13336.63|0
1653037560000|2022-05-20 09:06:00|13335.23|13335.23|13335.23|13335.23|13335.23|13335.23|13335.23|13335.23|0
1653037740000|2022-05-20 09:09:00|13343.16|13343.16|13335.23|13335.23|13343.16|13343.16|13335.23|13335.23|0
1653037770000|2022-05-20 09:09:30|13339.19|13339.19|13336.39|13336.39|13339.19|13339.19|13336.39|13336.39|0
1653037790000|2022-05-20 09:09:50|13340.36|13340.36|13340.36|13340.36|13340.36|13340.36|13340.36|13340.36|0
1653037930000|2022-05-20 09:12:10|13343.16|13343.16|13343.16|13343.16|13343.16|13343.16|13343.16|13343.16|0
1653038120000|2022-05-20 09:15:20|13335.23|13335.23|13335.23|13335.23|13343.16|13343.16|13335.23|13335.23|0
1653038130000|2022-05-20 09:15:30|13339.19|13339.19|13339.19|13339.19|13339.19|13339.19|13339.19|13339.19|0
1653038140000|2022-05-20 09:15:40|13335.23|13335.23|13339.19|13339.19|13339.19|13339.19|13335.23|13335.23|0
1653038160000|2022-05-20 09:16:00|13335.23|13335.23|13335.23|13335.23|13335.23|13335.23|13335.23|13335.23|0
1653038170000|2022-05-20 09:16:10|13340.83|13340.83|13336.63|13336.63|13340.83|13340.83|13336.63|13336.63|0
1653038190000|2022-05-20 09:16:30|13335.23|13335.23|13335.23|13335.23|13335.23|13335.23|13335.23|13335.23|0
1653038260000|2022-05-20 09:17:40|13331.26|13331.26|13331.26|13331.26|13331.26|13331.26|13331.26|13331.26|0
1653038280000|2022-05-20 09:18:00|13339.19|13339.19|13343.16|13343.16|13343.16|13343.16|13339.19|13339.19|0
1653038290000|2022-05-20 09:18:10|13335.23|13335.23|13335.23|13335.23|13335.23|13335.23|13335.23|13335.23|0
1653038340000|2022-05-20 09:19:00|13331.26|13331.26|13321.47|13321.47|13331.26|13331.26|13321.47|13321.47|0
1653038570000|2022-05-20 09:22:50|13317.5|13317.5|13317.5|13317.5|13317.5|13317.5|13317.5|13317.5|0
1653038650000|2022-05-20 09:24:10|13313.54|13313.54|13325.43|13325.43|13325.43|13325.43|13313.54|13313.54|0
1653038660000|2022-05-20 09:24:20|13321.47|13321.47|13317.5|13317.5|13321.47|13321.47|13317.5|13317.5|0
1653038690000|2022-05-20 09:24:50|13316.1|13316.1|13316.1|13316.1|13316.1|13316.1|13316.1|13316.1|0
1653038770000|2022-05-20 09:26:10|13312.14|13312.14|13312.14|13312.14|13312.14|13312.14|13312.14|13312.14|0
1653038860000|2022-05-20 09:27:40|13308.17|13308.17|13308.17|13308.17|13308.17|13308.17|13308.17|13308.17|0
1653038920000|2022-05-20 09:28:40|13304.21|13304.21|13304.21|13304.21|13304.21|13304.21|13304.21|13304.21|0
1653038940000|2022-05-20 09:29:00|13308.17|13308.17|13308.17|13308.17|13308.17|13308.17|13308.17|13308.17|0
1653038960000|2022-05-20 09:29:20|13313.77|13313.77|13313.77|13313.77|13313.77|13313.77|13313.77|13313.77|0
1653038970000|2022-05-20 09:29:30|13308.17|13308.17|13304.21|13304.21|13308.17|13308.17|13304.21|13304.21|0
1653039130000|2022-05-20 09:32:10|13307.01|13307.01|13307.01|13307.01|13307.01|13307.01|13307.01|13307.01|0
1653039150000|2022-05-20 09:32:30|13303.04|13303.04|13303.04|13303.04|13303.04|13303.04|13303.04|13303.04|0
1653039210000|2022-05-20 09:33:30|13307.01|13307.01|13310.97|13310.97|13310.97|13310.97|13307.01|13307.01|0
1653039240000|2022-05-20 09:34:00|13314.94|13314.94|13315.4|13315.4|13315.4|13315.4|13314.94|13314.94|0
1653039260000|2022-05-20 09:34:20|13320.99|13320.99|13320.99|13320.99|13320.99|13320.99|13320.99|13320.99|0
1653039270000|2022-05-20 09:34:30|13324.96|13324.96|13324.96|13324.96|13324.96|13324.96|13324.96|13324.96|0
1653039290000|2022-05-20 09:34:50|13320.99|13320.99|13320.99|13320.99|13320.99|13320.99|13320.99|13320.99|0
1653039300000|2022-05-20 09:35:00|13324.96|13324.96|13320.99|13320.99|13324.96|13324.96|13320.99|13320.99|0
1653039380000|2022-05-20 09:36:20|13317.03|13317.03|13317.03|13317.03|13317.03|13317.03|13317.03|13317.03|0
1653039420000|2022-05-20 09:37:00|13313.06|13313.06|13313.06|13313.06|13313.06|13313.06|13313.06|13313.06|0
1653039450000|2022-05-20 09:37:30|13311.66|13311.66|13311.66|13311.66|13311.66|13311.66|13311.66|13311.66|0
1653039630000|2022-05-20 09:40:30|13315.63|13315.63|13311.66|13311.66|13315.63|13315.63|13311.66|13311.66|0
1653039670000|2022-05-20 09:41:10|13327.52|13327.52|13339.42|13339.42|13339.42|13339.42|13327.52|13327.52|0
1653039680000|2022-05-20 09:41:20|13343.39|13343.39|13347.35|13347.35|13347.35|13347.35|13343.39|13343.39|0
1653039690000|2022-05-20 09:41:30|13319.59|13319.59|13327.52|13327.52|13327.52|13327.52|13319.59|13319.59|0
1653039700000|2022-05-20 09:41:40|13331.49|13331.49|13331.49|13331.49|13331.49|13331.49|13331.49|13331.49|0
1653039730000|2022-05-20 09:42:10|13327.52|13327.52|13331.49|13331.49|13331.49|13331.49|13327.52|13327.52|0
1653039770000|2022-05-20 09:42:50|13327.52|13327.52|13327.52|13327.52|13327.52|13327.52|13327.52|13327.52|0
1653039790000|2022-05-20 09:43:10|13331.72|13331.72|13331.72|13331.72|13331.72|13331.72|13331.72|13331.72|0
1653039840000|2022-05-20 09:44:00|13330.34|13330.34|13324.29|13324.29|13330.8|13330.8|13324.29|13324.29|0
1653039870000|2022-05-20 09:44:30|13316.36|13316.36|13316.36|13316.36|13316.36|13316.36|13316.36|13316.36|0
1653039890000|2022-05-20 09:44:50|13312.39|13312.39|13312.39|13312.39|13312.39|13312.39|13312.39|13312.39|0
1653039900000|2022-05-20 09:45:00|13316.36|13316.36|13320.32|13320.32|13320.32|13320.32|13316.36|13316.36|0
1653039920000|2022-05-20 09:45:20|13308.43|13308.43|13308.43|13308.43|13308.43|13308.43|13308.43|13308.43|0
1653039930000|2022-05-20 09:45:30|13312.39|13312.39|13312.39|13312.39|13312.39|13312.39|13312.39|13312.39|0
1653039940000|2022-05-20 09:45:40|13310.55|13310.55|13311.47|13311.47|13311.47|13311.47|13310.55|13310.55|0
1653039950000|2022-05-20 09:45:50|13310.09|13310.09|13311.93|13311.93|13311.93|13311.93|13310.09|13310.09|0
1653039990000|2022-05-20 09:46:30|13307.97|13307.97|13307.97|13307.97|13307.97|13307.97|13307.97|13307.97|0
1653040020000|2022-05-20 09:47:00|13305.17|13305.17|13302.37|13302.37|13305.17|13305.17|13302.37|13302.37|0
1653040030000|2022-05-20 09:47:10|13299.57|13299.57|13302.37|13302.37|13302.37|13302.37|13299.57|13299.57|0
1653040040000|2022-05-20 09:47:20|13306.57|13306.57|13307.97|13307.97|13307.97|13307.97|13306.57|13306.57|0
1653040080000|2022-05-20 09:48:00|13304|13304|13304|13304|13304|13304|13304|13304|0
1653040120000|2022-05-20 09:48:40|13303.08|13303.08|13303.08|13303.08|13303.08|13303.08|13303.08|13303.08|0
1653040170000|2022-05-20 09:49:30|13304|13304|13303.08|13303.08|13304|13304|13303.08|13303.08|0
1653040190000|2022-05-20 09:49:50|13305.88|13305.88|13307.28|13307.28|13307.28|13307.28|13305.88|13305.88|0
1653040230000|2022-05-20 09:50:30|13315.21|13315.21|13316.61|13316.61|13316.61|13316.61|13315.21|13315.21|0
1653040240000|2022-05-20 09:50:40|13315.21|13315.21|13319.18|13319.18|13319.18|13319.18|13315.21|13315.21|0
1653040250000|2022-05-20 09:50:50|13315.21|13315.21|13315.21|13315.21|13315.21|13315.21|13315.21|13315.21|0
1653040280000|2022-05-20 09:51:20|13311.01|13311.01|13307.05|13307.05|13311.01|13311.01|13307.05|13307.05|0
1653040320000|2022-05-20 09:52:00|13309.85|13309.85|13309.85|13309.85|13309.85|13309.85|13309.85|13309.85|0
1653040360000|2022-05-20 09:52:40|13313.81|13313.81|13317.78|13317.78|13317.78|13317.78|13313.81|13313.81|0
1653040390000|2022-05-20 09:53:10|13309.85|13309.85|13309.85|13309.85|13309.85|13309.85|13309.85|13309.85|0
1653040480000|2022-05-20 09:54:40|13313.81|13313.81|13313.81|13313.81|13313.81|13313.81|13313.81|13313.81|0
1653040610000|2022-05-20 09:56:50|13316.61|13316.61|13318.01|13318.01|13318.01|13318.01|13316.61|13316.61|0
1653040740000|2022-05-20 09:59:00|13315.21|13315.21|13315.21|13315.21|13315.21|13315.21|13315.21|13315.21|0
1653040750000|2022-05-20 09:59:10|13312.41|13312.41|13308.45|13308.45|13312.41|13312.41|13308.45|13308.45|0
1653040760000|2022-05-20 09:59:20|13307.05|13307.05|13309.85|13309.85|13309.85|13309.85|13307.05|13307.05|0
1653040790000|2022-05-20 09:59:50|13313.81|13313.81|13325.71|13325.71|13325.71|13325.71|13313.81|13313.81|0
1653040800000|2022-05-20 10:00:00|13317.78|13317.78|13317.78|13317.78|13317.78|13317.78|13317.78|13317.78|0
1653040830000|2022-05-20 10:00:30|13313.81|13313.81|13313.81|13313.81|13313.81|13313.81|13313.81|13313.81|0
1653040870000|2022-05-20 10:01:10|13317.78|13317.78|13308.45|13308.45|13317.78|13317.78|13308.45|13308.45|0
1653040880000|2022-05-20 10:01:20|13312.41|13312.41|13312.41|13312.41|13312.41|13312.41|13312.41|13312.41|0
1653040900000|2022-05-20 10:01:40|13316.38|13316.38|13316.38|13316.38|13316.38|13316.38|13316.38|13316.38|0
1653040910000|2022-05-20 10:01:50|13312.41|13312.41|13316.38|13316.38|13316.38|13316.38|13312.41|13312.41|0
1653040920000|2022-05-20 10:02:00|13312.41|13312.41|13316.38|13316.38|13316.38|13316.38|13312.41|13312.41|0
1653040930000|2022-05-20 10:02:10|13312.41|13312.41|13312.41|13312.41|13312.41|13312.41|13312.41|13312.41|0
1653040950000|2022-05-20 10:02:30|13308.45|13308.45|13312.41|13312.41|13312.41|13312.41|13308.45|13308.45|0
1653041010000|2022-05-20 10:03:30|13308.45|13308.45|13308.45|13308.45|13308.45|13308.45|13307.05|13307.05|0
1653041020000|2022-05-20 10:03:40|13309.85|13309.85|13309.85|13309.85|13309.85|13309.85|13309.85|13309.85|0
1653041060000|2022-05-20 10:04:20|13309.39|13309.39|13309.39|13309.39|13309.39|13309.39|13309.39|13309.39|0
1653041140000|2022-05-20 10:05:40|13305.19|13305.19|13301.22|13301.22|13305.19|13305.19|13301.22|13301.22|0
1653041180000|2022-05-20 10:06:20|13305.19|13305.19|13305.19|13305.19|13305.19|13305.19|13305.19|13305.19|0
1653041190000|2022-05-20 10:06:30|13317.08|13317.08|13328.98|13328.98|13328.98|13328.98|13317.08|13317.08|0
1653041220000|2022-05-20 10:07:00|13331.78|13331.78|13333.18|13333.18|13333.18|13333.18|13331.78|13331.78|0
1653041230000|2022-05-20 10:07:10|13329.21|13329.21|13325.25|13325.25|13329.21|13329.21|13325.25|13325.25|0
1653041250000|2022-05-20 10:07:30|13333.18|13333.18|13333.18|13333.18|13333.18|13333.18|13333.18|13333.18|0
1653041270000|2022-05-20 10:07:50|13341.11|13341.11|13337.14|13337.14|13341.11|13341.11|13337.14|13337.14|0
1653041310000|2022-05-20 10:08:30|13345.07|13345.07|13345.07|13345.07|13345.07|13345.07|13345.07|13345.07|0
1653041350000|2022-05-20 10:09:10|13349.04|13349.04|13349.04|13349.04|13349.04|13349.04|13349.04|13349.04|0
1653041360000|2022-05-20 10:09:20|13350.44|13350.44|13350.44|13350.44|13350.44|13350.44|13350.44|13350.44|0
1653041400000|2022-05-20 10:10:00|13351.84|13351.84|13351.84|13351.84|13351.84|13351.84|13351.84|13351.84|0
1653041480000|2022-05-20 10:11:20|13359.77|13359.77|13363.73|13363.73|13363.73|13363.73|13359.77|13359.77|0
1653041550000|2022-05-20 10:12:30|13359.77|13359.77|13359.77|13359.77|13359.77|13359.77|13359.77|13359.77|0
1653041680000|2022-05-20 10:14:40|13375.63|13375.63|13383.56|13383.56|13383.56|13383.56|13375.63|13375.63|0
1653041690000|2022-05-20 10:14:50|13371.66|13371.66|13375.63|13375.63|13375.63|13375.63|13371.66|13371.66|0
1653041700000|2022-05-20 10:15:00|13377.03|13377.03|13377.03|13377.03|13377.03|13377.03|13377.03|13377.03|0
1653041730000|2022-05-20 10:15:30|13372.83|13372.83|13372.83|13372.83|13372.83|13372.83|13372.83|13372.83|0
1653041770000|2022-05-20 10:16:10|13371.43|13371.43|13365.83|13365.83|13371.43|13371.43|13365.83|13365.83|0
1653041780000|2022-05-20 10:16:20|13369.8|13369.8|13377.73|13377.73|13377.73|13377.73|13369.8|13369.8|0
1653041800000|2022-05-20 10:16:40|13373.76|13373.76|13369.8|13369.8|13373.76|13373.76|13369.8|13369.8|0
1653041930000|2022-05-20 10:18:50|13365.83|13365.83|13365.83|13365.83|13365.83|13365.83|13365.83|13365.83|0
1653041950000|2022-05-20 10:19:10|13369.8|13369.8|13369.8|13369.8|13369.8|13369.8|13369.8|13369.8|0
1653042030000|2022-05-20 10:20:30|13377.73|13377.73|13377.73|13377.73|13377.73|13377.73|13377.73|13377.73|0
1653042050000|2022-05-20 10:20:50|13373.76|13373.76|13373.76|13373.76|13373.76|13373.76|13373.76|13373.76|0
1653042080000|2022-05-20 10:21:20|13377.73|13377.73|13377.73|13377.73|13377.73|13377.73|13377.73|13377.73|0
1653042090000|2022-05-20 10:21:30|13373.76|13373.76|13373.76|13373.76|13373.76|13373.76|13373.76|13373.76|0
1653042100000|2022-05-20 10:21:40|13369.56|13369.56|13369.56|13369.56|13369.56|13369.56|13369.56|13369.56|0
1653042120000|2022-05-20 10:22:00|13373.53|13373.53|13369.56|13369.56|13373.53|13373.53|13369.56|13369.56|0
1653042130000|2022-05-20 10:22:10|13361.63|13361.63|13341.81|13341.81|13361.63|13361.63|13337.84|13337.84|0
1653042260000|2022-05-20 10:24:20|13343.21|13343.21|13343.21|13343.21|13343.21|13343.21|13343.21|13343.21|0
1653042290000|2022-05-20 10:24:50|13341.81|13341.81|13341.81|13341.81|13341.81|13341.81|13341.81|13341.81|0
1653042340000|2022-05-20 10:25:40|13345.77|13345.77|13341.81|13341.81|13345.77|13345.77|13341.81|13341.81|0
1653042380000|2022-05-20 10:26:20|13337.84|13337.84|13340.64|13340.64|13340.64|13340.64|13337.84|13337.84|0
1653042520000|2022-05-20 10:28:40|13347.64|13347.64|13347.64|13347.64|13347.64|13347.64|13347.64|13347.64|0
1653042530000|2022-05-20 10:28:50|13355.57|13355.57|13355.57|13355.57|13355.57|13355.57|13355.57|13355.57|0
1653042620000|2022-05-20 10:30:20|13356.97|13356.97|13358.37|13358.37|13358.37|13358.37|13356.97|13356.97|0
1653042680000|2022-05-20 10:31:20|13356.97|13356.97|13353|13353|13356.97|13356.97|13353|13353|0
1653042750000|2022-05-20 10:32:30|13346.24|13346.24|13353|13353|13353|13353|13346.24|13346.24|0
1653042760000|2022-05-20 10:32:40|13354.4|13354.4|13354.4|13354.4|13354.4|13354.4|13354.4|13354.4|0
1653042790000|2022-05-20 10:33:10|13358.37|13358.37|13358.37|13358.37|13358.37|13358.37|13358.37|13358.37|0
1653042910000|2022-05-20 10:35:10|13350.44|13350.44|13350.44|13350.44|13350.44|13350.44|13346.47|13346.47|0
1653043000000|2022-05-20 10:36:40|13346.47|13346.47|13346.47|13346.47|13346.47|13346.47|13346.47|13346.47|0
1653043010000|2022-05-20 10:36:50|13345.07|13345.07|13342.27|13342.27|13345.07|13345.07|13342.27|13342.27|0
1653043030000|2022-05-20 10:37:10|13346.24|13346.24|13346.24|13346.24|13346.24|13346.24|13346.24|13346.24|0
1653043070000|2022-05-20 10:37:50|13347.64|13347.64|13347.64|13347.64|13347.64|13347.64|13347.64|13347.64|0
1653043340000|2022-05-20 10:42:20|13351.6|13351.6|13351.6|13351.6|13351.6|13351.6|13351.6|13351.6|0
1653043470000|2022-05-20 10:44:30|13355.57|13355.57|13355.57|13355.57|13355.57|13355.57|13355.57|13355.57|0
1653043490000|2022-05-20 10:44:50|13347.64|13347.64|13339.71|13339.71|13347.64|13347.64|13339.71|13339.71|0
1653043500000|2022-05-20 10:45:00|13343.67|13343.67|13347.64|13347.64|13347.64|13347.64|13343.67|13343.67|0
1653043510000|2022-05-20 10:45:10|13351.6|13351.6|13351.6|13351.6|13351.6|13351.6|13351.6|13351.6|0
1653043640000|2022-05-20 10:47:20|13351.14|13351.14|13353.94|13353.94|13353.94|13353.94|13351.14|13351.14|0
1653043730000|2022-05-20 10:48:50|13355.34|13355.34|13355.34|13355.34|13355.34|13355.34|13355.34|13355.34|0
1653043750000|2022-05-20 10:49:10|13363.27|13363.27|13363.27|13363.27|13363.27|13363.27|13363.27|13363.27|0
1653043760000|2022-05-20 10:49:20|13371.2|13371.2|13371.2|13371.2|13371.2|13371.2|13371.2|13371.2|0
1653043800000|2022-05-20 10:50:00|13367|13367|13365.61|13365.61|13367|13367|13365.61|13365.61|0
1653043810000|2022-05-20 10:50:10|13366.52|13366.52|13366.98|13366.98|13366.98|13366.98|13366.52|13366.52|0
1653043820000|2022-05-20 10:50:20|13368.38|13368.38|13372.35|13372.35|13372.35|13372.35|13368.38|13368.38|0
1653043980000|2022-05-20 10:53:00|13376.31|13376.31|13376.31|13376.31|13376.31|13376.31|13376.31|13376.31|0
1653044110000|2022-05-20 10:55:10|13380.28|13380.28|13380.28|13380.28|13380.28|13380.28|13380.28|13380.28|0
1653044120000|2022-05-20 10:55:20|13381.68|13381.68|13381.68|13381.68|13381.68|13381.68|13381.68|13381.68|0
1653044140000|2022-05-20 10:55:40|13389.61|13389.61|13389.61|13389.61|13389.61|13389.61|13389.61|13389.61|0
1653044200000|2022-05-20 10:56:40|13393.57|13393.57|13396.37|13396.37|13396.37|13396.37|13393.57|13393.57|0
1653044430000|2022-05-20 11:00:30|13394.97|13394.97|13394.97|13394.97|13394.97|13394.97|13394.97|13394.97|0
1653044530000|2022-05-20 11:02:10|13399.17|13399.17|13399.17|13399.17|13399.17|13399.17|13399.17|13399.17|0
1653044580000|2022-05-20 11:03:00|13396.37|13396.37|13396.37|13396.37|13396.37|13396.37|13396.37|13396.37|0
1653044590000|2022-05-20 11:03:10|13392.41|13392.41|13392.41|13392.41|13392.41|13392.41|13392.41|13392.41|0
1653044640000|2022-05-20 11:04:00|13396.37|13396.37|13396.37|13396.37|13396.37|13396.37|13396.37|13396.37|0
1653044650000|2022-05-20 11:04:10|13399.17|13399.17|13399.17|13399.17|13399.17|13399.17|13399.17|13399.17|0
1653044680000|2022-05-20 11:04:40|13400.57|13400.57|13400.57|13400.57|13400.57|13400.57|13400.57|13400.57|0
1653044790000|2022-05-20 11:06:30|13397.77|13397.77|13397.77|13397.77|13397.77|13397.77|13397.77|13397.77|0
1653044810000|2022-05-20 11:06:50|13393.81|13393.81|13397.77|13397.77|13397.77|13397.77|13393.81|13393.81|0
1653044820000|2022-05-20 11:07:00|13394.97|13394.97|13394.97|13394.97|13394.97|13394.97|13394.97|13394.97|0
1653044940000|2022-05-20 11:09:00|13393.57|13393.57|13393.57|13393.57|13393.57|13393.57|13393.57|13393.57|0
1653044990000|2022-05-20 11:09:50|13397.54|13397.54|13417.37|13417.37|13417.37|13417.37|13397.54|13397.54|0
1653045000000|2022-05-20 11:10:00|13413.4|13413.4|13413.4|13413.4|13413.4|13413.4|13413.4|13413.4|0
1653045010000|2022-05-20 11:10:10|13409.44|13409.44|13405.47|13405.47|13409.44|13409.44|13405.47|13405.47|0
1653045140000|2022-05-20 11:12:20|13409.44|13409.44|13417.37|13417.37|13417.37|13417.37|13409.44|13409.44|0
1653045160000|2022-05-20 11:12:40|13421.33|13421.33|13421.33|13421.33|13421.33|13421.33|13421.33|13421.33|0
1653045230000|2022-05-20 11:13:50|13417.37|13417.37|13425.3|13425.3|13425.3|13425.3|13417.37|13417.37|0
1653045280000|2022-05-20 11:14:40|13426.7|13426.7|13426.7|13426.7|13426.7|13426.7|13426.7|13426.7|0
1653045340000|2022-05-20 11:15:40|13430.66|13430.66|13422.73|13422.73|13430.66|13430.66|13422.73|13422.73|0
1653045360000|2022-05-20 11:16:00|13418.77|13418.77|13418.77|13418.77|13418.77|13418.77|13418.77|13418.77|0
1653045410000|2022-05-20 11:16:50|13422.96|13422.96|13422.96|13422.96|13422.96|13422.96|13422.96|13422.96|0
1653045440000|2022-05-20 11:17:20|13411.07|13411.07|13411.07|13411.07|13411.07|13411.07|13411.07|13411.07|0
1653045510000|2022-05-20 11:18:30|13412.47|13412.47|13412.47|13412.47|13412.47|13412.47|13412.47|13412.47|0
1653045580000|2022-05-20 11:19:40|13411.07|13411.07|13407.56|13407.56|13411.07|13411.07|13407.1|13407.1|0
1653045590000|2022-05-20 11:19:50|13411.53|13411.53|13405.93|13405.93|13411.53|13411.53|13405.93|13405.93|0
1653045700000|2022-05-20 11:21:40|13408.73|13408.73|13408.73|13408.73|13408.73|13408.73|13408.73|13408.73|0
1653045750000|2022-05-20 11:22:30|13412.69|13412.69|13412.69|13412.69|13412.69|13412.69|13412.69|13412.69|0
1653045920000|2022-05-20 11:25:20|13416.66|13416.66|13416.66|13416.66|13416.66|13416.66|13416.66|13416.66|0
1653045960000|2022-05-20 11:26:00|13415.26|13415.26|13415.26|13415.26|13415.26|13415.26|13415.26|13415.26|0
1653046030000|2022-05-20 11:27:10|13413.86|13413.86|13413.86|13413.86|13413.86|13413.86|13413.86|13413.86|0
1653046050000|2022-05-20 11:27:30|13405.93|13405.93|13405.93|13405.93|13405.93|13405.93|13405.93|13405.93|0
1653046120000|2022-05-20 11:28:40|13394.03|13394.03|13398|13398|13398|13398|13394.03|13394.03|0
1653046140000|2022-05-20 11:29:00|13395.2|13395.2|13399.17|13399.17|13399.17|13399.17|13395.2|13395.2|0
1653046200000|2022-05-20 11:30:00|13403.36|13403.36|13403.36|13403.36|13403.36|13403.36|13403.36|13403.36|0
1653046320000|2022-05-20 11:32:00|13399.4|13399.4|13403.36|13403.36|13403.36|13403.36|13399.4|13399.4|0
1653046360000|2022-05-20 11:32:40|13407.33|13407.33|13411.3|13411.3|13411.3|13411.3|13407.33|13407.33|0
1653046500000|2022-05-20 11:35:00|13415.49|13415.49|13415.49|13415.49|13415.49|13415.49|13415.49|13415.49|0
1653046580000|2022-05-20 11:36:20|13423.42|13423.42|13422.26|13422.26|13426.22|13426.22|13422.26|13422.26|0
1653046610000|2022-05-20 11:36:50|13426.22|13426.22|13426.22|13426.22|13426.22|13426.22|13426.22|13426.22|0
1653046640000|2022-05-20 11:37:20|13424.82|13424.82|13424.82|13424.82|13424.82|13424.82|13424.82|13424.82|0
1653046700000|2022-05-20 11:38:20|13423.9|13423.9|13423.9|13423.9|13423.9|13423.9|13423.9|13423.9|0
1653046780000|2022-05-20 11:39:40|13422.5|13422.5|13422.5|13422.5|13422.5|13422.5|13422.5|13422.5|0
1653046800000|2022-05-20 11:40:00|13421.11|13421.11|13421.11|13421.11|13421.11|13421.11|13421.11|13421.11|0
1653046940000|2022-05-20 11:42:20|13425.07|13425.07|13425.07|13425.07|13425.07|13425.07|13425.07|13425.07|0
1653046990000|2022-05-20 11:43:10|13429.04|13429.04|13425.07|13425.07|13429.04|13429.04|13425.07|13425.07|0
1653047020000|2022-05-20 11:43:40|13430.67|13430.67|13434.63|13434.63|13434.63|13434.63|13430.67|13430.67|0
1653047040000|2022-05-20 11:44:00|13430.67|13430.67|13426.7|13426.7|13430.67|13430.67|13426.7|13426.7|0
1653047050000|2022-05-20 11:44:10|13422.74|13422.74|13422.74|13422.74|13422.74|13422.74|13422.74|13422.74|0
1653047060000|2022-05-20 11:44:20|13419.94|13419.94|13423.9|13423.9|13423.9|13423.9|13419.94|13419.94|0
1653047250000|2022-05-20 11:47:30|13412.01|13412.01|13412.01|13412.01|13412.01|13412.01|13412.01|13412.01|0
1653047270000|2022-05-20 11:47:50|13410.61|13410.61|13410.61|13410.61|13410.61|13410.61|13410.61|13410.61|0
1653047290000|2022-05-20 11:48:10|13402.68|13402.68|13406.64|13406.64|13406.64|13406.64|13402.68|13402.68|0
1653047300000|2022-05-20 11:48:20|13402.68|13402.68|13402.68|13402.68|13402.68|13402.68|13402.68|13402.68|0
1653047380000|2022-05-20 11:49:40|13394.75|13394.75|13394.75|13394.75|13394.75|13394.75|13394.75|13394.75|0
1653047410000|2022-05-20 11:50:10|13398.71|13398.71|13398.71|13398.71|13398.71|13398.71|13398.71|13398.71|0
1653047460000|2022-05-20 11:51:00|13395.91|13395.91|13394.51|13394.51|13395.91|13395.91|13394.51|13394.51|0
1653047540000|2022-05-20 11:52:20|13395.91|13395.91|13395.91|13395.91|13395.91|13395.91|13395.91|13395.91|0
1653047610000|2022-05-20 11:53:30|13399.88|13399.88|13399.88|13399.88|13399.88|13399.88|13399.88|13399.88|0
1653047620000|2022-05-20 11:53:40|13402.68|13402.68|13402.68|13402.68|13402.68|13402.68|13402.68|13402.68|0
1653047870000|2022-05-20 11:57:50|13394.75|13394.75|13394.75|13394.75|13394.75|13394.75|13394.75|13394.75|0
1653047880000|2022-05-20 11:58:00|13391.95|13391.95|13391.95|13391.95|13391.95|13391.95|13391.95|13391.95|0
1653047910000|2022-05-20 11:58:30|13389.15|13389.15|13389.15|13389.15|13389.15|13389.15|13389.15|13389.15|0
1653047930000|2022-05-20 11:58:50|13391.95|13391.95|13394.75|13394.75|13394.75|13394.75|13391.95|13391.95|0
1653048100000|2022-05-20 12:01:40|13398.71|13398.71|13398.71|13398.71|13398.71|13398.71|13398.71|13398.71|0
1653048210000|2022-05-20 12:03:30|13394.75|13394.75|13402.68|13402.68|13402.68|13402.68|13394.75|13394.75|0
1653048220000|2022-05-20 12:03:40|13398.71|13398.71|13398.71|13398.71|13398.71|13398.71|13398.71|13398.71|0
1653048230000|2022-05-20 12:03:50|13402.68|13402.68|13402.68|13402.68|13402.68|13402.68|13402.68|13402.68|0
1653048260000|2022-05-20 12:04:20|13398.71|13398.71|13398.71|13398.71|13398.71|13398.71|13398.71|13398.71|0
1653048310000|2022-05-20 12:05:10|13402.68|13402.68|13402.68|13402.68|13402.68|13402.68|13402.68|13402.68|0
1653048330000|2022-05-20 12:05:30|13398.71|13398.71|13398.71|13398.71|13398.71|13398.71|13398.71|13398.71|0
1653048340000|2022-05-20 12:05:40|13394.75|13394.75|13394.75|13394.75|13394.75|13394.75|13394.75|13394.75|0
1653048450000|2022-05-20 12:07:30|13398.71|13398.71|13398.71|13398.71|13398.71|13398.71|13398.71|13398.71|0
1653048510000|2022-05-20 12:08:30|13390.78|13390.78|13390.78|13390.78|13390.78|13390.78|13390.78|13390.78|0
1653048530000|2022-05-20 12:08:50|13389.38|13389.38|13389.38|13389.38|13389.38|13389.38|13389.38|13389.38|0
1653048540000|2022-05-20 12:09:00|13386.58|13386.58|13386.58|13386.58|13386.58|13386.58|13386.58|13386.58|0
1653048660000|2022-05-20 12:11:00|13389.38|13389.38|13389.38|13389.38|13389.38|13389.38|13389.38|13389.38|0
1653048760000|2022-05-20 12:12:40|13393.35|13393.35|13394.75|13394.75|13396.15|13396.15|13393.35|13393.35|0
1653048840000|2022-05-20 12:14:00|13382.85|13382.85|13382.85|13382.85|13382.85|13382.85|13382.85|13382.85|0
1653049110000|2022-05-20 12:18:30|13381.45|13381.45|13381.45|13381.45|13381.45|13381.45|13381.45|13381.45|0
1653049190000|2022-05-20 12:19:50|13377.49|13377.49|13377.49|13377.49|13377.49|13377.49|13377.49|13377.49|0
1653049280000|2022-05-20 12:21:20|13378.89|13378.89|13378.89|13378.89|13378.89|13378.89|13378.89|13378.89|0
1653049320000|2022-05-20 12:22:00|13380.29|13380.29|13380.29|13380.29|13380.29|13380.29|13380.29|13380.29|0
1653049330000|2022-05-20 12:22:10|13388.22|13388.22|13388.22|13388.22|13388.22|13388.22|13388.22|13388.22|0
1653049400000|2022-05-20 12:23:20|13386.82|13386.82|13386.82|13386.82|13386.82|13386.82|13386.82|13386.82|0
1653049410000|2022-05-20 12:23:30|13388.22|13388.22|13380.29|13380.29|13388.22|13388.22|13380.29|13380.29|0
1653049490000|2022-05-20 12:24:50|13377.49|13377.49|13377.49|13377.49|13377.49|13377.49|13377.49|13377.49|0
1653049520000|2022-05-20 12:25:20|13373.52|13373.52|13377.49|13377.49|13377.49|13377.49|13373.52|13373.52|0
1653049530000|2022-05-20 12:25:30|13376.09|13376.09|13371.89|13371.89|13376.09|13376.09|13371.89|13371.89|0
1653049540000|2022-05-20 12:25:40|13373.29|13373.29|13373.29|13373.29|13373.29|13373.29|13373.29|13373.29|0
1653049680000|2022-05-20 12:28:00|13371.89|13371.89|13370.49|13370.49|13371.89|13371.89|13370.49|13370.49|0
1653049690000|2022-05-20 12:28:10|13374.46|13374.46|13370.49|13370.49|13374.46|13374.46|13370.49|13370.49|0
1653049730000|2022-05-20 12:28:50|13369.09|13369.09|13369.09|13369.09|13369.09|13369.09|13369.09|13369.09|0
1653049740000|2022-05-20 12:29:00|13367.69|13367.69|13367.69|13367.69|13367.69|13367.69|13367.69|13367.69|0
1653049800000|2022-05-20 12:30:00|13363.73|13363.73|13363.73|13363.73|13363.73|13363.73|13363.73|13363.73|0
1653049820000|2022-05-20 12:30:20|13360.93|13360.93|13360.93|13360.93|13360.93|13360.93|13360.93|13360.93|0
1653049890000|2022-05-20 12:31:30|13353|13353|13353|13353|13353|13353|13353|13353|0
1653049990000|2022-05-20 12:33:10|13356.96|13356.96|13356.96|13356.96|13360.93|13360.93|13356.96|13356.96|0
1653050040000|2022-05-20 12:34:00|13355.56|13355.56|13354.16|13354.16|13355.56|13355.56|13354.16|13354.16|0
1653050060000|2022-05-20 12:34:20|13350.2|13350.2|13351.6|13351.6|13351.6|13351.6|13350.2|13350.2|0
1653050070000|2022-05-20 12:34:30|13350.2|13350.2|13350.2|13350.2|13350.2|13350.2|13350.2|13350.2|0
1653050110000|2022-05-20 12:35:10|13354.16|13354.16|13354.16|13354.16|13354.16|13354.16|13354.16|13354.16|0
1653050180000|2022-05-20 12:36:20|13358.36|13358.36|13358.36|13358.36|13358.36|13358.36|13358.36|13358.36|0
1653050230000|2022-05-20 12:37:10|13359.76|13359.76|13359.76|13359.76|13359.76|13359.76|13359.76|13359.76|0
1653050260000|2022-05-20 12:37:40|13351.83|13351.83|13351.83|13351.83|13351.83|13351.83|13351.83|13351.83|0
1653050270000|2022-05-20 12:37:50|13350.43|13350.43|13350.43|13350.43|13350.43|13350.43|13350.43|13350.43|0
1653050410000|2022-05-20 12:40:10|13346.47|13346.47|13346.47|13346.47|13346.47|13346.47|13346.47|13346.47|0
1653050420000|2022-05-20 12:40:20|13342.5|13342.5|13342.5|13342.5|13342.5|13342.5|13342.5|13342.5|0
1653050450000|2022-05-20 12:40:50|13343.9|13343.9|13343.9|13343.9|13343.9|13343.9|13343.9|13343.9|0
1653050460000|2022-05-20 12:41:00|13341.1|13341.1|13339.7|13339.7|13341.1|13341.1|13339.7|13339.7|0
1653050490000|2022-05-20 12:41:30|13336.9|13336.9|13335.5|13335.5|13336.9|13336.9|13335.5|13335.5|0
1653050550000|2022-05-20 12:42:30|13339.47|13339.47|13342.27|13342.27|13342.27|13342.27|13339.47|13339.47|0
1653050610000|2022-05-20 12:43:30|13334.34|13334.34|13334.34|13334.34|13334.34|13334.34|13334.34|13334.34|0
1653050720000|2022-05-20 12:45:20|13330.37|13330.37|13334.34|13334.34|13334.34|13334.34|13330.37|13330.37|0
1653050750000|2022-05-20 12:45:50|13335.74|13335.74|13335.74|13335.74|13335.74|13335.74|13335.74|13335.74|0
1653050790000|2022-05-20 12:46:30|13337.14|13337.14|13339.7|13339.7|13339.7|13339.7|13337.14|13337.14|0
1653050830000|2022-05-20 12:47:10|13341.1|13341.1|13341.1|13341.1|13341.1|13341.1|13341.1|13341.1|0
1653050870000|2022-05-20 12:47:50|13345.07|13345.07|13345.07|13345.07|13345.07|13345.07|13345.07|13345.07|0
1653050890000|2022-05-20 12:48:10|13346.47|13346.47|13346.47|13346.47|13346.47|13346.47|13346.47|13346.47|0
1653050900000|2022-05-20 12:48:20|13345.07|13345.07|13345.07|13345.07|13345.07|13345.07|13345.07|13345.07|0
1653050920000|2022-05-20 12:48:40|13343.67|13343.67|13343.67|13343.67|13343.67|13343.67|13343.67|13343.67|0
1653051000000|2022-05-20 12:50:00|13344.59|13344.59|13344.13|13344.13|13344.59|13344.59|13344.13|13344.13|0
1653051050000|2022-05-20 12:50:50|13346.93|13346.93|13346.93|13346.93|13346.93|13346.93|13346.93|13346.93|0
1653051060000|2022-05-20 12:51:00|13347.38|13347.38|13351.35|13351.35|13351.35|13351.35|13347.38|13347.38|0
1653051070000|2022-05-20 12:51:10|13355.32|13355.32|13355.32|13355.32|13355.32|13355.32|13355.32|13355.32|0
1653051120000|2022-05-20 12:52:00|13351.35|13351.35|13352.75|13352.75|13352.75|13352.75|13351.35|13351.35|0
1653051180000|2022-05-20 12:53:00|13356.71|13356.71|13356.71|13356.71|13356.71|13356.71|13356.71|13356.71|0
1653051190000|2022-05-20 12:53:10|13360.68|13360.68|13360.68|13360.68|13360.68|13360.68|13360.68|13360.68|0
1653051220000|2022-05-20 12:53:40|13359.76|13359.76|13359.76|13359.76|13359.76|13359.76|13359.76|13359.76|0
1653051230000|2022-05-20 12:53:50|13356.96|13356.96|13356.96|13356.96|13356.96|13356.96|13356.96|13356.96|0
1653051250000|2022-05-20 12:54:10|13355.56|13355.56|13355.56|13355.56|13355.56|13355.56|13355.56|13355.56|0
1653051360000|2022-05-20 12:56:00|13347.63|13347.63|13347.63|13347.63|13347.63|13347.63|13347.63|13347.63|0
1653051370000|2022-05-20 12:56:10|13342.03|13342.03|13342.03|13342.03|13342.03|13342.03|13342.03|13342.03|0
1653051450000|2022-05-20 12:57:30|13346|13346|13346|13346|13346|13346|13346|13346|0
1653051490000|2022-05-20 12:58:10|13344.6|13344.6|13341.8|13341.8|13344.6|13344.6|13336.2|13336.2|0
1653051510000|2022-05-20 12:58:30|13345.77|13345.77|13349.73|13349.73|13349.73|13349.73|13345.77|13345.77|0
1653051520000|2022-05-20 12:58:40|13345.77|13345.77|13345.77|13345.77|13345.77|13345.77|13345.77|13345.77|0
1653051580000|2022-05-20 12:59:40|13349.73|13349.73|13349.73|13349.73|13349.73|13349.73|13349.73|13349.73|0
1653051620000|2022-05-20 13:00:20|13351.13|13351.13|13351.13|13351.13|13351.13|13351.13|13351.13|13351.13|0
1653051630000|2022-05-20 13:00:30|13355.1|13355.1|13355.1|13355.1|13355.1|13355.1|13355.1|13355.1|0
1653051720000|2022-05-20 13:02:00|13357.89|13357.89|13359.29|13359.29|13359.29|13359.29|13357.89|13357.89|0
1653051740000|2022-05-20 13:02:20|13360.69|13360.69|13362.09|13362.09|13362.09|13362.09|13360.69|13360.69|0
1653051750000|2022-05-20 13:02:30|13364.89|13364.89|13364.89|13364.89|13364.89|13364.89|13364.89|13364.89|0
1653051760000|2022-05-20 13:02:40|13363.49|13363.49|13364.89|13364.89|13364.89|13364.89|13363.49|13363.49|0
1653051900000|2022-05-20 13:05:00|13363.49|13363.49|13363.49|13363.49|13363.49|13363.49|13363.49|13363.49|0
1653051910000|2022-05-20 13:05:10|13355.56|13355.56|13352.76|13352.76|13355.56|13355.56|13352.76|13352.76|0
1653051950000|2022-05-20 13:05:50|13348.8|13348.8|13348.8|13348.8|13348.8|13348.8|13348.8|13348.8|0
1653052030000|2022-05-20 13:07:10|13352.76|13352.76|13352.76|13352.76|13352.76|13352.76|13352.76|13352.76|0
1653052040000|2022-05-20 13:07:20|13348.8|13348.8|13350.2|13350.2|13350.2|13350.2|13348.8|13348.8|0
1653052070000|2022-05-20 13:07:50|13349.74|13349.74|13349.74|13349.74|13349.74|13349.74|13349.74|13349.74|0
1653052080000|2022-05-20 13:08:00|13345.77|13345.77|13349.74|13349.74|13349.74|13349.74|13345.77|13345.77|0
1653052120000|2022-05-20 13:08:40|13341.81|13341.81|13337.84|13337.84|13341.81|13341.81|13337.84|13337.84|0
1653052150000|2022-05-20 13:09:10|13333.88|13333.88|13333.88|13333.88|13333.88|13333.88|13333.88|13333.88|0
1653052250000|2022-05-20 13:10:50|13341.81|13341.81|13333.88|13333.88|13341.81|13341.81|13333.88|13333.88|0
1653052300000|2022-05-20 13:11:40|13332.48|13332.48|13333.88|13333.88|13333.88|13333.88|13332.48|13332.48|0
1653052340000|2022-05-20 13:12:20|13337.84|13337.84|13337.84|13337.84|13337.84|13337.84|13337.84|13337.84|0
1653052410000|2022-05-20 13:13:30|13333.88|13333.88|13333.88|13333.88|13333.88|13333.88|13333.88|13333.88|0
1653052430000|2022-05-20 13:13:50|13337.84|13337.84|13337.84|13337.84|13337.84|13337.84|13337.84|13337.84|0
1653052450000|2022-05-20 13:14:10|13340.64|13340.64|13336.44|13336.44|13340.64|13340.64|13336.44|13336.44|0
1653052460000|2022-05-20 13:14:20|13337.84|13337.84|13337.84|13337.84|13337.84|13337.84|13337.84|13337.84|0
1653052470000|2022-05-20 13:14:30|13340.64|13340.64|13340.64|13340.64|13340.64|13340.64|13340.64|13340.64|0
1653052480000|2022-05-20 13:14:40|13343.44|13343.44|13343.44|13343.44|13343.44|13343.44|13343.44|13343.44|0
1653052490000|2022-05-20 13:14:50|13340.64|13340.64|13340.64|13340.64|13340.64|13340.64|13340.64|13340.64|0
1653052500000|2022-05-20 13:15:00|13336.68|13336.68|13336.68|13336.68|13336.68|13336.68|13336.68|13336.68|0
1653052510000|2022-05-20 13:15:10|13336.22|13336.22|13336.22|13336.22|13336.22|13336.22|13336.22|13336.22|0
1653052560000|2022-05-20 13:16:00|13332.25|13332.25|13332.25|13332.25|13332.25|13332.25|13332.25|13332.25|0
1653052600000|2022-05-20 13:16:40|13330.85|13330.85|13333.65|13333.65|13333.65|13333.65|13330.85|13330.85|0
1653052630000|2022-05-20 13:17:10|13337.62|13337.62|13337.62|13337.62|13337.62|13337.62|13337.62|13337.62|0
1653052690000|2022-05-20 13:18:10|13339.02|13339.02|13339.02|13339.02|13339.02|13339.02|13339.02|13339.02|0
1653052720000|2022-05-20 13:18:40|13335.05|13335.05|13335.05|13335.05|13335.05|13335.05|13335.05|13335.05|0
1653052740000|2022-05-20 13:19:00|13339.02|13339.02|13334.82|13334.82|13339.02|13339.02|13334.82|13334.82|0
1653052820000|2022-05-20 13:20:20|13339.02|13339.02|13339.02|13339.02|13339.02|13339.02|13339.02|13339.02|0
1653052840000|2022-05-20 13:20:40|13341.81|13341.81|13341.81|13341.81|13341.81|13341.81|13341.81|13341.81|0
1653052860000|2022-05-20 13:21:00|13343.21|13343.21|13343.21|13343.21|13343.21|13343.21|13343.21|13343.21|0
1653052870000|2022-05-20 13:21:10|13341.81|13341.81|13341.81|13341.81|13341.81|13341.81|13341.81|13341.81|0
1653052920000|2022-05-20 13:22:00|13345.78|13345.78|13345.78|13345.78|13345.78|13345.78|13345.78|13345.78|0
1653052980000|2022-05-20 13:23:00|13348.58|13348.58|13348.58|13348.58|13348.58|13348.58|13348.58|13348.58|0
1653052990000|2022-05-20 13:23:10|13347.18|13347.18|13347.62|13347.62|13347.62|13347.62|13345.78|13345.78|0
1653053010000|2022-05-20 13:23:30|13350.42|13350.42|13342.49|13342.49|13350.42|13350.42|13342.49|13342.49|0
1653053100000|2022-05-20 13:25:00|13341.57|13341.57|13341.57|13341.57|13341.57|13341.57|13341.57|13341.57|0
1653053160000|2022-05-20 13:26:00|13337.37|13337.37|13337.37|13337.37|13337.37|13337.37|13337.37|13337.37|0
1653053170000|2022-05-20 13:26:10|13338.77|13338.77|13338.77|13338.77|13338.77|13338.77|13338.77|13338.77|0
1653053180000|2022-05-20 13:26:20|13341.57|13341.57|13342.97|13342.97|13342.97|13342.97|13341.57|13341.57|0
1653053240000|2022-05-20 13:27:20|13346.93|13346.93|13346.93|13346.93|13346.93|13346.93|13346.93|13346.93|0
1653053260000|2022-05-20 13:27:40|13342.97|13342.97|13342.97|13342.97|13342.97|13342.97|13342.97|13342.97|0
1653053330000|2022-05-20 13:28:50|13340.17|13340.17|13340.17|13340.17|13340.17|13340.17|13340.17|13340.17|0
1653053380000|2022-05-20 13:29:40|13341.57|13341.57|13341.57|13341.57|13341.57|13341.57|13341.57|13341.57|0
1653053400000|2022-05-20 13:30:00|13337.6|13337.6|13329.44|13329.44|13337.6|13337.6|13329.44|13329.44|0
1653053410000|2022-05-20 13:30:10|13333.4|13333.4|13333.4|13333.4|13333.4|13333.4|13333.4|13333.4|0
1653053430000|2022-05-20 13:30:30|13325.47|13325.47|13325.47|13325.47|13325.47|13325.47|13325.47|13325.47|0
1653053450000|2022-05-20 13:30:50|13324.07|13324.07|13324.07|13324.07|13324.07|13324.07|13324.07|13324.07|0
1653053460000|2022-05-20 13:31:00|13332|13332|13332|13332|13332|13332|13332|13332|0
1653053480000|2022-05-20 13:31:20|13333.4|13333.4|13334.8|13334.8|13334.8|13334.8|13333.4|13333.4|0
1653053490000|2022-05-20 13:31:30|13332|13332|13332|13332|13332|13332|13332|13332|0
1653053500000|2022-05-20 13:31:40|13329.2|13329.2|13321.27|13321.27|13329.2|13329.2|13321.27|13321.27|0
1653053510000|2022-05-20 13:31:50|13321.73|13321.73|13321.73|13321.73|13321.73|13321.73|13321.73|13321.73|0
1653053530000|2022-05-20 13:32:10|13320.33|13320.33|13316.37|13316.37|13320.33|13320.33|13316.37|13316.37|0
1653053590000|2022-05-20 13:33:10|13320.57|13320.57|13323.13|13323.13|13327.1|13327.1|13319.17|13319.17|0
1653053620000|2022-05-20 13:33:40|13323.59|13323.59|13323.59|13323.59|13323.59|13323.59|13323.59|13323.59|0
1653053640000|2022-05-20 13:34:00|13319.63|13319.63|13319.63|13319.63|13319.63|13319.63|13319.63|13319.63|0
1653053650000|2022-05-20 13:34:10|13318.23|13318.23|13315.43|13315.43|13318.23|13318.23|13315.43|13315.43|0
1653053660000|2022-05-20 13:34:20|13323.36|13323.36|13326.16|13326.16|13326.16|13326.16|13323.36|13323.36|0
1653053720000|2022-05-20 13:35:20|13330.12|13330.12|13325.93|13325.93|13330.12|13330.12|13325.93|13325.93|0
1653053750000|2022-05-20 13:35:50|13321.96|13321.96|13317.76|13317.76|13321.96|13321.96|13317.76|13317.76|0
1653053770000|2022-05-20 13:36:10|13313.8|13313.8|13305.87|13305.87|13313.8|13313.8|13305.87|13305.87|0
1653053780000|2022-05-20 13:36:20|13301.9|13301.9|13303.57|13303.57|13305.87|13305.87|13301.9|13301.9|0
1653053790000|2022-05-20 13:36:30|13300.77|13300.77|13300.77|13300.77|13300.77|13300.77|13300.77|13300.77|0
1653053800000|2022-05-20 13:36:40|13299.37|13299.37|13299.37|13299.37|13299.37|13299.37|13299.37|13299.37|0
1653053860000|2022-05-20 13:37:40|13295.4|13295.4|13295.4|13295.4|13295.4|13295.4|13295.4|13295.4|0
1653053870000|2022-05-20 13:37:50|13294|13294|13299.37|13299.37|13300.77|13300.77|13294|13294|0
1653053880000|2022-05-20 13:38:00|13302.17|13302.17|13312.9|13312.9|13312.9|13312.9|13302.17|13302.17|0
1653053890000|2022-05-20 13:38:10|13312.44|13312.44|13312.9|13312.9|13312.9|13312.9|13312.44|13312.44|0
1653053900000|2022-05-20 13:38:20|13316.86|13316.86|13320.83|13320.83|13320.83|13320.83|13316.86|13316.86|0
1653053930000|2022-05-20 13:38:50|13316.86|13316.86|13316.86|13316.86|13316.86|13316.86|13316.86|13316.86|0
1653053940000|2022-05-20 13:39:00|13321.06|13321.06|13321.06|13321.06|13321.06|13321.06|13321.06|13321.06|0
1653053950000|2022-05-20 13:39:10|13325.03|13325.03|13325.03|13325.03|13325.03|13325.03|13325.03|13325.03|0
1653053960000|2022-05-20 13:39:20|13325.49|13325.49|13322.69|13322.69|13325.49|13325.49|13322.69|13322.69|0
1653053980000|2022-05-20 13:39:40|13324.09|13324.09|13334.82|13334.82|13334.82|13334.82|13324.09|13324.09|0
1653054000000|2022-05-20 13:40:00|13330.85|13330.85|13330.85|13330.85|13330.85|13330.85|13326.89|13326.89|0
1653054010000|2022-05-20 13:40:10|13334.82|13334.82|13334.82|13334.82|13334.82|13334.82|13334.82|13334.82|0
1653054050000|2022-05-20 13:40:50|13338.78|13338.78|13338.78|13338.78|13338.78|13338.78|13338.78|13338.78|0
1653054080000|2022-05-20 13:41:20|13334.82|13334.82|13330.85|13330.85|13334.82|13334.82|13330.85|13330.85|0
1653054090000|2022-05-20 13:41:30|13329.45|13329.45|13332.02|13332.02|13332.02|13332.02|13328.05|13328.05|0
1653054100000|2022-05-20 13:41:40|13333.42|13333.42|13333.42|13333.42|13333.42|13333.42|13333.42|13333.42|0
1653054130000|2022-05-20 13:42:10|13334.82|13334.82|13334.82|13334.82|13334.82|13334.82|13334.82|13334.82|0
1653054140000|2022-05-20 13:42:20|13337.62|13337.62|13337.62|13337.62|13337.62|13337.62|13337.62|13337.62|0
1653054160000|2022-05-20 13:42:40|13341.58|13341.58|13336.22|13336.22|13341.58|13341.58|13336.22|13336.22|0
1653054180000|2022-05-20 13:43:00|13337.62|13337.62|13353.23|13353.23|13353.23|13353.23|13337.62|13337.62|0
1653054190000|2022-05-20 13:43:10|13351.83|13351.83|13351.83|13351.83|13351.83|13351.83|13351.83|13351.83|0
1653054200000|2022-05-20 13:43:20|13347.86|13347.86|13347.86|13347.86|13347.86|13347.86|13347.86|13347.86|0
1653054210000|2022-05-20 13:43:30|13351.83|13351.83|13351.83|13351.83|13351.83|13351.83|13351.83|13351.83|0
1653054220000|2022-05-20 13:43:40|13353.23|13353.23|13353.23|13353.23|13353.23|13353.23|13353.23|13353.23|0
1653054230000|2022-05-20 13:43:50|13351.83|13351.83|13351.83|13351.83|13351.83|13351.83|13351.83|13351.83|0
1653054300000|2022-05-20 13:45:00|13353.23|13353.23|13351.83|13351.83|13353.23|13353.23|13351.83|13351.83|0
1653054310000|2022-05-20 13:45:10|13347.86|13347.86|13351.83|13351.83|13351.83|13351.83|13347.86|13347.86|0
1653054360000|2022-05-20 13:46:00|13353.23|13353.23|13349.26|13349.26|13353.23|13353.23|13349.26|13349.26|0
1653054370000|2022-05-20 13:46:10|13345.07|13345.07|13345.07|13345.07|13345.07|13345.07|13345.07|13345.07|0
1653054380000|2022-05-20 13:46:20|13340.87|13340.87|13340.87|13340.87|13340.87|13340.87|13340.87|13340.87|0
1653054390000|2022-05-20 13:46:30|13336.9|13336.9|13332.94|13332.94|13336.9|13336.9|13332.94|13332.94|0
1653054400000|2022-05-20 13:46:40|13337.14|13337.14|13338.53|13338.53|13338.53|13338.53|13337.14|13337.14|0
1653054430000|2022-05-20 13:47:10|13334.57|13334.57|13330.37|13330.37|13334.57|13334.57|13330.37|13330.37|0
1653054450000|2022-05-20 13:47:30|13327.57|13327.57|13327.57|13327.57|13327.57|13327.57|13327.57|13327.57|0
1653054490000|2022-05-20 13:48:10|13323.37|13323.37|13330.14|13330.14|13330.14|13330.14|13323.37|13323.37|0
1653054500000|2022-05-20 13:48:20|13332.94|13332.94|13332.94|13332.94|13332.94|13332.94|13332.94|13332.94|0
1653054550000|2022-05-20 13:49:10|13331.54|13331.54|13330.14|13330.14|13331.54|13331.54|13330.14|13330.14|0
1653054570000|2022-05-20 13:49:30|13329.22|13329.22|13329.22|13329.22|13329.22|13329.22|13329.22|13329.22|0
1653054590000|2022-05-20 13:49:50|13327.82|13327.82|13327.82|13327.82|13327.82|13327.82|13327.82|13327.82|0
1653054600000|2022-05-20 13:50:00|13323.85|13323.85|13319.89|13319.89|13323.85|13323.85|13319.89|13319.89|0
1653054640000|2022-05-20 13:50:40|13315.92|13315.92|13314.52|13314.52|13315.92|13315.92|13314.52|13314.52|0
1653054670000|2022-05-20 13:51:10|13318.49|13318.49|13323.85|13323.85|13323.85|13323.85|13318.49|13318.49|0
1653054680000|2022-05-20 13:51:20|13319.89|13319.89|13319.89|13319.89|13319.89|13319.89|13319.89|13319.89|0
1653054690000|2022-05-20 13:51:30|13323.85|13323.85|13323.85|13323.85|13323.85|13323.85|13323.85|13323.85|0
1653054710000|2022-05-20 13:51:50|13319.66|13319.66|13319.66|13319.66|13319.66|13319.66|13319.66|13319.66|0
1653054730000|2022-05-20 13:52:10|13315.69|13315.69|13315.69|13315.69|13315.69|13315.69|13315.69|13315.69|0
1653054740000|2022-05-20 13:52:20|13314.29|13314.29|13315.69|13315.69|13315.69|13315.69|13314.29|13314.29|0
1653054780000|2022-05-20 13:53:00|13317.09|13317.09|13319.89|13319.89|13319.89|13319.89|13317.09|13317.09|0
1653054790000|2022-05-20 13:53:10|13321.29|13321.29|13325.49|13325.49|13325.49|13325.49|13321.29|13321.29|0
1653054800000|2022-05-20 13:53:20|13322.69|13322.69|13317.32|13317.32|13322.69|13322.69|13313.36|13313.36|0
1653054810000|2022-05-20 13:53:30|13318.72|13318.72|13318.72|13318.72|13318.72|13318.72|13318.72|13318.72|0
1653054850000|2022-05-20 13:54:10|13322.69|13322.69|13322.69|13322.69|13322.69|13322.69|13322.69|13322.69|0
1653054860000|2022-05-20 13:54:20|13324.09|13324.09|13322.69|13322.69|13324.09|13324.09|13322.69|13322.69|0
1653054870000|2022-05-20 13:54:30|13319.89|13319.89|13314.52|13314.52|13319.89|13319.89|13314.52|13314.52|0
1653054880000|2022-05-20 13:54:40|13318.49|13318.49|13318.49|13318.49|13318.49|13318.49|13318.49|13318.49|0
1653054910000|2022-05-20 13:55:10|13314.52|13314.52|13314.52|13314.52|13314.52|13314.52|13314.52|13314.52|0
1653054950000|2022-05-20 13:55:50|13318.72|13318.72|13310.56|13310.56|13318.72|13318.72|13310.56|13310.56|0
1653054960000|2022-05-20 13:56:00|13313.36|13313.36|13309.39|13309.39|13313.36|13313.36|13309.39|13309.39|0
1653054970000|2022-05-20 13:56:10|13313.36|13313.36|13317.32|13317.32|13317.32|13317.32|13313.36|13313.36|0
1653054980000|2022-05-20 13:56:20|13318.72|13318.72|13318.72|13318.72|13318.72|13318.72|13318.72|13318.72|0
1653054990000|2022-05-20 13:56:30|13317.32|13317.32|13317.32|13317.32|13318.72|13318.72|13317.32|13317.32|0
1653055000000|2022-05-20 13:56:40|13313.36|13313.36|13313.36|13313.36|13313.36|13313.36|13313.36|13313.36|0
1653055020000|2022-05-20 13:57:00|13310.56|13310.56|13313.36|13313.36|13313.36|13313.36|13310.56|13310.56|0
1653055030000|2022-05-20 13:57:10|13309.39|13309.39|13309.39|13309.39|13309.39|13309.39|13309.39|13309.39|0
1653055050000|2022-05-20 13:57:30|13313.36|13313.36|13313.36|13313.36|13313.36|13313.36|13313.36|13313.36|0
1653055070000|2022-05-20 13:57:50|13317.32|13317.32|13308.93|13308.93|13317.32|13317.32|13306.13|13306.13|0
1653055090000|2022-05-20 13:58:10|13311.72|13311.72|13311.72|13311.72|13311.72|13311.72|13311.72|13311.72|0
1653055100000|2022-05-20 13:58:20|13319.66|13319.66|13319.66|13319.66|13319.66|13319.66|13319.66|13319.66|0
1653055110000|2022-05-20 13:58:30|13322.45|13322.45|13321.05|13321.05|13323.85|13323.85|13321.05|13321.05|0
1653055150000|2022-05-20 13:59:10|13315.46|13315.46|13315.46|13315.46|13315.46|13315.46|13315.46|13315.46|0
1653055210000|2022-05-20 14:00:10|13311.26|13311.26|13303.33|13303.33|13311.26|13311.26|13303.33|13303.33|0
1653055220000|2022-05-20 14:00:20|13307.29|13307.29|13307.29|13307.29|13307.29|13307.29|13307.29|13307.29|0
1653055240000|2022-05-20 14:00:40|13305.89|13305.89|13300.53|13300.53|13305.89|13305.89|13300.53|13300.53|0
1653055250000|2022-05-20 14:00:50|13296.56|13296.56|13297.77|13297.77|13297.77|13297.77|13293.81|13293.81|0
1653055260000|2022-05-20 14:01:00|13301.74|13301.74|13301.74|13301.74|13301.74|13301.74|13301.74|13301.74|0
1653055270000|2022-05-20 14:01:10|13297.77|13297.77|13301.74|13301.74|13301.74|13301.74|13297.77|13297.77|0
1653055280000|2022-05-20 14:01:20|13303.14|13303.14|13303.14|13303.14|13303.14|13303.14|13303.14|13303.14|0
1653055310000|2022-05-20 14:01:50|13291.24|13291.24|13291.24|13291.24|13291.24|13291.24|13291.24|13291.24|0
1653055320000|2022-05-20 14:02:00|13282.84|13282.84|13281.44|13281.44|13282.84|13282.84|13281.44|13281.44|0
1653055330000|2022-05-20 14:02:10|13285.41|13285.41|13285.41|13285.41|13285.41|13285.41|13285.41|13285.41|0
1653055420000|2022-05-20 14:03:40|13281.44|13281.44|13273.51|13273.51|13281.44|13281.44|13273.51|13273.51|0
1653055430000|2022-05-20 14:03:50|13277.48|13277.48|13277.48|13277.48|13277.48|13277.48|13277.48|13277.48|0
1653055470000|2022-05-20 14:04:30|13281.44|13281.44|13281.44|13281.44|13281.44|13281.44|13281.44|13281.44|0
1653055480000|2022-05-20 14:04:40|13289.37|13289.37|13289.37|13289.37|13289.37|13289.37|13289.37|13289.37|0
1653055490000|2022-05-20 14:04:50|13288.91|13288.91|13288.91|13288.91|13288.91|13288.91|13288.91|13288.91|0
1653055500000|2022-05-20 14:05:00|13290.29|13290.29|13290.29|13290.29|13290.29|13290.29|13290.29|13290.29|0
1653055520000|2022-05-20 14:05:20|13288.89|13288.89|13288.89|13288.89|13288.89|13288.89|13288.89|13288.89|0
1653055540000|2022-05-20 14:05:40|13284.7|13284.7|13284.7|13284.7|13284.7|13284.7|13284.7|13284.7|0
1653055550000|2022-05-20 14:05:50|13280.73|13280.73|13280.73|13280.73|13280.73|13280.73|13280.73|13280.73|0
1653055560000|2022-05-20 14:06:00|13273.73|13273.73|13273.73|13273.73|13273.73|13273.73|13273.73|13273.73|0
1653055580000|2022-05-20 14:06:20|13276.53|13276.53|13282.13|13282.13|13282.13|13282.13|13276.53|13276.53|0
1653055630000|2022-05-20 14:07:10|13278.16|13278.16|13268.83|13268.83|13278.16|13278.16|13268.83|13268.83|0
1653055640000|2022-05-20 14:07:20|13268.37|13268.37|13268.37|13268.37|13268.37|13268.37|13268.37|13268.37|0
1653055650000|2022-05-20 14:07:30|13266.98|13266.98|13266.98|13266.98|13266.98|13266.98|13266.98|13266.98|0
1653055680000|2022-05-20 14:08:00|13263.01|13263.01|13254.85|13254.85|13263.01|13263.01|13254.85|13254.85|0
1653055740000|2022-05-20 14:09:00|13258.81|13258.81|13262.78|13262.78|13262.78|13262.78|13258.81|13258.81|0
1653055750000|2022-05-20 14:09:10|13261.38|13261.38|13262.78|13262.78|13262.78|13262.78|13261.38|13261.38|0
1653055760000|2022-05-20 14:09:20|13258.58|13258.58|13258.58|13258.58|13258.58|13258.58|13258.58|13258.58|0
1653055790000|2022-05-20 14:09:50|13250.65|13250.65|13250.65|13250.65|13250.65|13250.65|13250.65|13250.65|0
1653055810000|2022-05-20 14:10:10|13258.58|13258.58|13258.58|13258.58|13258.58|13258.58|13258.58|13258.58|0
1653055880000|2022-05-20 14:11:20|13262.54|13262.54|13266.74|13266.74|13266.74|13266.74|13262.54|13262.54|0
1653055890000|2022-05-20 14:11:30|13262.78|13262.78|13262.78|13262.78|13262.78|13262.78|13262.78|13262.78|0
1653055930000|2022-05-20 14:12:10|13259.98|13259.98|13259.98|13259.98|13259.98|13259.98|13259.98|13259.98|0
1653055950000|2022-05-20 14:12:30|13263.94|13263.94|13263.94|13263.94|13263.94|13263.94|13263.94|13263.94|0
1653055970000|2022-05-20 14:12:50|13259.98|13259.98|13263.94|13263.94|13263.94|13263.94|13259.98|13259.98|0
1653055980000|2022-05-20 14:13:00|13267.91|13267.91|13272.11|13272.11|13276.07|13276.07|13267.91|13267.91|0
1653055990000|2022-05-20 14:13:10|13268.14|13268.14|13269.54|13269.54|13269.54|13269.54|13268.14|13268.14|0
1653056040000|2022-05-20 14:14:00|13265.58|13265.58|13265.58|13265.58|13265.58|13265.58|13265.58|13265.58|0
1653056130000|2022-05-20 14:15:30|13262.78|13262.78|13266.74|13266.74|13266.74|13266.74|13262.78|13262.78|0
1653056140000|2022-05-20 14:15:40|13270.71|13270.71|13266.74|13266.74|13270.71|13270.71|13266.74|13266.74|0
1653056150000|2022-05-20 14:15:50|13267.2|13267.2|13267.2|13267.2|13267.2|13267.2|13267.2|13267.2|0
1653056170000|2022-05-20 14:16:10|13271.17|13271.17|13271.17|13271.17|13271.17|13271.17|13271.17|13271.17|0
1653056190000|2022-05-20 14:16:30|13267.2|13267.2|13267.2|13267.2|13267.2|13267.2|13267.2|13267.2|0
1653056260000|2022-05-20 14:17:40|13268.6|13268.6|13267.2|13267.2|13268.6|13268.6|13267.2|13267.2|0
1653056270000|2022-05-20 14:17:50|13265.8|13265.8|13265.8|13265.8|13265.8|13265.8|13265.8|13265.8|0
1653056280000|2022-05-20 14:18:00|13261.84|13261.84|13261.84|13261.84|13261.84|13261.84|13261.84|13261.84|0
1653056310000|2022-05-20 14:18:30|13257.87|13257.87|13257.87|13257.87|13257.87|13257.87|13257.87|13257.87|0
1653056330000|2022-05-20 14:18:50|13261.84|13261.84|13261.84|13261.84|13261.84|13261.84|13261.84|13261.84|0
1653056340000|2022-05-20 14:19:00|13260.44|13260.44|13260.44|13260.44|13260.44|13260.44|13260.44|13260.44|0
1653056400000|2022-05-20 14:20:00|13259.04|13259.04|13260.44|13260.44|13260.44|13260.44|13259.04|13259.04|0
1653056410000|2022-05-20 14:20:10|13256.24|13256.24|13254.84|13254.84|13256.24|13256.24|13254.84|13254.84|0
1653056430000|2022-05-20 14:20:30|13258.8|13258.8|13258.8|13258.8|13258.8|13258.8|13258.8|13258.8|0
1653056450000|2022-05-20 14:20:50|13256.01|13256.01|13247.16|13247.16|13256.01|13256.01|13247.16|13247.16|0
1653056460000|2022-05-20 14:21:00|13244.36|13244.36|13240.39|13240.39|13244.36|13244.36|13240.39|13240.39|0
1653056470000|2022-05-20 14:21:10|13244.36|13244.36|13244.36|13244.36|13244.36|13244.36|13244.36|13244.36|0
1653056520000|2022-05-20 14:22:00|13247.16|13247.16|13247.16|13247.16|13247.16|13247.16|13247.16|13247.16|0
1653056530000|2022-05-20 14:22:10|13251.12|13251.12|13251.12|13251.12|13251.12|13251.12|13251.12|13251.12|0
1653056540000|2022-05-20 14:22:20|13250.66|13250.66|13250.66|13250.66|13250.66|13250.66|13250.66|13250.66|0
1653056570000|2022-05-20 14:22:50|13247.86|13247.86|13247.86|13247.86|13247.86|13247.86|13247.86|13247.86|0
1653056580000|2022-05-20 14:23:00|13251.83|13251.83|13251.83|13251.83|13251.83|13251.83|13251.83|13251.83|0
1653056590000|2022-05-20 14:23:10|13253.23|13253.23|13253.23|13253.23|13253.23|13253.23|13253.23|13253.23|0
1653056610000|2022-05-20 14:23:30|13251.83|13251.83|13251.83|13251.83|13251.83|13251.83|13251.83|13251.83|0
1653056630000|2022-05-20 14:23:50|13247.86|13247.86|13243.9|13243.9|13247.86|13247.86|13243.9|13243.9|0
1653056640000|2022-05-20 14:24:00|13247.86|13247.86|13247.86|13247.86|13247.86|13247.86|13247.86|13247.86|0
1653056660000|2022-05-20 14:24:20|13246.46|13246.46|13250.43|13250.43|13250.43|13250.43|13246.46|13246.46|0
1653056670000|2022-05-20 14:24:30|13254.39|13254.39|13254.39|13254.39|13254.39|13254.39|13254.39|13254.39|0
1653056690000|2022-05-20 14:24:50|13257.19|13257.19|13258.59|13258.59|13258.59|13258.59|13257.19|13257.19|0
1653056720000|2022-05-20 14:25:20|13257.19|13257.19|13257.19|13257.19|13257.19|13257.19|13257.19|13257.19|0
1653056730000|2022-05-20 14:25:30|13255.79|13255.79|13255.79|13255.79|13255.79|13255.79|13255.79|13255.79|0
1653056740000|2022-05-20 14:25:40|13259.76|13259.76|13259.76|13259.76|13259.76|13259.76|13259.76|13259.76|0
1653056810000|2022-05-20 14:26:50|13263.72|13263.72|13263.72|13263.72|13263.72|13263.72|13263.72|13263.72|0
1653056820000|2022-05-20 14:27:00|13266.52|13266.52|13266.52|13266.52|13266.52|13266.52|13266.52|13266.52|0
1653056830000|2022-05-20 14:27:10|13267.92|13267.92|13267.92|13267.92|13267.92|13267.92|13267.92|13267.92|0
1653056840000|2022-05-20 14:27:20|13259.99|13259.99|13259.99|13259.99|13259.99|13259.99|13259.99|13259.99|0
1653056870000|2022-05-20 14:27:50|13263.96|13263.96|13263.96|13263.96|13263.96|13263.96|13263.96|13263.96|0
1653056880000|2022-05-20 14:28:00|13265.36|13265.36|13265.36|13265.36|13265.36|13265.36|13265.36|13265.36|0
1653056910000|2022-05-20 14:28:30|13263.98|13263.98|13263.98|13263.98|13263.98|13263.98|13263.98|13263.98|0
1653056920000|2022-05-20 14:28:40|13267.94|13267.94|13267.94|13267.94|13267.94|13267.94|13267.94|13267.94|0
1653056930000|2022-05-20 14:28:50|13269.34|13269.34|13269.34|13269.34|13269.34|13269.34|13269.34|13269.34|0
1653056940000|2022-05-20 14:29:00|13270.74|13270.74|13270.74|13270.74|13270.74|13270.74|13270.74|13270.74|0
1653056960000|2022-05-20 14:29:20|13271.2|13271.2|13267.24|13267.24|13271.2|13271.2|13267.24|13267.24|0
1653056970000|2022-05-20 14:29:30|13265.84|13265.84|13264.44|13264.44|13265.84|13265.84|13264.44|13264.44|0
1653056990000|2022-05-20 14:29:50|13263.04|13263.04|13263.04|13263.04|13263.04|13263.04|13263.04|13263.04|0
1653057000000|2022-05-20 14:30:00|13267|13267|13265.6|13265.6|13267|13267|13265.6|13265.6|0
1653057050000|2022-05-20 14:30:50|13269.57|13269.57|13270.97|13270.97|13270.97|13270.97|13269.57|13269.57|0
1653057140000|2022-05-20 14:32:20|13272.37|13272.37|13275.17|13275.17|13275.17|13275.17|13270.97|13270.97|0
1653057150000|2022-05-20 14:32:30|13273.77|13273.77|13272.37|13272.37|13273.77|13273.77|13272.37|13272.37|0
1653057160000|2022-05-20 14:32:40|13276.33|13276.33|13276.33|13276.33|13276.33|13276.33|13276.33|13276.33|0
1653057170000|2022-05-20 14:32:50|13280.3|13280.3|13280.3|13280.3|13280.3|13280.3|13280.3|13280.3|0
1653057240000|2022-05-20 14:34:00|13272.37|13272.37|13272.37|13272.37|13272.37|13272.37|13272.37|13272.37|0
1653057250000|2022-05-20 14:34:10|13270.97|13270.97|13269.57|13269.57|13270.97|13270.97|13269.57|13269.57|0
1653057300000|2022-05-20 14:35:00|13265.6|13265.6|13264.2|13264.2|13265.6|13265.6|13262.8|13262.8|0
1653057310000|2022-05-20 14:35:10|13260.24|13260.24|13260.24|13260.24|13260.24|13260.24|13260.24|13260.24|0
1653057330000|2022-05-20 14:35:30|13258.4|13258.4|13258.4|13258.4|13258.4|13258.4|13258.4|13258.4|0
1653057360000|2022-05-20 14:36:00|13261.2|13261.2|13261.2|13261.2|13262.6|13262.6|13261.2|13261.2|0
1653057390000|2022-05-20 14:36:30|13262.6|13262.6|13262.6|13262.6|13262.6|13262.6|13262.6|13262.6|0
1653057420000|2022-05-20 14:37:00|13264|13264|13261.2|13261.2|13264|13264|13261.2|13261.2|0
1653057450000|2022-05-20 14:37:30|13259.8|13259.8|13253.03|13253.03|13259.8|13259.8|13253.03|13253.03|0
1653057460000|2022-05-20 14:37:40|13251.64|13251.64|13251.64|13251.64|13251.64|13251.64|13251.64|13251.64|0
1653057470000|2022-05-20 14:37:50|13251.18|13251.18|13251.18|13251.18|13251.18|13251.18|13251.18|13251.18|0
1653057480000|2022-05-20 14:38:00|13252.57|13252.57|13252.57|13252.57|13252.57|13252.57|13252.57|13252.57|0
1653057510000|2022-05-20 14:38:30|13248.38|13248.38|13248.38|13248.38|13248.38|13248.38|13248.38|13248.38|0
1653057540000|2022-05-20 14:39:00|13244.41|13244.41|13244.41|13244.41|13244.41|13244.41|13244.41|13244.41|0
1653057560000|2022-05-20 14:39:20|13241.61|13241.61|13241.61|13241.61|13241.61|13241.61|13241.61|13241.61|0
1653057590000|2022-05-20 14:39:50|13237.65|13237.65|13237.65|13237.65|13237.65|13237.65|13237.65|13237.65|0
1653057600000|2022-05-20 14:40:00|13241.61|13241.61|13241.61|13241.61|13241.61|13241.61|13241.61|13241.61|0
1653057610000|2022-05-20 14:40:10|13237.65|13237.65|13237.65|13237.65|13237.65|13237.65|13237.65|13237.65|0
1653057640000|2022-05-20 14:40:40|13241.61|13241.61|13237.65|13237.65|13241.61|13241.61|13237.65|13237.65|0
1653057650000|2022-05-20 14:40:50|13236.25|13236.25|13236.25|13236.25|13237.65|13237.65|13236.25|13236.25|0
1653057660000|2022-05-20 14:41:00|13240.21|13240.21|13244.41|13244.41|13244.41|13244.41|13240.21|13240.21|0
1653057680000|2022-05-20 14:41:20|13248.38|13248.38|13244.41|13244.41|13248.38|13248.38|13244.41|13244.41|0
1653057690000|2022-05-20 14:41:30|13245.81|13245.81|13245.81|13245.81|13245.81|13245.81|13245.81|13245.81|0
1653057700000|2022-05-20 14:41:40|13243.01|13243.01|13243.01|13243.01|13243.01|13243.01|13243.01|13243.01|0
1653057770000|2022-05-20 14:42:50|13244.41|13244.41|13244.41|13244.41|13244.41|13244.41|13244.41|13244.41|0
1653057780000|2022-05-20 14:43:00|13248.38|13248.38|13248.38|13248.38|13248.38|13248.38|13248.38|13248.38|0
1653057810000|2022-05-20 14:43:30|13246.98|13246.98|13246.98|13246.98|13246.98|13246.98|13246.98|13246.98|0
1653057820000|2022-05-20 14:43:40|13245.58|13245.58|13245.58|13245.58|13245.58|13245.58|13245.58|13245.58|0
1653057870000|2022-05-20 14:44:30|13241.61|13241.61|13241.61|13241.61|13241.61|13241.61|13241.61|13241.61|0
1653057880000|2022-05-20 14:44:40|13242.53|13242.53|13243.93|13243.93|13243.93|13243.93|13242.53|13242.53|0
1653057890000|2022-05-20 14:44:50|13243.01|13243.01|13242.55|13242.55|13243.01|13243.01|13242.55|13242.55|0
1653057930000|2022-05-20 14:45:30|13246.52|13246.52|13245.12|13245.12|13246.52|13246.52|13245.12|13245.12|0
1653057960000|2022-05-20 14:46:00|13241.15|13241.15|13241.15|13241.15|13241.15|13241.15|13241.15|13241.15|0
1653057970000|2022-05-20 14:46:10|13237.19|13237.19|13237.19|13237.19|13237.19|13237.19|13237.19|13237.19|0
1653057980000|2022-05-20 14:46:20|13235.79|13235.79|13231.82|13231.82|13235.79|13235.79|13231.82|13231.82|0
1653058030000|2022-05-20 14:47:10|13229.02|13229.02|13227.62|13227.62|13229.02|13229.02|13227.62|13227.62|0
1653058040000|2022-05-20 14:47:20|13224.41|13224.41|13224.41|13224.41|13224.41|13224.41|13224.41|13224.41|0
1653058070000|2022-05-20 14:47:50|13228.37|13228.37|13228.37|13228.37|13228.37|13228.37|13228.37|13228.37|0
1653058080000|2022-05-20 14:48:00|13224.41|13224.41|13224.41|13224.41|13224.41|13224.41|13224.41|13224.41|0
1653058090000|2022-05-20 14:48:10|13223.01|13223.01|13223.01|13223.01|13223.01|13223.01|13223.01|13223.01|0
1653058100000|2022-05-20 14:48:20|13219.04|13219.04|13219.04|13219.04|13219.04|13219.04|13219.04|13219.04|0
1653058130000|2022-05-20 14:48:50|13220.44|13220.44|13220.44|13220.44|13220.44|13220.44|13220.44|13220.44|0
1653058180000|2022-05-20 14:49:40|13220.9|13220.9|13220.9|13220.9|13220.9|13220.9|13220.9|13220.9|0
1653058190000|2022-05-20 14:49:50|13219.5|13219.5|13216.7|13216.7|13219.5|13219.5|13216.7|13216.7|0
1653058220000|2022-05-20 14:50:20|13212.74|13212.74|13208.77|13208.77|13212.74|13212.74|13208.77|13208.77|0
1653058240000|2022-05-20 14:50:40|13207.37|13207.37|13210.17|13210.17|13210.17|13210.17|13207.37|13207.37|0
1653058310000|2022-05-20 14:51:50|13207.37|13207.37|13205.97|13205.97|13207.37|13207.37|13205.97|13205.97|0
1653058320000|2022-05-20 14:52:00|13202.01|13202.01|13202.01|13202.01|13202.01|13202.01|13202.01|13202.01|0
1653058350000|2022-05-20 14:52:30|13201.09|13201.09|13201.09|13201.09|13201.09|13201.09|13201.09|13201.09|0
1653058400000|2022-05-20 14:53:20|13199.69|13199.69|13199.69|13199.69|13199.69|13199.69|13199.69|13199.69|0
1653058410000|2022-05-20 14:53:30|13195.72|13195.72|13195.72|13195.72|13195.72|13195.72|13195.72|13195.72|0
1653058420000|2022-05-20 14:53:40|13197.12|13197.12|13198.52|13198.52|13198.52|13198.52|13197.12|13197.12|0
1653058450000|2022-05-20 14:54:10|13202.49|13202.49|13206.45|13206.45|13206.45|13206.45|13202.49|13202.49|0
1653058490000|2022-05-20 14:54:50|13209.25|13209.25|13209.25|13209.25|13209.25|13209.25|13209.25|13209.25|0
1653058540000|2022-05-20 14:55:40|13213.22|13213.22|13217.18|13217.18|13217.18|13217.18|13213.22|13213.22|0
1653058550000|2022-05-20 14:55:50|13214.38|13214.38|13214.38|13214.38|13214.38|13214.38|13214.38|13214.38|0
1653058590000|2022-05-20 14:56:30|13206.45|13206.45|13206.45|13206.45|13206.45|13206.45|13206.45|13206.45|0
1653058600000|2022-05-20 14:56:40|13210.42|13210.42|13214.38|13214.38|13214.38|13214.38|13210.42|13210.42|0
1653058610000|2022-05-20 14:56:50|13212.98|13212.98|13212.98|13212.98|13212.98|13212.98|13212.98|13212.98|0
1653058620000|2022-05-20 14:57:00|13209.02|13209.02|13209.02|13209.02|13209.02|13209.02|13209.02|13209.02|0
1653058670000|2022-05-20 14:57:50|13207.62|13207.62|13207.62|13207.62|13207.62|13207.62|13207.62|13207.62|0
1653058680000|2022-05-20 14:58:00|13207.16|13207.16|13207.16|13207.16|13207.16|13207.16|13207.16|13207.16|0
1653058700000|2022-05-20 14:58:20|13199.23|13199.23|13199.23|13199.23|13199.23|13199.23|13199.23|13199.23|0
1653058710000|2022-05-20 14:58:30|13198.77|13198.77|13197.85|13197.85|13198.77|13198.77|13197.85|13197.85|0
1653058730000|2022-05-20 14:58:50|13196.45|13196.45|13196.45|13196.45|13196.45|13196.45|13196.45|13196.45|0
1653058740000|2022-05-20 14:59:00|13195.05|13195.05|13191.09|13191.09|13195.05|13195.05|13191.09|13191.09|0
1653058810000|2022-05-20 15:00:10|13192.49|13192.49|13192.49|13192.49|13192.49|13192.49|13192.49|13192.49|0
1653058830000|2022-05-20 15:00:30|13196.45|13196.45|13201.81|13201.81|13201.81|13201.81|13196.45|13196.45|0
1653058840000|2022-05-20 15:00:40|13204.61|13204.61|13204.61|13204.61|13204.61|13204.61|13204.61|13204.61|0
1653058860000|2022-05-20 15:01:00|13206.01|13206.01|13206.01|13206.01|13206.01|13206.01|13206.01|13206.01|0
1653058900000|2022-05-20 15:01:40|13204.61|13204.61|13204.61|13204.61|13204.61|13204.61|13204.61|13204.61|0
1653058960000|2022-05-20 15:02:40|13196.68|13196.68|13196.68|13196.68|13196.68|13196.68|13196.68|13196.68|0
1653058990000|2022-05-20 15:03:10|13200.65|13200.65|13202.05|13202.05|13202.05|13202.05|13200.65|13200.65|0
1653059000000|2022-05-20 15:03:20|13203.45|13203.45|13203.45|13203.45|13203.45|13203.45|13203.45|13203.45|0
1653059010000|2022-05-20 15:03:30|13207.41|13207.41|13207.41|13207.41|13207.41|13207.41|13207.41|13207.41|0
1653059020000|2022-05-20 15:03:40|13210.21|13210.21|13210.21|13210.21|13210.21|13210.21|13210.21|13210.21|0
1653059060000|2022-05-20 15:04:20|13208.83|13208.83|13208.83|13208.83|13208.83|13208.83|13208.83|13208.83|0
1653059120000|2022-05-20 15:05:20|13210.23|13210.23|13210.23|13210.23|13210.23|13210.23|13210.23|13210.23|0
1653059140000|2022-05-20 15:05:40|13211.63|13211.63|13208.83|13208.83|13211.63|13211.63|13208.83|13208.83|0
1653059150000|2022-05-20 15:05:50|13212.8|13212.8|13208.83|13208.83|13212.8|13212.8|13208.83|13208.83|0
1653059160000|2022-05-20 15:06:00|13204.87|13204.87|13204.87|13204.87|13204.87|13204.87|13204.87|13204.87|0
1653059170000|2022-05-20 15:06:10|13203.47|13203.47|13201.61|13201.61|13204.41|13204.41|13201.61|13201.61|0
1653059180000|2022-05-20 15:06:20|13204.41|13204.41|13205.81|13205.81|13205.81|13205.81|13204.41|13204.41|0
1653059200000|2022-05-20 15:06:40|13204.41|13204.41|13204.41|13204.41|13204.41|13204.41|13204.41|13204.41|0
1653059240000|2022-05-20 15:07:20|13207.21|13207.21|13215.14|13215.14|13215.14|13215.14|13207.21|13207.21|0
1653059250000|2022-05-20 15:07:30|13211.17|13211.17|13211.17|13211.17|13211.17|13211.17|13211.17|13211.17|0
1653059270000|2022-05-20 15:07:50|13208.37|13208.37|13208.37|13208.37|13208.37|13208.37|13208.37|13208.37|0
1653059300000|2022-05-20 15:08:20|13212.34|13212.34|13219.1|13219.1|13219.1|13219.1|13212.34|13212.34|0
1653059320000|2022-05-20 15:08:40|13220.5|13220.5|13220.5|13220.5|13220.5|13220.5|13220.5|13220.5|0
1653059340000|2022-05-20 15:09:00|13224.47|13224.47|13224.47|13224.47|13224.47|13224.47|13224.47|13224.47|0
1653059350000|2022-05-20 15:09:10|13216.54|13216.54|13220.5|13220.5|13220.5|13220.5|13216.54|13216.54|0
1653059370000|2022-05-20 15:09:30|13224.47|13224.47|13224.47|13224.47|13224.47|13224.47|13224.47|13224.47|0
1653059400000|2022-05-20 15:10:00|13220.5|13220.5|13220.5|13220.5|13220.5|13220.5|13220.5|13220.5|0
1653059410000|2022-05-20 15:10:10|13219.1|13219.1|13219.56|13219.56|13219.56|13219.56|13219.1|13219.1|0
1653059420000|2022-05-20 15:10:20|13223.53|13223.53|13223.53|13223.53|13223.53|13223.53|13223.53|13223.53|0
1653059430000|2022-05-20 15:10:30|13226.33|13226.33|13226.33|13226.33|13226.33|13226.33|13226.33|13226.33|0
1653059470000|2022-05-20 15:11:10|13223.53|13223.53|13215.36|13215.36|13223.53|13223.53|13215.36|13215.36|0
1653059490000|2022-05-20 15:11:30|13219.33|13219.33|13223.53|13223.53|13223.53|13223.53|13219.33|13219.33|0
1653059500000|2022-05-20 15:11:40|13227.49|13227.49|13227.49|13227.49|13227.49|13227.49|13227.49|13227.49|0
1653059520000|2022-05-20 15:12:00|13223.53|13223.53|13223.53|13223.53|13223.53|13223.53|13223.53|13223.53|0
1653059570000|2022-05-20 15:12:50|13227.49|13227.49|13227.49|13227.49|13227.49|13227.49|13227.49|13227.49|0
1653059610000|2022-05-20 15:13:30|13226.09|13226.09|13226.09|13226.09|13226.09|13226.09|13226.09|13226.09|0
1653059640000|2022-05-20 15:14:00|13223.29|13223.29|13219.33|13219.33|13223.29|13223.29|13219.33|13219.33|0
1653059660000|2022-05-20 15:14:20|13220.73|13220.73|13219.33|13219.33|13220.73|13220.73|13219.33|13219.33|0
1653059690000|2022-05-20 15:14:50|13218.87|13218.87|13218.87|13218.87|13218.87|13218.87|13218.87|13218.87|0
1653059720000|2022-05-20 15:15:20|13220.27|13220.27|13220.73|13220.73|13220.73|13220.73|13220.27|13220.27|0
1653059750000|2022-05-20 15:15:50|13224.69|13224.69|13224.69|13224.69|13224.69|13224.69|13224.69|13224.69|0
1653059770000|2022-05-20 15:16:10|13223.29|13223.29|13223.29|13223.29|13223.29|13223.29|13223.29|13223.29|0
1653059790000|2022-05-20 15:16:30|13219.33|13219.33|13219.33|13219.33|13219.33|13219.33|13219.33|13219.33|0
1653059810000|2022-05-20 15:16:50|13217.93|13217.93|13217.93|13217.93|13217.93|13217.93|13217.93|13217.93|0
1653059820000|2022-05-20 15:17:00|13213.96|13213.96|13213.96|13213.96|13213.96|13213.96|13213.96|13213.96|0
1653059830000|2022-05-20 15:17:10|13210|13210|13210|13210|13210|13210|13210|13210|0
1653059840000|2022-05-20 15:17:20|13213.96|13213.96|13213.96|13213.96|13213.96|13213.96|13213.96|13213.96|0
1653059900000|2022-05-20 15:18:20|13213.5|13213.5|13209.54|13209.54|13213.5|13213.5|13209.54|13209.54|0
1653059920000|2022-05-20 15:18:40|13205.57|13205.57|13205.57|13205.57|13205.57|13205.57|13205.57|13205.57|0
1653059930000|2022-05-20 15:18:50|13202.78|13202.78|13202.78|13202.78|13202.78|13202.78|13202.78|13202.78|0
1653059940000|2022-05-20 15:19:00|13198.81|13198.81|13202.78|13202.78|13202.78|13202.78|13198.81|13198.81|0
1653059960000|2022-05-20 15:19:20|13206.74|13206.74|13206.74|13206.74|13206.74|13206.74|13206.74|13206.74|0
1653059990000|2022-05-20 15:19:50|13202.78|13202.78|13199.98|13199.98|13202.78|13202.78|13199.98|13199.98|0
1653060020000|2022-05-20 15:20:20|13202.78|13202.78|13202.78|13202.78|13202.78|13202.78|13202.78|13202.78|0
1653060050000|2022-05-20 15:20:50|13206.74|13206.74|13207.2|13207.2|13207.2|13207.2|13206.74|13206.74|0
1653060060000|2022-05-20 15:21:00|13203.23|13203.23|13203.23|13203.23|13203.23|13203.23|13203.23|13203.23|0
1653060080000|2022-05-20 15:21:20|13201.84|13201.84|13201.84|13201.84|13201.84|13201.84|13201.84|13201.84|0
1653060100000|2022-05-20 15:21:40|13200.44|13200.44|13200.44|13200.44|13200.44|13200.44|13200.44|13200.44|0
1653060120000|2022-05-20 15:22:00|13203.23|13203.23|13204.63|13204.63|13204.63|13204.63|13203.23|13203.23|0
1653060140000|2022-05-20 15:22:20|13206.03|13206.03|13206.49|13206.49|13206.49|13206.49|13206.03|13206.03|0
1653060150000|2022-05-20 15:22:30|13210.46|13210.46|13210.46|13210.46|13210.46|13210.46|13210.46|13210.46|0
1653060220000|2022-05-20 15:23:40|13206.49|13206.49|13206.49|13206.49|13206.49|13206.49|13206.49|13206.49|0
1653060230000|2022-05-20 15:23:50|13202.53|13202.53|13202.53|13202.53|13202.53|13202.53|13202.53|13202.53|0
1653060250000|2022-05-20 15:24:10|13206.49|13206.49|13206.49|13206.49|13206.49|13206.49|13206.49|13206.49|0
1653060270000|2022-05-20 15:24:30|13207.89|13207.89|13207.89|13207.89|13207.89|13207.89|13207.89|13207.89|0
1653060280000|2022-05-20 15:24:40|13207.43|13207.43|13207.43|13207.43|13207.43|13207.43|13207.43|13207.43|0
1653060290000|2022-05-20 15:24:50|13206.03|13206.03|13205.57|13205.57|13206.03|13206.03|13205.57|13205.57|0
1653060300000|2022-05-20 15:25:00|13206.03|13206.03|13206.03|13206.03|13206.03|13206.03|13206.03|13206.03|0
1653060310000|2022-05-20 15:25:10|13210|13210|13209.54|13209.54|13210|13210|13209.54|13209.54|0
1653060320000|2022-05-20 15:25:20|13213.5|13213.5|13213.5|13213.5|13213.5|13213.5|13213.5|13213.5|0
1653060330000|2022-05-20 15:25:30|13212.11|13212.11|13213.5|13213.5|13213.5|13213.5|13210.71|13210.71|0
1653060350000|2022-05-20 15:25:50|13217.47|13217.47|13217.47|13217.47|13217.47|13217.47|13217.47|13217.47|0
1653060360000|2022-05-20 15:26:00|13213.5|13213.5|13217.47|13217.47|13217.47|13217.47|13213.5|13213.5|0
1653060370000|2022-05-20 15:26:10|13218.87|13218.87|13218.87|13218.87|13218.87|13218.87|13218.87|13218.87|0
1653060400000|2022-05-20 15:26:40|13222.83|13222.83|13220.27|13220.27|13224.23|13224.23|13220.27|13220.27|0
1653060420000|2022-05-20 15:27:00|13224.23|13224.23|13225.63|13225.63|13225.63|13225.63|13224.23|13224.23|0
1653060430000|2022-05-20 15:27:10|13229.6|13229.6|13229.6|13229.6|13229.6|13229.6|13229.6|13229.6|0
1653060440000|2022-05-20 15:27:20|13233.56|13233.56|13229.6|13229.6|13233.56|13233.56|13229.6|13229.6|0
1653060450000|2022-05-20 15:27:30|13233.56|13233.56|13233.56|13233.56|13233.56|13233.56|13233.56|13233.56|0
1653060460000|2022-05-20 15:27:40|13237.53|13237.53|13229.6|13229.6|13237.53|13237.53|13229.6|13229.6|0
1653060490000|2022-05-20 15:28:10|13233.56|13233.56|13233.56|13233.56|13233.56|13233.56|13233.56|13233.56|0
1653060520000|2022-05-20 15:28:40|13234.96|13234.96|13234.96|13234.96|13234.96|13234.96|13234.96|13234.96|0
1653060540000|2022-05-20 15:29:00|13238.93|13238.93|13241.73|13241.73|13241.73|13241.73|13238.93|13238.93|0
1653060550000|2022-05-20 15:29:10|13238.93|13238.93|13234.96|13234.96|13238.93|13238.93|13234.96|13234.96|0
1653060570000|2022-05-20 15:29:30|13238.93|13238.93|13238.93|13238.93|13238.93|13238.93|13237.53|13237.53|0
1653060580000|2022-05-20 15:29:40|13239.39|13239.39|13239.39|13239.39|13239.39|13239.39|13239.39|13239.39|0
1653060590000|2022-05-20 15:29:50|13231.46|13231.46|13235.42|13235.42|13235.42|13235.42|13227.49|13227.49|0
1653290110000|2022-05-23 07:15:10|13430.58|13430.58|13430.58|13430.58|13430.58|13430.58|13430.58|13430.58|0
1653290120000|2022-05-23 07:15:20|13422.65|13422.65|13430.58|13430.58|13430.58|13430.58|13422.65|13422.65|0
1653290150000|2022-05-23 07:15:50|13429.21|13429.21|13421.28|13421.28|13429.21|13429.21|13421.28|13421.28|0
1653290170000|2022-05-23 07:16:10|13421.74|13421.74|13421.74|13421.74|13421.74|13421.74|13421.74|13421.74|0
1653290200000|2022-05-23 07:16:40|13413.8|13413.8|13413.8|13413.8|13413.8|13413.8|13413.8|13413.8|0
1653290300000|2022-05-23 07:18:20|13401.21|13401.21|13401.21|13401.21|13401.21|13401.21|13401.21|13401.21|0
1653290340000|2022-05-23 07:19:00|13397.24|13397.24|13397.24|13397.24|13397.24|13397.24|13397.24|13397.24|0
1653290370000|2022-05-23 07:19:30|13405.17|13405.17|13405.17|13405.17|13405.17|13405.17|13405.17|13405.17|0
1653290420000|2022-05-23 07:20:20|13393.28|13393.28|13393.28|13393.28|13393.28|13393.28|13393.28|13393.28|0
1653290460000|2022-05-23 07:21:00|13405.17|13405.17|13405.17|13405.17|13405.17|13405.17|13405.17|13405.17|0
1653290490000|2022-05-23 07:21:30|13397.24|13397.24|13397.24|13397.24|13397.24|13397.24|13397.24|13397.24|0
1653290500000|2022-05-23 07:21:40|13389.31|13389.31|13389.31|13389.31|13389.31|13389.31|13389.31|13389.31|0
1653290540000|2022-05-23 07:22:20|13386.1|13386.1|13387.5|13387.5|13387.5|13387.5|13386.1|13386.1|0
1653290550000|2022-05-23 07:22:30|13383.53|13383.53|13387.5|13387.5|13387.5|13387.5|13383.53|13383.53|0
1653290560000|2022-05-23 07:22:40|13387.95|13387.95|13387.95|13387.95|13387.95|13387.95|13387.95|13387.95|0
1653290580000|2022-05-23 07:23:00|13386.56|13386.56|13392.15|13392.15|13392.15|13392.15|13385.16|13385.16|0
1653290590000|2022-05-23 07:23:10|13384.22|13384.22|13384.22|13384.22|13384.22|13384.22|13384.22|13384.22|0
1653290620000|2022-05-23 07:23:40|13392.15|13392.15|13392.15|13392.15|13392.15|13392.15|13392.15|13392.15|0
1653290660000|2022-05-23 07:24:20|13399.15|13399.15|13407.55|13407.55|13407.55|13407.55|13399.15|13399.15|0
1653290670000|2022-05-23 07:24:30|13408.95|13408.95|13408.95|13408.95|13408.95|13408.95|13408.95|13408.95|0
1653290710000|2022-05-23 07:25:10|13412.91|13412.91|13412.91|13412.91|13412.91|13412.91|13412.91|13412.91|0
1653290720000|2022-05-23 07:25:20|13416.88|13416.88|13416.88|13416.88|13416.88|13416.88|13416.88|13416.88|0
1653290740000|2022-05-23 07:25:40|13424.81|13424.81|13424.81|13424.81|13424.81|13424.81|13424.81|13424.81|0
1653290850000|2022-05-23 07:27:30|13429.01|13429.01|13429.01|13429.01|13429.01|13429.01|13429.01|13429.01|0
1653290880000|2022-05-23 07:28:00|13430.41|13430.41|13431.33|13431.33|13431.33|13431.33|13430.41|13430.41|0
1653290900000|2022-05-23 07:28:20|13424.33|13424.33|13424.33|13424.33|13424.33|13424.33|13424.33|13424.33|0
1653290910000|2022-05-23 07:28:30|13425.73|13425.73|13421.76|13421.76|13425.73|13425.73|13421.76|13421.76|0
1653290930000|2022-05-23 07:28:50|13409.87|13409.87|13409.87|13409.87|13409.87|13409.87|13409.87|13409.87|0
1653290940000|2022-05-23 07:29:00|13412.67|13412.67|13414.07|13414.07|13414.07|13414.07|13412.67|13412.67|0
1653290990000|2022-05-23 07:29:50|13422|13422|13422|13422|13422|13422|13422|13422|0
1653291030000|2022-05-23 07:30:30|13412.2|13412.2|13412.2|13412.2|13412.2|13412.2|13412.2|13412.2|0
1653291060000|2022-05-23 07:31:00|13416.4|13416.4|13424.79|13424.79|13424.79|13424.79|13415|13415|0
1653291070000|2022-05-23 07:31:10|13432.72|13432.72|13432.72|13432.72|13432.72|13432.72|13432.72|13432.72|0
1653291100000|2022-05-23 07:31:40|13424.79|13424.79|13424.79|13424.79|13424.79|13424.79|13424.79|13424.79|0
1653291110000|2022-05-23 07:31:50|13420.6|13420.6|13420.6|13420.6|13420.6|13420.6|13420.6|13420.6|0
1653291120000|2022-05-23 07:32:00|13422|13422|13422|13422|13422|13422|13422|13422|0
1653291130000|2022-05-23 07:32:10|13423.4|13423.4|13415.46|13415.46|13423.4|13423.4|13415.46|13415.46|0
1653291170000|2022-05-23 07:32:50|13418.26|13418.26|13418.26|13418.26|13418.26|13418.26|13418.26|13418.26|0
1653291190000|2022-05-23 07:33:10|13426.19|13426.19|13426.19|13426.19|13426.19|13426.19|13426.19|13426.19|0
1653291200000|2022-05-23 07:33:20|13427.59|13427.59|13428.51|13428.51|13428.51|13428.51|13427.59|13427.59|0
1653291210000|2022-05-23 07:33:30|13435.51|13435.51|13435.51|13435.51|13435.51|13435.51|13435.51|13435.51|0
1653291360000|2022-05-23 07:36:00|13429.91|13429.91|13429.91|13429.91|13429.91|13429.91|13429.91|13429.91|0
1653291410000|2022-05-23 07:36:50|13422.91|13422.91|13412.19|13412.19|13422.91|13422.91|13412.19|13412.19|0
1653291430000|2022-05-23 07:37:10|13408.22|13408.22|13404.25|13404.25|13408.22|13408.22|13404.25|13404.25|0
1653291440000|2022-05-23 07:37:20|13402.88|13402.88|13402.42|13402.42|13402.88|13402.88|13402.42|13402.42|0
1653291470000|2022-05-23 07:37:50|13394.49|13394.49|13394.49|13394.49|13394.49|13394.49|13394.49|13394.49|0
1653291480000|2022-05-23 07:38:00|13402.42|13402.42|13402.42|13402.42|13402.42|13402.42|13402.42|13402.42|0
1653291500000|2022-05-23 07:38:20|13396.82|13396.82|13396.82|13396.82|13396.82|13396.82|13396.82|13396.82|0
1653291510000|2022-05-23 07:38:30|13395.42|13395.42|13395.42|13395.42|13395.42|13395.42|13395.42|13395.42|0
1653291550000|2022-05-23 07:39:10|13389.82|13389.82|13389.82|13389.82|13389.82|13389.82|13389.82|13389.82|0
1653291560000|2022-05-23 07:39:20|13387.02|13387.02|13391.22|13391.22|13391.22|13391.22|13387.02|13387.02|0
1653291580000|2022-05-23 07:39:40|13392.62|13392.62|13392.62|13392.62|13392.62|13392.62|13392.62|13392.62|0
1653291600000|2022-05-23 07:40:00|13398.22|13398.22|13398.22|13398.22|13398.22|13398.22|13398.22|13398.22|0
1653291700000|2022-05-23 07:41:40|13396.82|13396.82|13364.86|13364.86|13396.82|13396.82|13364.86|13364.86|0
1653291710000|2022-05-23 07:41:50|13372.79|13372.79|13376.76|13376.76|13376.76|13376.76|13372.79|13372.79|0
1653291790000|2022-05-23 07:43:10|13373.96|13373.96|13373.96|13373.96|13373.96|13373.96|13373.96|13373.96|0
1653291820000|2022-05-23 07:43:40|13358.1|13358.1|13358.1|13358.1|13358.1|13358.1|13358.1|13358.1|0
1653291830000|2022-05-23 07:43:50|13352.5|13352.5|13352.5|13352.5|13352.5|13352.5|13352.5|13352.5|0
1653291840000|2022-05-23 07:44:00|13355.3|13355.3|13356.7|13356.7|13356.7|13356.7|13355.3|13355.3|0
1653291880000|2022-05-23 07:44:40|13355.78|13355.78|13355.78|13355.78|13355.78|13355.78|13355.78|13355.78|0
1653291890000|2022-05-23 07:44:50|13359.75|13359.75|13359.75|13359.75|13359.75|13359.75|13359.75|13359.75|0
1653292070000|2022-05-23 07:47:50|13358.35|13358.35|13361.14|13361.14|13361.14|13361.14|13358.35|13358.35|0
1653292160000|2022-05-23 07:49:20|13362.06|13362.06|13362.06|13362.06|13362.06|13362.06|13362.06|13362.06|0
1653292180000|2022-05-23 07:49:40|13366.03|13366.03|13373.03|13373.03|13373.03|13373.03|13366.03|13366.03|0
1653292190000|2022-05-23 07:49:50|13374.43|13374.43|13374.43|13374.43|13374.43|13374.43|13374.43|13374.43|0
1653292200000|2022-05-23 07:50:00|13378.39|13378.39|13378.39|13378.39|13378.39|13378.39|13378.39|13378.39|0
1653292210000|2022-05-23 07:50:10|13386.32|13386.32|13386.32|13386.32|13386.32|13386.32|13386.32|13386.32|0
1653292250000|2022-05-23 07:50:50|13382.36|13382.36|13382.36|13382.36|13382.36|13382.36|13382.36|13382.36|0
1653292260000|2022-05-23 07:51:00|13382.82|13382.82|13384.2|13384.2|13384.2|13384.2|13382.82|13382.82|0
1653292270000|2022-05-23 07:51:10|13380|13380|13382.32|13382.32|13382.32|13382.32|13378.6|13378.6|0
1653292280000|2022-05-23 07:51:20|13385.11|13385.11|13400.48|13400.48|13400.48|13400.48|13385.11|13385.11|0
1653292310000|2022-05-23 07:51:50|13403.28|13403.28|13404.68|13404.68|13404.68|13404.68|13403.28|13403.28|0
1653292330000|2022-05-23 07:52:10|13405.6|13405.6|13405.6|13405.6|13405.6|13405.6|13405.6|13405.6|0
1653292340000|2022-05-23 07:52:20|13397.67|13397.67|13394.87|13394.87|13397.67|13397.67|13394.87|13394.87|0
1653292350000|2022-05-23 07:52:30|13396.25|13396.25|13395.79|13395.79|13396.25|13396.25|13395.79|13395.79|0
1653292360000|2022-05-23 07:52:40|13397.19|13397.19|13397.19|13397.19|13397.19|13397.19|13396.27|13396.27|0
1653292450000|2022-05-23 07:54:10|13391.59|13391.59|13394.39|13394.39|13394.39|13394.39|13391.59|13391.59|0
1653292510000|2022-05-23 07:55:10|13390.43|13390.43|13390.43|13390.43|13390.43|13390.43|13390.43|13390.43|0
1653292520000|2022-05-23 07:55:20|13391.82|13391.82|13391.82|13391.82|13391.82|13391.82|13391.82|13391.82|0
1653292620000|2022-05-23 07:57:00|13395.79|13395.79|13398.59|13398.59|13398.59|13398.59|13395.79|13395.79|0
1653292780000|2022-05-23 07:59:40|13394.62|13394.62|13394.62|13394.62|13394.62|13394.62|13394.62|13394.62|0
1653292810000|2022-05-23 08:00:10|13391.82|13391.82|13395.79|13395.79|13399.76|13399.76|13391.82|13391.82|0
1653292820000|2022-05-23 08:00:20|13395.33|13395.33|13395.33|13395.33|13395.33|13395.33|13395.33|13395.33|0
1653292830000|2022-05-23 08:00:30|13399.3|13399.3|13399.3|13399.3|13399.3|13399.3|13399.3|13399.3|0
1653292880000|2022-05-23 08:01:20|13397.9|13397.9|13397.9|13397.9|13397.9|13397.9|13397.9|13397.9|0
1653292990000|2022-05-23 08:03:10|13392.3|13392.3|13392.3|13392.3|13392.3|13392.3|13392.3|13392.3|0
1653293000000|2022-05-23 08:03:20|13384.38|13384.38|13384.38|13384.38|13384.38|13384.38|13384.38|13384.38|0
1653293010000|2022-05-23 08:03:30|13382.98|13382.98|13382.98|13382.98|13382.98|13382.98|13382.98|13382.98|0
1653293020000|2022-05-23 08:03:40|13375.05|13375.05|13375.05|13375.05|13375.05|13375.05|13375.05|13375.05|0
1653293030000|2022-05-23 08:03:50|13380.65|13380.65|13380.65|13380.65|13384.61|13384.61|13380.65|13380.65|0
1653293070000|2022-05-23 08:04:30|13375.05|13375.05|13373.65|13373.65|13375.05|13375.05|13373.65|13373.65|0
1653293090000|2022-05-23 08:04:50|13370.85|13370.85|13354.99|13354.99|13370.85|13370.85|13354.99|13354.99|0
1653293100000|2022-05-23 08:05:00|13358.96|13358.96|13358.96|13358.96|13358.96|13358.96|13358.96|13358.96|0
1653293110000|2022-05-23 08:05:10|13366.89|13366.89|13366.89|13366.89|13366.89|13366.89|13366.89|13366.89|0
1653293120000|2022-05-23 08:05:20|13368.73|13368.73|13371.02|13371.02|13371.02|13371.02|13368.73|13368.73|0
1653293210000|2022-05-23 08:06:50|13370.11|13370.11|13362.17|13362.17|13370.11|13370.11|13362.17|13362.17|0
1653293400000|2022-05-23 08:10:00|13363.57|13363.57|13363.57|13363.57|13363.57|13363.57|13363.57|13363.57|0
1653293420000|2022-05-23 08:10:20|13364.95|13364.95|13365.87|13365.87|13365.87|13365.87|13364.95|13364.95|0
1653293470000|2022-05-23 08:11:10|13364.47|13364.47|13364.47|13364.47|13364.47|13364.47|13364.47|13364.47|0
1653293520000|2022-05-23 08:12:00|13365.87|13365.87|13365.87|13365.87|13365.87|13365.87|13365.87|13365.87|0
1653293530000|2022-05-23 08:12:10|13357.94|13357.94|13357.94|13357.94|13357.94|13357.94|13353.98|13353.98|0
1653293600000|2022-05-23 08:13:20|13353.98|13353.98|13353.98|13353.98|13353.98|13353.98|13353.98|13353.98|0
1653293620000|2022-05-23 08:13:40|13346.98|13346.98|13337.65|13337.65|13346.98|13346.98|13337.65|13337.65|0
1653293640000|2022-05-23 08:14:00|13339.03|13339.03|13340.87|13340.87|13341.33|13341.33|13338.57|13338.57|0
1653293650000|2022-05-23 08:14:10|13339.49|13339.49|13339.95|13339.95|13340.87|13340.87|13339.49|13339.49|0
1653293660000|2022-05-23 08:14:20|13340.41|13340.41|13340.41|13340.41|13340.41|13340.41|13340.41|13340.41|0
1653293700000|2022-05-23 08:15:00|13332.01|13332.01|13329.21|13329.21|13332.01|13332.01|13329.21|13329.21|0
1653293720000|2022-05-23 08:15:20|13334.81|13334.81|13333.43|13333.43|13334.81|13334.81|13333.43|13333.43|0
1653293800000|2022-05-23 08:16:40|13332.03|13332.03|13317.1|13317.1|13332.03|13332.03|13317.1|13317.1|0
1653293820000|2022-05-23 08:17:00|13321.07|13321.07|13321.07|13321.07|13321.07|13321.07|13321.07|13321.07|0
1653293840000|2022-05-23 08:17:20|13325.03|13325.03|13325.03|13325.03|13325.03|13325.03|13325.03|13325.03|0
1653293890000|2022-05-23 08:18:10|13325.49|13325.49|13326.41|13326.41|13326.41|13326.41|13325.49|13325.49|0
1653293900000|2022-05-23 08:18:20|13327.79|13327.79|13328.25|13328.25|13328.25|13328.25|13327.79|13327.79|0
1653293920000|2022-05-23 08:18:40|13324.05|13324.05|13324.05|13324.05|13324.05|13324.05|13324.05|13324.05|0
1653293930000|2022-05-23 08:18:50|13321.75|13321.75|13323.13|13323.13|13323.13|13323.13|13321.75|13321.75|0
1653293940000|2022-05-23 08:19:00|13319.17|13319.17|13319.17|13319.17|13319.17|13319.17|13319.17|13319.17|0
1653293960000|2022-05-23 08:19:20|13317.33|13317.33|13316.87|13316.87|13317.79|13317.79|13316.87|13316.87|0
1653293970000|2022-05-23 08:19:30|13317.33|13317.33|13313.13|13313.13|13317.33|13317.33|13313.13|13313.13|0
1653293980000|2022-05-23 08:19:40|13311.73|13311.73|13311.73|13311.73|13311.73|13311.73|13311.73|13311.73|0
1653294000000|2022-05-23 08:20:00|13308.93|13308.93|13308.93|13308.93|13308.93|13308.93|13308.93|13308.93|0
1653294010000|2022-05-23 08:20:10|13311.73|13311.73|13314.53|13314.53|13315.93|13315.93|13311.73|13311.73|0
1653294020000|2022-05-23 08:20:20|13313.15|13313.15|13313.15|13313.15|13313.15|13313.15|13313.15|13313.15|0
1653294110000|2022-05-23 08:21:50|13308.95|13308.95|13308.95|13308.95|13308.95|13308.95|13308.95|13308.95|0
1653294120000|2022-05-23 08:22:00|13313.15|13313.15|13313.15|13313.15|13313.15|13313.15|13313.15|13313.15|0
1653294130000|2022-05-23 08:22:10|13309.19|13309.19|13317.58|13317.58|13317.58|13317.58|13309.19|13309.19|0
1653294160000|2022-05-23 08:22:40|13325.51|13325.51|13321.55|13321.55|13325.51|13325.51|13321.55|13321.55|0
1653294180000|2022-05-23 08:23:00|13327.15|13327.15|13327.15|13327.15|13327.15|13327.15|13327.15|13327.15|0
1653294220000|2022-05-23 08:23:40|13322.95|13322.95|13324.35|13324.35|13324.35|13324.35|13322.95|13322.95|0
1653294280000|2022-05-23 08:24:40|13328.31|13328.31|13328.31|13328.31|13328.31|13328.31|13328.31|13328.31|0
1653294310000|2022-05-23 08:25:10|13327.39|13327.39|13331.59|13331.59|13331.59|13331.59|13327.39|13327.39|0
1653294360000|2022-05-23 08:26:00|13335.56|13335.56|13335.56|13335.56|13335.56|13335.56|13335.56|13335.56|0
1653294370000|2022-05-23 08:26:10|13339.52|13339.52|13339.52|13339.52|13339.52|13339.52|13339.52|13339.52|0
1653294520000|2022-05-23 08:28:40|13338.14|13338.14|13336.76|13336.76|13338.14|13338.14|13336.76|13336.76|0
1653294570000|2022-05-23 08:29:30|13344.69|13344.69|13348.66|13348.66|13348.66|13348.66|13340.73|13340.73|0
1653294580000|2022-05-23 08:29:40|13340.73|13340.73|13340.73|13340.73|13340.73|13340.73|13340.73|13340.73|0
1653294590000|2022-05-23 08:29:50|13344.69|13344.69|13347.45|13347.45|13347.45|13347.45|13344.69|13344.69|0
1653294630000|2022-05-23 08:30:30|13346.05|13346.05|13346.05|13346.05|13346.05|13346.05|13346.05|13346.05|0
1653294710000|2022-05-23 08:31:50|13342.09|13342.09|13342.09|13342.09|13342.09|13342.09|13342.09|13342.09|0
1653294720000|2022-05-23 08:32:00|13339.29|13339.29|13335.32|13335.32|13339.29|13339.29|13335.32|13335.32|0
1653294730000|2022-05-23 08:32:10|13333.94|13333.94|13337.91|13337.91|13337.91|13337.91|13333.94|13333.94|0
1653294760000|2022-05-23 08:32:40|13333.94|13333.94|13333.94|13333.94|13333.94|13333.94|13333.94|13333.94|0
1653294840000|2022-05-23 08:34:00|13341.88|13341.88|13337.91|13337.91|13341.88|13341.88|13337.91|13337.91|0
1653294860000|2022-05-23 08:34:20|13341.88|13341.88|13341.88|13341.88|13341.88|13341.88|13341.88|13341.88|0
1653294870000|2022-05-23 08:34:30|13337.91|13337.91|13337.91|13337.91|13337.91|13337.91|13337.91|13337.91|0
1653294910000|2022-05-23 08:35:10|13336.53|13336.53|13336.53|13336.53|13336.53|13336.53|13336.53|13336.53|0
1653294920000|2022-05-23 08:35:20|13333.73|13333.73|13320.44|13320.44|13333.73|13333.73|13316.47|13316.47|0
1653294930000|2022-05-23 08:35:30|13316.47|13316.47|13316.47|13316.47|13316.47|13316.47|13316.47|13316.47|0
1653294940000|2022-05-23 08:35:40|13320.44|13320.44|13320.44|13320.44|13320.44|13320.44|13320.44|13320.44|0
1653294960000|2022-05-23 08:36:00|13319.52|13319.52|13319.52|13319.52|13319.52|13319.52|13319.52|13319.52|0
1653294980000|2022-05-23 08:36:20|13323.48|13323.48|13323.48|13323.48|13323.48|13323.48|13323.48|13323.48|0
1653295020000|2022-05-23 08:37:00|13327.45|13327.45|13331.41|13331.41|13331.41|13331.41|13327.45|13327.45|0
1653295030000|2022-05-23 08:37:10|13332.81|13332.81|13332.81|13332.81|13332.81|13332.81|13332.81|13332.81|0
1653295130000|2022-05-23 08:38:50|13328.85|13328.85|13328.85|13328.85|13328.85|13328.85|13328.85|13328.85|0
1653295140000|2022-05-23 08:39:00|13336.78|13336.78|13336.78|13336.78|13336.78|13336.78|13336.78|13336.78|0
1653295180000|2022-05-23 08:39:40|13340.74|13340.74|13340.74|13340.74|13340.74|13340.74|13340.74|13340.74|0
1653295270000|2022-05-23 08:41:10|13344.71|13344.71|13344.71|13344.71|13344.71|13344.71|13344.71|13344.71|0
1653295430000|2022-05-23 08:43:50|13340.74|13340.74|13340.74|13340.74|13340.74|13340.74|13340.74|13340.74|0
1653295440000|2022-05-23 08:44:00|13336.54|13336.54|13336.54|13336.54|13336.54|13336.54|13336.54|13336.54|0
1653295470000|2022-05-23 08:44:30|13333.75|13333.75|13333.75|13333.75|13333.75|13333.75|13333.75|13333.75|0
1653295520000|2022-05-23 08:45:20|13336.54|13336.54|13336.54|13336.54|13336.54|13336.54|13336.54|13336.54|0
1653295780000|2022-05-23 08:49:40|13328.61|13328.61|13328.61|13328.61|13328.61|13328.61|13328.61|13328.61|0
1653295800000|2022-05-23 08:50:00|13324.42|13324.42|13324.42|13324.42|13324.42|13324.42|13324.42|13324.42|0
1653295860000|2022-05-23 08:51:00|13320.45|13320.45|13320.45|13320.45|13320.45|13320.45|13320.45|13320.45|0
1653295920000|2022-05-23 08:52:00|13324.42|13324.42|13324.42|13324.42|13324.42|13324.42|13324.42|13324.42|0
1653296000000|2022-05-23 08:53:20|13328.38|13328.38|13328.38|13328.38|13328.38|13328.38|13328.38|13328.38|0
1653296230000|2022-05-23 08:57:10|13312.52|13312.52|13316.49|13316.49|13316.49|13316.49|13308.55|13308.55|0
1653296240000|2022-05-23 08:57:20|13320.45|13320.45|13322.75|13322.75|13322.75|13322.75|13320.45|13320.45|0
1653296320000|2022-05-23 08:58:40|13326.71|13326.71|13326.71|13326.71|13326.71|13326.71|13326.71|13326.71|0
1653296370000|2022-05-23 08:59:30|13322.75|13322.75|13326.71|13326.71|13326.71|13326.71|13318.78|13318.78|0
1653296430000|2022-05-23 09:00:30|13322.75|13322.75|13326.71|13326.71|13326.71|13326.71|13322.75|13322.75|0
1653296490000|2022-05-23 09:01:30|13328.11|13328.11|13328.11|13328.11|13328.11|13328.11|13328.11|13328.11|0
1653296500000|2022-05-23 09:01:40|13323.92|13323.92|13323.46|13323.46|13323.92|13323.92|13323.46|13323.46|0
1653296520000|2022-05-23 09:02:00|13320.66|13320.66|13320.66|13320.66|13320.66|13320.66|13320.66|13320.66|0
1653296540000|2022-05-23 09:02:20|13312.73|13312.73|13308.76|13308.76|13316.69|13316.69|13304.8|13304.8|0
1653296570000|2022-05-23 09:02:50|13312.73|13312.73|13312.73|13312.73|13312.73|13312.73|13312.73|13312.73|0
1653296590000|2022-05-23 09:03:10|13316.69|13316.69|13316.69|13316.69|13316.69|13316.69|13316.69|13316.69|0
1653296600000|2022-05-23 09:03:20|13315.29|13315.29|13315.29|13315.29|13315.29|13315.29|13315.29|13315.29|0
1653296610000|2022-05-23 09:03:30|13320.89|13320.89|13323.69|13323.69|13323.69|13323.69|13320.89|13320.89|0
1653296620000|2022-05-23 09:03:40|13320.89|13320.89|13320.89|13320.89|13320.89|13320.89|13320.89|13320.89|0
1653296700000|2022-05-23 09:05:00|13322.29|13322.29|13322.29|13322.29|13322.29|13322.29|13322.29|13322.29|0
1653296710000|2022-05-23 09:05:10|13323.69|13323.69|13323.69|13323.69|13323.69|13323.69|13323.69|13323.69|0
1653296730000|2022-05-23 09:05:30|13323.23|13323.23|13323.23|13323.23|13323.23|13323.23|13323.23|13323.23|0
1653296740000|2022-05-23 09:05:40|13319.26|13319.26|13315.3|13315.3|13319.26|13319.26|13315.3|13315.3|0
1653296750000|2022-05-23 09:05:50|13319.26|13319.26|13319.26|13319.26|13319.26|13319.26|13319.26|13319.26|0
1653296790000|2022-05-23 09:06:30|13315.3|13315.3|13315.3|13315.3|13315.3|13315.3|13315.3|13315.3|0
1653296800000|2022-05-23 09:06:40|13311.33|13311.33|13311.33|13311.33|13311.33|13311.33|13311.33|13311.33|0
1653296830000|2022-05-23 09:07:10|13315.3|13315.3|13315.3|13315.3|13315.3|13315.3|13315.3|13315.3|0
1653296860000|2022-05-23 09:07:40|13307.37|13307.37|13307.37|13307.37|13307.37|13307.37|13307.37|13307.37|0
1653296900000|2022-05-23 09:08:20|13311.33|13311.33|13311.33|13311.33|13311.33|13311.33|13311.33|13311.33|0
1653296970000|2022-05-23 09:09:30|13303.4|13303.4|13303.4|13303.4|13303.4|13303.4|13303.4|13303.4|0
1653296990000|2022-05-23 09:09:50|13300.6|13300.6|13300.6|13300.6|13300.6|13300.6|13300.6|13300.6|0
1653297020000|2022-05-23 09:10:20|13292.67|13292.67|13292.67|13292.67|13292.67|13292.67|13292.67|13292.67|0
1653297030000|2022-05-23 09:10:30|13293.13|13293.13|13293.13|13293.13|13293.13|13293.13|13293.13|13293.13|0
1653297040000|2022-05-23 09:10:40|13293.59|13293.59|13293.59|13293.59|13293.59|13293.59|13293.59|13293.59|0
1653297050000|2022-05-23 09:10:50|13294.05|13294.05|13294.05|13294.05|13294.05|13294.05|13294.05|13294.05|0
1653297090000|2022-05-23 09:11:30|13298.25|13298.25|13299.65|13299.65|13299.65|13299.65|13298.25|13298.25|0
1653297110000|2022-05-23 09:11:50|13295.69|13295.69|13287.75|13287.75|13295.69|13295.69|13287.75|13287.75|0
1653297120000|2022-05-23 09:12:00|13295.69|13295.69|13295.69|13295.69|13295.69|13295.69|13295.69|13295.69|0
1653297140000|2022-05-23 09:12:20|13297.08|13297.08|13297.08|13297.08|13297.08|13297.08|13297.08|13297.08|0
1653297200000|2022-05-23 09:13:20|13297.54|13297.54|13297.54|13297.54|13297.54|13297.54|13297.54|13297.54|0
1653297240000|2022-05-23 09:14:00|13289.61|13289.61|13289.61|13289.61|13289.61|13289.61|13289.61|13289.61|0
1653297300000|2022-05-23 09:15:00|13286.81|13286.81|13288.21|13288.21|13288.21|13288.21|13286.81|13286.81|0
1653297320000|2022-05-23 09:15:20|13282.62|13282.62|13274.69|13274.69|13282.62|13282.62|13274.69|13274.69|0
1653297330000|2022-05-23 09:15:30|13273.29|13273.29|13273.29|13273.29|13273.29|13273.29|13273.29|13273.29|0
1653297360000|2022-05-23 09:16:00|13269.32|13269.32|13269.32|13269.32|13269.32|13269.32|13269.32|13269.32|0
1653297380000|2022-05-23 09:16:20|13273.29|13273.29|13273.29|13273.29|13273.29|13273.29|13273.29|13273.29|0
1653297420000|2022-05-23 09:17:00|13269.32|13269.32|13269.32|13269.32|13269.32|13269.32|13269.32|13269.32|0
1653297430000|2022-05-23 09:17:10|13273.52|13273.52|13273.52|13273.52|13273.52|13273.52|13273.52|13273.52|0
1653297440000|2022-05-23 09:17:20|13273.98|13273.98|13273.98|13273.98|13273.98|13273.98|13273.98|13273.98|0
1653297490000|2022-05-23 09:18:10|13281.91|13281.91|13281.91|13281.91|13285.88|13285.88|13281.91|13281.91|0
1653297520000|2022-05-23 09:18:40|13289.84|13289.84|13301.74|13301.74|13301.74|13301.74|13289.84|13289.84|0
1653297530000|2022-05-23 09:18:50|13297.77|13297.77|13297.77|13297.77|13297.77|13297.77|13297.77|13297.77|0
1653297600000|2022-05-23 09:20:00|13305.7|13305.7|13301.74|13301.74|13305.7|13305.7|13301.74|13301.74|0
1653297660000|2022-05-23 09:21:00|13300.82|13300.82|13301.28|13301.28|13301.28|13301.28|13300.82|13300.82|0
1653297790000|2022-05-23 09:23:10|13305.24|13305.24|13305.24|13305.24|13305.24|13305.24|13305.24|13305.24|0
1653297800000|2022-05-23 09:23:20|13309.21|13309.21|13309.21|13309.21|13309.21|13309.21|13309.21|13309.21|0
1653297890000|2022-05-23 09:24:50|13313.17|13313.17|13309.21|13309.21|13313.17|13313.17|13309.21|13309.21|0
1653297900000|2022-05-23 09:25:00|13317.14|13317.14|13317.14|13317.14|13317.14|13317.14|13317.14|13317.14|0
1653297970000|2022-05-23 09:26:10|13317.6|13317.6|13323.19|13323.19|13323.19|13323.19|13317.6|13317.6|0
1653297980000|2022-05-23 09:26:20|13321.8|13321.8|13321.8|13321.8|13321.8|13321.8|13321.8|13321.8|0
1653298000000|2022-05-23 09:26:40|13325.76|13325.76|13325.76|13325.76|13325.76|13325.76|13325.76|13325.76|0
1653298080000|2022-05-23 09:28:00|13321.8|13321.8|13321.8|13321.8|13321.8|13321.8|13321.8|13321.8|0
1653298110000|2022-05-23 09:28:30|13329.73|13329.73|13325.76|13325.76|13329.73|13329.73|13325.76|13325.76|0
1653298120000|2022-05-23 09:28:40|13333.69|13333.69|13333.69|13333.69|13333.69|13333.69|13333.69|13333.69|0
1653298130000|2022-05-23 09:28:50|13329.73|13329.73|13329.73|13329.73|13329.73|13329.73|13329.73|13329.73|0
1653298170000|2022-05-23 09:29:30|13325.76|13325.76|13330.19|13330.19|13330.19|13330.19|13325.76|13325.76|0
1653298190000|2022-05-23 09:29:50|13331.11|13331.11|13331.11|13331.11|13331.11|13331.11|13331.11|13331.11|0
1653298220000|2022-05-23 09:30:20|13327.14|13327.14|13327.14|13327.14|13327.14|13327.14|13327.14|13327.14|0
1653298230000|2022-05-23 09:30:30|13331.11|13331.11|13327.14|13327.14|13331.11|13331.11|13327.14|13327.14|0
1653298410000|2022-05-23 09:33:30|13323.17|13323.17|13331.11|13331.11|13331.11|13331.11|13323.17|13323.17|0
1653298480000|2022-05-23 09:34:40|13328.31|13328.31|13328.31|13328.31|13328.31|13328.31|13328.31|13328.31|0
1653298500000|2022-05-23 09:35:00|13331.11|13331.11|13331.11|13331.11|13331.11|13331.11|13331.11|13331.11|0
1653298560000|2022-05-23 09:36:00|13329.71|13329.71|13331.11|13331.11|13331.11|13331.11|13329.71|13329.71|0
1653298570000|2022-05-23 09:36:10|13329.71|13329.71|13325.74|13325.74|13329.71|13329.71|13325.74|13325.74|0
1653298590000|2022-05-23 09:36:30|13329.71|13329.71|13329.71|13329.71|13329.71|13329.71|13329.71|13329.71|0
1653298600000|2022-05-23 09:36:40|13328.31|13328.31|13328.31|13328.31|13328.31|13328.31|13328.31|13328.31|0
1653298610000|2022-05-23 09:36:50|13324.34|13324.34|13324.34|13324.34|13324.34|13324.34|13324.34|13324.34|0
1653298650000|2022-05-23 09:37:30|13320.38|13320.38|13328.31|13328.31|13332.27|13332.27|13320.38|13320.38|0
1653298660000|2022-05-23 09:37:40|13331.11|13331.11|13331.11|13331.11|13331.11|13331.11|13331.11|13331.11|0
1653298670000|2022-05-23 09:37:50|13335.07|13335.07|13335.07|13335.07|13335.07|13335.07|13335.07|13335.07|0
1653298690000|2022-05-23 09:38:10|13331.11|13331.11|13331.11|13331.11|13331.11|13331.11|13331.11|13331.11|0
1653298700000|2022-05-23 09:38:20|13335.07|13335.07|13335.07|13335.07|13335.07|13335.07|13335.07|13335.07|0
1653298760000|2022-05-23 09:39:20|13331.11|13331.11|13331.11|13331.11|13331.11|13331.11|13331.11|13331.11|0
1653298770000|2022-05-23 09:39:30|13330.19|13330.19|13330.19|13330.19|13330.19|13330.19|13330.19|13330.19|0
1653298800000|2022-05-23 09:40:00|13327.39|13327.39|13327.39|13327.39|13327.39|13327.39|13327.39|13327.39|0
1653298850000|2022-05-23 09:40:50|13323.42|13323.42|13323.42|13323.42|13323.42|13323.42|13323.42|13323.42|0
1653298860000|2022-05-23 09:41:00|13322.02|13322.02|13322.02|13322.02|13322.02|13322.02|13322.02|13322.02|0
1653298870000|2022-05-23 09:41:10|13324.82|13324.82|13324.82|13324.82|13324.82|13324.82|13324.82|13324.82|0
1653298880000|2022-05-23 09:41:20|13326.22|13326.22|13327.62|13327.62|13327.62|13327.62|13326.22|13326.22|0
1653298890000|2022-05-23 09:41:30|13330.42|13330.42|13330.42|13330.42|13330.42|13330.42|13330.42|13330.42|0
1653298920000|2022-05-23 09:42:00|13334.38|13334.38|13334.38|13334.38|13334.38|13334.38|13334.38|13334.38|0
1653298940000|2022-05-23 09:42:20|13338.35|13338.35|13338.35|13338.35|13338.35|13338.35|13338.35|13338.35|0
1653298960000|2022-05-23 09:42:40|13334.38|13334.38|13334.38|13334.38|13334.38|13334.38|13334.38|13334.38|0
1653298970000|2022-05-23 09:42:50|13326.45|13326.45|13338.35|13338.35|13338.35|13338.35|13326.45|13326.45|0
1653299000000|2022-05-23 09:43:20|13330.42|13330.42|13330.42|13330.42|13330.42|13330.42|13330.42|13330.42|0
1653299010000|2022-05-23 09:43:30|13327.62|13327.62|13327.62|13327.62|13327.62|13327.62|13327.62|13327.62|0
1653299040000|2022-05-23 09:44:00|13323.65|13323.65|13331.59|13331.59|13331.59|13331.59|13323.65|13323.65|0
1653299160000|2022-05-23 09:46:00|13319.69|13319.69|13319.69|13319.69|13319.69|13319.69|13319.69|13319.69|0
1653299300000|2022-05-23 09:48:20|13327.62|13327.62|13327.62|13327.62|13327.62|13327.62|13327.62|13327.62|0
1653299370000|2022-05-23 09:49:30|13330.42|13330.42|13330.42|13330.42|13330.42|13330.42|13330.42|13330.42|0
1653299400000|2022-05-23 09:50:00|13326.22|13326.22|13324.82|13324.82|13326.22|13326.22|13324.82|13324.82|0
1653299410000|2022-05-23 09:50:10|13323.42|13323.42|13323.42|13323.42|13323.42|13323.42|13323.42|13323.42|0
1653299420000|2022-05-23 09:50:20|13320.62|13320.62|13320.62|13320.62|13320.62|13320.62|13320.62|13320.62|0
1653299440000|2022-05-23 09:50:40|13322.02|13322.02|13322.02|13322.02|13322.02|13322.02|13322.02|13322.02|0
1653299460000|2022-05-23 09:51:00|13323.42|13323.42|13324.82|13324.82|13324.82|13324.82|13323.42|13323.42|0
1653299550000|2022-05-23 09:52:30|13320.86|13320.86|13336.72|13336.72|13336.72|13336.72|13320.86|13320.86|0
1653299570000|2022-05-23 09:52:50|13338.12|13338.12|13342.08|13342.08|13350.01|13350.01|13338.12|13338.12|0
1653299590000|2022-05-23 09:53:10|13339.28|13339.28|13339.28|13339.28|13339.28|13339.28|13339.28|13339.28|0
1653299600000|2022-05-23 09:53:20|13331.35|13331.35|13339.28|13339.28|13339.28|13339.28|13331.35|13331.35|0
1653299640000|2022-05-23 09:54:00|13331.35|13331.35|13331.35|13331.35|13331.35|13331.35|13331.35|13331.35|0
1653299770000|2022-05-23 09:56:10|13327.39|13327.39|13327.39|13327.39|13327.39|13327.39|13327.39|13327.39|0
1653299780000|2022-05-23 09:56:20|13323.19|13323.19|13319.22|13319.22|13323.19|13323.19|13319.22|13319.22|0
1653299790000|2022-05-23 09:56:30|13317.82|13317.82|13317.82|13317.82|13317.82|13317.82|13317.82|13317.82|0
1653299810000|2022-05-23 09:56:50|13316.44|13316.44|13315.07|13315.07|13316.44|13316.44|13315.07|13315.07|0
1653299850000|2022-05-23 09:57:30|13310.87|13310.87|13310.87|13310.87|13310.87|13310.87|13310.87|13310.87|0
1653299920000|2022-05-23 09:58:40|13306.9|13306.9|13309.7|13309.7|13311.1|13311.1|13306.9|13306.9|0
1653299940000|2022-05-23 09:59:00|13313.9|13313.9|13313.9|13313.9|13318.1|13318.1|13313.9|13313.9|0
1653299960000|2022-05-23 09:59:20|13305.97|13305.97|13307.37|13307.37|13307.37|13307.37|13305.97|13305.97|0
1653299980000|2022-05-23 09:59:40|13311.33|13311.33|13311.33|13311.33|13311.33|13311.33|13311.33|13311.33|0
1653300010000|2022-05-23 10:00:10|13315.3|13315.3|13311.33|13311.33|13315.3|13315.3|13311.33|13311.33|0
1653300260000|2022-05-23 10:04:20|13309.93|13309.93|13309.93|13309.93|13309.93|13309.93|13309.93|13309.93|0
1653300500000|2022-05-23 10:08:20|13311.33|13311.33|13311.33|13311.33|13311.33|13311.33|13311.33|13311.33|0
1653300530000|2022-05-23 10:08:50|13307.37|13307.37|13306.2|13306.2|13307.37|13307.37|13303.4|13303.4|0
1653300580000|2022-05-23 10:09:40|13303.4|13303.4|13303.4|13303.4|13303.4|13303.4|13303.4|13303.4|0
1653300680000|2022-05-23 10:11:20|13302.48|13302.48|13302.48|13302.48|13302.48|13302.48|13302.48|13302.48|0
1653300690000|2022-05-23 10:11:30|13298.52|13298.52|13298.52|13298.52|13298.52|13298.52|13298.52|13298.52|0
1653300770000|2022-05-23 10:12:50|13299.92|13299.92|13299.92|13299.92|13299.92|13299.92|13299.92|13299.92|0
1653300780000|2022-05-23 10:13:00|13301.32|13301.32|13301.32|13301.32|13301.32|13301.32|13301.32|13301.32|0
1653300990000|2022-05-23 10:16:30|13298.52|13298.52|13298.52|13298.52|13298.52|13298.52|13298.52|13298.52|0
1653301260000|2022-05-23 10:21:00|13299.44|13299.44|13291.98|13291.98|13299.44|13299.44|13291.52|13291.52|0
1653301460000|2022-05-23 10:24:20|13292.44|13292.44|13292.44|13292.44|13292.44|13292.44|13292.44|13292.44|0
1653301490000|2022-05-23 10:24:50|13293.84|13293.84|13293.84|13293.84|13293.84|13293.84|13293.84|13293.84|0
1653301520000|2022-05-23 10:25:20|13292.44|13292.44|13292.44|13292.44|13292.44|13292.44|13292.44|13292.44|0
1653301530000|2022-05-23 10:25:30|13292.9|13292.9|13293.82|13293.82|13293.82|13293.82|13292.9|13292.9|0
1653301590000|2022-05-23 10:26:30|13297.78|13297.78|13297.78|13297.78|13297.78|13297.78|13297.78|13297.78|0
1653301660000|2022-05-23 10:27:40|13299.16|13299.16|13299.16|13299.16|13299.16|13299.16|13299.16|13299.16|0
1653301830000|2022-05-23 10:30:30|13287.27|13287.27|13291.23|13291.23|13295.2|13295.2|13287.27|13287.27|0
1653301840000|2022-05-23 10:30:40|13295.2|13295.2|13295.2|13295.2|13295.2|13295.2|13295.2|13295.2|0
1653301910000|2022-05-23 10:31:50|13299.4|13299.4|13300.8|13300.8|13300.8|13300.8|13299.4|13299.4|0
1653302110000|2022-05-23 10:35:10|13296.83|13296.83|13296.83|13296.83|13296.83|13296.83|13296.83|13296.83|0
1653302160000|2022-05-23 10:36:00|13301.03|13301.03|13301.03|13301.03|13301.03|13301.03|13301.03|13301.03|0
1653302210000|2022-05-23 10:36:50|13304.99|13304.99|13304.99|13304.99|13304.99|13304.99|13304.99|13304.99|0
1653302340000|2022-05-23 10:39:00|13297.06|13297.06|13304.99|13304.99|13304.99|13304.99|13297.06|13297.06|0
1653302380000|2022-05-23 10:39:40|13301.03|13301.03|13301.03|13301.03|13301.03|13301.03|13301.03|13301.03|0
1653302400000|2022-05-23 10:40:00|13301.49|13301.49|13301.49|13301.49|13301.49|13301.49|13301.49|13301.49|0
1653302410000|2022-05-23 10:40:10|13306.85|13306.85|13306.85|13306.85|13306.85|13306.85|13306.85|13306.85|0
1653302420000|2022-05-23 10:40:20|13305.45|13305.45|13306.85|13306.85|13306.85|13306.85|13305.45|13305.45|0
1653302540000|2022-05-23 10:42:20|13301.26|13301.26|13301.26|13301.26|13301.26|13301.26|13301.26|13301.26|0
1653302570000|2022-05-23 10:42:50|13297.29|13297.29|13297.29|13297.29|13297.29|13297.29|13297.29|13297.29|0
1653302580000|2022-05-23 10:43:00|13301.26|13301.26|13301.26|13301.26|13301.26|13301.26|13301.26|13301.26|0
1653302700000|2022-05-23 10:45:00|13302.66|13302.66|13302.66|13302.66|13302.66|13302.66|13302.66|13302.66|0
1653302730000|2022-05-23 10:45:30|13298.46|13298.46|13294.49|13294.49|13298.46|13298.46|13294.49|13294.49|0
1653302770000|2022-05-23 10:46:10|13286.56|13286.56|13278.63|13278.63|13286.56|13286.56|13278.63|13278.63|0
1653302880000|2022-05-23 10:48:00|13282.6|13282.6|13282.6|13282.6|13282.6|13282.6|13282.6|13282.6|0
1653302890000|2022-05-23 10:48:10|13286.79|13286.79|13286.79|13286.79|13286.79|13286.79|13286.79|13286.79|0
1653302900000|2022-05-23 10:48:20|13282.6|13282.6|13285.39|13285.39|13285.39|13285.39|13282.6|13282.6|0
1653302910000|2022-05-23 10:48:30|13277.46|13277.46|13277.46|13277.46|13277.46|13277.46|13277.46|13277.46|0
1653302990000|2022-05-23 10:49:50|13281.43|13281.43|13281.43|13281.43|13281.43|13281.43|13281.43|13281.43|0
1653303090000|2022-05-23 10:51:30|13277.46|13277.46|13277.46|13277.46|13277.46|13277.46|13277.46|13277.46|0
1653303140000|2022-05-23 10:52:20|13273.5|13273.5|13269.53|13269.53|13273.5|13273.5|13269.53|13269.53|0
1653303150000|2022-05-23 10:52:30|13261.6|13261.6|13261.6|13261.6|13261.6|13261.6|13261.6|13261.6|0
1653303340000|2022-05-23 10:55:40|13265.57|13265.57|13265.57|13265.57|13265.57|13265.57|13265.57|13265.57|0
1653303430000|2022-05-23 10:57:10|13269.77|13269.77|13279.33|13279.33|13279.33|13279.33|13269.77|13269.77|0
1653303440000|2022-05-23 10:57:20|13279.79|13279.79|13280.25|13280.25|13280.25|13280.25|13279.79|13279.79|0
1653303450000|2022-05-23 10:57:30|13280.71|13280.71|13280.71|13280.71|13280.71|13280.71|13280.71|13280.71|0
1653303470000|2022-05-23 10:57:50|13282.09|13282.09|13282.09|13282.09|13282.09|13282.09|13282.09|13282.09|0
1653303480000|2022-05-23 10:58:00|13286.05|13286.05|13286.05|13286.05|13286.05|13286.05|13286.05|13286.05|0
1653303530000|2022-05-23 10:58:50|13287.45|13287.45|13287.45|13287.45|13287.45|13287.45|13287.45|13287.45|0
1653303550000|2022-05-23 10:59:10|13286.99|13286.99|13286.99|13286.99|13286.99|13286.99|13286.99|13286.99|0
1653303740000|2022-05-23 11:02:20|13285.59|13285.59|13287.91|13287.91|13287.91|13287.91|13285.59|13285.59|0
1653303990000|2022-05-23 11:06:30|13279.98|13279.98|13279.98|13279.98|13279.98|13279.98|13279.98|13279.98|0
1653304060000|2022-05-23 11:07:40|13280.9|13280.9|13280.9|13280.9|13280.9|13280.9|13280.9|13280.9|0
1653304070000|2022-05-23 11:07:50|13281.82|13281.82|13281.82|13281.82|13281.82|13281.82|13281.82|13281.82|0
1653304180000|2022-05-23 11:09:40|13282.28|13282.28|13282.28|13282.28|13282.28|13282.28|13282.28|13282.28|0
1653304190000|2022-05-23 11:09:50|13286.25|13286.25|13290.21|13290.21|13290.21|13290.21|13286.25|13286.25|0
1653304350000|2022-05-23 11:12:30|13287.41|13287.41|13287.41|13287.41|13287.41|13287.41|13287.41|13287.41|0
1653304400000|2022-05-23 11:13:20|13289.25|13289.25|13289.25|13289.25|13289.25|13289.25|13289.25|13289.25|0
1653304640000|2022-05-23 11:17:20|13287.85|13287.85|13287.85|13287.85|13287.85|13287.85|13287.85|13287.85|0
1653304670000|2022-05-23 11:17:50|13286.01|13286.01|13286.01|13286.01|13286.01|13286.01|13286.01|13286.01|0
1653304680000|2022-05-23 11:18:00|13283.21|13283.21|13283.21|13283.21|13283.21|13283.21|13283.21|13283.21|0
1653304690000|2022-05-23 11:18:10|13275.28|13275.28|13271.32|13271.32|13275.28|13275.28|13271.32|13271.32|0
1653304790000|2022-05-23 11:19:50|13275.28|13275.28|13275.28|13275.28|13279.25|13279.25|13275.28|13275.28|0
1653304900000|2022-05-23 11:21:40|13272.48|13272.48|13272.48|13272.48|13272.48|13272.48|13272.48|13272.48|0
1653304960000|2022-05-23 11:22:40|13264.55|13264.55|13264.55|13264.55|13264.55|13264.55|13264.55|13264.55|0
1653305150000|2022-05-23 11:25:50|13270.15|13270.15|13272.95|13272.95|13272.95|13272.95|13270.15|13270.15|0
1653305170000|2022-05-23 11:26:10|13276.92|13276.92|13280.88|13280.88|13284.85|13284.85|13276.92|13276.92|0
1653305190000|2022-05-23 11:26:30|13282.28|13282.28|13285.08|13285.08|13285.08|13285.08|13282.28|13282.28|0
1653305200000|2022-05-23 11:26:40|13289.05|13289.05|13289.05|13289.05|13289.05|13289.05|13289.05|13289.05|0
1653305350000|2022-05-23 11:29:10|13285.08|13285.08|13285.08|13285.08|13285.08|13285.08|13285.08|13285.08|0
1653305390000|2022-05-23 11:29:50|13281.11|13281.11|13281.11|13281.11|13281.11|13281.11|13281.11|13281.11|0
1653305540000|2022-05-23 11:32:20|13279.72|13279.72|13286.71|13286.71|13286.71|13286.71|13279.72|13279.72|0
1653305600000|2022-05-23 11:33:20|13282.51|13282.51|13282.51|13282.51|13282.51|13282.51|13282.51|13282.51|0
1653305690000|2022-05-23 11:34:50|13275.52|13275.52|13275.52|13275.52|13275.52|13275.52|13275.52|13275.52|0
1653305910000|2022-05-23 11:38:30|13274.14|13274.14|13274.14|13274.14|13274.14|13274.14|13274.14|13274.14|0
1653305970000|2022-05-23 11:39:30|13270.17|13270.17|13266.21|13266.21|13270.17|13270.17|13266.21|13266.21|0
1653306090000|2022-05-23 11:41:30|13270.17|13270.17|13274.14|13274.14|13274.14|13274.14|13270.17|13270.17|0
1653306110000|2022-05-23 11:41:50|13278.1|13278.1|13278.1|13278.1|13278.1|13278.1|13278.1|13278.1|0
1653306120000|2022-05-23 11:42:00|13278.56|13278.56|13278.56|13278.56|13278.56|13278.56|13278.56|13278.56|0
1653306140000|2022-05-23 11:42:20|13274.6|13274.6|13274.6|13274.6|13274.6|13274.6|13274.6|13274.6|0
1653306240000|2022-05-23 11:44:00|13275.98|13275.98|13276.44|13276.44|13276.44|13276.44|13275.98|13275.98|0
1653306250000|2022-05-23 11:44:10|13283.43|13283.43|13283.43|13283.43|13283.43|13283.43|13283.43|13283.43|0
1653306260000|2022-05-23 11:44:20|13279.47|13279.47|13283.43|13283.43|13283.43|13283.43|13279.47|13279.47|0
1653306370000|2022-05-23 11:46:10|13283.89|13283.89|13284.81|13284.81|13284.81|13284.81|13283.89|13283.89|0
1653306410000|2022-05-23 11:46:50|13286.21|13286.21|13287.61|13287.61|13287.61|13287.61|13286.21|13286.21|0
1653306440000|2022-05-23 11:47:20|13279.68|13279.68|13267.79|13267.79|13279.68|13279.68|13267.79|13267.79|0
1653306490000|2022-05-23 11:48:10|13265.95|13265.95|13265.95|13265.95|13265.95|13265.95|13265.95|13265.95|0
1653306620000|2022-05-23 11:50:20|13270.15|13270.15|13270.15|13270.15|13270.15|13270.15|13270.15|13270.15|0
1653306720000|2022-05-23 11:52:00|13271.52|13271.52|13271.52|13271.52|13271.52|13271.52|13271.52|13271.52|0
1653306810000|2022-05-23 11:53:30|13271.98|13271.98|13271.98|13271.98|13271.98|13271.98|13271.98|13271.98|0
1653307180000|2022-05-23 11:59:40|13275.95|13275.95|13275.95|13275.95|13275.95|13275.95|13275.95|13275.95|0
1653307310000|2022-05-23 12:01:50|13276.41|13276.41|13276.41|13276.41|13276.41|13276.41|13276.41|13276.41|0
1653307400000|2022-05-23 12:03:20|13282.01|13282.01|13283.41|13283.41|13283.41|13283.41|13282.01|13282.01|0
1653307470000|2022-05-23 12:04:30|13287.37|13287.37|13287.37|13287.37|13287.37|13287.37|13287.37|13287.37|0
1653307570000|2022-05-23 12:06:10|13291.34|13291.34|13291.34|13291.34|13291.34|13291.34|13291.34|13291.34|0
1653307680000|2022-05-23 12:08:00|13283.41|13283.41|13287.37|13287.37|13287.37|13287.37|13283.41|13283.41|0
1653307720000|2022-05-23 12:08:40|13290.17|13290.17|13290.17|13290.17|13290.17|13290.17|13290.17|13290.17|0
1653307740000|2022-05-23 12:09:00|13274.31|13274.31|13274.31|13274.31|13274.31|13274.31|13274.31|13274.31|0
1653307750000|2022-05-23 12:09:10|13270.34|13270.34|13270.34|13270.34|13270.34|13270.34|13270.34|13270.34|0
1653307770000|2022-05-23 12:09:30|13273.14|13273.14|13273.14|13273.14|13273.14|13273.14|13273.14|13273.14|0
1653308000000|2022-05-23 12:13:20|13277.11|13277.11|13277.11|13277.11|13277.11|13277.11|13277.11|13277.11|0
1653308180000|2022-05-23 12:16:20|13276.65|13276.65|13277.11|13277.11|13277.11|13277.11|13276.65|13276.65|0
1653308240000|2022-05-23 12:17:20|13277.57|13277.57|13277.57|13277.57|13277.57|13277.57|13277.57|13277.57|0
1653308380000|2022-05-23 12:19:40|13273.6|13273.6|13273.6|13273.6|13273.6|13273.6|13273.6|13273.6|0
1653308400000|2022-05-23 12:20:00|13277.57|13277.57|13278.03|13278.03|13278.03|13278.03|13277.57|13277.57|0
1653308420000|2022-05-23 12:20:20|13274.06|13274.06|13274.06|13274.06|13274.06|13274.06|13274.06|13274.06|0
1653308490000|2022-05-23 12:21:30|13274.52|13274.52|13274.52|13274.52|13274.52|13274.52|13274.52|13274.52|0
1653308520000|2022-05-23 12:22:00|13278.49|13278.49|13286.42|13286.42|13290.38|13290.38|13278.49|13278.49|0
1653308560000|2022-05-23 12:22:40|13290.38|13290.38|13290.38|13290.38|13290.38|13290.38|13290.38|13290.38|0
1653308730000|2022-05-23 12:25:30|13286.42|13286.42|13282.45|13282.45|13286.42|13286.42|13282.45|13282.45|0
1653308800000|2022-05-23 12:26:40|13278.25|13278.25|13278.25|13278.25|13278.25|13278.25|13278.25|13278.25|0
1653308840000|2022-05-23 12:27:20|13274.29|13274.29|13278.25|13278.25|13278.25|13278.25|13274.29|13274.29|0
1653308970000|2022-05-23 12:29:30|13275.46|13275.46|13275.46|13275.46|13275.46|13275.46|13275.46|13275.46|0
1653309090000|2022-05-23 12:31:30|13272.66|13272.66|13272.66|13272.66|13272.66|13272.66|13272.66|13272.66|0
1653309120000|2022-05-23 12:32:00|13271.26|13271.26|13255.4|13255.4|13271.26|13271.26|13255.4|13255.4|0
1653309130000|2022-05-23 12:32:10|13251.43|13251.43|13255.4|13255.4|13255.4|13255.4|13251.43|13251.43|0
1653309160000|2022-05-23 12:32:40|13253.56|13253.56|13253.56|13253.56|13253.56|13253.56|13253.56|13253.56|0
1653309340000|2022-05-23 12:35:40|13257.52|13257.52|13259.36|13259.36|13259.36|13259.36|13257.52|13257.52|0
1653309360000|2022-05-23 12:36:00|13259.82|13259.82|13259.82|13259.82|13259.82|13259.82|13259.82|13259.82|0
1653309370000|2022-05-23 12:36:10|13260.28|13260.28|13260.28|13260.28|13260.28|13260.28|13260.28|13260.28|0
1653309420000|2022-05-23 12:37:00|13260.74|13260.74|13259.82|13259.82|13260.74|13260.74|13259.82|13259.82|0
1653309440000|2022-05-23 12:37:20|13263.79|13263.79|13263.79|13263.79|13263.79|13263.79|13263.79|13263.79|0
1653309550000|2022-05-23 12:39:10|13267.75|13267.75|13267.75|13267.75|13267.75|13267.75|13267.75|13267.75|0
1653309590000|2022-05-23 12:39:50|13275.68|13275.68|13283.61|13283.61|13283.61|13283.61|13275.68|13275.68|0
1653309640000|2022-05-23 12:40:40|13287.58|13287.58|13287.58|13287.58|13287.58|13287.58|13287.58|13287.58|0
1653309710000|2022-05-23 12:41:50|13291.54|13291.54|13291.54|13291.54|13291.54|13291.54|13291.54|13291.54|0
1653309730000|2022-05-23 12:42:10|13295.51|13295.51|13291.54|13291.54|13295.51|13295.51|13291.54|13291.54|0
1653309750000|2022-05-23 12:42:30|13287.58|13287.58|13287.58|13287.58|13287.58|13287.58|13287.58|13287.58|0
1653309780000|2022-05-23 12:43:00|13286.18|13286.18|13286.18|13286.18|13286.18|13286.18|13286.18|13286.18|0
1653309820000|2022-05-23 12:43:40|13282.21|13282.21|13282.21|13282.21|13282.21|13282.21|13282.21|13282.21|0
1653310020000|2022-05-23 12:47:00|13286.18|13286.18|13290.14|13290.14|13290.14|13290.14|13286.18|13286.18|0
1653310060000|2022-05-23 12:47:40|13289.22|13289.22|13289.22|13289.22|13289.22|13289.22|13289.22|13289.22|0
1653310200000|2022-05-23 12:50:00|13286.43|13286.43|13285.97|13285.97|13286.43|13286.43|13285.97|13285.97|0
1653310310000|2022-05-23 12:51:50|13289.93|13289.93|13282|13282|13289.93|13289.93|13282|13282|0
1653310390000|2022-05-23 12:53:10|13278.03|13278.03|13278.03|13278.03|13278.03|13278.03|13278.03|13278.03|0
1653310420000|2022-05-23 12:53:40|13276.64|13276.64|13276.64|13276.64|13276.64|13276.64|13276.64|13276.64|0
1653310440000|2022-05-23 12:54:00|13264.74|13264.74|13260.77|13260.77|13264.74|13264.74|13260.77|13260.77|0
1653310510000|2022-05-23 12:55:10|13257.98|13257.98|13259.37|13259.37|13259.37|13259.37|13257.98|13257.98|0
1653310530000|2022-05-23 12:55:30|13257.98|13257.98|13257.98|13257.98|13257.98|13257.98|13257.98|13257.98|0
1653310580000|2022-05-23 12:56:20|13254.01|13254.01|13254.01|13254.01|13254.01|13254.01|13254.01|13254.01|0
1653310630000|2022-05-23 12:57:10|13250.04|13250.04|13252.84|13252.84|13252.84|13252.84|13250.04|13250.04|0
1653310910000|2022-05-23 13:01:50|13251.44|13251.44|13251.44|13251.44|13251.44|13251.44|13251.44|13251.44|0
1653310990000|2022-05-23 13:03:10|13247.48|13247.48|13247.48|13247.48|13247.48|13247.48|13247.48|13247.48|0
1653311030000|2022-05-23 13:03:50|13250.28|13250.28|13248.88|13248.88|13250.28|13250.28|13248.88|13248.88|0
1653311040000|2022-05-23 13:04:00|13256.81|13256.81|13256.81|13256.81|13256.81|13256.81|13256.81|13256.81|0
1653311070000|2022-05-23 13:04:30|13259.61|13259.61|13267.77|13267.77|13267.77|13267.77|13259.61|13259.61|0
1653311080000|2022-05-23 13:04:40|13271.74|13271.74|13271.74|13271.74|13271.74|13271.74|13271.74|13271.74|0
1653311120000|2022-05-23 13:05:20|13267.77|13267.77|13267.77|13267.77|13267.77|13267.77|13267.77|13267.77|0
1653311230000|2022-05-23 13:07:10|13263.81|13263.81|13263.81|13263.81|13263.81|13263.81|13263.81|13263.81|0
1653311260000|2022-05-23 13:07:40|13267.77|13267.77|13267.77|13267.77|13267.77|13267.77|13267.77|13267.77|0
1653311280000|2022-05-23 13:08:00|13264.97|13264.97|13264.97|13264.97|13264.97|13264.97|13264.97|13264.97|0
1653311370000|2022-05-23 13:09:30|13264.51|13264.51|13264.05|13264.05|13264.51|13264.51|13264.05|13264.05|0
1653311380000|2022-05-23 13:09:40|13268.02|13268.02|13268.02|13268.02|13268.02|13268.02|13268.02|13268.02|0
1653311430000|2022-05-23 13:10:30|13268.48|13268.48|13268.48|13268.48|13268.48|13268.48|13268.48|13268.48|0
1653311450000|2022-05-23 13:10:50|13272.44|13272.44|13272.44|13272.44|13272.44|13272.44|13272.44|13272.44|0
1653311500000|2022-05-23 13:11:40|13276.41|13276.41|13276.41|13276.41|13276.41|13276.41|13270.81|13270.81|0
1653311510000|2022-05-23 13:11:50|13279.21|13279.21|13283.41|13283.41|13283.41|13283.41|13279.21|13279.21|0
1653311540000|2022-05-23 13:12:20|13290.4|13290.4|13290.4|13290.4|13290.4|13290.4|13290.4|13290.4|0
1653311550000|2022-05-23 13:12:30|13293.2|13293.2|13294.6|13294.6|13294.6|13294.6|13293.2|13293.2|0
1653311620000|2022-05-23 13:13:40|13296|13296|13296|13296|13296|13296|13296|13296|0
1653311630000|2022-05-23 13:13:50|13296.92|13296.92|13296.92|13296.92|13296.92|13296.92|13296.92|13296.92|0
1653311670000|2022-05-23 13:14:30|13300.89|13300.89|13300.89|13300.89|13300.89|13300.89|13300.89|13300.89|0
1653311700000|2022-05-23 13:15:00|13293.89|13293.89|13295.29|13295.29|13295.29|13295.29|13293.89|13293.89|0
1653311710000|2022-05-23 13:15:10|13292.49|13292.49|13292.49|13292.49|13292.49|13292.49|13292.49|13292.49|0
1653311750000|2022-05-23 13:15:50|13291.09|13291.09|13291.09|13291.09|13291.09|13291.09|13291.09|13291.09|0
1653311760000|2022-05-23 13:16:00|13287.12|13287.12|13291.09|13291.09|13291.09|13291.09|13287.12|13287.12|0
1653311930000|2022-05-23 13:18:50|13295.06|13295.06|13295.06|13295.06|13299.02|13299.02|13295.06|13295.06|0
1653312030000|2022-05-23 13:20:30|13302.99|13302.99|13302.99|13302.99|13302.99|13302.99|13302.99|13302.99|0
1653312040000|2022-05-23 13:20:40|13299.02|13299.02|13299.02|13299.02|13299.02|13299.02|13299.02|13299.02|0
1653312100000|2022-05-23 13:21:40|13302.99|13302.99|13306.95|13306.95|13306.95|13306.95|13302.99|13302.99|0
1653312120000|2022-05-23 13:22:00|13308.35|13308.35|13308.35|13308.35|13308.35|13308.35|13308.35|13308.35|0
1653312220000|2022-05-23 13:23:40|13312.32|13312.32|13312.32|13312.32|13312.32|13312.32|13312.32|13312.32|0
1653312360000|2022-05-23 13:26:00|13316.28|13316.28|13316.28|13316.28|13316.28|13316.28|13316.28|13316.28|0
1653312370000|2022-05-23 13:26:10|13312.32|13312.32|13308.35|13308.35|13312.32|13312.32|13308.35|13308.35|0
1653312410000|2022-05-23 13:26:50|13309.27|13309.27|13309.27|13309.27|13309.27|13309.27|13309.27|13309.27|0
1653312540000|2022-05-23 13:29:00|13307.87|13307.87|13307.87|13307.87|13307.87|13307.87|13307.87|13307.87|0
1653312550000|2022-05-23 13:29:10|13306.47|13306.47|13305.07|13305.07|13306.47|13306.47|13305.07|13305.07|0
1653312570000|2022-05-23 13:29:30|13303.67|13303.67|13303.67|13303.67|13303.67|13303.67|13303.67|13303.67|0
1653312600000|2022-05-23 13:30:00|13298.33|13298.33|13289.7|13289.7|13301.83|13301.83|13289.7|13289.7|0
1653312610000|2022-05-23 13:30:10|13286.91|13286.91|13267.57|13267.57|13286.91|13286.91|13259.64|13259.64|0
1653312620000|2022-05-23 13:30:20|13263.37|13263.37|13266.17|13266.17|13270.14|13270.14|13263.37|13263.37|0
1653312630000|2022-05-23 13:30:30|13270.14|13270.14|13270.14|13270.14|13270.14|13270.14|13270.14|13270.14|0
1653312650000|2022-05-23 13:30:50|13274.1|13274.1|13278.07|13278.07|13278.07|13278.07|13274.1|13274.1|0
1653312660000|2022-05-23 13:31:00|13282.03|13282.03|13278.07|13278.07|13282.03|13282.03|13278.07|13278.07|0
1653312700000|2022-05-23 13:31:40|13277.15|13277.15|13277.15|13277.15|13277.15|13277.15|13277.15|13277.15|0
1653312710000|2022-05-23 13:31:50|13273.18|13273.18|13281.11|13281.11|13281.11|13281.11|13273.18|13273.18|0
1653312720000|2022-05-23 13:32:00|13285.08|13285.08|13285.08|13285.08|13285.08|13285.08|13285.08|13285.08|0
1653312750000|2022-05-23 13:32:30|13281.11|13281.11|13281.11|13281.11|13281.11|13281.11|13281.11|13281.11|0
1653312760000|2022-05-23 13:32:40|13286.71|13286.71|13286.71|13286.71|13286.71|13286.71|13286.71|13286.71|0
1653312810000|2022-05-23 13:33:30|13290.68|13290.68|13290.68|13290.68|13290.68|13290.68|13290.68|13290.68|0
1653312830000|2022-05-23 13:33:50|13289.28|13289.28|13287.88|13287.88|13289.28|13289.28|13287.88|13287.88|0
1653312840000|2022-05-23 13:34:00|13283.91|13283.91|13283.91|13283.91|13283.91|13283.91|13283.91|13283.91|0
1653312860000|2022-05-23 13:34:20|13279.95|13279.95|13279.95|13279.95|13279.95|13279.95|13279.95|13279.95|0
1653312890000|2022-05-23 13:34:50|13283.91|13283.91|13290.91|13290.91|13290.91|13290.91|13283.91|13283.91|0
1653312900000|2022-05-23 13:35:00|13291.83|13291.83|13303.73|13303.73|13303.73|13303.73|13291.83|13291.83|0
1653312910000|2022-05-23 13:35:10|13299.76|13299.76|13290.2|13290.2|13299.76|13299.76|13290.2|13290.2|0
1653312920000|2022-05-23 13:35:20|13286.23|13286.23|13286.23|13286.23|13286.23|13286.23|13286.23|13286.23|0
1653312930000|2022-05-23 13:35:30|13282.27|13282.27|13282.27|13282.27|13282.27|13282.27|13282.27|13282.27|0
1653312950000|2022-05-23 13:35:50|13286.23|13286.23|13286.23|13286.23|13286.23|13286.23|13286.23|13286.23|0
1653312980000|2022-05-23 13:36:20|13283.43|13283.43|13283.43|13283.43|13283.43|13283.43|13283.43|13283.43|0
1653312990000|2022-05-23 13:36:30|13275.5|13275.5|13279.47|13279.47|13279.47|13279.47|13275.5|13275.5|0
1653313000000|2022-05-23 13:36:40|13276.67|13276.67|13276.67|13276.67|13276.67|13276.67|13276.67|13276.67|0
1653313030000|2022-05-23 13:37:10|13272.7|13272.7|13264.77|13264.77|13272.7|13272.7|13264.77|13264.77|0
1653313040000|2022-05-23 13:37:20|13268.74|13268.74|13268.74|13268.74|13268.74|13268.74|13268.74|13268.74|0
1653313060000|2022-05-23 13:37:40|13272.7|13272.7|13275.5|13275.5|13275.5|13275.5|13272.7|13272.7|0
1653313070000|2022-05-23 13:37:50|13279.47|13279.47|13279.47|13279.47|13279.47|13279.47|13279.47|13279.47|0
1653313080000|2022-05-23 13:38:00|13283.43|13283.43|13283.43|13283.43|13283.43|13283.43|13283.43|13283.43|0
1653313090000|2022-05-23 13:38:10|13279.47|13279.47|13279.47|13279.47|13279.47|13279.47|13279.47|13279.47|0
1653313100000|2022-05-23 13:38:20|13278.55|13278.55|13274.58|13274.58|13278.55|13278.55|13274.58|13274.58|0
1653313160000|2022-05-23 13:39:20|13278.55|13278.55|13278.55|13278.55|13278.55|13278.55|13278.55|13278.55|0
1653313180000|2022-05-23 13:39:40|13274.58|13274.58|13274.58|13274.58|13274.58|13274.58|13274.58|13274.58|0
1653313200000|2022-05-23 13:40:00|13267.59|13267.59|13265.27|13265.27|13268.07|13268.07|13265.27|13265.27|0
1653313210000|2022-05-23 13:40:10|13266.19|13266.19|13262.22|13262.22|13266.19|13266.19|13262.22|13262.22|0
1653313230000|2022-05-23 13:40:30|13266.42|13266.42|13270.39|13270.39|13270.39|13270.39|13266.42|13266.42|0
1653313260000|2022-05-23 13:41:00|13274.35|13274.35|13279.95|13279.95|13279.95|13279.95|13274.35|13274.35|0
1653313270000|2022-05-23 13:41:10|13283.91|13283.91|13286.69|13286.69|13286.69|13286.69|13283.91|13283.91|0
1653313280000|2022-05-23 13:41:20|13294.62|13294.62|13294.62|13294.62|13298.59|13298.59|13294.62|13294.62|0
1653313320000|2022-05-23 13:42:00|13290.66|13290.66|13290.66|13290.66|13290.66|13290.66|13290.66|13290.66|0
1653313390000|2022-05-23 13:43:10|13291.12|13291.12|13291.12|13291.12|13291.12|13291.12|13291.12|13291.12|0
1653313400000|2022-05-23 13:43:20|13295.08|13295.08|13302.08|13302.08|13302.08|13302.08|13295.08|13295.08|0
1653313410000|2022-05-23 13:43:30|13299.28|13299.28|13299.28|13299.28|13299.28|13299.28|13299.28|13299.28|0
1653313420000|2022-05-23 13:43:40|13303.25|13303.25|13303.25|13303.25|13303.25|13303.25|13303.25|13303.25|0
1653313470000|2022-05-23 13:44:30|13299.28|13299.28|13303.25|13303.25|13303.25|13303.25|13299.28|13299.28|0
1653313500000|2022-05-23 13:45:00|13306.05|13306.05|13301.85|13301.85|13307.44|13307.44|13301.85|13301.85|0
1653313520000|2022-05-23 13:45:20|13297.88|13297.88|13296.48|13296.48|13297.88|13297.88|13296.48|13296.48|0
1653313540000|2022-05-23 13:45:40|13296.94|13296.94|13296.94|13296.94|13296.94|13296.94|13296.94|13296.94|0
1653313610000|2022-05-23 13:46:50|13300.91|13300.91|13296.94|13296.94|13300.91|13300.91|13296.94|13296.94|0
1653313620000|2022-05-23 13:47:00|13302.54|13302.54|13302.54|13302.54|13302.54|13302.54|13302.54|13302.54|0
1653313650000|2022-05-23 13:47:30|13306.5|13306.5|13302.54|13302.54|13306.5|13306.5|13302.54|13302.54|0
1653313660000|2022-05-23 13:47:40|13303|13303|13308.6|13308.6|13308.6|13308.6|13303|13303|0
1653313670000|2022-05-23 13:47:50|13312.56|13312.56|13312.56|13312.56|13312.56|13312.56|13312.56|13312.56|0
1653313690000|2022-05-23 13:48:10|13308.6|13308.6|13308.6|13308.6|13308.6|13308.6|13308.6|13308.6|0
1653313710000|2022-05-23 13:48:30|13304.63|13304.63|13300.43|13300.43|13304.63|13304.63|13300.43|13300.43|0
1653313790000|2022-05-23 13:49:50|13306.03|13306.03|13306.03|13306.03|13310|13310|13306.03|13306.03|0
1653313800000|2022-05-23 13:50:00|13306.95|13306.95|13302.99|13302.99|13306.95|13306.95|13302.99|13302.99|0
1653313810000|2022-05-23 13:50:10|13306.95|13306.95|13309.75|13309.75|13309.75|13309.75|13306.95|13306.95|0
1653313820000|2022-05-23 13:50:20|13308.35|13308.35|13305.55|13305.55|13308.35|13308.35|13305.55|13305.55|0
1653313850000|2022-05-23 13:50:50|13311.15|13311.15|13311.15|13311.15|13311.15|13311.15|13311.15|13311.15|0
1653313890000|2022-05-23 13:51:30|13307.18|13307.18|13307.18|13307.18|13307.18|13307.18|13307.18|13307.18|0
1653313910000|2022-05-23 13:51:50|13301.59|13301.59|13301.59|13301.59|13301.59|13301.59|13301.59|13301.59|0
1653313920000|2022-05-23 13:52:00|13304.39|13304.39|13308.35|13308.35|13308.35|13308.35|13304.39|13304.39|0
1653313930000|2022-05-23 13:52:10|13304.39|13304.39|13304.39|13304.39|13304.39|13304.39|13304.39|13304.39|0
1653313980000|2022-05-23 13:53:00|13296.45|13296.45|13296.45|13296.45|13296.45|13296.45|13296.45|13296.45|0
1653314000000|2022-05-23 13:53:20|13295.06|13295.06|13295.06|13295.06|13295.06|13295.06|13295.06|13295.06|0
1653314010000|2022-05-23 13:53:30|13291.09|13291.09|13291.09|13291.09|13291.09|13291.09|13291.09|13291.09|0
1653314020000|2022-05-23 13:53:40|13287.12|13287.12|13291.09|13291.09|13291.09|13291.09|13287.12|13287.12|0
1653314030000|2022-05-23 13:53:50|13287.12|13287.12|13287.12|13287.12|13287.12|13287.12|13287.12|13287.12|0
1653314040000|2022-05-23 13:54:00|13284.33|13284.33|13284.33|13284.33|13284.33|13284.33|13284.33|13284.33|0
1653314050000|2022-05-23 13:54:10|13280.36|13280.36|13271.76|13271.76|13280.36|13280.36|13271.76|13271.76|0
1653314090000|2022-05-23 13:54:50|13268.96|13268.96|13268.96|13268.96|13268.96|13268.96|13268.96|13268.96|0
1653314160000|2022-05-23 13:56:00|13264.99|13264.99|13264.99|13264.99|13264.99|13264.99|13264.99|13264.99|0
1653314170000|2022-05-23 13:56:10|13261.03|13261.03|13258.23|13258.23|13261.03|13261.03|13258.23|13258.23|0
1653314210000|2022-05-23 13:56:50|13257.77|13257.77|13257.77|13257.77|13257.77|13257.77|13257.77|13257.77|0
1653314220000|2022-05-23 13:57:00|13249.84|13249.84|13247.04|13247.04|13249.84|13249.84|13247.04|13247.04|0
1653314230000|2022-05-23 13:57:10|13245.64|13245.64|13245.64|13245.64|13245.64|13245.64|13245.64|13245.64|0
1653314250000|2022-05-23 13:57:30|13241.68|13241.68|13240.28|13240.28|13241.68|13241.68|13240.28|13240.28|0
1653314270000|2022-05-23 13:57:50|13236.31|13236.31|13236.31|13236.31|13236.31|13236.31|13236.31|13236.31|0
1653314300000|2022-05-23 13:58:20|13232.35|13232.35|13232.35|13232.35|13232.35|13232.35|13232.35|13232.35|0
1653314330000|2022-05-23 13:58:50|13235.14|13235.14|13239.11|13239.11|13239.11|13239.11|13235.14|13235.14|0
1653314340000|2022-05-23 13:59:00|13235.14|13235.14|13235.14|13235.14|13235.14|13235.14|13235.14|13235.14|0
1653314380000|2022-05-23 13:59:40|13239.11|13239.11|13239.11|13239.11|13239.11|13239.11|13239.11|13239.11|0
1653314400000|2022-05-23 14:00:00|13237.73|13237.73|13237.73|13237.73|13237.73|13237.73|13237.73|13237.73|0
1653314420000|2022-05-23 14:00:20|13233.53|13233.53|13224.2|13224.2|13233.53|13233.53|13224.2|13224.2|0
1653314440000|2022-05-23 14:00:40|13222.8|13222.8|13222.8|13222.8|13222.8|13222.8|13222.8|13222.8|0
1653314500000|2022-05-23 14:01:40|13225.6|13225.6|13225.6|13225.6|13225.6|13225.6|13225.6|13225.6|0
1653314520000|2022-05-23 14:02:00|13224.2|13224.2|13220|13220|13224.2|13224.2|13220|13220|0
1653314540000|2022-05-23 14:02:20|13224.2|13224.2|13220.24|13220.24|13227|13227|13220.24|13220.24|0
1653314550000|2022-05-23 14:02:30|13224.2|13224.2|13224.2|13224.2|13224.2|13224.2|13224.2|13224.2|0
1653314560000|2022-05-23 14:02:40|13220|13220|13220|13220|13220|13220|13220|13220|0
1653314580000|2022-05-23 14:03:00|13218.6|13218.6|13210.67|13210.67|13218.6|13218.6|13210.67|13210.67|0
1653314610000|2022-05-23 14:03:30|13213.47|13213.47|13213.47|13213.47|13213.47|13213.47|13213.47|13213.47|0
1653314670000|2022-05-23 14:04:30|13212.07|13212.07|13212.07|13212.07|13212.07|13212.07|13212.07|13212.07|0
1653314680000|2022-05-23 14:04:40|13210.67|13210.67|13210.67|13210.67|13210.67|13210.67|13210.67|13210.67|0
1653314730000|2022-05-23 14:05:30|13213.47|13213.47|13213.47|13213.47|13213.47|13213.47|13213.47|13213.47|0
1653314750000|2022-05-23 14:05:50|13217.44|13217.44|13217.9|13217.9|13217.9|13217.9|13217.44|13217.44|0
1653314770000|2022-05-23 14:06:10|13221.86|13221.86|13226.06|13226.06|13226.06|13226.06|13221.86|13221.86|0
1653314790000|2022-05-23 14:06:30|13230.03|13230.03|13230.03|13230.03|13230.03|13230.03|13230.03|13230.03|0
1653314800000|2022-05-23 14:06:40|13233.99|13233.99|13235.39|13235.39|13236.79|13236.79|13233.99|13233.99|0
1653314840000|2022-05-23 14:07:20|13236.31|13236.31|13236.31|13236.31|13236.31|13236.31|13236.31|13236.31|0
1653314850000|2022-05-23 14:07:30|13240.28|13240.28|13240.28|13240.28|13240.28|13240.28|13240.28|13240.28|0
1653314880000|2022-05-23 14:08:00|13243.07|13243.07|13240.28|13240.28|13243.07|13243.07|13240.28|13240.28|0
1653314940000|2022-05-23 14:09:00|13236.31|13236.31|13236.31|13236.31|13236.31|13236.31|13236.31|13236.31|0
1653314970000|2022-05-23 14:09:30|13240.28|13240.28|13240.28|13240.28|13240.28|13240.28|13240.28|13240.28|0
1653314980000|2022-05-23 14:09:40|13240.74|13240.74|13240.74|13240.74|13240.74|13240.74|13240.74|13240.74|0
1653315010000|2022-05-23 14:10:10|13243.53|13243.53|13244.7|13244.7|13247.5|13247.5|13243.53|13243.53|0
1653315040000|2022-05-23 14:10:40|13241.9|13241.9|13241.9|13241.9|13241.9|13241.9|13241.9|13241.9|0
1653315070000|2022-05-23 14:11:10|13240.5|13240.5|13239.1|13239.1|13240.5|13240.5|13239.1|13239.1|0
1653315080000|2022-05-23 14:11:20|13235.14|13235.14|13235.14|13235.14|13235.14|13235.14|13235.14|13235.14|0
1653315110000|2022-05-23 14:11:50|13239.1|13239.1|13245.87|13245.87|13248.67|13248.67|13239.1|13239.1|0
1653315120000|2022-05-23 14:12:00|13246.79|13246.79|13246.79|13246.79|13246.79|13246.79|13246.79|13246.79|0
1653315150000|2022-05-23 14:12:30|13243.99|13243.99|13243.99|13243.99|13243.99|13243.99|13243.99|13243.99|0
1653315160000|2022-05-23 14:12:40|13246.79|13246.79|13246.79|13246.79|13246.79|13246.79|13246.79|13246.79|0
1653315200000|2022-05-23 14:13:20|13243.99|13243.99|13243.99|13243.99|13243.99|13243.99|13243.99|13243.99|0
1653315270000|2022-05-23 14:14:30|13244.91|13244.91|13244.91|13244.91|13244.91|13244.91|13244.91|13244.91|0
1653315290000|2022-05-23 14:14:50|13249.11|13249.11|13249.11|13249.11|13249.11|13249.11|13249.11|13249.11|0
1653315300000|2022-05-23 14:15:00|13253.07|13253.07|13253.07|13253.07|13253.07|13253.07|13253.07|13253.07|0
1653315310000|2022-05-23 14:15:10|13251.67|13251.67|13251.67|13251.67|13251.67|13251.67|13251.67|13251.67|0
1653315320000|2022-05-23 14:15:20|13255.64|13255.64|13255.64|13255.64|13255.64|13255.64|13255.64|13255.64|0
1653315360000|2022-05-23 14:16:00|13253.8|13253.8|13253.8|13253.8|13253.8|13253.8|13253.8|13253.8|0
1653315410000|2022-05-23 14:16:50|13255.2|13255.2|13247.27|13247.27|13255.2|13255.2|13247.27|13247.27|0
1653315430000|2022-05-23 14:17:10|13245.87|13245.87|13245.87|13245.87|13245.87|13245.87|13245.87|13245.87|0
1653315440000|2022-05-23 14:17:20|13249.83|13249.83|13256.6|13256.6|13256.6|13256.6|13249.83|13249.83|0
1653315460000|2022-05-23 14:17:40|13258|13258|13270.12|13270.12|13270.12|13270.12|13258|13258|0
1653315470000|2022-05-23 14:17:50|13268.73|13268.73|13268.73|13268.73|13268.73|13268.73|13268.73|13268.73|0
1653315480000|2022-05-23 14:18:00|13272.69|13272.69|13271.27|13271.27|13274.07|13274.07|13271.27|13271.27|0
1653315530000|2022-05-23 14:18:50|13276.87|13276.87|13276.87|13276.87|13276.87|13276.87|13276.87|13276.87|0
1653315570000|2022-05-23 14:19:30|13280.83|13280.83|13280.83|13280.83|13280.83|13280.83|13280.83|13280.83|0
1653315600000|2022-05-23 14:20:00|13274.07|13274.07|13272.67|13272.67|13274.07|13274.07|13272.67|13272.67|0
1653315620000|2022-05-23 14:20:20|13276.64|13276.64|13272.67|13272.67|13276.64|13276.64|13272.67|13272.67|0
1653315710000|2022-05-23 14:21:50|13276.87|13276.87|13275.47|13275.47|13276.87|13276.87|13275.47|13275.47|0
1653315720000|2022-05-23 14:22:00|13279.43|13279.43|13279.43|13279.43|13279.43|13279.43|13279.43|13279.43|0
1653315730000|2022-05-23 14:22:10|13285.03|13285.03|13285.03|13285.03|13289|13289|13285.03|13285.03|0
1653315770000|2022-05-23 14:22:50|13289|13289|13289|13289|13289|13289|13289|13289|0
1653315790000|2022-05-23 14:23:10|13292.96|13292.96|13292.96|13292.96|13292.96|13292.96|13292.96|13292.96|0
1653315800000|2022-05-23 14:23:20|13289|13289|13287.6|13287.6|13289|13289|13287.6|13287.6|0
1653315810000|2022-05-23 14:23:30|13280.83|13280.83|13280.83|13280.83|13280.83|13280.83|13280.83|13280.83|0
1653315840000|2022-05-23 14:24:00|13279.43|13279.43|13275.47|13275.47|13279.43|13279.43|13275.47|13275.47|0
1653315910000|2022-05-23 14:25:10|13271.5|13271.5|13271.5|13271.5|13271.5|13271.5|13271.5|13271.5|0
1653315920000|2022-05-23 14:25:20|13270.1|13270.1|13270.1|13270.1|13270.1|13270.1|13270.1|13270.1|0
1653315930000|2022-05-23 14:25:30|13268.7|13268.7|13268.7|13268.7|13268.7|13268.7|13268.7|13268.7|0
1653315960000|2022-05-23 14:26:00|13264.74|13264.74|13266.14|13266.14|13267.54|13267.54|13264.74|13264.74|0
1653315980000|2022-05-23 14:26:20|13270.1|13270.1|13270.1|13270.1|13270.1|13270.1|13270.1|13270.1|0
1653315990000|2022-05-23 14:26:30|13271.5|13271.5|13270.1|13270.1|13271.5|13271.5|13270.1|13270.1|0
1653316020000|2022-05-23 14:27:00|13265.91|13265.91|13265.91|13265.91|13265.91|13265.91|13265.91|13265.91|0
1653316060000|2022-05-23 14:27:40|13257.98|13257.98|13255.2|13255.2|13257.98|13257.98|13255.2|13255.2|0
1653316070000|2022-05-23 14:27:50|13247.27|13247.27|13248.43|13248.43|13248.43|13248.43|13244.47|13244.47|0
1653316100000|2022-05-23 14:28:20|13252.63|13252.63|13254.01|13254.01|13254.01|13254.01|13252.63|13252.63|0
1653316150000|2022-05-23 14:29:10|13257.98|13257.98|13260.77|13260.77|13260.77|13260.77|13257.98|13257.98|0
1653316160000|2022-05-23 14:29:20|13259.37|13259.37|13259.37|13259.37|13259.37|13259.37|13259.37|13259.37|0
1653316170000|2022-05-23 14:29:30|13259.83|13259.83|13259.83|13259.83|13259.83|13259.83|13259.83|13259.83|0
1653316180000|2022-05-23 14:29:40|13267.77|13267.77|13269.16|13269.16|13270.56|13270.56|13267.77|13267.77|0
1653316190000|2022-05-23 14:29:50|13273.13|13273.13|13274.99|13274.99|13274.99|13274.99|13273.13|13273.13|0
1653316200000|2022-05-23 14:30:00|13276.39|13276.39|13280.35|13280.35|13280.35|13280.35|13276.39|13276.39|0
1653316210000|2022-05-23 14:30:10|13278.95|13278.95|13286.88|13286.88|13286.88|13286.88|13274.99|13274.99|0
1653316230000|2022-05-23 14:30:30|13282.92|13282.92|13284.32|13284.32|13284.32|13284.32|13282.92|13282.92|0
1653316250000|2022-05-23 14:30:50|13288.28|13288.28|13288.28|13288.28|13288.28|13288.28|13288.28|13288.28|0
1653316300000|2022-05-23 14:31:40|13292.25|13292.25|13293.65|13293.65|13296.45|13296.45|13292.25|13292.25|0
1653316310000|2022-05-23 14:31:50|13296.45|13296.45|13296.45|13296.45|13296.45|13296.45|13296.45|13296.45|0
1653316350000|2022-05-23 14:32:30|13304.38|13304.38|13308.34|13308.34|13308.34|13308.34|13300.41|13300.41|0
1653316370000|2022-05-23 14:32:50|13304.38|13304.38|13304.38|13304.38|13304.38|13304.38|13304.38|13304.38|0
1653316380000|2022-05-23 14:33:00|13308.34|13308.34|13304.38|13304.38|13308.34|13308.34|13304.38|13304.38|0
1653316400000|2022-05-23 14:33:20|13312.78|13312.78|13309.98|13309.98|13312.78|13312.78|13309.98|13309.98|0
1653316410000|2022-05-23 14:33:30|13308.58|13308.58|13308.58|13308.58|13308.58|13308.58|13308.58|13308.58|0
1653316430000|2022-05-23 14:33:50|13304.61|13304.61|13304.61|13304.61|13304.61|13304.61|13304.61|13304.61|0
1653316460000|2022-05-23 14:34:20|13300.65|13300.65|13300.65|13300.65|13300.65|13300.65|13300.65|13300.65|0
1653316510000|2022-05-23 14:35:10|13299.25|13299.25|13299.25|13299.25|13299.25|13299.25|13299.25|13299.25|0
1653316520000|2022-05-23 14:35:20|13300.65|13300.65|13302.05|13302.05|13303.45|13303.45|13300.65|13300.65|0
1653316550000|2022-05-23 14:35:50|13306.01|13306.01|13307.41|13307.41|13307.41|13307.41|13306.01|13306.01|0
1653316590000|2022-05-23 14:36:30|13303.45|13303.45|13303.45|13303.45|13303.45|13303.45|13303.45|13303.45|0
1653316610000|2022-05-23 14:36:50|13302.99|13302.99|13303.45|13303.45|13303.45|13303.45|13302.99|13302.99|0
1653316650000|2022-05-23 14:37:30|13295.51|13295.51|13291.32|13291.32|13295.51|13295.51|13291.32|13291.32|0
1653316670000|2022-05-23 14:37:50|13289.94|13289.94|13289.94|13289.94|13289.94|13289.94|13289.94|13289.94|0
1653316690000|2022-05-23 14:38:10|13289.02|13289.02|13289.02|13289.02|13289.02|13289.02|13289.02|13289.02|0
1653316720000|2022-05-23 14:38:40|13291.82|13291.82|13291.82|13291.82|13291.82|13291.82|13291.82|13291.82|0
1653316730000|2022-05-23 14:38:50|13295.78|13295.78|13297.18|13297.18|13297.18|13297.18|13295.78|13295.78|0
1653316750000|2022-05-23 14:39:10|13295.78|13295.78|13295.78|13295.78|13295.78|13295.78|13295.78|13295.78|0
1653316780000|2022-05-23 14:39:40|13297.18|13297.18|13297.18|13297.18|13297.18|13297.18|13297.18|13297.18|0
1653316790000|2022-05-23 14:39:50|13298.1|13298.1|13298.56|13298.56|13298.56|13298.56|13298.1|13298.1|0
1653316800000|2022-05-23 14:40:00|13302.53|13302.53|13302.53|13302.53|13302.53|13302.53|13302.53|13302.53|0
1653316850000|2022-05-23 14:40:50|13306.49|13306.49|13310.69|13310.69|13310.69|13310.69|13306.49|13306.49|0
1653316900000|2022-05-23 14:41:40|13309.29|13309.29|13307.89|13307.89|13309.29|13309.29|13307.89|13307.89|0
1653316940000|2022-05-23 14:42:20|13306.49|13306.49|13306.49|13306.49|13306.49|13306.49|13306.49|13306.49|0
1653316970000|2022-05-23 14:42:50|13307.89|13307.89|13307.89|13307.89|13307.89|13307.89|13307.89|13307.89|0
1653317010000|2022-05-23 14:43:30|13309.29|13309.29|13309.29|13309.29|13309.29|13309.29|13309.29|13309.29|0
1653317020000|2022-05-23 14:43:40|13305.33|13305.33|13304.87|13304.87|13305.33|13305.33|13304.87|13304.87|0
1653317080000|2022-05-23 14:44:40|13312.8|13312.8|13308.83|13308.83|13312.8|13312.8|13308.83|13308.83|0
1653317150000|2022-05-23 14:45:50|13307.91|13307.91|13307.91|13307.91|13307.91|13307.91|13307.91|13307.91|0
1653317180000|2022-05-23 14:46:20|13306.51|13306.51|13305.11|13305.11|13306.51|13306.51|13305.11|13305.11|0
1653317190000|2022-05-23 14:46:30|13301.15|13301.15|13299.75|13299.75|13301.15|13301.15|13299.75|13299.75|0
1653317220000|2022-05-23 14:47:00|13298.35|13298.35|13294.38|13294.38|13298.35|13298.35|13294.38|13294.38|0
1653317240000|2022-05-23 14:47:20|13298.35|13298.35|13302.31|13302.31|13302.31|13302.31|13298.35|13298.35|0
1653317270000|2022-05-23 14:47:50|13303.71|13303.71|13305.11|13305.11|13305.11|13305.11|13303.71|13303.71|0
1653317280000|2022-05-23 14:48:00|13309.08|13309.08|13305.11|13305.11|13309.08|13309.08|13305.11|13305.11|0
1653317310000|2022-05-23 14:48:30|13309.08|13309.08|13310.48|13310.48|13310.48|13310.48|13309.08|13309.08|0
1653317370000|2022-05-23 14:49:30|13302.55|13302.55|13307.91|13307.91|13307.91|13307.91|13302.55|13302.55|0
1653317400000|2022-05-23 14:50:00|13306.07|13306.07|13304.67|13304.67|13306.07|13306.07|13304.67|13304.67|0
1653317470000|2022-05-23 14:51:10|13303.27|13303.27|13299.31|13299.31|13303.27|13303.27|13299.31|13299.31|0
1653317500000|2022-05-23 14:51:40|13295.34|13295.34|13299.31|13299.31|13299.31|13299.31|13295.34|13295.34|0
1653317510000|2022-05-23 14:51:50|13297.91|13297.91|13296.51|13296.51|13297.91|13297.91|13296.51|13296.51|0
1653317560000|2022-05-23 14:52:40|13295.11|13295.11|13295.11|13295.11|13295.11|13295.11|13295.11|13295.11|0
1653317570000|2022-05-23 14:52:50|13293.71|13293.71|13293.71|13293.71|13293.71|13293.71|13293.71|13293.71|0
1653317620000|2022-05-23 14:53:40|13297.68|13297.68|13303.27|13303.27|13303.27|13303.27|13297.68|13297.68|0
1653317640000|2022-05-23 14:54:00|13304.19|13304.19|13304.19|13304.19|13304.19|13304.19|13304.19|13304.19|0
1653317670000|2022-05-23 14:54:30|13301.39|13301.39|13301.39|13301.39|13301.39|13301.39|13301.39|13301.39|0
1653317770000|2022-05-23 14:56:10|13302.31|13302.31|13302.31|13302.31|13302.31|13302.31|13302.31|13302.31|0
1653317780000|2022-05-23 14:56:20|13303.71|13303.71|13303.71|13303.71|13303.71|13303.71|13303.71|13303.71|0
1653317800000|2022-05-23 14:56:40|13306.51|13306.51|13310.48|13310.48|13310.48|13310.48|13306.51|13306.51|0
1653317870000|2022-05-23 14:57:50|13307.68|13307.68|13310.48|13310.48|13310.48|13310.48|13307.68|13307.68|0
1653317900000|2022-05-23 14:58:20|13311.4|13311.4|13307.43|13307.43|13311.4|13311.4|13307.43|13307.43|0
1653317910000|2022-05-23 14:58:30|13308.83|13308.83|13308.83|13308.83|13308.83|13308.83|13308.83|13308.83|0
1653317940000|2022-05-23 14:59:00|13316.76|13316.76|13312.8|13312.8|13316.76|13316.76|13308.83|13308.83|0
1653317980000|2022-05-23 14:59:40|13316.76|13316.76|13316.76|13316.76|13316.76|13316.76|13316.76|13316.76|0
1653318060000|2022-05-23 15:01:00|13320.73|13320.73|13320.73|13320.73|13320.73|13320.73|13320.73|13320.73|0
1653318070000|2022-05-23 15:01:10|13324.92|13324.92|13325.84|13325.84|13325.84|13325.84|13324.92|13324.92|0
1653318080000|2022-05-23 15:01:20|13321.88|13321.88|13321.88|13321.88|13321.88|13321.88|13321.88|13321.88|0
1653318090000|2022-05-23 15:01:30|13317.91|13317.91|13317.91|13317.91|13317.91|13317.91|13317.91|13317.91|0
1653318100000|2022-05-23 15:01:40|13321.88|13321.88|13324.68|13324.68|13324.68|13324.68|13321.88|13321.88|0
1653318190000|2022-05-23 15:03:10|13324.22|13324.22|13324.22|13324.22|13324.22|13324.22|13324.22|13324.22|0
1653318200000|2022-05-23 15:03:20|13327.02|13327.02|13324.68|13324.68|13327.02|13327.02|13324.22|13324.22|0
1653318210000|2022-05-23 15:03:30|13328.64|13328.64|13335.41|13335.41|13335.41|13335.41|13328.64|13328.64|0
1653318230000|2022-05-23 15:03:50|13336.81|13336.81|13338.21|13338.21|13338.21|13338.21|13336.81|13336.81|0
1653318240000|2022-05-23 15:04:00|13342.17|13342.17|13342.17|13342.17|13342.17|13342.17|13342.17|13342.17|0
1653318270000|2022-05-23 15:04:30|13346.14|13346.14|13347.54|13347.54|13347.54|13347.54|13346.14|13346.14|0
1653318320000|2022-05-23 15:05:20|13346.14|13346.14|13346.14|13346.14|13346.14|13346.14|13346.14|13346.14|0
1653318370000|2022-05-23 15:06:10|13346.6|13346.6|13342.63|13342.63|13346.6|13346.6|13342.63|13342.63|0
1653318380000|2022-05-23 15:06:20|13345.43|13345.43|13344.97|13344.97|13345.43|13345.43|13344.97|13344.97|0
1653318410000|2022-05-23 15:06:50|13341.01|13341.01|13338.21|13338.21|13341.01|13341.01|13338.21|13338.21|0
1653318500000|2022-05-23 15:08:20|13339.61|13339.61|13339.61|13339.61|13339.61|13339.61|13339.61|13339.61|0
1653318520000|2022-05-23 15:08:40|13335.64|13335.64|13335.64|13335.64|13335.64|13335.64|13335.64|13335.64|0
1653318580000|2022-05-23 15:09:40|13334.24|13334.24|13334.24|13334.24|13334.24|13334.24|13334.24|13334.24|0
1653318650000|2022-05-23 15:10:50|13335.16|13335.16|13335.16|13335.16|13335.16|13335.16|13335.16|13335.16|0
1653318660000|2022-05-23 15:11:00|13331.2|13331.2|13326.08|13326.08|13331.2|13331.2|13326.08|13326.08|0
1653318670000|2022-05-23 15:11:10|13330.28|13330.28|13330.28|13330.28|13330.28|13330.28|13330.28|13330.28|0
1653318710000|2022-05-23 15:11:50|13331.68|13331.68|13333.07|13333.07|13333.07|13333.07|13331.68|13331.68|0
1653318840000|2022-05-23 15:14:00|13337.04|13337.04|13337.04|13337.04|13337.04|13337.04|13337.04|13337.04|0
1653318850000|2022-05-23 15:14:10|13333.07|13333.07|13333.07|13333.07|13333.07|13333.07|13333.07|13333.07|0
1653318880000|2022-05-23 15:14:40|13334.47|13334.47|13334.47|13334.47|13334.47|13334.47|13334.47|13334.47|0
1653318890000|2022-05-23 15:14:50|13338.44|13338.44|13347.77|13347.77|13347.77|13347.77|13338.44|13338.44|0
1653318910000|2022-05-23 15:15:10|13355.7|13355.7|13359.67|13359.67|13363.63|13363.63|13355.7|13355.7|0
1653318960000|2022-05-23 15:16:00|13355.7|13355.7|13359.67|13359.67|13359.67|13359.67|13355.7|13355.7|0
1653318970000|2022-05-23 15:16:10|13362.46|13362.46|13364.78|13364.78|13364.78|13364.78|13362.46|13362.46|0
1653318980000|2022-05-23 15:16:20|13365.7|13365.7|13365.7|13365.7|13365.7|13365.7|13365.7|13365.7|0
1653319020000|2022-05-23 15:17:00|13364.3|13364.3|13364.3|13364.3|13364.3|13364.3|13360.34|13360.34|0
1653319040000|2022-05-23 15:17:20|13362.9|13362.9|13364.3|13364.3|13364.3|13364.3|13362.9|13362.9|0
1653319070000|2022-05-23 15:17:50|13360.34|13360.34|13361.74|13361.74|13361.74|13361.74|13360.34|13360.34|0
1653319090000|2022-05-23 15:18:10|13358.94|13358.94|13360.34|13360.34|13360.34|13360.34|13358.94|13358.94|0
1653319100000|2022-05-23 15:18:20|13359.88|13359.88|13359.88|13359.88|13359.88|13359.88|13359.88|13359.88|0
1653319120000|2022-05-23 15:18:40|13358.48|13358.48|13350.55|13350.55|13358.48|13358.48|13350.55|13350.55|0
1653319260000|2022-05-23 15:21:00|13342.62|13342.62|13346.58|13346.58|13346.58|13346.58|13342.62|13342.62|0
1653319280000|2022-05-23 15:21:20|13342.62|13342.62|13342.62|13342.62|13342.62|13342.62|13342.62|13342.62|0
1653319290000|2022-05-23 15:21:30|13345.42|13345.42|13345.42|13345.42|13345.42|13345.42|13345.42|13345.42|0
1653319310000|2022-05-23 15:21:50|13353.35|13353.35|13353.35|13353.35|13353.35|13353.35|13353.35|13353.35|0
1653319320000|2022-05-23 15:22:00|13351.95|13351.95|13350.55|13350.55|13351.95|13351.95|13350.55|13350.55|0
1653319360000|2022-05-23 15:22:40|13353.35|13353.35|13353.35|13353.35|13353.35|13353.35|13353.35|13353.35|0
1653319390000|2022-05-23 15:23:10|13357.31|13357.31|13357.31|13357.31|13357.31|13357.31|13357.31|13357.31|0
1653319410000|2022-05-23 15:23:30|13349.38|13349.38|13349.38|13349.38|13349.38|13349.38|13349.38|13349.38|0
1653319430000|2022-05-23 15:23:50|13349.84|13349.84|13349.84|13349.84|13349.84|13349.84|13349.84|13349.84|0
1653319440000|2022-05-23 15:24:00|13348.92|13348.92|13352.89|13352.89|13352.89|13352.89|13348.92|13348.92|0
1653319470000|2022-05-23 15:24:30|13356.85|13356.85|13356.85|13356.85|13356.85|13356.85|13356.85|13356.85|0
1653319480000|2022-05-23 15:24:40|13357.77|13357.77|13357.77|13357.77|13357.77|13357.77|13357.77|13357.77|0
1653319490000|2022-05-23 15:24:50|13358.23|13358.23|13358.23|13358.23|13358.23|13358.23|13358.23|13358.23|0
1653319500000|2022-05-23 15:25:00|13359.15|13359.15|13359.15|13359.15|13359.15|13359.15|13355.19|13355.19|0
1653319510000|2022-05-23 15:25:10|13351.22|13351.22|13351.22|13351.22|13351.22|13351.22|13351.22|13351.22|0
1653319530000|2022-05-23 15:25:30|13350.76|13350.76|13351.22|13351.22|13351.22|13351.22|13350.76|13350.76|0
1653319550000|2022-05-23 15:25:50|13352.62|13352.62|13352.62|13352.62|13352.62|13352.62|13352.62|13352.62|0
1653319560000|2022-05-23 15:26:00|13351.22|13351.22|13351.22|13351.22|13351.22|13351.22|13351.22|13351.22|0
1653319620000|2022-05-23 15:27:00|13355.19|13355.19|13351.22|13351.22|13355.19|13355.19|13351.22|13351.22|0
1653319640000|2022-05-23 15:27:20|13355.19|13355.19|13355.19|13355.19|13355.19|13355.19|13355.19|13355.19|0
1653319660000|2022-05-23 15:27:40|13351.22|13351.22|13351.22|13351.22|13351.22|13351.22|13351.22|13351.22|0
1653319670000|2022-05-23 15:27:50|13352.14|13352.14|13356.11|13356.11|13356.11|13356.11|13352.14|13352.14|0
1653319680000|2022-05-23 15:28:00|13358.9|13358.9|13358.9|13358.9|13362.87|13362.87|13358.9|13358.9|0
1653319700000|2022-05-23 15:28:20|13354.94|13354.94|13350.97|13350.97|13354.94|13354.94|13347.01|13347.01|0
1653319710000|2022-05-23 15:28:30|13358.9|13358.9|13358.9|13358.9|13358.9|13358.9|13358.9|13358.9|0
1653319770000|2022-05-23 15:29:30|13356.11|13356.11|13356.57|13356.57|13356.57|13356.57|13356.11|13356.11|0
1653319790000|2022-05-23 15:29:50|13352.6|13352.6|13357.73|13357.73|13360.53|13360.53|13352.6|13352.6|0
1653376510000|2022-05-24 07:15:10|13344.96|13344.96|13348.93|13348.93|13348.93|13348.93|13344.96|13344.96|0
1653376520000|2022-05-24 07:15:20|13352.89|13352.89|13345.9|13345.9|13352.89|13352.89|13345.9|13345.9|0
1653376550000|2022-05-24 07:15:50|13334|13334|13334|13334|13334|13334|13334|13334|0
1653376640000|2022-05-24 07:17:20|13330.04|13330.04|13330.04|13330.04|13330.04|13330.04|13330.04|13330.04|0
1653376710000|2022-05-24 07:18:30|13334|13334|13337.97|13337.97|13337.97|13337.97|13334|13334|0
1653376760000|2022-05-24 07:19:20|13326.07|13326.07|13314.87|13314.87|13326.07|13326.07|13314.87|13314.87|0
1653376780000|2022-05-24 07:19:40|13306.94|13306.94|13306.94|13306.94|13306.94|13306.94|13306.94|13306.94|0
1653376830000|2022-05-24 07:20:30|13298.55|13298.55|13297.15|13297.15|13298.55|13298.55|13297.15|13297.15|0
1653376890000|2022-05-24 07:21:30|13289.22|13289.22|13293.18|13293.18|13293.18|13293.18|13289.22|13289.22|0
1653376990000|2022-05-24 07:23:10|13287.58|13287.58|13287.58|13287.58|13287.58|13287.58|13287.58|13287.58|0
1653377060000|2022-05-24 07:24:20|13284.79|13284.79|13284.79|13284.79|13284.79|13284.79|13284.79|13284.79|0
1653377160000|2022-05-24 07:26:00|13286.19|13286.19|13286.19|13286.19|13286.19|13286.19|13286.19|13286.19|0
1653377170000|2022-05-24 07:26:10|13288.98|13288.98|13288.98|13288.98|13288.98|13288.98|13288.98|13288.98|0
1653377190000|2022-05-24 07:26:30|13280.59|13280.59|13280.59|13280.59|13280.59|13280.59|13280.59|13280.59|0
1653377220000|2022-05-24 07:27:00|13281.99|13281.99|13281.99|13281.99|13281.99|13281.99|13281.99|13281.99|0
1653377230000|2022-05-24 07:27:10|13289.92|13289.92|13297.85|13297.85|13297.85|13297.85|13289.92|13289.92|0
1653377340000|2022-05-24 07:29:00|13306.24|13306.24|13302.28|13302.28|13310.21|13310.21|13302.28|13302.28|0
1653377360000|2022-05-24 07:29:20|13306.24|13306.24|13306.24|13306.24|13306.24|13306.24|13306.24|13306.24|0
1653377370000|2022-05-24 07:29:30|13310.21|13310.21|13310.21|13310.21|13310.21|13310.21|13310.21|13310.21|0
1653377420000|2022-05-24 07:30:20|13314.17|13314.17|13318.37|13318.37|13318.37|13318.37|13310.21|13310.21|0
1653377430000|2022-05-24 07:30:30|13311.38|13311.38|13315.34|13315.34|13315.34|13315.34|13311.38|13311.38|0
1653377440000|2022-05-24 07:30:40|13319.31|13319.31|13329.1|13329.1|13329.1|13329.1|13319.31|13319.31|0
1653377470000|2022-05-24 07:31:10|13317.21|13317.21|13325.14|13325.14|13325.14|13325.14|13317.21|13317.21|0
1653377490000|2022-05-24 07:31:30|13329.34|13329.34|13329.34|13329.34|13329.34|13329.34|13329.34|13329.34|0
1653377510000|2022-05-24 07:31:50|13321.41|13321.41|13321.41|13321.41|13321.41|13321.41|13317.44|13317.44|0
1653377520000|2022-05-24 07:32:00|13325.37|13325.37|13325.37|13325.37|13325.37|13325.37|13325.37|13325.37|0
1653377530000|2022-05-24 07:32:10|13317.44|13317.44|13317.44|13317.44|13317.44|13317.44|13313.48|13313.48|0
1653377580000|2022-05-24 07:33:00|13318.84|13318.84|13317.44|13317.44|13318.84|13318.84|13317.44|13317.44|0
1653377590000|2022-05-24 07:33:10|13311.84|13311.84|13311.84|13311.84|13311.84|13311.84|13311.84|13311.84|0
1653377610000|2022-05-24 07:33:30|13309.04|13309.04|13309.04|13309.04|13309.04|13309.04|13309.04|13309.04|0
1653377670000|2022-05-24 07:34:30|13310.44|13310.44|13310.44|13310.44|13310.44|13310.44|13310.44|13310.44|0
1653377700000|2022-05-24 07:35:00|13302.51|13302.51|13302.51|13302.51|13302.51|13302.51|13302.51|13302.51|0
1653377720000|2022-05-24 07:35:20|13298.55|13298.55|13298.55|13298.55|13298.55|13298.55|13298.55|13298.55|0
1653377840000|2022-05-24 07:37:20|13294.58|13294.58|13294.58|13294.58|13294.58|13294.58|13294.58|13294.58|0
1653377850000|2022-05-24 07:37:30|13286.65|13286.65|13286.65|13286.65|13286.65|13286.65|13286.65|13286.65|0
1653377880000|2022-05-24 07:38:00|13281.59|13281.59|13281.59|13281.59|13281.59|13281.59|13281.59|13281.59|0
1653377910000|2022-05-24 07:38:30|13282.51|13282.51|13282.51|13282.51|13282.51|13282.51|13282.51|13282.51|0
1653378030000|2022-05-24 07:40:30|13274.58|13274.58|13278.55|13278.55|13278.55|13278.55|13274.58|13274.58|0
1653378050000|2022-05-24 07:40:50|13274.58|13274.58|13274.58|13274.58|13274.58|13274.58|13274.58|13274.58|0
1653378130000|2022-05-24 07:42:10|13282.51|13282.51|13282.51|13282.51|13282.51|13282.51|13282.51|13282.51|0
1653378200000|2022-05-24 07:43:20|13278.32|13278.32|13270.39|13270.39|13278.32|13278.32|13270.39|13270.39|0
1653378210000|2022-05-24 07:43:30|13262.45|13262.45|13254.52|13254.52|13262.45|13262.45|13254.52|13254.52|0
1653378240000|2022-05-24 07:44:00|13252.23|13252.23|13252.23|13252.23|13252.23|13252.23|13252.23|13252.23|0
1653378260000|2022-05-24 07:44:20|13248.26|13248.26|13248.26|13248.26|13248.26|13248.26|13240.33|13240.33|0
1653378290000|2022-05-24 07:44:50|13247.34|13247.34|13247.34|13247.34|13247.34|13247.34|13247.34|13247.34|0
1653378300000|2022-05-24 07:45:00|13248.72|13248.72|13249.18|13249.18|13249.18|13249.18|13248.72|13248.72|0
1653378350000|2022-05-24 07:45:50|13257.11|13257.11|13257.11|13257.11|13257.11|13257.11|13257.11|13257.11|0
1653378400000|2022-05-24 07:46:40|13255.73|13255.73|13256.19|13256.19|13256.19|13256.19|13255.73|13255.73|0
1653378470000|2022-05-24 07:47:50|13268.09|13268.09|13269.25|13269.25|13272.05|13272.05|13268.09|13268.09|0
1653378480000|2022-05-24 07:48:00|13271.55|13271.55|13272.93|13272.93|13272.93|13272.93|13271.55|13271.55|0
1653378530000|2022-05-24 07:48:50|13276.9|13276.9|13293.68|13293.68|13293.68|13293.68|13276.9|13276.9|0
1653378550000|2022-05-24 07:49:10|13294.6|13294.6|13294.6|13294.6|13294.6|13294.6|13294.6|13294.6|0
1653378600000|2022-05-24 07:50:00|13286.67|13286.67|13290.63|13290.63|13290.63|13290.63|13286.67|13286.67|0
1653378680000|2022-05-24 07:51:20|13298.56|13298.56|13298.56|13298.56|13298.56|13298.56|13298.56|13298.56|0
1653378700000|2022-05-24 07:51:40|13290.63|13290.63|13290.63|13290.63|13290.63|13290.63|13290.63|13290.63|0
1653378740000|2022-05-24 07:52:20|13287.83|13287.83|13287.83|13287.83|13287.83|13287.83|13287.83|13287.83|0
1653378830000|2022-05-24 07:53:50|13290.63|13290.63|13290.63|13290.63|13290.63|13290.63|13290.63|13290.63|0
1653378840000|2022-05-24 07:54:00|13292.47|13292.47|13292.47|13292.47|13292.47|13292.47|13292.47|13292.47|0
1653378990000|2022-05-24 07:56:30|13300.4|13300.4|13295.27|13295.27|13303.2|13303.2|13295.27|13295.27|0
1653379070000|2022-05-24 07:57:50|13299.23|13299.23|13299.23|13299.23|13299.23|13299.23|13299.23|13299.23|0
1653379080000|2022-05-24 07:58:00|13307.16|13307.16|13307.16|13307.16|13307.16|13307.16|13307.16|13307.16|0
1653379110000|2022-05-24 07:58:30|13303.2|13303.2|13303.2|13303.2|13303.2|13303.2|13299.23|13299.23|0
1653379140000|2022-05-24 07:59:00|13295.27|13295.27|13303.2|13303.2|13303.2|13303.2|13295.27|13295.27|0
1653379150000|2022-05-24 07:59:10|13299.23|13299.23|13299.23|13299.23|13299.23|13299.23|13299.23|13299.23|0
1653379160000|2022-05-24 07:59:20|13303.43|13303.43|13302.03|13302.03|13303.43|13303.43|13302.03|13302.03|0
1653379170000|2022-05-24 07:59:30|13300.63|13300.63|13309.96|13309.96|13309.96|13309.96|13300.63|13300.63|0
1653379180000|2022-05-24 07:59:40|13313.93|13313.93|13313.93|13313.93|13313.93|13313.93|13306|13306|0
1653379190000|2022-05-24 07:59:50|13306|13306|13306|13306|13306|13306|13306|13306|0
1653379200000|2022-05-24 08:00:00|13302.03|13302.03|13302.03|13302.03|13302.03|13302.03|13302.03|13302.03|0
1653379210000|2022-05-24 08:00:10|13298.07|13298.07|13309.96|13309.96|13309.96|13309.96|13298.07|13298.07|0
1653379250000|2022-05-24 08:00:50|13302.03|13302.03|13302.03|13302.03|13302.03|13302.03|13302.03|13302.03|0
1653379260000|2022-05-24 08:01:00|13306|13306|13306|13306|13306|13306|13306|13306|0
1653379450000|2022-05-24 08:04:10|13310.2|13310.2|13310.2|13310.2|13310.2|13310.2|13310.2|13310.2|0
1653379460000|2022-05-24 08:04:20|13322.09|13322.09|13330.49|13330.49|13330.49|13330.49|13322.09|13322.09|0
1653379490000|2022-05-24 08:04:50|13334.45|13334.45|13334.45|13334.45|13334.45|13334.45|13334.45|13334.45|0
1653379580000|2022-05-24 08:06:20|13335.85|13335.85|13334.45|13334.45|13335.85|13335.85|13334.45|13334.45|0
1653379600000|2022-05-24 08:06:40|13335.85|13335.85|13335.85|13335.85|13335.85|13335.85|13335.85|13335.85|0
1653379610000|2022-05-24 08:06:50|13331.89|13331.89|13331.89|13331.89|13331.89|13331.89|13331.89|13331.89|0
1653379650000|2022-05-24 08:07:30|13327.92|13327.92|13339.82|13339.82|13339.82|13339.82|13327.92|13327.92|0
1653379660000|2022-05-24 08:07:40|13331.89|13331.89|13331.89|13331.89|13331.89|13331.89|13331.89|13331.89|0
1653379700000|2022-05-24 08:08:20|13333.29|13333.29|13333.29|13333.29|13333.29|13333.29|13333.29|13333.29|0
1653379740000|2022-05-24 08:09:00|13337.25|13337.25|13337.25|13337.25|13337.25|13337.25|13337.25|13337.25|0
1653379770000|2022-05-24 08:09:30|13329.32|13329.32|13329.32|13329.32|13329.32|13329.32|13329.32|13329.32|0
1653379780000|2022-05-24 08:09:40|13337.25|13337.25|13337.25|13337.25|13337.25|13337.25|13337.25|13337.25|0
1653379800000|2022-05-24 08:10:00|13341.22|13341.22|13339.82|13339.82|13341.22|13341.22|13339.82|13339.82|0
1653379910000|2022-05-24 08:11:50|13341.2|13341.2|13341.2|13341.2|13341.2|13341.2|13341.2|13341.2|0
1653379980000|2022-05-24 08:13:00|13345.16|13345.16|13345.16|13345.16|13345.16|13345.16|13345.16|13345.16|0
1653379990000|2022-05-24 08:13:10|13349.13|13349.13|13349.13|13349.13|13349.13|13349.13|13349.13|13349.13|0
1653380100000|2022-05-24 08:15:00|13353.09|13353.09|13353.09|13353.09|13353.55|13353.55|13353.09|13353.09|0
1653380110000|2022-05-24 08:15:10|13360.09|13360.09|13360.09|13360.09|13360.09|13360.09|13360.09|13360.09|0
1653380130000|2022-05-24 08:15:30|13358.69|13358.69|13358.69|13358.69|13358.69|13358.69|13358.69|13358.69|0
1653380200000|2022-05-24 08:16:40|13353.09|13353.09|13353.09|13353.09|13353.09|13353.09|13353.09|13353.09|0
1653380220000|2022-05-24 08:17:00|13351.71|13351.71|13350.8|13350.8|13351.71|13351.71|13350.8|13350.8|0
1653380300000|2022-05-24 08:18:20|13346.83|13346.83|13346.83|13346.83|13346.83|13346.83|13346.83|13346.83|0
1653380310000|2022-05-24 08:18:30|13350.8|13350.8|13350.8|13350.8|13350.8|13350.8|13350.8|13350.8|0
1653380340000|2022-05-24 08:19:00|13346.83|13346.83|13350.8|13350.8|13350.8|13350.8|13346.83|13346.83|0
1653380420000|2022-05-24 08:20:20|13350.34|13350.34|13350.34|13350.34|13350.34|13350.34|13350.34|13350.34|0
1653380470000|2022-05-24 08:21:10|13343.34|13343.34|13343.34|13343.34|13343.34|13343.34|13343.34|13343.34|0
1653380500000|2022-05-24 08:21:40|13340.54|13340.54|13339.14|13339.14|13340.54|13340.54|13336.34|13336.34|0
1653380520000|2022-05-24 08:22:00|13343.1|13343.1|13343.1|13343.1|13343.1|13343.1|13343.1|13343.1|0
1653380530000|2022-05-24 08:22:10|13342.19|13342.19|13342.19|13342.19|13342.19|13342.19|13342.19|13342.19|0
1653380590000|2022-05-24 08:23:10|13341.27|13341.27|13341.27|13341.27|13341.27|13341.27|13341.27|13341.27|0
1653380600000|2022-05-24 08:23:20|13344.06|13344.06|13344.06|13344.06|13344.06|13344.06|13344.06|13344.06|0
1653380620000|2022-05-24 08:23:40|13348.03|13348.03|13348.03|13348.03|13348.03|13348.03|13348.03|13348.03|0
1653380630000|2022-05-24 08:23:50|13346.63|13346.63|13346.63|13346.63|13346.63|13346.63|13346.63|13346.63|0
1653380650000|2022-05-24 08:24:10|13350.6|13350.6|13350.6|13350.6|13350.6|13350.6|13350.6|13350.6|0
1653380660000|2022-05-24 08:24:20|13351.06|13351.06|13351.06|13351.06|13351.06|13351.06|13351.06|13351.06|0
1653380690000|2022-05-24 08:24:50|13353.85|13353.85|13353.85|13353.85|13353.85|13353.85|13353.85|13353.85|0
1653380700000|2022-05-24 08:25:00|13349.89|13349.89|13349.89|13349.89|13349.89|13349.89|13349.89|13349.89|0
1653380710000|2022-05-24 08:25:10|13353.85|13353.85|13353.85|13353.85|13353.85|13353.85|13353.85|13353.85|0
1653380740000|2022-05-24 08:25:40|13349.89|13349.89|13349.89|13349.89|13349.89|13349.89|13349.89|13349.89|0
1653380780000|2022-05-24 08:26:20|13353.85|13353.85|13353.85|13353.85|13353.85|13353.85|13353.85|13353.85|0
1653380870000|2022-05-24 08:27:50|13353.39|13353.39|13353.39|13353.39|13353.39|13353.39|13353.39|13353.39|0
1653380970000|2022-05-24 08:29:30|13349.43|13349.43|13345.46|13345.46|13349.43|13349.43|13345.46|13345.46|0
1653380980000|2022-05-24 08:29:40|13353.39|13353.39|13353.39|13353.39|13353.39|13353.39|13353.39|13353.39|0
1653380990000|2022-05-24 08:29:50|13349.43|13349.43|13349.43|13349.43|13349.43|13349.43|13349.43|13349.43|0
1653381010000|2022-05-24 08:30:10|13353.39|13353.39|13353.39|13353.39|13353.39|13353.39|13353.39|13353.39|0
1653381060000|2022-05-24 08:31:00|13357.36|13357.36|13356.44|13356.44|13357.36|13357.36|13356.44|13356.44|0
1653381070000|2022-05-24 08:31:10|13348.51|13348.51|13352.48|13352.48|13352.48|13352.48|13348.51|13348.51|0
1653381100000|2022-05-24 08:31:40|13361.33|13361.33|13362.25|13362.25|13362.25|13362.25|13361.33|13361.33|0
1653381130000|2022-05-24 08:32:10|13362.71|13362.71|13362.71|13362.71|13362.71|13362.71|13362.71|13362.71|0
1653381170000|2022-05-24 08:32:50|13358.75|13358.75|13358.75|13358.75|13358.75|13358.75|13358.75|13358.75|0
1653381200000|2022-05-24 08:33:20|13355.95|13355.95|13351.98|13351.98|13355.95|13355.95|13351.98|13351.98|0
1653381210000|2022-05-24 08:33:30|13355.95|13355.95|13351.77|13351.77|13355.95|13355.95|13351.77|13351.77|0
1653381240000|2022-05-24 08:34:00|13343.84|13343.84|13359.7|13359.7|13359.7|13359.7|13343.84|13343.84|0
1653381270000|2022-05-24 08:34:30|13351.77|13351.77|13351.77|13351.77|13351.77|13351.77|13351.77|13351.77|0
1653381280000|2022-05-24 08:34:40|13352.69|13352.69|13352.69|13352.69|13352.69|13352.69|13352.69|13352.69|0
1653381320000|2022-05-24 08:35:20|13350.37|13350.37|13350.37|13350.37|13350.37|13350.37|13350.37|13350.37|0
1653381380000|2022-05-24 08:36:20|13342.44|13342.44|13342.44|13342.44|13342.44|13342.44|13342.44|13342.44|0
1653381450000|2022-05-24 08:37:30|13342.9|13342.9|13342.9|13342.9|13342.9|13342.9|13342.9|13342.9|0
1653381500000|2022-05-24 08:38:20|13350.83|13350.83|13350.83|13350.83|13350.83|13350.83|13350.83|13350.83|0
1653381510000|2022-05-24 08:38:30|13354.79|13354.79|13354.79|13354.79|13354.79|13354.79|13354.79|13354.79|0
1653381530000|2022-05-24 08:38:50|13350.83|13350.83|13350.83|13350.83|13350.83|13350.83|13350.83|13350.83|0
1653381570000|2022-05-24 08:39:30|13362.72|13362.72|13362.72|13362.72|13362.72|13362.72|13362.72|13362.72|0
1653381640000|2022-05-24 08:40:40|13354.79|13354.79|13354.79|13354.79|13354.79|13354.79|13354.79|13354.79|0
1653381700000|2022-05-24 08:41:40|13350.83|13350.83|13350.83|13350.83|13350.83|13350.83|13350.83|13350.83|0
1653381860000|2022-05-24 08:44:20|13358.76|13358.76|13358.76|13358.76|13358.76|13358.76|13358.76|13358.76|0
1653381880000|2022-05-24 08:44:40|13360.16|13360.16|13360.16|13360.16|13360.16|13360.16|13360.16|13360.16|0
1653381900000|2022-05-24 08:45:00|13353.16|13353.16|13353.16|13353.16|13353.16|13353.16|13353.16|13353.16|0
1653382030000|2022-05-24 08:47:10|13345.23|13345.23|13345.23|13345.23|13345.23|13345.23|13345.23|13345.23|0
1653382040000|2022-05-24 08:47:20|13341.27|13341.27|13341.27|13341.27|13341.27|13341.27|13341.27|13341.27|0
1653382050000|2022-05-24 08:47:30|13345.23|13345.23|13345.23|13345.23|13345.23|13345.23|13345.23|13345.23|0
1653382080000|2022-05-24 08:48:00|13343.85|13343.85|13343.85|13343.85|13343.85|13343.85|13343.85|13343.85|0
1653382200000|2022-05-24 08:50:00|13339.89|13339.89|13335.69|13335.69|13339.89|13339.89|13335.69|13335.69|0
1653382210000|2022-05-24 08:50:10|13339.89|13339.89|13339.89|13339.89|13339.89|13339.89|13339.89|13339.89|0
1653382270000|2022-05-24 08:51:10|13335.92|13335.92|13334.54|13334.54|13335.92|13335.92|13334.54|13334.54|0
1653382320000|2022-05-24 08:52:00|13330.58|13330.58|13330.58|13330.58|13330.58|13330.58|13330.58|13330.58|0
1653382350000|2022-05-24 08:52:30|13326.61|13326.61|13321.27|13321.27|13326.61|13326.61|13321.27|13321.27|0
1653382360000|2022-05-24 08:52:40|13322.65|13322.65|13318.68|13318.68|13326.61|13326.61|13318.68|13318.68|0
1653382370000|2022-05-24 08:52:50|13326.61|13326.61|13326.61|13326.61|13326.61|13326.61|13326.61|13326.61|0
1653382380000|2022-05-24 08:53:00|13321.01|13321.01|13313.08|13313.08|13321.01|13321.01|13309.12|13309.12|0
1653382390000|2022-05-24 08:53:10|13321.01|13321.01|13313.08|13313.08|13321.01|13321.01|13309.12|13309.12|0
1653382430000|2022-05-24 08:53:50|13309.12|13309.12|13309.12|13309.12|13309.12|13309.12|13309.12|13309.12|0
1653382440000|2022-05-24 08:54:00|13313.08|13313.08|13317.05|13317.05|13317.05|13317.05|13309.12|13309.12|0
1653382450000|2022-05-24 08:54:10|13309.12|13309.12|13309.12|13309.12|13309.12|13309.12|13309.12|13309.12|0
1653382500000|2022-05-24 08:55:00|13305.15|13305.15|13313.08|13313.08|13313.08|13313.08|13305.15|13305.15|0
1653382540000|2022-05-24 08:55:40|13317.05|13317.05|13318.43|13318.43|13318.43|13318.43|13317.05|13317.05|0
1653382580000|2022-05-24 08:56:20|13314.46|13314.46|13314.46|13314.46|13314.46|13314.46|13314.46|13314.46|0
1653382720000|2022-05-24 08:58:40|13318.43|13318.43|13326.36|13326.36|13326.36|13326.36|13318.43|13318.43|0
1653382730000|2022-05-24 08:58:50|13322.39|13322.39|13322.39|13322.39|13322.39|13322.39|13322.39|13322.39|0
1653382790000|2022-05-24 08:59:50|13318.43|13318.43|13326.36|13326.36|13326.36|13326.36|13318.43|13318.43|0
1653382850000|2022-05-24 09:00:50|13330.32|13330.32|13326.36|13326.36|13330.32|13330.32|13326.36|13326.36|0
1653382870000|2022-05-24 09:01:10|13322.39|13322.39|13322.39|13322.39|13322.39|13322.39|13322.39|13322.39|0
1653382880000|2022-05-24 09:01:20|13327.99|13327.99|13327.99|13327.99|13327.99|13327.99|13327.99|13327.99|0
1653383030000|2022-05-24 09:03:50|13331.96|13331.96|13331.96|13331.96|13331.96|13331.96|13331.96|13331.96|0
1653383070000|2022-05-24 09:04:30|13327.99|13327.99|13327.99|13327.99|13327.99|13327.99|13327.99|13327.99|0
1653383100000|2022-05-24 09:05:00|13325.19|13325.19|13325.19|13325.19|13325.19|13325.19|13325.19|13325.19|0
1653383110000|2022-05-24 09:05:10|13321.23|13321.23|13329.16|13329.16|13329.16|13329.16|13321.23|13321.23|0
1653383120000|2022-05-24 09:05:20|13328.24|13328.24|13328.24|13328.24|13328.24|13328.24|13328.24|13328.24|0
1653383150000|2022-05-24 09:05:50|13320.31|13320.31|13320.31|13320.31|13320.31|13320.31|13320.31|13320.31|0
1653383190000|2022-05-24 09:06:30|13328.24|13328.24|13328.24|13328.24|13328.24|13328.24|13328.24|13328.24|0
1653383310000|2022-05-24 09:08:30|13324.27|13324.27|13324.27|13324.27|13324.27|13324.27|13324.27|13324.27|0
1653383360000|2022-05-24 09:09:20|13316.34|13316.34|13320.31|13320.31|13320.31|13320.31|13316.34|13316.34|0
1653383430000|2022-05-24 09:10:30|13317.51|13317.51|13317.51|13317.51|13317.51|13317.51|13317.51|13317.51|0
1653383600000|2022-05-24 09:13:20|13325.44|13325.44|13325.44|13325.44|13325.44|13325.44|13325.44|13325.44|0
1653383630000|2022-05-24 09:13:50|13329.4|13329.4|13325.44|13325.44|13329.4|13329.4|13325.44|13325.44|0
1653383750000|2022-05-24 09:15:50|13321.47|13321.47|13321.47|13321.47|13321.47|13321.47|13321.47|13321.47|0
1653383780000|2022-05-24 09:16:20|13317.51|13317.51|13317.51|13317.51|13317.51|13317.51|13317.51|13317.51|0
1653383800000|2022-05-24 09:16:40|13316.59|13316.59|13316.59|13316.59|13316.59|13316.59|13316.59|13316.59|0
1653383870000|2022-05-24 09:17:50|13320.55|13320.55|13320.55|13320.55|13320.55|13320.55|13320.55|13320.55|0
1653384020000|2022-05-24 09:20:20|13328.48|13328.48|13328.48|13328.48|13328.48|13328.48|13328.48|13328.48|0
1653384180000|2022-05-24 09:23:00|13318.69|13318.69|13318.69|13318.69|13321.49|13321.49|13318.69|13318.69|0
1653384230000|2022-05-24 09:23:50|13310.76|13310.76|13310.76|13310.76|13310.76|13310.76|13310.76|13310.76|0
1653384240000|2022-05-24 09:24:00|13318.69|13318.69|13314.72|13314.72|13318.69|13318.69|13314.72|13314.72|0
1653384250000|2022-05-24 09:24:10|13322.65|13322.65|13318.69|13318.69|13322.65|13322.65|13310.76|13310.76|0
1653384340000|2022-05-24 09:25:40|13322.65|13322.65|13322.65|13322.65|13322.65|13322.65|13322.65|13322.65|0
1653384390000|2022-05-24 09:26:30|13318.69|13318.69|13318.69|13318.69|13318.69|13318.69|13318.69|13318.69|0
1653384420000|2022-05-24 09:27:00|13326.62|13326.62|13322.65|13322.65|13326.62|13326.62|13322.65|13322.65|0
1653384460000|2022-05-24 09:27:40|13326.62|13326.62|13326.62|13326.62|13326.62|13326.62|13326.62|13326.62|0
1653384470000|2022-05-24 09:27:50|13322.65|13322.65|13322.65|13322.65|13322.65|13322.65|13322.65|13322.65|0
1653384510000|2022-05-24 09:28:30|13318.69|13318.69|13318.69|13318.69|13318.69|13318.69|13318.69|13318.69|0
1653384520000|2022-05-24 09:28:40|13326.62|13326.62|13329.42|13329.42|13329.42|13329.42|13326.62|13326.62|0
1653384540000|2022-05-24 09:29:00|13330.34|13330.34|13330.34|13330.34|13330.34|13330.34|13330.34|13330.34|0
1653384550000|2022-05-24 09:29:10|13326.37|13326.37|13326.37|13326.37|13326.37|13326.37|13326.37|13326.37|0
1653384580000|2022-05-24 09:29:40|13334.3|13334.3|13334.3|13334.3|13334.3|13334.3|13334.3|13334.3|0
1653384590000|2022-05-24 09:29:50|13326.37|13326.37|13326.37|13326.37|13326.37|13326.37|13326.37|13326.37|0
1653384630000|2022-05-24 09:30:30|13318.44|13318.44|13318.44|13318.44|13318.44|13318.44|13318.44|13318.44|0
1653384720000|2022-05-24 09:32:00|13321.24|13321.24|13318.44|13318.44|13321.24|13321.24|13318.44|13318.44|0
1653384800000|2022-05-24 09:33:20|13322.41|13322.41|13322.41|13322.41|13322.41|13322.41|13322.41|13322.41|0
1653384860000|2022-05-24 09:34:20|13323.81|13323.81|13323.81|13323.81|13323.81|13323.81|13323.81|13323.81|0
1653384890000|2022-05-24 09:34:50|13327.77|13327.77|13340.13|13340.13|13340.13|13340.13|13327.77|13327.77|0
1653384900000|2022-05-24 09:35:00|13338.73|13338.73|13340.13|13340.13|13340.13|13340.13|13338.73|13338.73|0
1653384920000|2022-05-24 09:35:20|13338.73|13338.73|13338.73|13338.73|13338.73|13338.73|13338.73|13338.73|0
1653384930000|2022-05-24 09:35:30|13341.53|13341.53|13341.53|13341.53|13341.53|13341.53|13341.53|13341.53|0
1653384940000|2022-05-24 09:35:40|13344.29|13344.29|13344.29|13344.29|13344.29|13344.29|13344.29|13344.29|0
1653385000000|2022-05-24 09:36:40|13347.09|13347.09|13347.09|13347.09|13347.09|13347.09|13347.09|13347.09|0
1653385010000|2022-05-24 09:36:50|13349.89|13349.89|13361.79|13361.79|13361.79|13361.79|13349.89|13349.89|0
1653385040000|2022-05-24 09:37:20|13369.72|13369.72|13369.72|13369.72|13369.72|13369.72|13369.72|13369.72|0
1653385050000|2022-05-24 09:37:30|13373.91|13373.91|13373.91|13373.91|13373.91|13373.91|13373.91|13373.91|0
1653385070000|2022-05-24 09:37:50|13377.88|13377.88|13381.84|13381.84|13381.84|13381.84|13377.88|13377.88|0
1653385090000|2022-05-24 09:38:10|13382.3|13382.3|13382.3|13382.3|13382.3|13382.3|13382.3|13382.3|0
1653385330000|2022-05-24 09:42:10|13378.34|13378.34|13378.34|13378.34|13378.34|13378.34|13374.37|13374.37|0
1653385350000|2022-05-24 09:42:30|13376.94|13376.94|13379.74|13379.74|13379.74|13379.74|13376.94|13376.94|0
1653385450000|2022-05-24 09:44:10|13379.28|13379.28|13379.28|13379.28|13379.28|13379.28|13379.28|13379.28|0
1653385500000|2022-05-24 09:45:00|13386.28|13386.28|13390.24|13390.24|13390.24|13390.24|13386.28|13386.28|0
1653385620000|2022-05-24 09:47:00|13392.08|13392.08|13392.08|13392.08|13392.08|13392.08|13392.08|13392.08|0
1653385680000|2022-05-24 09:48:00|13393|13393|13393|13393|13393|13393|13393|13393|0
1653385930000|2022-05-24 09:52:10|13394.4|13394.4|13394.4|13394.4|13394.4|13394.4|13394.4|13394.4|0
1653385940000|2022-05-24 09:52:20|13398.36|13398.36|13398.36|13398.36|13398.36|13398.36|13398.36|13398.36|0
1653385950000|2022-05-24 09:52:30|13399.74|13399.74|13399.74|13399.74|13399.74|13399.74|13399.74|13399.74|0
1653386150000|2022-05-24 09:55:50|13402.54|13402.54|13402.54|13402.54|13402.54|13402.54|13402.54|13402.54|0
1653386250000|2022-05-24 09:57:30|13403.94|13403.94|13405.34|13405.34|13405.34|13405.34|13403.94|13403.94|0
1653386300000|2022-05-24 09:58:20|13405.8|13405.8|13405.8|13405.8|13405.8|13405.8|13405.8|13405.8|0
1653386380000|2022-05-24 09:59:40|13417.7|13417.7|13421.66|13421.66|13421.66|13421.66|13417.7|13417.7|0
1653386520000|2022-05-24 10:02:00|13423.06|13423.06|13421.66|13421.66|13423.06|13423.06|13421.66|13421.66|0
1653386620000|2022-05-24 10:03:40|13423.06|13423.06|13415.13|13415.13|13423.06|13423.06|13415.13|13415.13|0
1653386630000|2022-05-24 10:03:50|13411.17|13411.17|13411.17|13411.17|13411.17|13411.17|13411.17|13411.17|0
1653386850000|2022-05-24 10:07:30|13408.41|13408.41|13408.41|13408.41|13408.41|13408.41|13408.41|13408.41|0
1653386860000|2022-05-24 10:07:40|13404.44|13404.44|13404.44|13404.44|13404.44|13404.44|13404.44|13404.44|0
1653386880000|2022-05-24 10:08:00|13403.04|13403.04|13401.64|13401.64|13403.04|13403.04|13401.64|13401.64|0
1653386910000|2022-05-24 10:08:30|13400.72|13400.72|13400.72|13400.72|13400.72|13400.72|13400.72|13400.72|0
1653387100000|2022-05-24 10:11:40|13412.62|13412.62|13416.59|13416.59|13416.59|13416.59|13412.62|13412.62|0
1653387120000|2022-05-24 10:12:00|13404.69|13404.69|13404.69|13404.69|13404.69|13404.69|13404.69|13404.69|0
1653387360000|2022-05-24 10:16:00|13402.39|13402.39|13402.39|13402.39|13402.39|13402.39|13402.39|13402.39|0
1653387620000|2022-05-24 10:20:20|13406.36|13406.36|13406.36|13406.36|13406.36|13406.36|13406.36|13406.36|0
1653387630000|2022-05-24 10:20:30|13409.16|13409.16|13409.16|13409.16|13409.16|13409.16|13409.16|13409.16|0
1653387660000|2022-05-24 10:21:00|13410.07|13410.07|13410.07|13410.07|13410.07|13410.07|13410.07|13410.07|0
1653387740000|2022-05-24 10:22:20|13411.47|13411.47|13411.47|13411.47|13411.47|13411.47|13411.47|13411.47|0
1653387870000|2022-05-24 10:24:30|13407.51|13407.51|13407.51|13407.51|13407.51|13407.51|13407.51|13407.51|0
1653387900000|2022-05-24 10:25:00|13404.71|13404.71|13404.71|13404.71|13404.71|13404.71|13404.71|13404.71|0
1653387910000|2022-05-24 10:25:10|13402.41|13402.41|13402.41|13402.41|13402.41|13402.41|13402.41|13402.41|0
1653387930000|2022-05-24 10:25:30|13401.01|13401.01|13399.61|13399.61|13401.01|13401.01|13399.61|13399.61|0
1653387980000|2022-05-24 10:26:20|13403.58|13403.58|13403.58|13403.58|13403.58|13403.58|13403.58|13403.58|0
1653388340000|2022-05-24 10:32:20|13402.18|13402.18|13402.18|13402.18|13402.18|13402.18|13402.18|13402.18|0
1653388400000|2022-05-24 10:33:20|13400.78|13400.78|13400.32|13400.32|13400.78|13400.78|13400.32|13400.32|0
1653388500000|2022-05-24 10:35:00|13396.35|13396.35|13392.39|13392.39|13396.35|13396.35|13392.39|13392.39|0
1653388520000|2022-05-24 10:35:20|13386.79|13386.79|13386.79|13386.79|13386.79|13386.79|13386.79|13386.79|0
1653388940000|2022-05-24 10:42:20|13382.83|13382.83|13382.83|13382.83|13382.83|13382.83|13382.83|13382.83|0
1653388950000|2022-05-24 10:42:30|13374.89|13374.89|13374.89|13374.89|13374.89|13374.89|13374.89|13374.89|0
1653389030000|2022-05-24 10:43:50|13370.93|13370.93|13370.93|13370.93|13370.93|13370.93|13370.93|13370.93|0
1653389110000|2022-05-24 10:45:10|13371.39|13371.39|13371.39|13371.39|13371.39|13371.39|13371.39|13371.39|0
1653389140000|2022-05-24 10:45:40|13371.85|13371.85|13371.85|13371.85|13371.85|13371.85|13371.85|13371.85|0
1653389240000|2022-05-24 10:47:20|13374.15|13374.15|13374.15|13374.15|13374.15|13374.15|13374.15|13374.15|0
1653389320000|2022-05-24 10:48:40|13370.18|13370.18|13370.18|13370.18|13370.18|13370.18|13370.18|13370.18|0
1653389410000|2022-05-24 10:50:10|13378.11|13378.11|13378.11|13378.11|13378.11|13378.11|13378.11|13378.11|0
1653389440000|2022-05-24 10:50:40|13382.08|13382.08|13389.55|13389.55|13389.55|13389.55|13382.08|13382.08|0
1653389450000|2022-05-24 10:50:50|13385.58|13385.58|13385.58|13385.58|13385.58|13385.58|13385.58|13385.58|0
1653389660000|2022-05-24 10:54:20|13389.55|13389.55|13385.58|13385.58|13389.55|13389.55|13385.58|13385.58|0
1653389800000|2022-05-24 10:56:40|13389.55|13389.55|13389.55|13389.55|13389.55|13389.55|13389.55|13389.55|0
1653389860000|2022-05-24 10:57:40|13385.58|13385.58|13385.58|13385.58|13385.58|13385.58|13385.58|13385.58|0
1653389870000|2022-05-24 10:57:50|13384.18|13384.18|13384.18|13384.18|13384.18|13384.18|13384.18|13384.18|0
1653389970000|2022-05-24 10:59:30|13380.22|13380.22|13380.22|13380.22|13380.22|13380.22|13380.22|13380.22|0
1653390010000|2022-05-24 11:00:10|13384.18|13384.18|13384.18|13384.18|13384.18|13384.18|13384.18|13384.18|0
1653390060000|2022-05-24 11:01:00|13389.78|13389.78|13389.78|13389.78|13389.78|13389.78|13389.78|13389.78|0
1653390090000|2022-05-24 11:01:30|13393.75|13393.75|13393.75|13393.75|13393.75|13393.75|13393.75|13393.75|0
1653390130000|2022-05-24 11:02:10|13395.15|13395.15|13399.11|13399.11|13399.11|13399.11|13395.15|13395.15|0
1653390140000|2022-05-24 11:02:20|13403.08|13403.08|13403.08|13403.08|13403.08|13403.08|13403.08|13403.08|0
1653390200000|2022-05-24 11:03:20|13405.88|13405.88|13405.88|13405.88|13405.88|13405.88|13405.88|13405.88|0
1653390220000|2022-05-24 11:03:40|13407.26|13407.26|13407.26|13407.26|13407.26|13407.26|13407.26|13407.26|0
1653390240000|2022-05-24 11:04:00|13408.65|13408.65|13408.65|13408.65|13408.65|13408.65|13408.65|13408.65|0
1653390250000|2022-05-24 11:04:10|13411.45|13411.45|13411.45|13411.45|13411.45|13411.45|13411.45|13411.45|0
1653390320000|2022-05-24 11:05:20|13419.38|13419.38|13419.38|13419.38|13419.38|13419.38|13415.42|13415.42|0
1653390430000|2022-05-24 11:07:10|13423.58|13423.58|13423.58|13423.58|13423.58|13423.58|13423.58|13423.58|0
1653390530000|2022-05-24 11:08:50|13435.48|13435.48|13435.48|13435.48|13435.48|13435.48|13435.48|13435.48|0
1653390540000|2022-05-24 11:09:00|13434.56|13434.56|13435.48|13435.48|13435.48|13435.48|13434.56|13434.56|0
1653390600000|2022-05-24 11:10:00|13434.1|13434.1|13434.1|13434.1|13434.1|13434.1|13434.1|13434.1|0
1653390770000|2022-05-24 11:12:50|13436.9|13436.9|13436.9|13436.9|13436.9|13436.9|13436.9|13436.9|0
1653390830000|2022-05-24 11:13:50|13438.28|13438.28|13438.28|13438.28|13438.28|13438.28|13438.28|13438.28|0
1653390840000|2022-05-24 11:14:00|13442.24|13442.24|13442.24|13442.24|13442.24|13442.24|13442.24|13442.24|0
1653390920000|2022-05-24 11:15:20|13439.44|13439.44|13440.84|13440.84|13440.84|13440.84|13439.44|13439.44|0
1653390950000|2022-05-24 11:15:50|13446.44|13446.44|13446.44|13446.44|13446.44|13446.44|13446.44|13446.44|0
1653390960000|2022-05-24 11:16:00|13445.04|13445.04|13445.04|13445.04|13445.04|13445.04|13445.04|13445.04|0
1653390980000|2022-05-24 11:16:20|13447.84|13447.84|13450.64|13450.64|13450.64|13450.64|13447.84|13447.84|0
1653391010000|2022-05-24 11:16:50|13446.67|13446.67|13445.27|13445.27|13446.67|13446.67|13445.27|13445.27|0
1653391020000|2022-05-24 11:17:00|13449.47|13449.47|13448.07|13448.07|13449.47|13449.47|13448.07|13448.07|0
1653391030000|2022-05-24 11:17:10|13450.87|13450.87|13446.67|13446.67|13450.87|13450.87|13446.67|13446.67|0
1653391050000|2022-05-24 11:17:30|13445.27|13445.27|13445.27|13445.27|13445.27|13445.27|13445.27|13445.27|0
1653391080000|2022-05-24 11:18:00|13446.67|13446.67|13446.67|13446.67|13446.67|13446.67|13446.67|13446.67|0
1653391120000|2022-05-24 11:18:40|13445.3|13445.3|13445.3|13445.3|13445.3|13445.3|13445.3|13445.3|0
1653391200000|2022-05-24 11:20:00|13437.36|13437.36|13437.36|13437.36|13445.3|13445.3|13437.36|13437.36|0
1653391230000|2022-05-24 11:20:30|13445.3|13445.3|13445.3|13445.3|13445.3|13445.3|13445.3|13445.3|0
1653391290000|2022-05-24 11:21:30|13444.84|13444.84|13444.84|13444.84|13444.84|13444.84|13444.84|13444.84|0
1653391300000|2022-05-24 11:21:40|13449.03|13449.03|13447.63|13447.63|13449.03|13449.03|13447.63|13447.63|0
1653391310000|2022-05-24 11:21:50|13443.67|13443.67|13431.77|13431.77|13443.67|13443.67|13431.77|13431.77|0
1653391320000|2022-05-24 11:22:00|13435.74|13435.74|13435.74|13435.74|13435.74|13435.74|13435.74|13435.74|0
1653391350000|2022-05-24 11:22:30|13432.94|13432.94|13432.94|13432.94|13432.94|13432.94|13432.94|13432.94|0
1653391420000|2022-05-24 11:23:40|13428.97|13428.97|13428.97|13428.97|13428.97|13428.97|13428.97|13428.97|0
1653391460000|2022-05-24 11:24:20|13430.37|13430.37|13428.97|13428.97|13430.37|13430.37|13428.97|13428.97|0
1653391490000|2022-05-24 11:24:50|13425.01|13425.01|13431.77|13431.77|13431.77|13431.77|13425.01|13425.01|0
1653391500000|2022-05-24 11:25:00|13423.84|13423.84|13423.84|13423.84|13423.84|13423.84|13423.84|13423.84|0
1653391520000|2022-05-24 11:25:20|13419.88|13419.88|13419.88|13419.88|13419.88|13419.88|13419.88|13419.88|0
1653391650000|2022-05-24 11:27:30|13423.84|13423.84|13423.84|13423.84|13423.84|13423.84|13423.84|13423.84|0
1653391670000|2022-05-24 11:27:50|13421.04|13421.04|13421.04|13421.04|13421.04|13421.04|13421.04|13421.04|0
1653391700000|2022-05-24 11:28:20|13425.01|13425.01|13425.01|13425.01|13425.01|13425.01|13425.01|13425.01|0
1653391720000|2022-05-24 11:28:40|13421.04|13421.04|13421.04|13421.04|13421.04|13421.04|13421.04|13421.04|0
1653391760000|2022-05-24 11:29:20|13423.84|13423.84|13421.04|13421.04|13423.84|13423.84|13421.04|13421.04|0
1653391800000|2022-05-24 11:30:00|13428.97|13428.97|13425.01|13425.01|13428.97|13428.97|13425.01|13425.01|0
1653391820000|2022-05-24 11:30:20|13421.04|13421.04|13425.01|13425.01|13425.01|13425.01|13421.04|13421.04|0
1653391960000|2022-05-24 11:32:40|13424.55|13424.55|13424.55|13424.55|13424.55|13424.55|13424.55|13424.55|0
1653391990000|2022-05-24 11:33:10|13428.51|13428.51|13428.51|13428.51|13428.51|13428.51|13428.51|13428.51|0
1653392050000|2022-05-24 11:34:10|13424.55|13424.55|13424.55|13424.55|13424.55|13424.55|13424.55|13424.55|0
1653392130000|2022-05-24 11:35:30|13428.51|13428.51|13432.48|13432.48|13432.48|13432.48|13428.51|13428.51|0
1653392220000|2022-05-24 11:37:00|13433.88|13433.88|13433.88|13433.88|13433.88|13433.88|13433.88|13433.88|0
1653392270000|2022-05-24 11:37:50|13429.68|13429.68|13422.92|13422.92|13429.68|13429.68|13422.92|13422.92|0
1653392280000|2022-05-24 11:38:00|13411.02|13411.02|13380|13380|13411.02|13411.02|13380|13380|0
1653392290000|2022-05-24 11:38:10|13376.03|13376.03|13391.19|13391.19|13391.19|13391.19|13376.03|13376.03|0
1653392300000|2022-05-24 11:38:20|13392.59|13392.59|13392.59|13392.59|13392.59|13392.59|13392.59|13392.59|0
1653392320000|2022-05-24 11:38:40|13393.99|13393.99|13405.89|13405.89|13405.89|13405.89|13393.99|13393.99|0
1653392400000|2022-05-24 11:40:00|13401.92|13401.92|13393.99|13393.99|13401.92|13401.92|13393.99|13393.99|0
1653392460000|2022-05-24 11:41:00|13397.96|13397.96|13397.96|13397.96|13397.96|13397.96|13397.96|13397.96|0
1653392500000|2022-05-24 11:41:40|13405.89|13405.89|13405.89|13405.89|13405.89|13405.89|13405.89|13405.89|0
1653392780000|2022-05-24 11:46:20|13407.29|13407.29|13407.29|13407.29|13407.29|13407.29|13407.29|13407.29|0
1653392890000|2022-05-24 11:48:10|13410.09|13410.09|13410.09|13410.09|13410.09|13410.09|13410.09|13410.09|0
1653393010000|2022-05-24 11:50:10|13406.12|13406.12|13406.12|13406.12|13406.12|13406.12|13406.12|13406.12|0
1653393170000|2022-05-24 11:52:50|13402.9|13402.9|13402.9|13402.9|13402.9|13402.9|13402.9|13402.9|0
1653393550000|2022-05-24 11:59:10|13401.51|13401.51|13400.11|13400.11|13401.51|13401.51|13400.11|13400.11|0
1653393710000|2022-05-24 12:01:50|13404.3|13404.3|13408.27|13408.27|13408.27|13408.27|13404.3|13404.3|0
1653393780000|2022-05-24 12:03:00|13408.73|13408.73|13409.65|13409.65|13409.65|13409.65|13408.73|13408.73|0
1653393990000|2022-05-24 12:06:30|13413.61|13413.61|13413.61|13413.61|13413.61|13413.61|13413.61|13413.61|0
1653394040000|2022-05-24 12:07:20|13405.68|13405.68|13400.09|13400.09|13405.68|13405.68|13400.09|13400.09|0
1653394130000|2022-05-24 12:08:50|13396.12|13396.12|13396.12|13396.12|13396.12|13396.12|13396.12|13396.12|0
1653394190000|2022-05-24 12:09:50|13400.09|13400.09|13400.09|13400.09|13400.09|13400.09|13400.09|13400.09|0
1653394210000|2022-05-24 12:10:10|13396.12|13396.12|13396.12|13396.12|13396.12|13396.12|13396.12|13396.12|0
1653394220000|2022-05-24 12:10:20|13392.16|13392.16|13392.16|13392.16|13392.16|13392.16|13392.16|13392.16|0
1653394260000|2022-05-24 12:11:00|13400.09|13400.09|13396.12|13396.12|13400.09|13400.09|13396.12|13396.12|0
1653394390000|2022-05-24 12:13:10|13392.16|13392.16|13392.16|13392.16|13392.16|13392.16|13392.16|13392.16|0
1653394400000|2022-05-24 12:13:20|13396.12|13396.12|13396.12|13396.12|13396.12|13396.12|13396.12|13396.12|0
1653394460000|2022-05-24 12:14:20|13390.52|13390.52|13394.49|13394.49|13394.49|13394.49|13390.52|13390.52|0
1653394500000|2022-05-24 12:15:00|13393.57|13393.57|13393.57|13393.57|13393.57|13393.57|13393.57|13393.57|0
1653394550000|2022-05-24 12:15:50|13394.49|13394.49|13394.49|13394.49|13394.49|13394.49|13394.49|13394.49|0
1653394880000|2022-05-24 12:21:20|13398.45|13398.45|13398.45|13398.45|13398.45|13398.45|13398.45|13398.45|0
1653394920000|2022-05-24 12:22:00|13394.49|13394.49|13394.49|13394.49|13394.49|13394.49|13394.49|13394.49|0
1653395000000|2022-05-24 12:23:20|13390.52|13390.52|13394.49|13394.49|13394.49|13394.49|13390.52|13390.52|0
1653395040000|2022-05-24 12:24:00|13397.29|13397.29|13397.29|13397.29|13397.29|13397.29|13397.29|13397.29|0
1653395080000|2022-05-24 12:24:40|13393.32|13393.32|13393.32|13393.32|13393.32|13393.32|13393.32|13393.32|0
1653395120000|2022-05-24 12:25:20|13389.36|13389.36|13393.32|13393.32|13393.32|13393.32|13389.36|13389.36|0
1653395260000|2022-05-24 12:27:40|13394.72|13394.72|13394.72|13394.72|13394.72|13394.72|13394.72|13394.72|0
1653395340000|2022-05-24 12:29:00|13391.92|13391.92|13387.72|13387.72|13391.92|13391.92|13387.72|13387.72|0
1653395450000|2022-05-24 12:30:50|13385.42|13385.42|13386.34|13386.34|13386.34|13386.34|13385.42|13385.42|0
1653395530000|2022-05-24 12:32:10|13390.31|13390.31|13390.31|13390.31|13390.31|13390.31|13390.31|13390.31|0
1653395540000|2022-05-24 12:32:20|13388.93|13388.93|13388.93|13388.93|13388.93|13388.93|13388.93|13388.93|0
1653395560000|2022-05-24 12:32:40|13393.13|13393.13|13390.33|13390.33|13393.13|13393.13|13390.33|13390.33|0
1653395580000|2022-05-24 12:33:00|13394.3|13394.3|13394.3|13394.3|13394.3|13394.3|13394.3|13394.3|0
1653395620000|2022-05-24 12:33:40|13398.26|13398.26|13398.26|13398.26|13398.26|13398.26|13398.26|13398.26|0
1653395790000|2022-05-24 12:36:30|13396.86|13396.86|13396.86|13396.86|13396.86|13396.86|13396.86|13396.86|0
1653395800000|2022-05-24 12:36:40|13400.83|13400.83|13400.83|13400.83|13400.83|13400.83|13400.83|13400.83|0
1653395850000|2022-05-24 12:37:30|13399.45|13399.45|13399.45|13399.45|13399.45|13399.45|13399.45|13399.45|0
1653395980000|2022-05-24 12:39:40|13403.41|13403.41|13403.41|13403.41|13403.41|13403.41|13403.41|13403.41|0
1653396130000|2022-05-24 12:42:10|13402.03|13402.03|13402.03|13402.03|13402.03|13402.03|13402.03|13402.03|0
1653396320000|2022-05-24 12:45:20|13409.96|13409.96|13409.96|13409.96|13409.96|13409.96|13409.96|13409.96|0
1653396360000|2022-05-24 12:46:00|13413.93|13413.93|13413.93|13413.93|13413.93|13413.93|13413.93|13413.93|0
1653396510000|2022-05-24 12:48:30|13411.13|13411.13|13408.33|13408.33|13411.13|13411.13|13408.33|13408.33|0
1653396530000|2022-05-24 12:48:50|13404.37|13404.37|13404.37|13404.37|13404.37|13404.37|13404.37|13404.37|0
1653396540000|2022-05-24 12:49:00|13400.17|13400.17|13400.17|13400.17|13400.17|13400.17|13400.17|13400.17|0
1653396580000|2022-05-24 12:49:40|13405.77|13405.77|13402.97|13402.97|13405.77|13405.77|13402.97|13402.97|0
1653396800000|2022-05-24 12:53:20|13414.86|13414.86|13420.46|13420.46|13420.46|13420.46|13414.86|13414.86|0
1653397080000|2022-05-24 12:58:00|13420.92|13420.92|13421.84|13421.84|13421.84|13421.84|13420.92|13420.92|0
1653397110000|2022-05-24 12:58:30|13421.38|13421.38|13421.38|13421.38|13421.38|13421.38|13421.38|13421.38|0
1653397120000|2022-05-24 12:58:40|13417.18|13417.18|13417.18|13417.18|13417.18|13417.18|13417.18|13417.18|0
1653397160000|2022-05-24 12:59:20|13422.78|13422.78|13422.78|13422.78|13422.78|13422.78|13422.78|13422.78|0
1653397250000|2022-05-24 13:00:50|13418.58|13418.58|13418.58|13418.58|13418.58|13418.58|13418.58|13418.58|0
1653397300000|2022-05-24 13:01:40|13415.78|13415.78|13414.38|13414.38|13415.78|13415.78|13414.38|13414.38|0
1653397330000|2022-05-24 13:02:10|13415.78|13415.78|13415.78|13415.78|13415.78|13415.78|13415.78|13415.78|0
1653397350000|2022-05-24 13:02:30|13411.82|13411.82|13419.75|13419.75|13419.75|13419.75|13411.82|13411.82|0
1653397370000|2022-05-24 13:02:50|13416.95|13416.95|13416.95|13416.95|13416.95|13416.95|13416.95|13416.95|0
1653397380000|2022-05-24 13:03:00|13419.75|13419.75|13419.75|13419.75|13419.75|13419.75|13419.75|13419.75|0
1653397500000|2022-05-24 13:05:00|13423.71|13423.71|13423.71|13423.71|13423.71|13423.71|13419.75|13419.75|0
1653397700000|2022-05-24 13:08:20|13431.64|13431.64|13431.64|13431.64|13431.64|13431.64|13431.64|13431.64|0
1653397710000|2022-05-24 13:08:30|13435.61|13435.61|13435.61|13435.61|13435.61|13435.61|13435.61|13435.61|0
1653397730000|2022-05-24 13:08:50|13439.57|13439.57|13439.57|13439.57|13439.57|13439.57|13439.57|13439.57|0
1653397750000|2022-05-24 13:09:10|13435.61|13435.61|13435.61|13435.61|13435.61|13435.61|13435.61|13435.61|0
1653397760000|2022-05-24 13:09:20|13443.54|13443.54|13443.54|13443.54|13443.54|13443.54|13443.54|13443.54|0
1653397850000|2022-05-24 13:10:50|13447.5|13447.5|13447.5|13447.5|13447.5|13447.5|13447.5|13447.5|0
1653397970000|2022-05-24 13:12:50|13447.04|13447.04|13447.5|13447.5|13447.5|13447.5|13447.04|13447.04|0
1653397980000|2022-05-24 13:13:00|13448.9|13448.9|13448.9|13448.9|13448.9|13448.9|13448.9|13448.9|0
1653398000000|2022-05-24 13:13:20|13452.87|13452.87|13456.83|13456.83|13456.83|13456.83|13452.87|13452.87|0
1653398020000|2022-05-24 13:13:40|13460.8|13460.8|13460.8|13460.8|13460.8|13460.8|13460.8|13460.8|0
1653398050000|2022-05-24 13:14:10|13456.83|13456.83|13464.76|13464.76|13464.76|13464.76|13456.83|13456.83|0
1653398100000|2022-05-24 13:15:00|13467.56|13467.56|13468.94|13468.94|13468.94|13468.94|13467.56|13467.56|0
1653398120000|2022-05-24 13:15:20|13467.54|13467.54|13467.54|13467.54|13467.54|13467.54|13467.54|13467.54|0
1653398360000|2022-05-24 13:19:20|13470.34|13470.34|13470.34|13470.34|13470.34|13470.34|13470.34|13470.34|0
1653398410000|2022-05-24 13:20:10|13471.74|13471.74|13471.74|13471.74|13471.74|13471.74|13471.74|13471.74|0
1653398420000|2022-05-24 13:20:20|13483.64|13483.64|13483.64|13483.64|13483.64|13483.64|13483.64|13483.64|0
1653398430000|2022-05-24 13:20:30|13487.6|13487.6|13487.6|13487.6|13487.6|13487.6|13487.6|13487.6|0
1653398510000|2022-05-24 13:21:50|13490.4|13490.4|13490.4|13490.4|13490.4|13490.4|13490.4|13490.4|0
1653398640000|2022-05-24 13:24:00|13494.37|13494.37|13494.37|13494.37|13494.37|13494.37|13494.37|13494.37|0
1653398650000|2022-05-24 13:24:10|13498.33|13498.33|13496.93|13496.93|13498.33|13498.33|13496.93|13496.93|0
1653398660000|2022-05-24 13:24:20|13492.97|13492.97|13492.97|13492.97|13492.97|13492.97|13489|13489|0
1653398690000|2022-05-24 13:24:50|13495.77|13495.77|13495.77|13495.77|13495.77|13495.77|13495.77|13495.77|0
1653398760000|2022-05-24 13:26:00|13495.31|13495.31|13494.85|13494.85|13495.31|13495.31|13494.85|13494.85|0
1653398930000|2022-05-24 13:28:50|13486.92|13486.92|13484.12|13484.12|13486.92|13486.92|13484.12|13484.12|0
1653398940000|2022-05-24 13:29:00|13476.19|13476.19|13468.26|13468.26|13476.19|13476.19|13468.26|13468.26|0
1653398970000|2022-05-24 13:29:30|13466.42|13466.42|13466.42|13466.42|13466.42|13466.42|13466.42|13466.42|0
1653399000000|2022-05-24 13:30:00|13462.45|13462.45|13462.45|13462.45|13462.45|13462.45|13458.49|13458.49|0
1653399020000|2022-05-24 13:30:20|13466.42|13466.42|13466.42|13466.42|13466.42|13466.42|13466.42|13466.42|0
1653399030000|2022-05-24 13:30:30|13459.9|13459.9|13447.52|13447.52|13459.9|13459.9|13447.52|13447.52|0
1653399050000|2022-05-24 13:30:50|13443.56|13443.56|13442.16|13442.16|13443.56|13443.56|13442.16|13442.16|0
1653399060000|2022-05-24 13:31:00|13443.56|13443.56|13443.56|13443.56|13443.56|13443.56|13443.56|13443.56|0
1653399070000|2022-05-24 13:31:10|13435.63|13435.63|13435.63|13435.63|13435.63|13435.63|13435.63|13435.63|0
1653399080000|2022-05-24 13:31:20|13434.23|13434.23|13434.23|13434.23|13434.23|13434.23|13434.23|13434.23|0
1653399110000|2022-05-24 13:31:50|13435.63|13435.63|13435.63|13435.63|13435.63|13435.63|13435.63|13435.63|0
1653399120000|2022-05-24 13:32:00|13443.56|13443.56|13446.36|13446.36|13446.36|13446.36|13443.56|13443.56|0
1653399150000|2022-05-24 13:32:30|13450.32|13450.32|13450.32|13450.32|13450.32|13450.32|13450.32|13450.32|0
1653399180000|2022-05-24 13:33:00|13447.52|13447.52|13447.52|13447.52|13447.52|13447.52|13447.52|13447.52|0
1653399190000|2022-05-24 13:33:10|13443.56|13443.56|13447.52|13447.52|13447.52|13447.52|13443.56|13443.56|0
1653399250000|2022-05-24 13:34:10|13448.92|13448.92|13444.96|13444.96|13448.92|13448.92|13444.96|13444.96|0
1653399270000|2022-05-24 13:34:30|13440.99|13440.99|13440.99|13440.99|13440.99|13440.99|13440.99|13440.99|0
1653399300000|2022-05-24 13:35:00|13438.19|13438.19|13438.19|13438.19|13438.19|13438.19|13438.19|13438.19|0
1653399350000|2022-05-24 13:35:50|13436.79|13436.79|13436.79|13436.79|13436.79|13436.79|13436.79|13436.79|0
1653399370000|2022-05-24 13:36:10|13432.83|13432.83|13432.83|13432.83|13432.83|13432.83|13432.83|13432.83|0
1653399420000|2022-05-24 13:37:00|13431.43|13431.43|13422.58|13422.58|13431.43|13431.43|13422.58|13422.58|0
1653399440000|2022-05-24 13:37:20|13421.18|13421.18|13421.18|13421.18|13421.18|13421.18|13421.18|13421.18|0
1653399450000|2022-05-24 13:37:30|13421.64|13421.64|13421.64|13421.64|13421.64|13421.64|13421.64|13421.64|0
1653399470000|2022-05-24 13:37:50|13417.67|13417.67|13417.67|13417.67|13417.67|13417.67|13413.71|13413.71|0
1653399480000|2022-05-24 13:38:00|13418.13|13418.13|13418.59|13418.59|13418.59|13418.59|13418.13|13418.13|0
1653399500000|2022-05-24 13:38:20|13414.4|13414.4|13414.4|13414.4|13414.4|13414.4|13414.4|13414.4|0
1653399520000|2022-05-24 13:38:40|13418.36|13418.36|13424.88|13424.88|13424.88|13424.88|13418.36|13418.36|0
1653399530000|2022-05-24 13:38:50|13428.84|13428.84|13428.84|13428.84|13428.84|13428.84|13428.84|13428.84|0
1653399540000|2022-05-24 13:39:00|13427.44|13427.44|13428.84|13428.84|13428.84|13428.84|13427.44|13427.44|0
1653399550000|2022-05-24 13:39:10|13426.04|13426.04|13426.04|13426.04|13426.04|13426.04|13426.04|13426.04|0
1653399600000|2022-05-24 13:40:00|13430.24|13430.24|13430.24|13430.24|13430.24|13430.24|13430.24|13430.24|0
1653399610000|2022-05-24 13:40:10|13430.7|13430.7|13432.1|13432.1|13433.5|13433.5|13430.7|13430.7|0
1653399630000|2022-05-24 13:40:30|13428.14|13428.14|13428.14|13428.14|13428.14|13428.14|13428.14|13428.14|0
1653399770000|2022-05-24 13:42:50|13425.34|13425.34|13425.34|13425.34|13425.34|13425.34|13425.34|13425.34|0
1653399810000|2022-05-24 13:43:30|13421.37|13421.37|13413.44|13413.44|13421.37|13421.37|13413.44|13413.44|0
1653399860000|2022-05-24 13:44:20|13409.48|13409.48|13409.48|13409.48|13409.48|13409.48|13409.48|13409.48|0
1653399880000|2022-05-24 13:44:40|13413.44|13413.44|13413.44|13413.44|13413.44|13413.44|13413.44|13413.44|0
1653399900000|2022-05-24 13:45:00|13412.04|13412.04|13416.47|13416.47|13416.47|13416.47|13412.04|13412.04|0
1653399910000|2022-05-24 13:45:10|13417.87|13417.87|13431.62|13431.62|13431.62|13431.62|13417.87|13417.87|0
1653399930000|2022-05-24 13:45:30|13427.66|13427.66|13427.66|13427.66|13427.66|13427.66|13427.66|13427.66|0
1653399950000|2022-05-24 13:45:50|13426.26|13426.26|13426.26|13426.26|13426.26|13426.26|13426.26|13426.26|0
1653399960000|2022-05-24 13:46:00|13418.33|13418.33|13418.33|13418.33|13418.33|13418.33|13418.33|13418.33|0
1653399970000|2022-05-24 13:46:10|13422.29|13422.29|13439.79|13439.79|13439.79|13439.79|13422.29|13422.29|0
1653399980000|2022-05-24 13:46:20|13443.75|13443.75|13443.75|13443.75|13443.75|13443.75|13443.75|13443.75|0
1653400000000|2022-05-24 13:46:40|13446.55|13446.55|13446.55|13446.55|13446.55|13446.55|13446.55|13446.55|0
1653400010000|2022-05-24 13:46:50|13442.58|13442.58|13442.58|13442.58|13442.58|13442.58|13442.58|13442.58|0
1653400020000|2022-05-24 13:47:00|13434.65|13434.65|13414.83|13414.83|13434.65|13434.65|13414.83|13414.83|0
1653400030000|2022-05-24 13:47:10|13422.76|13422.76|13422.76|13422.76|13422.76|13422.76|13422.76|13422.76|0
1653400040000|2022-05-24 13:47:20|13418.56|13418.56|13418.56|13418.56|13418.56|13418.56|13418.56|13418.56|0
1653400060000|2022-05-24 13:47:40|13410.63|13410.63|13410.63|13410.63|13410.63|13410.63|13410.63|13410.63|0
1653400080000|2022-05-24 13:48:00|13412.03|13412.03|13412.03|13412.03|13412.03|13412.03|13412.03|13412.03|0
1653400090000|2022-05-24 13:48:10|13413.43|13413.43|13417.39|13417.39|13417.39|13417.39|13413.43|13413.43|0
1653400110000|2022-05-24 13:48:30|13409.46|13409.46|13409.46|13409.46|13409.46|13409.46|13409.46|13409.46|0
1653400120000|2022-05-24 13:48:40|13408.06|13408.06|13408.06|13408.06|13408.06|13408.06|13406.66|13406.66|0
1653400130000|2022-05-24 13:48:50|13406.66|13406.66|13406.66|13406.66|13406.66|13406.66|13406.66|13406.66|0
1653400150000|2022-05-24 13:49:10|13398.73|13398.73|13398.73|13398.73|13398.73|13398.73|13398.73|13398.73|0
1653400160000|2022-05-24 13:49:20|13406.66|13406.66|13409.46|13409.46|13409.46|13409.46|13406.66|13406.66|0
1653400210000|2022-05-24 13:50:10|13408.06|13408.06|13405.26|13405.26|13408.06|13408.06|13405.26|13405.26|0
1653400260000|2022-05-24 13:51:00|13408.06|13408.06|13408.06|13408.06|13408.06|13408.06|13408.06|13408.06|0
1653400270000|2022-05-24 13:51:10|13404.1|13404.1|13404.1|13404.1|13404.1|13404.1|13400.13|13400.13|0
1653400300000|2022-05-24 13:51:40|13406.9|13406.9|13412.5|13412.5|13412.5|13412.5|13406.9|13406.9|0
1653400320000|2022-05-24 13:52:00|13413.89|13413.89|13425.79|13425.79|13425.79|13425.79|13413.89|13413.89|0
1653400350000|2022-05-24 13:52:30|13427.19|13427.19|13427.19|13427.19|13427.19|13427.19|13427.19|13427.19|0
1653400380000|2022-05-24 13:53:00|13415.29|13415.29|13412.5|13412.5|13415.29|13415.29|13411.1|13411.1|0
1653400400000|2022-05-24 13:53:20|13408.53|13408.53|13407.13|13407.13|13408.53|13408.53|13407.13|13407.13|0
1653400410000|2022-05-24 13:53:30|13409.93|13409.93|13409.93|13409.93|13409.93|13409.93|13409.93|13409.93|0
1653400430000|2022-05-24 13:53:50|13408.53|13408.53|13408.53|13408.53|13408.53|13408.53|13408.53|13408.53|0
1653400440000|2022-05-24 13:54:00|13405.73|13405.73|13396.4|13396.4|13405.73|13405.73|13396.4|13396.4|0
1653400480000|2022-05-24 13:54:40|13395|13395|13395|13395|13395|13395|13395|13395|0
1653400490000|2022-05-24 13:54:50|13392.2|13392.2|13390.8|13390.8|13392.2|13392.2|13390.8|13390.8|0
1653400520000|2022-05-24 13:55:20|13393.6|13393.6|13393.6|13393.6|13393.6|13393.6|13393.6|13393.6|0
1653400560000|2022-05-24 13:56:00|13392.22|13392.22|13392.22|13392.22|13392.22|13392.22|13392.22|13392.22|0
1653400590000|2022-05-24 13:56:30|13390.82|13390.82|13390.82|13390.82|13390.82|13390.82|13390.82|13390.82|0
1653400600000|2022-05-24 13:56:40|13389.42|13389.42|13389.42|13389.42|13389.42|13389.42|13389.42|13389.42|0
1653400610000|2022-05-24 13:56:50|13390.82|13390.82|13394.79|13394.79|13398.75|13398.75|13390.82|13390.82|0
1653400620000|2022-05-24 13:57:00|13396.19|13396.19|13396.19|13396.19|13396.19|13396.19|13396.19|13396.19|0
1653400630000|2022-05-24 13:57:10|13400.15|13400.15|13404.81|13404.81|13404.81|13404.81|13400.15|13400.15|0
1653400670000|2022-05-24 13:57:50|13410.41|13410.41|13410.41|13410.41|13410.41|13410.41|13410.41|13410.41|0
1653400690000|2022-05-24 13:58:10|13411.81|13411.81|13411.81|13411.81|13411.81|13411.81|13411.81|13411.81|0
1653400700000|2022-05-24 13:58:20|13415.77|13415.77|13415.77|13415.77|13415.77|13415.77|13415.77|13415.77|0
1653400780000|2022-05-24 13:59:40|13411.58|13411.58|13411.58|13411.58|13411.58|13411.58|13411.58|13411.58|0
1653400790000|2022-05-24 13:59:50|13412.98|13412.98|13416.94|13416.94|13416.94|13416.94|13412.98|13412.98|0
1653400800000|2022-05-24 14:00:00|13419.74|13419.74|13423.7|13423.7|13423.7|13423.7|13419.74|13419.74|0
1653400810000|2022-05-24 14:00:10|13420.91|13420.91|13412.98|13412.98|13420.91|13420.91|13412.98|13412.98|0
1653400820000|2022-05-24 14:00:20|13411.58|13411.58|13410.18|13410.18|13411.58|13411.58|13410.18|13410.18|0
1653400850000|2022-05-24 14:00:50|13407.38|13407.38|13405.98|13405.98|13407.38|13407.38|13405.98|13405.98|0
1653400860000|2022-05-24 14:01:00|13394.08|13394.08|13390.12|13390.12|13394.08|13394.08|13390.12|13390.12|0
1653400870000|2022-05-24 14:01:10|13387.32|13387.32|13387.32|13387.32|13387.32|13387.32|13387.32|13387.32|0
1653400880000|2022-05-24 14:01:20|13381.72|13381.72|13381.72|13381.72|13381.72|13381.72|13381.72|13381.72|0
1653400890000|2022-05-24 14:01:30|13373.79|13373.79|13370.99|13370.99|13373.79|13373.79|13370.99|13370.99|0
1653400920000|2022-05-24 14:02:00|13370.53|13370.53|13370.53|13370.53|13370.53|13370.53|13370.53|13370.53|0
1653400930000|2022-05-24 14:02:10|13358.64|13358.64|13358.64|13358.64|13358.64|13358.64|13354.67|13354.67|0
1653400940000|2022-05-24 14:02:20|13354.67|13354.67|13354.67|13354.67|13354.67|13354.67|13354.67|13354.67|0
1653400950000|2022-05-24 14:02:30|13358.64|13358.64|13358.64|13358.64|13358.64|13358.64|13358.64|13358.64|0
1653400960000|2022-05-24 14:02:40|13362.6|13362.6|13362.6|13362.6|13362.6|13362.6|13362.6|13362.6|0
1653400970000|2022-05-24 14:02:50|13366.57|13366.57|13367.97|13367.97|13367.97|13367.97|13366.57|13366.57|0
1653400980000|2022-05-24 14:03:00|13371.93|13371.93|13373.77|13373.77|13373.77|13373.77|13371.93|13371.93|0
1653401010000|2022-05-24 14:03:30|13369.8|13369.8|13365.84|13365.84|13369.8|13369.8|13365.84|13365.84|0
1653401040000|2022-05-24 14:04:00|13361.64|13361.64|13357.67|13357.67|13361.64|13361.64|13357.67|13357.67|0
1653401060000|2022-05-24 14:04:20|13356.28|13356.28|13356.28|13356.28|13356.28|13356.28|13356.28|13356.28|0
1653401070000|2022-05-24 14:04:30|13357.19|13357.19|13357.19|13357.19|13357.19|13357.19|13357.19|13357.19|0
1653401080000|2022-05-24 14:04:40|13361.16|13361.16|13361.16|13361.16|13361.16|13361.16|13361.16|13361.16|0
1653401100000|2022-05-24 14:05:00|13363.96|13363.96|13365.36|13365.36|13365.36|13365.36|13363.96|13363.96|0
1653401130000|2022-05-24 14:05:30|13361.39|13361.39|13361.39|13361.39|13361.39|13361.39|13361.39|13361.39|0
1653401140000|2022-05-24 14:05:40|13353.46|13353.46|13352.06|13352.06|13353.46|13353.46|13352.06|13352.06|0
1653401150000|2022-05-24 14:05:50|13350.66|13350.66|13350.2|13350.2|13350.66|13350.66|13350.2|13350.2|0
1653401170000|2022-05-24 14:06:10|13351.6|13351.6|13351.6|13351.6|13351.6|13351.6|13351.6|13351.6|0
1653401180000|2022-05-24 14:06:20|13355.57|13355.57|13355.57|13355.57|13355.57|13355.57|13355.57|13355.57|0
1653401200000|2022-05-24 14:06:40|13351.6|13351.6|13355.57|13355.57|13355.57|13355.57|13351.6|13351.6|0
1653401210000|2022-05-24 14:06:50|13356.97|13356.97|13356.97|13356.97|13356.97|13356.97|13356.97|13356.97|0
1653401230000|2022-05-24 14:07:10|13355.57|13355.57|13355.57|13355.57|13355.57|13355.57|13355.57|13355.57|0
1653401240000|2022-05-24 14:07:20|13363.5|13363.5|13363.5|13363.5|13363.5|13363.5|13363.5|13363.5|0
1653401250000|2022-05-24 14:07:30|13355.57|13355.57|13355.57|13355.57|13355.57|13355.57|13355.57|13355.57|0
1653401280000|2022-05-24 14:08:00|13349.97|13349.97|13351.37|13351.37|13351.37|13351.37|13349.97|13349.97|0
1653401320000|2022-05-24 14:08:40|13347.41|13347.41|13347.41|13347.41|13347.41|13347.41|13347.41|13347.41|0
1653401330000|2022-05-24 14:08:50|13351.37|13351.37|13347.41|13347.41|13351.37|13351.37|13347.41|13347.41|0
1653401340000|2022-05-24 14:09:00|13351.37|13351.37|13355.34|13355.34|13355.34|13355.34|13351.37|13351.37|0
1653401350000|2022-05-24 14:09:10|13353.04|13353.04|13353.04|13353.04|13353.04|13353.04|13352.58|13352.58|0
1653401370000|2022-05-24 14:09:30|13349.07|13349.07|13349.07|13349.07|13349.07|13349.07|13349.07|13349.07|0
1653401460000|2022-05-24 14:11:00|13347.67|13347.67|13349.07|13349.07|13349.07|13349.07|13347.67|13347.67|0
1653401510000|2022-05-24 14:11:50|13353.04|13353.04|13353.04|13353.04|13353.04|13353.04|13353.04|13353.04|0
1653401530000|2022-05-24 14:12:10|13345.11|13345.11|13349.07|13349.07|13349.07|13349.07|13345.11|13345.11|0
1653401540000|2022-05-24 14:12:20|13353.04|13353.04|13353.04|13353.04|13353.04|13353.04|13353.04|13353.04|0
1653401550000|2022-05-24 14:12:30|13349.07|13349.07|13349.07|13349.07|13349.07|13349.07|13349.07|13349.07|0
1653401560000|2022-05-24 14:12:40|13345.11|13345.11|13345.11|13345.11|13345.11|13345.11|13345.11|13345.11|0
1653401620000|2022-05-24 14:13:40|13340.91|13340.91|13342.31|13342.31|13342.31|13342.31|13340.91|13340.91|0
1653401630000|2022-05-24 14:13:50|13343.23|13343.23|13340.43|13340.43|13343.23|13343.23|13340.43|13340.43|0
1653401640000|2022-05-24 14:14:00|13336.46|13336.46|13336.46|13336.46|13336.46|13336.46|13336.46|13336.46|0
1653401650000|2022-05-24 14:14:10|13334.6|13334.6|13333.2|13333.2|13334.6|13334.6|13333.2|13333.2|0
1653401660000|2022-05-24 14:14:20|13329.24|13329.24|13329.24|13329.24|13329.24|13329.24|13329.24|13329.24|0
1653401690000|2022-05-24 14:14:50|13333.2|13333.2|13333.2|13333.2|13333.2|13333.2|13333.2|13333.2|0
1653401700000|2022-05-24 14:15:00|13329.24|13329.24|13329.24|13329.24|13329.24|13329.24|13329.24|13329.24|0
1653401710000|2022-05-24 14:15:10|13333.2|13333.2|13329.24|13329.24|13333.2|13333.2|13329.24|13329.24|0
1653401720000|2022-05-24 14:15:20|13333.2|13333.2|13333.2|13333.2|13333.2|13333.2|13333.2|13333.2|0
1653401760000|2022-05-24 14:16:00|13337.17|13337.17|13341.13|13341.13|13341.13|13341.13|13337.17|13337.17|0
1653401770000|2022-05-24 14:16:10|13337.17|13337.17|13337.17|13337.17|13337.17|13337.17|13337.17|13337.17|0
1653401860000|2022-05-24 14:17:40|13345.1|13345.1|13345.1|13345.1|13345.1|13345.1|13345.1|13345.1|0
1653401900000|2022-05-24 14:18:20|13337.17|13337.17|13336.25|13336.25|13337.17|13337.17|13336.25|13336.25|0
1653401940000|2022-05-24 14:19:00|13340.22|13340.22|13340.22|13340.22|13340.22|13340.22|13340.22|13340.22|0
1653401980000|2022-05-24 14:19:40|13336.25|13336.25|13336.25|13336.25|13336.25|13336.25|13336.25|13336.25|0
1653402000000|2022-05-24 14:20:00|13339.05|13339.05|13339.05|13339.05|13339.05|13339.05|13339.05|13339.05|0
1653402020000|2022-05-24 14:20:20|13343.01|13343.01|13345.81|13345.81|13345.81|13345.81|13343.01|13343.01|0
1653402050000|2022-05-24 14:20:50|13348.61|13348.61|13348.61|13348.61|13348.61|13348.61|13348.61|13348.61|0
1653402060000|2022-05-24 14:21:00|13344.41|13344.41|13344.41|13344.41|13347.21|13347.21|13340.45|13340.45|0
1653402070000|2022-05-24 14:21:10|13348.61|13348.61|13348.61|13348.61|13348.61|13348.61|13348.61|13348.61|0
1653402130000|2022-05-24 14:22:10|13350.01|13350.01|13350.01|13350.01|13350.01|13350.01|13350.01|13350.01|0
1653402140000|2022-05-24 14:22:20|13348.61|13348.61|13348.61|13348.61|13348.61|13348.61|13348.61|13348.61|0
1653402150000|2022-05-24 14:22:30|13351.41|13351.41|13351.41|13351.41|13351.41|13351.41|13351.41|13351.41|0
1653402170000|2022-05-24 14:22:50|13356.78|13356.78|13367.49|13367.49|13371.45|13371.45|13356.78|13356.78|0
1653402180000|2022-05-24 14:23:00|13366.09|13366.09|13366.09|13366.09|13366.09|13366.09|13366.09|13366.09|0
1653402190000|2022-05-24 14:23:10|13362.12|13362.12|13366.32|13366.32|13366.32|13366.32|13362.12|13362.12|0
1653402210000|2022-05-24 14:23:30|13363.52|13363.52|13356.76|13356.76|13363.52|13363.52|13356.76|13356.76|0
1653402250000|2022-05-24 14:24:10|13348.83|13348.83|13349.99|13349.99|13349.99|13349.99|13346.03|13346.03|0
1653402260000|2022-05-24 14:24:20|13346.03|13346.03|13346.03|13346.03|13346.03|13346.03|13346.03|13346.03|0
1653402270000|2022-05-24 14:24:30|13342.06|13342.06|13342.06|13342.06|13342.06|13342.06|13342.06|13342.06|0
1653402280000|2022-05-24 14:24:40|13343.46|13343.46|13335.3|13335.3|13343.46|13343.46|13332.73|13332.73|0
1653402290000|2022-05-24 14:24:50|13336.7|13336.7|13339.5|13339.5|13339.5|13339.5|13336.7|13336.7|0
1653402310000|2022-05-24 14:25:10|13340.89|13340.89|13338.1|13338.1|13340.89|13340.89|13338.1|13338.1|0
1653402320000|2022-05-24 14:25:20|13335.3|13335.3|13335.3|13335.3|13335.3|13335.3|13335.3|13335.3|0
1653402360000|2022-05-24 14:26:00|13327.37|13327.37|13331.33|13331.33|13331.33|13331.33|13327.37|13327.37|0
1653402390000|2022-05-24 14:26:30|13329.95|13329.95|13329.95|13329.95|13329.95|13329.95|13329.95|13329.95|0
1653402450000|2022-05-24 14:27:30|13341.85|13341.85|13341.85|13341.85|13341.85|13341.85|13341.85|13341.85|0
1653402470000|2022-05-24 14:27:50|13340.45|13340.45|13344.41|13344.41|13344.41|13344.41|13340.45|13340.45|0
1653402480000|2022-05-24 14:28:00|13347.21|13347.21|13347.21|13347.21|13347.21|13347.21|13347.21|13347.21|0
1653402500000|2022-05-24 14:28:20|13335.32|13335.32|13335.32|13335.32|13335.32|13335.32|13335.32|13335.32|0
1653402520000|2022-05-24 14:28:40|13333.92|13333.92|13333.92|13333.92|13333.92|13333.92|13333.92|13333.92|0
1653402540000|2022-05-24 14:29:00|13337.88|13337.88|13337.88|13337.88|13337.88|13337.88|13337.88|13337.88|0
1653402580000|2022-05-24 14:29:40|13341.85|13341.85|13346.05|13346.05|13346.05|13346.05|13341.85|13341.85|0
1653402590000|2022-05-24 14:29:50|13346.97|13346.97|13346.97|13346.97|13346.97|13346.97|13346.97|13346.97|0
1653402610000|2022-05-24 14:30:10|13346.05|13346.05|13342.08|13342.08|13346.05|13346.05|13342.08|13342.08|0
1653402620000|2022-05-24 14:30:20|13343.48|13343.48|13343.48|13343.48|13343.48|13343.48|13343.48|13343.48|0
1653402660000|2022-05-24 14:31:00|13342.08|13342.08|13340.68|13340.68|13342.08|13342.08|13340.68|13340.68|0
1653402670000|2022-05-24 14:31:10|13336.72|13336.72|13336.72|13336.72|13336.72|13336.72|13336.72|13336.72|0
1653402690000|2022-05-24 14:31:30|13338.12|13338.12|13338.12|13338.12|13338.12|13338.12|13338.12|13338.12|0
1653402720000|2022-05-24 14:32:00|13342.08|13342.08|13338.12|13338.12|13342.08|13342.08|13338.12|13338.12|0
1653402740000|2022-05-24 14:32:20|13342.08|13342.08|13342.08|13342.08|13342.08|13342.08|13342.08|13342.08|0
1653402790000|2022-05-24 14:33:10|13343.48|13343.48|13343.48|13343.48|13343.48|13343.48|13343.48|13343.48|0
1653402800000|2022-05-24 14:33:20|13344.88|13344.88|13340.92|13340.92|13344.88|13344.88|13340.92|13340.92|0
1653402810000|2022-05-24 14:33:30|13336.95|13336.95|13332.98|13332.98|13336.95|13336.95|13332.98|13332.98|0
1653402850000|2022-05-24 14:34:10|13336.95|13336.95|13340.92|13340.92|13340.92|13340.92|13336.95|13336.95|0
1653402890000|2022-05-24 14:34:50|13342.31|13342.31|13342.31|13342.31|13342.31|13342.31|13342.31|13342.31|0
1653402900000|2022-05-24 14:35:00|13330.42|13330.42|13326.22|13326.22|13330.42|13330.42|13326.22|13326.22|0
1653402940000|2022-05-24 14:35:40|13322.26|13322.26|13322.26|13322.26|13322.26|13322.26|13322.26|13322.26|0
1653402950000|2022-05-24 14:35:50|13326.22|13326.22|13326.22|13326.22|13326.22|13326.22|13326.22|13326.22|0
1653402960000|2022-05-24 14:36:00|13330.19|13330.19|13330.19|13330.19|13330.19|13330.19|13330.19|13330.19|0
1653402970000|2022-05-24 14:36:10|13332.98|13332.98|13336.95|13336.95|13336.95|13336.95|13332.98|13332.98|0
1653402980000|2022-05-24 14:36:20|13344.88|13344.88|13347.68|13347.68|13347.68|13347.68|13344.88|13344.88|0
1653403010000|2022-05-24 14:36:50|13343.71|13343.71|13339.75|13339.75|13343.71|13343.71|13339.75|13339.75|0
1653403020000|2022-05-24 14:37:00|13342.55|13342.55|13338.35|13338.35|13342.55|13342.55|13338.35|13338.35|0
1653403070000|2022-05-24 14:37:50|13336.95|13336.95|13329.02|13329.02|13336.95|13336.95|13329.02|13329.02|0
1653403080000|2022-05-24 14:38:00|13330.42|13330.42|13329.02|13329.02|13330.42|13330.42|13329.02|13329.02|0
1653403090000|2022-05-24 14:38:10|13328.1|13328.1|13325.3|13325.3|13328.1|13328.1|13325.3|13325.3|0
1653403100000|2022-05-24 14:38:20|13323.9|13323.9|13323.9|13323.9|13323.9|13323.9|13323.9|13323.9|0
1653403120000|2022-05-24 14:38:40|13319.94|13319.94|13322.74|13322.74|13324.13|13324.13|13319.94|13319.94|0
1653403130000|2022-05-24 14:38:50|13318.77|13318.77|13318.77|13318.77|13318.77|13318.77|13318.77|13318.77|0
1653403210000|2022-05-24 14:40:10|13314.8|13314.8|13314.8|13314.8|13314.8|13314.8|13310.84|13310.84|0
1653403220000|2022-05-24 14:40:20|13316.18|13316.18|13316.18|13316.18|13316.18|13316.18|13316.18|13316.18|0
1653403230000|2022-05-24 14:40:30|13314.78|13314.78|13311.99|13311.99|13314.78|13314.78|13311.99|13311.99|0
1653403240000|2022-05-24 14:40:40|13310.59|13310.59|13306.62|13306.62|13310.59|13310.59|13306.62|13306.62|0
1653403270000|2022-05-24 14:41:10|13310.59|13310.59|13311.05|13311.05|13311.05|13311.05|13310.59|13310.59|0
1653403350000|2022-05-24 14:42:30|13312.45|13312.45|13312.45|13312.45|13312.45|13312.45|13312.45|13312.45|0
1653403370000|2022-05-24 14:42:50|13315.24|13315.24|13315.24|13315.24|13315.24|13315.24|13315.24|13315.24|0
1653403380000|2022-05-24 14:43:00|13318.04|13318.04|13319.44|13319.44|13319.44|13319.44|13318.04|13318.04|0
1653403390000|2022-05-24 14:43:10|13327.37|13327.37|13327.37|13327.37|13327.37|13327.37|13327.37|13327.37|0
1653403400000|2022-05-24 14:43:20|13323.41|13323.41|13322.01|13322.01|13323.41|13323.41|13322.01|13322.01|0
1653403410000|2022-05-24 14:43:30|13318.04|13318.04|13318.04|13318.04|13318.04|13318.04|13318.04|13318.04|0
1653403490000|2022-05-24 14:44:50|13314.08|13314.08|13310.57|13310.57|13314.08|13314.08|13310.11|13310.11|0
1653403500000|2022-05-24 14:45:00|13314.54|13314.54|13314.08|13314.08|13314.54|13314.54|13314.08|13314.08|0
1653403510000|2022-05-24 14:45:10|13313.62|13313.62|13313.62|13313.62|13313.62|13313.62|13313.62|13313.62|0
1653403520000|2022-05-24 14:45:20|13317.58|13317.58|13317.58|13317.58|13317.58|13317.58|13317.58|13317.58|0
1653403530000|2022-05-24 14:45:30|13313.62|13313.62|13313.62|13313.62|13313.62|13313.62|13313.62|13313.62|0
1653403540000|2022-05-24 14:45:40|13321.55|13321.55|13321.55|13321.55|13321.55|13321.55|13321.55|13321.55|0
1653403600000|2022-05-24 14:46:40|13325.51|13325.51|13329.48|13329.48|13329.48|13329.48|13325.51|13325.51|0
1653403610000|2022-05-24 14:46:50|13331.34|13331.34|13340.19|13340.19|13340.19|13340.19|13331.34|13331.34|0
1653403620000|2022-05-24 14:47:00|13338.8|13338.8|13334.83|13334.83|13338.8|13338.8|13334.6|13334.6|0
1653403630000|2022-05-24 14:47:10|13340.19|13340.19|13340.19|13340.19|13340.19|13340.19|13340.19|13340.19|0
1653403640000|2022-05-24 14:47:20|13341.59|13341.59|13341.59|13341.59|13341.59|13341.59|13341.59|13341.59|0
1653403660000|2022-05-24 14:47:40|13338.8|13338.8|13340.19|13340.19|13340.19|13340.19|13338.8|13338.8|0
1653403670000|2022-05-24 14:47:50|13336.23|13336.23|13336.23|13336.23|13336.23|13336.23|13336.23|13336.23|0
1653403700000|2022-05-24 14:48:20|13333.43|13333.43|13328.07|13328.07|13333.43|13333.43|13328.07|13328.07|0
1653403720000|2022-05-24 14:48:40|13324.1|13324.1|13324.1|13324.1|13324.1|13324.1|13324.1|13324.1|0
1653403730000|2022-05-24 14:48:50|13328.07|13328.07|13328.07|13328.07|13328.07|13328.07|13328.07|13328.07|0
1653403770000|2022-05-24 14:49:30|13323.87|13323.87|13325.27|13325.27|13325.27|13325.27|13323.87|13323.87|0
1653403790000|2022-05-24 14:49:50|13321.3|13321.3|13321.3|13321.3|13321.3|13321.3|13321.3|13321.3|0
1653403840000|2022-05-24 14:50:40|13312.9|13312.9|13314.3|13314.3|13314.3|13314.3|13312.9|13312.9|0
1653403850000|2022-05-24 14:50:50|13310.34|13310.34|13310.34|13310.34|13310.34|13310.34|13310.34|13310.34|0
1653403870000|2022-05-24 14:51:10|13309.42|13309.42|13309.42|13309.42|13309.42|13309.42|13309.42|13309.42|0
1653403890000|2022-05-24 14:51:30|13310.82|13310.82|13312.22|13312.22|13313.62|13313.62|13310.82|13310.82|0
1653403940000|2022-05-24 14:52:20|13308.25|13308.25|13308.25|13308.25|13308.25|13308.25|13308.25|13308.25|0
1653403950000|2022-05-24 14:52:30|13304.29|13304.29|13304.29|13304.29|13304.29|13304.29|13304.29|13304.29|0
1653403960000|2022-05-24 14:52:40|13305.69|13305.69|13305.69|13305.69|13305.69|13305.69|13305.69|13305.69|0
1653403980000|2022-05-24 14:53:00|13309.65|13309.65|13309.65|13309.65|13309.65|13309.65|13309.65|13309.65|0
1653403990000|2022-05-24 14:53:10|13311.05|13311.05|13311.05|13311.05|13311.05|13311.05|13311.05|13311.05|0
1653404000000|2022-05-24 14:53:20|13307.09|13307.09|13307.09|13307.09|13307.09|13307.09|13307.09|13307.09|0
1653404030000|2022-05-24 14:53:50|13303.12|13303.12|13303.12|13303.12|13303.12|13303.12|13303.12|13303.12|0
1653404040000|2022-05-24 14:54:00|13299.16|13299.16|13296.36|13296.36|13299.16|13299.16|13296.36|13296.36|0
1653404050000|2022-05-24 14:54:10|13292.39|13292.39|13292.39|13292.39|13292.39|13292.39|13292.39|13292.39|0
1653404080000|2022-05-24 14:54:40|13300.32|13300.32|13300.32|13300.32|13300.32|13300.32|13300.32|13300.32|0
1653404090000|2022-05-24 14:54:50|13304.29|13304.29|13304.29|13304.29|13304.29|13304.29|13304.29|13304.29|0
1653404110000|2022-05-24 14:55:10|13302.89|13302.89|13290.99|13290.99|13302.89|13302.89|13290.99|13290.99|0
1653404120000|2022-05-24 14:55:20|13294.96|13294.96|13294.96|13294.96|13294.96|13294.96|13294.96|13294.96|0
1653404180000|2022-05-24 14:56:20|13298.92|13298.92|13298.92|13298.92|13298.92|13298.92|13298.92|13298.92|0
1653404190000|2022-05-24 14:56:30|13304.52|13304.52|13304.52|13304.52|13304.52|13304.52|13304.52|13304.52|0
1653404220000|2022-05-24 14:57:00|13301.72|13301.72|13301.72|13301.72|13301.72|13301.72|13301.72|13301.72|0
1653404230000|2022-05-24 14:57:10|13309.65|13309.65|13309.65|13309.65|13309.65|13309.65|13309.65|13309.65|0
1653404260000|2022-05-24 14:57:40|13306.85|13306.85|13306.85|13306.85|13306.85|13306.85|13306.85|13306.85|0
1653404280000|2022-05-24 14:58:00|13308.25|13308.25|13308.25|13308.25|13308.25|13308.25|13308.25|13308.25|0
1653404310000|2022-05-24 14:58:30|13313.85|13313.85|13313.85|13313.85|13313.85|13313.85|13313.85|13313.85|0
1653404380000|2022-05-24 14:59:40|13309.89|13309.89|13309.89|13309.89|13309.89|13309.89|13309.89|13309.89|0
1653404390000|2022-05-24 14:59:50|13305.92|13305.92|13305.92|13305.92|13305.92|13305.92|13305.92|13305.92|0
1653404400000|2022-05-24 15:00:00|13304.52|13304.52|13303.12|13303.12|13304.52|13304.52|13303.12|13303.12|0
1653404460000|2022-05-24 15:01:00|13305.92|13305.92|13307.32|13307.32|13307.32|13307.32|13305.92|13305.92|0
1653404480000|2022-05-24 15:01:20|13311.29|13311.29|13311.29|13311.29|13311.29|13311.29|13311.29|13311.29|0
1653404510000|2022-05-24 15:01:50|13312.69|13312.69|13312.69|13312.69|13312.69|13312.69|13312.69|13312.69|0
1653404520000|2022-05-24 15:02:00|13314.08|13314.08|13315.02|13315.02|13315.02|13315.02|13310.83|13310.83|0
1653404530000|2022-05-24 15:02:10|13316.42|13316.42|13316.42|13316.42|13316.42|13316.42|13316.42|13316.42|0
1653404560000|2022-05-24 15:02:40|13312.46|13312.46|13308.49|13308.49|13312.46|13312.46|13308.49|13308.49|0
1653404570000|2022-05-24 15:02:50|13307.09|13307.09|13305.69|13305.69|13307.09|13307.09|13305.69|13305.69|0
1653404600000|2022-05-24 15:03:20|13308.49|13308.49|13308.49|13308.49|13308.49|13308.49|13308.49|13308.49|0
1653404700000|2022-05-24 15:05:00|13304.53|13304.53|13304.53|13304.53|13304.53|13304.53|13304.53|13304.53|0
1653404710000|2022-05-24 15:05:10|13303.13|13303.13|13303.13|13303.13|13303.13|13303.13|13303.13|13303.13|0
1653404760000|2022-05-24 15:06:00|13307.33|13307.33|13307.33|13307.33|13307.33|13307.33|13307.33|13307.33|0
1653404810000|2022-05-24 15:06:50|13304.53|13304.53|13304.53|13304.53|13304.53|13304.53|13304.53|13304.53|0
1653404830000|2022-05-24 15:07:10|13300.56|13300.56|13297.76|13297.76|13300.56|13300.56|13297.76|13297.76|0
1653404850000|2022-05-24 15:07:30|13293.8|13293.8|13293.8|13293.8|13293.8|13293.8|13293.8|13293.8|0
1653404880000|2022-05-24 15:08:00|13295.2|13295.2|13295.2|13295.2|13295.2|13295.2|13295.2|13295.2|0
1653404960000|2022-05-24 15:09:20|13291.23|13291.23|13291.23|13291.23|13291.23|13291.23|13291.23|13291.23|0
1653405030000|2022-05-24 15:10:30|13287.27|13287.27|13287.27|13287.27|13287.27|13287.27|13287.27|13287.27|0
1653405060000|2022-05-24 15:11:00|13285.87|13285.87|13281.9|13281.9|13285.87|13285.87|13281.9|13281.9|0
1653405100000|2022-05-24 15:11:40|13280.5|13280.5|13280.5|13280.5|13280.5|13280.5|13280.5|13280.5|0
1653405120000|2022-05-24 15:12:00|13281.42|13281.42|13281.42|13281.42|13281.42|13281.42|13281.42|13281.42|0
1653405150000|2022-05-24 15:12:30|13282.82|13282.82|13284.22|13284.22|13284.22|13284.22|13282.82|13282.82|0
1653405160000|2022-05-24 15:12:40|13282.82|13282.82|13282.82|13282.82|13282.82|13282.82|13282.82|13282.82|0
1653405170000|2022-05-24 15:12:50|13281.42|13281.42|13280.02|13280.02|13281.42|13281.42|13280.02|13280.02|0
1653405180000|2022-05-24 15:13:00|13290.52|13290.52|13289.12|13289.12|13290.52|13290.52|13289.12|13289.12|0
1653405220000|2022-05-24 15:13:40|13286.32|13286.32|13286.32|13286.32|13286.32|13286.32|13286.32|13286.32|0
1653405330000|2022-05-24 15:15:30|13282.36|13282.36|13282.36|13282.36|13282.36|13282.36|13282.36|13282.36|0
1653405340000|2022-05-24 15:15:40|13283.76|13283.76|13283.76|13283.76|13283.76|13283.76|13283.76|13283.76|0
1653405350000|2022-05-24 15:15:50|13282.36|13282.36|13282.36|13282.36|13282.36|13282.36|13282.36|13282.36|0
1653405360000|2022-05-24 15:16:00|13283.76|13283.76|13298.45|13298.45|13298.45|13298.45|13283.76|13283.76|0
1653405380000|2022-05-24 15:16:20|13295.65|13295.65|13297.05|13297.05|13297.05|13297.05|13295.65|13295.65|0
1653405390000|2022-05-24 15:16:30|13296.59|13296.59|13297.05|13297.05|13297.05|13297.05|13296.59|13296.59|0
1653405400000|2022-05-24 15:16:40|13301.25|13301.25|13301.25|13301.25|13301.25|13301.25|13301.25|13301.25|0
1653405410000|2022-05-24 15:16:50|13299.85|13299.85|13299.85|13299.85|13299.85|13299.85|13299.85|13299.85|0
1653405420000|2022-05-24 15:17:00|13299.39|13299.39|13299.39|13299.39|13299.39|13299.39|13299.39|13299.39|0
1653405430000|2022-05-24 15:17:10|13297.99|13297.99|13297.99|13297.99|13297.99|13297.99|13297.99|13297.99|0
1653405450000|2022-05-24 15:17:30|13301.96|13301.96|13301.5|13301.5|13301.96|13301.96|13301.5|13301.5|0
1653405460000|2022-05-24 15:17:40|13304.29|13304.29|13304.29|13304.29|13304.29|13304.29|13304.29|13304.29|0
1653405470000|2022-05-24 15:17:50|13300.1|13300.1|13300.1|13300.1|13300.1|13300.1|13300.1|13300.1|0
1653405480000|2022-05-24 15:18:00|13302.9|13302.9|13301.96|13301.96|13303.36|13303.36|13301.96|13301.96|0
1653405500000|2022-05-24 15:18:20|13305.92|13305.92|13305.92|13305.92|13305.92|13305.92|13305.92|13305.92|0
1653405520000|2022-05-24 15:18:40|13304.52|13304.52|13304.52|13304.52|13304.52|13304.52|13304.52|13304.52|0
1653405620000|2022-05-24 15:20:20|13303.12|13303.12|13303.12|13303.12|13303.12|13303.12|13303.12|13303.12|0
1653405630000|2022-05-24 15:20:30|13299.16|13299.16|13299.16|13299.16|13299.16|13299.16|13299.16|13299.16|0
1653405690000|2022-05-24 15:21:30|13300.56|13300.56|13300.56|13300.56|13300.56|13300.56|13300.56|13300.56|0
1653405700000|2022-05-24 15:21:40|13296.59|13296.59|13296.59|13296.59|13296.59|13296.59|13295.19|13295.19|0
1653405740000|2022-05-24 15:22:20|13297.05|13297.05|13297.05|13297.05|13297.05|13297.05|13297.05|13297.05|0
1653405750000|2022-05-24 15:22:30|13297.51|13297.51|13297.51|13297.51|13297.51|13297.51|13297.51|13297.51|0
1653405800000|2022-05-24 15:23:20|13298.91|13298.91|13298.91|13298.91|13298.91|13298.91|13298.91|13298.91|0
1653405830000|2022-05-24 15:23:50|13302.87|13302.87|13302.87|13302.87|13302.87|13302.87|13302.87|13302.87|0
1653405870000|2022-05-24 15:24:30|13304.27|13304.27|13304.27|13304.27|13304.27|13304.27|13304.27|13304.27|0
1653405880000|2022-05-24 15:24:40|13304.73|13304.73|13304.73|13304.73|13304.73|13304.73|13304.73|13304.73|0
1653405890000|2022-05-24 15:24:50|13306.13|13306.13|13306.13|13306.13|13306.13|13306.13|13306.13|13306.13|0
1653405920000|2022-05-24 15:25:20|13302.17|13302.17|13298.2|13298.2|13302.17|13302.17|13298.2|13298.2|0
1653405930000|2022-05-24 15:25:30|13306.13|13306.13|13306.13|13306.13|13306.13|13306.13|13306.13|13306.13|0
1653405940000|2022-05-24 15:25:40|13307.53|13307.53|13307.53|13307.53|13307.53|13307.53|13307.53|13307.53|0
1653406000000|2022-05-24 15:26:40|13306.13|13306.13|13306.13|13306.13|13307.53|13307.53|13306.13|13306.13|0
1653406020000|2022-05-24 15:27:00|13307.53|13307.53|13307.53|13307.53|13307.53|13307.53|13307.53|13307.53|0
1653406050000|2022-05-24 15:27:30|13303.57|13303.57|13303.57|13303.57|13303.57|13303.57|13303.57|13303.57|0
1653406060000|2022-05-24 15:27:40|13304.97|13304.97|13302.17|13302.17|13304.97|13304.97|13302.17|13302.17|0
1653406070000|2022-05-24 15:27:50|13304.97|13304.97|13304.97|13304.97|13304.97|13304.97|13304.97|13304.97|0
1653406080000|2022-05-24 15:28:00|13302.17|13302.17|13302.17|13302.17|13302.17|13302.17|13302.17|13302.17|0
1653406120000|2022-05-24 15:28:40|13302.63|13302.63|13302.63|13302.63|13302.63|13302.63|13302.63|13302.63|0
1653406140000|2022-05-24 15:29:00|13306.59|13306.59|13305.19|13305.19|13306.59|13306.59|13305.19|13305.19|0
1653406150000|2022-05-24 15:29:10|13301.23|13301.23|13301.23|13301.23|13301.23|13301.23|13301.23|13301.23|0
1653406160000|2022-05-24 15:29:20|13304.03|13304.03|13301.71|13301.71|13304.03|13304.03|13301.71|13301.71|0
1653406170000|2022-05-24 15:29:30|13305.91|13305.91|13309.87|13309.87|13309.87|13309.87|13305.91|13305.91|0
1653406180000|2022-05-24 15:29:40|13310.33|13310.33|13309.41|13309.41|13310.33|13310.33|13307.53|13307.53|0
1653406190000|2022-05-24 15:29:50|13310.81|13310.81|13304.26|13304.26|13312.19|13312.19|13304.26|13304.26|0
1653462900000|2022-05-25 07:15:00|13354.58|13354.58|13354.58|13354.58|13354.58|13354.58|13354.58|13354.58|0
1653463000000|2022-05-25 07:16:40|13346.65|13346.65|13334.76|13334.76|13346.65|13346.65|13334.76|13334.76|0
1653463020000|2022-05-25 07:17:00|13323.56|13323.56|13323.56|13323.56|13323.56|13323.56|13323.56|13323.56|0
1653463030000|2022-05-25 07:17:10|13327.52|13327.52|13327.52|13327.52|13327.52|13327.52|13327.52|13327.52|0
1653463080000|2022-05-25 07:18:00|13331.49|13331.49|13331.49|13331.49|13331.49|13331.49|13331.49|13331.49|0
1653463150000|2022-05-25 07:19:10|13327.52|13327.52|13323.56|13323.56|13327.52|13327.52|13323.56|13323.56|0
1653463200000|2022-05-25 07:20:00|13320.76|13320.76|13320.76|13320.76|13320.76|13320.76|13320.76|13320.76|0
1653463220000|2022-05-25 07:20:20|13316.8|13316.8|13291.91|13291.91|13316.8|13316.8|13291.91|13291.91|0
1653463230000|2022-05-25 07:20:30|13299.84|13299.84|13299.84|13299.84|13299.84|13299.84|13299.84|13299.84|0
1653463270000|2022-05-25 07:21:10|13295.88|13295.88|13295.88|13295.88|13295.88|13295.88|13295.88|13295.88|0
1653463300000|2022-05-25 07:21:40|13287.48|13287.48|13287.48|13287.48|13287.48|13287.48|13287.48|13287.48|0
1653463380000|2022-05-25 07:23:00|13286.08|13286.08|13278.15|13278.15|13286.08|13286.08|13278.15|13278.15|0
1653463410000|2022-05-25 07:23:30|13275.85|13275.85|13275.85|13275.85|13275.85|13275.85|13275.85|13275.85|0
1653463560000|2022-05-25 07:26:00|13256.03|13256.03|13248.1|13248.1|13256.03|13256.03|13248.1|13248.1|0
1653463570000|2022-05-25 07:26:10|13238.3|13238.3|13231.3|13231.3|13238.3|13238.3|13231.3|13231.3|0
1653463630000|2022-05-25 07:27:10|13223.37|13223.37|13223.37|13223.37|13231.3|13231.3|13223.37|13223.37|0
1653463700000|2022-05-25 07:28:20|13219.41|13219.41|13219.41|13219.41|13219.41|13219.41|13219.41|13219.41|0
1653463740000|2022-05-25 07:29:00|13220.81|13220.81|13218.01|13218.01|13220.81|13220.81|13218.01|13218.01|0
1653463750000|2022-05-25 07:29:10|13217.55|13217.55|13217.55|13217.55|13217.55|13217.55|13217.55|13217.55|0
1653463760000|2022-05-25 07:29:20|13205.65|13205.65|13205.65|13205.65|13205.65|13205.65|13205.65|13205.65|0
1653463770000|2022-05-25 07:29:30|13207.03|13207.03|13215.88|13215.88|13215.88|13215.88|13207.03|13207.03|0
1653463820000|2022-05-25 07:30:20|13231.74|13231.74|13231.74|13231.74|13231.74|13231.74|13231.74|13231.74|0
1653463840000|2022-05-25 07:30:40|13237.34|13237.34|13241.3|13241.3|13241.3|13241.3|13237.34|13237.34|0
1653463860000|2022-05-25 07:31:00|13237.34|13237.34|13237.34|13237.34|13237.34|13237.34|13237.34|13237.34|0
1653463880000|2022-05-25 07:31:20|13245.74|13245.74|13245.74|13245.74|13245.74|13245.74|13245.74|13245.74|0
1653463940000|2022-05-25 07:32:20|13253.67|13253.67|13253.67|13253.67|13253.67|13253.67|13253.67|13253.67|0
1653463950000|2022-05-25 07:32:30|13257.63|13257.63|13257.63|13257.63|13257.63|13257.63|13257.63|13257.63|0
1653463990000|2022-05-25 07:33:10|13261.6|13261.6|13261.6|13261.6|13261.6|13261.6|13261.6|13261.6|0
1653464000000|2022-05-25 07:33:20|13262.52|13262.52|13262.52|13262.52|13262.52|13262.52|13262.52|13262.52|0
1653464020000|2022-05-25 07:33:40|13265.31|13265.31|13265.31|13265.31|13265.31|13265.31|13265.31|13265.31|0
1653464130000|2022-05-25 07:35:30|13259.72|13259.72|13259.72|13259.72|13259.72|13259.72|13259.72|13259.72|0
1653464180000|2022-05-25 07:36:20|13255.52|13255.52|13254.12|13254.12|13255.52|13255.52|13254.12|13254.12|0
1653464190000|2022-05-25 07:36:30|13273.95|13273.95|13269.98|13269.98|13285.84|13285.84|13269.98|13269.98|0
1653464200000|2022-05-25 07:36:40|13262.05|13262.05|13257.85|13257.85|13262.05|13262.05|13257.85|13257.85|0
1653464210000|2022-05-25 07:36:50|13253.89|13253.89|13251.13|13251.13|13253.89|13253.89|13251.13|13251.13|0
1653464240000|2022-05-25 07:37:20|13248.33|13248.33|13248.33|13248.33|13248.33|13248.33|13248.33|13248.33|0
1653464250000|2022-05-25 07:37:30|13240.4|13240.4|13233.63|13233.63|13240.4|13240.4|13233.63|13233.63|0
1653464270000|2022-05-25 07:37:50|13229.67|13229.67|13229.67|13229.67|13229.67|13229.67|13229.67|13229.67|0
1653464280000|2022-05-25 07:38:00|13226.87|13226.87|13226.87|13226.87|13226.87|13226.87|13226.87|13226.87|0
1653464320000|2022-05-25 07:38:40|13236.67|13236.67|13232.47|13232.47|13236.67|13236.67|13232.47|13232.47|0
1653464340000|2022-05-25 07:39:00|13231.07|13231.07|13231.07|13231.07|13231.07|13231.07|13231.07|13231.07|0
1653464430000|2022-05-25 07:40:30|13226.87|13226.87|13226.87|13226.87|13226.87|13226.87|13226.87|13226.87|0
1653464460000|2022-05-25 07:41:00|13225.47|13225.47|13221.27|13221.27|13225.47|13225.47|13221.27|13221.27|0
1653464480000|2022-05-25 07:41:20|13219.87|13219.87|13219.87|13219.87|13219.87|13219.87|13219.87|13219.87|0
1653464500000|2022-05-25 07:41:40|13227.8|13227.8|13231.77|13231.77|13231.77|13231.77|13227.8|13227.8|0
1653464540000|2022-05-25 07:42:20|13230.37|13230.37|13230.37|13230.37|13230.37|13230.37|13230.37|13230.37|0
1653464570000|2022-05-25 07:42:50|13227.57|13227.57|13227.57|13227.57|13227.57|13227.57|13227.57|13227.57|0
1653464580000|2022-05-25 07:43:00|13219.64|13219.64|13219.64|13219.64|13219.64|13219.64|13219.64|13219.64|0
1653464610000|2022-05-25 07:43:30|13215.67|13215.67|13215.67|13215.67|13215.67|13215.67|13215.67|13215.67|0
1653464690000|2022-05-25 07:44:50|13212.87|13212.87|13212.87|13212.87|13212.87|13212.87|13212.87|13212.87|0
1653464720000|2022-05-25 07:45:20|13216.84|13216.84|13214.48|13214.48|13216.84|13216.84|13212.64|13212.64|0
1653464740000|2022-05-25 07:45:40|13213.08|13213.08|13211.68|13211.68|13213.08|13213.08|13211.68|13211.68|0
1653464750000|2022-05-25 07:45:50|13208.88|13208.88|13208.88|13208.88|13208.88|13208.88|13208.88|13208.88|0
1653464760000|2022-05-25 07:46:00|13200.95|13200.95|13200.95|13200.95|13200.95|13200.95|13200.95|13200.95|0
1653464790000|2022-05-25 07:46:30|13208.88|13208.88|13208.88|13208.88|13208.88|13208.88|13208.88|13208.88|0
1653464820000|2022-05-25 07:47:00|13207.48|13207.48|13199.55|13199.55|13207.48|13207.48|13199.55|13199.55|0
1653464870000|2022-05-25 07:47:50|13205.15|13205.15|13205.15|13205.15|13205.15|13205.15|13205.15|13205.15|0
1653464880000|2022-05-25 07:48:00|13207.95|13207.95|13213.55|13213.55|13213.55|13213.55|13207.95|13207.95|0
1653464890000|2022-05-25 07:48:10|13214.47|13214.47|13222.4|13222.4|13222.4|13222.4|13214.47|13214.47|0
1653464940000|2022-05-25 07:49:00|13225.2|13225.2|13225.2|13225.2|13225.2|13225.2|13225.2|13225.2|0
1653465030000|2022-05-25 07:50:30|13226.6|13226.6|13226.6|13226.6|13226.6|13226.6|13226.6|13226.6|0
1653465050000|2022-05-25 07:50:50|13225.2|13225.2|13222.4|13222.4|13225.2|13225.2|13222.4|13222.4|0
1653465090000|2022-05-25 07:51:30|13226.36|13226.36|13230.33|13230.33|13230.33|13230.33|13226.36|13226.36|0
1653465250000|2022-05-25 07:54:10|13228.93|13228.93|13224.73|13224.73|13228.93|13228.93|13224.73|13224.73|0
1653465270000|2022-05-25 07:54:30|13232.66|13232.66|13232.66|13232.66|13232.66|13232.66|13232.66|13232.66|0
1653465300000|2022-05-25 07:55:00|13229.86|13229.86|13225.9|13225.9|13229.86|13229.86|13225.9|13225.9|0
1653465320000|2022-05-25 07:55:20|13223.1|13223.1|13223.1|13223.1|13223.1|13223.1|13223.1|13223.1|0
1653465450000|2022-05-25 07:57:30|13221.7|13221.7|13221.7|13221.7|13221.7|13221.7|13221.7|13221.7|0
1653465580000|2022-05-25 07:59:40|13229.63|13229.63|13229.63|13229.63|13229.63|13229.63|13229.63|13229.63|0
1653465650000|2022-05-25 08:00:50|13224.03|13224.03|13224.03|13224.03|13224.03|13224.03|13224.03|13224.03|0
1653465660000|2022-05-25 08:01:00|13222.65|13222.65|13222.65|13222.65|13222.65|13222.65|13222.65|13222.65|0
1653465680000|2022-05-25 08:01:20|13218.69|13218.69|13218.69|13218.69|13218.69|13218.69|13218.69|13218.69|0
1653465690000|2022-05-25 08:01:30|13210.76|13210.76|13210.76|13210.76|13210.76|13210.76|13210.76|13210.76|0
1653465710000|2022-05-25 08:01:50|13206.79|13206.79|13203.99|13203.99|13206.79|13206.79|13203.99|13203.99|0
1653465720000|2022-05-25 08:02:00|13196.06|13196.06|13190.72|13190.72|13196.06|13196.06|13190.72|13190.72|0
1653465730000|2022-05-25 08:02:10|13182.32|13182.32|13182.32|13182.32|13182.32|13182.32|13182.32|13182.32|0
1653465740000|2022-05-25 08:02:20|13176.72|13176.72|13176.72|13176.72|13176.72|13176.72|13176.72|13176.72|0
1653465770000|2022-05-25 08:02:50|13180.69|13180.69|13180.69|13180.69|13180.69|13180.69|13180.69|13180.69|0
1653465780000|2022-05-25 08:03:00|13190.48|13190.48|13190.48|13190.48|13190.48|13190.48|13190.48|13190.48|0
1653465790000|2022-05-25 08:03:10|13189.08|13189.08|13189.08|13189.08|13189.08|13189.08|13189.08|13189.08|0
1653465810000|2022-05-25 08:03:30|13187.68|13187.68|13187.68|13187.68|13187.68|13187.68|13187.68|13187.68|0
1653465910000|2022-05-25 08:05:10|13189.06|13189.06|13189.06|13189.06|13189.06|13189.06|13189.06|13189.06|0
1653465920000|2022-05-25 08:05:20|13188.6|13188.6|13188.6|13188.6|13188.6|13188.6|13188.6|13188.6|0
1653465930000|2022-05-25 08:05:30|13181.61|13181.61|13177.64|13177.64|13181.61|13181.61|13177.64|13177.64|0
1653465980000|2022-05-25 08:06:20|13176.24|13176.24|13176.24|13176.24|13176.24|13176.24|13176.24|13176.24|0
1653466000000|2022-05-25 08:06:40|13170.64|13170.64|13170.64|13170.64|13170.64|13170.64|13170.64|13170.64|0
1653466020000|2022-05-25 08:07:00|13173.44|13173.44|13173.44|13173.44|13173.44|13173.44|13173.44|13173.44|0
1653466070000|2022-05-25 08:07:50|13170.22|13170.22|13169.76|13169.76|13170.22|13170.22|13169.76|13169.76|0
1653466080000|2022-05-25 08:08:00|13162.77|13162.77|13162.77|13162.77|13162.77|13162.77|13162.77|13162.77|0
1653466090000|2022-05-25 08:08:10|13164.61|13164.61|13166.44|13166.44|13166.44|13166.44|13164.61|13164.61|0
1653466100000|2022-05-25 08:08:20|13162.48|13162.48|13162.48|13162.48|13162.48|13162.48|13162.48|13162.48|0
1653466110000|2022-05-25 08:08:30|13158.51|13158.51|13158.51|13158.51|13158.51|13158.51|13158.51|13158.51|0
1653466120000|2022-05-25 08:08:40|13154.55|13154.55|13154.55|13154.55|13154.55|13154.55|13154.55|13154.55|0
1653466140000|2022-05-25 08:09:00|13153.15|13153.15|13153.15|13153.15|13153.15|13153.15|13153.15|13153.15|0
1653466200000|2022-05-25 08:10:00|13149.18|13149.18|13149.18|13149.18|13149.18|13149.18|13149.18|13149.18|0
1653466210000|2022-05-25 08:10:10|13146.39|13146.39|13144.99|13144.99|13146.39|13146.39|13144.99|13144.99|0
1653466220000|2022-05-25 08:10:20|13139.39|13139.39|13135.42|13135.42|13139.39|13139.39|13135.42|13135.42|0
1653466270000|2022-05-25 08:11:10|13134.02|13134.02|13134.02|13134.02|13134.02|13134.02|13134.02|13134.02|0
1653466280000|2022-05-25 08:11:20|13138.22|13138.22|13138.22|13138.22|13138.22|13138.22|13138.22|13138.22|0
1653466320000|2022-05-25 08:12:00|13139.62|13139.62|13139.62|13139.62|13139.62|13139.62|13139.62|13139.62|0
1653466380000|2022-05-25 08:13:00|13135.66|13135.66|13135.66|13135.66|13135.66|13135.66|13135.66|13135.66|0
1653466410000|2022-05-25 08:13:30|13131.69|13131.69|13127.73|13127.73|13131.69|13131.69|13127.73|13127.73|0
1653466460000|2022-05-25 08:14:20|13128.18|13128.18|13128.64|13128.64|13128.64|13128.64|13128.18|13128.18|0
1653466530000|2022-05-25 08:15:30|13132.61|13132.61|13132.61|13132.61|13132.61|13132.61|13132.61|13132.61|0
1653466540000|2022-05-25 08:15:40|13124.68|13124.68|13124.68|13124.68|13124.68|13124.68|13124.68|13124.68|0
1653466630000|2022-05-25 08:17:10|13120.48|13120.48|13120.48|13120.48|13120.48|13120.48|13120.48|13120.48|0
1653466680000|2022-05-25 08:18:00|13112.08|13112.08|13112.08|13112.08|13112.08|13112.08|13112.08|13112.08|0
1653466690000|2022-05-25 08:18:10|13111.16|13111.16|13111.16|13111.16|13111.16|13111.16|13111.16|13111.16|0
1653466730000|2022-05-25 08:18:50|13118.16|13118.16|13118.16|13118.16|13118.16|13118.16|13118.16|13118.16|0
1653466850000|2022-05-25 08:20:50|13122.36|13122.36|13122.36|13122.36|13122.36|13122.36|13122.36|13122.36|0
1653466910000|2022-05-25 08:21:50|13123.74|13123.74|13123.74|13123.74|13123.74|13123.74|13123.74|13123.74|0
1653466970000|2022-05-25 08:22:50|13119.77|13119.77|13119.77|13119.77|13119.77|13119.77|13119.77|13119.77|0
1653467060000|2022-05-25 08:24:20|13118.85|13118.85|13118.85|13118.85|13118.85|13118.85|13118.85|13118.85|0
1653467180000|2022-05-25 08:26:20|13120.25|13120.25|13120.25|13120.25|13120.25|13120.25|13120.25|13120.25|0
1653467220000|2022-05-25 08:27:00|13116.29|13116.29|13116.29|13116.29|13116.29|13116.29|13116.29|13116.29|0
1653467280000|2022-05-25 08:28:00|13119.09|13119.09|13116.29|13116.29|13119.09|13119.09|13116.29|13116.29|0
1653467290000|2022-05-25 08:28:10|13117.69|13117.69|13114.89|13114.89|13118.85|13118.85|13114.89|13114.89|0
1653467390000|2022-05-25 08:29:50|13117.69|13117.69|13125.62|13125.62|13125.62|13125.62|13117.69|13117.69|0
1653467470000|2022-05-25 08:31:10|13133.55|13133.55|13133.55|13133.55|13133.55|13133.55|13133.55|13133.55|0
1653467480000|2022-05-25 08:31:20|13132.15|13132.15|13132.15|13132.15|13132.15|13132.15|13132.15|13132.15|0
1653467510000|2022-05-25 08:31:50|13133.53|13133.53|13133.53|13133.53|13133.53|13133.53|13133.53|13133.53|0
1653467670000|2022-05-25 08:34:30|13132.61|13132.61|13132.61|13132.61|13132.61|13132.61|13132.61|13132.61|0
1653467680000|2022-05-25 08:34:40|13129.81|13129.81|13129.81|13129.81|13129.81|13129.81|13129.81|13129.81|0
1653467730000|2022-05-25 08:35:30|13127.01|13127.01|13128.41|13128.41|13128.41|13128.41|13127.01|13127.01|0
1653467780000|2022-05-25 08:36:20|13127.95|13127.95|13127.95|13127.95|13127.95|13127.95|13127.95|13127.95|0
1653467810000|2022-05-25 08:36:50|13129.35|13129.35|13129.35|13129.35|13129.35|13129.35|13129.35|13129.35|0
1653467830000|2022-05-25 08:37:10|13133.55|13133.55|13134.95|13134.95|13134.95|13134.95|13133.55|13133.55|0
1653467840000|2022-05-25 08:37:20|13139.15|13139.15|13147.08|13147.08|13147.08|13147.08|13139.15|13139.15|0
1653467910000|2022-05-25 08:38:30|13155.48|13155.48|13155.48|13155.48|13155.48|13155.48|13155.48|13155.48|0
1653467980000|2022-05-25 08:39:40|13154.08|13154.08|13154.08|13154.08|13154.08|13154.08|13154.08|13154.08|0
1653468020000|2022-05-25 08:40:20|13151.28|13151.28|13151.28|13151.28|13151.28|13151.28|13151.28|13151.28|0
1653468030000|2022-05-25 08:40:30|13163.87|13163.87|13163.87|13163.87|13163.87|13163.87|13163.87|13163.87|0
1653468050000|2022-05-25 08:40:50|13162.47|13162.47|13162.47|13162.47|13162.47|13162.47|13162.47|13162.47|0
1653468100000|2022-05-25 08:41:40|13161.07|13161.07|13163.87|13163.87|13163.87|13163.87|13161.07|13161.07|0
1653468120000|2022-05-25 08:42:00|13165.27|13165.27|13165.27|13165.27|13165.27|13165.27|13165.27|13165.27|0
1653468280000|2022-05-25 08:44:40|13168.07|13168.07|13168.07|13168.07|13168.07|13168.07|13168.07|13168.07|0
1653468300000|2022-05-25 08:45:00|13164.11|13164.11|13164.11|13164.11|13164.11|13164.11|13164.11|13164.11|0
1653468460000|2022-05-25 08:47:40|13162.71|13162.71|13162.71|13162.71|13162.71|13162.71|13162.71|13162.71|0
1653468500000|2022-05-25 08:48:20|13168.3|13168.3|13168.3|13168.3|13168.3|13168.3|13168.3|13168.3|0
1653468520000|2022-05-25 08:48:40|13166.9|13166.9|13166.9|13166.9|13166.9|13166.9|13166.9|13166.9|0
1653468530000|2022-05-25 08:48:50|13164.11|13164.11|13164.11|13164.11|13164.11|13164.11|13164.11|13164.11|0
1653468550000|2022-05-25 08:49:10|13162.71|13162.71|13162.71|13162.71|13162.71|13162.71|13162.71|13162.71|0
1653468590000|2022-05-25 08:49:50|13158.51|13158.51|13158.51|13158.51|13158.51|13158.51|13158.51|13158.51|0
1653468610000|2022-05-25 08:50:10|13154.54|13154.54|13154.54|13154.54|13154.54|13154.54|13154.54|13154.54|0
1653468620000|2022-05-25 08:50:20|13150.58|13150.58|13150.58|13150.58|13150.58|13150.58|13150.58|13150.58|0
1653468730000|2022-05-25 08:52:10|13153.38|13153.38|13154.78|13154.78|13154.78|13154.78|13153.38|13153.38|0
1653468800000|2022-05-25 08:53:20|13151.98|13151.98|13151.98|13151.98|13151.98|13151.98|13151.98|13151.98|0
1653468870000|2022-05-25 08:54:30|13151.52|13151.52|13151.52|13151.52|13151.52|13151.52|13151.52|13151.52|0
1653468960000|2022-05-25 08:56:00|13143.35|13143.35|13139.39|13139.39|13143.35|13143.35|13139.39|13139.39|0
1653469010000|2022-05-25 08:56:50|13135.42|13135.42|13135.42|13135.42|13135.42|13135.42|13135.42|13135.42|0
1653469160000|2022-05-25 08:59:20|13131.22|13131.22|13129.82|13129.82|13131.22|13131.22|13129.82|13129.82|0
1653469210000|2022-05-25 09:00:10|13125.86|13125.86|13125.86|13125.86|13125.86|13125.86|13125.86|13125.86|0
1653469240000|2022-05-25 09:00:40|13121.89|13121.89|13117.7|13117.7|13121.89|13121.89|13117.7|13117.7|0
1653469270000|2022-05-25 09:01:10|13121.89|13121.89|13124.46|13124.46|13124.46|13124.46|13120.49|13120.49|0
1653469290000|2022-05-25 09:01:30|13127.26|13127.26|13127.26|13127.26|13127.26|13127.26|13127.26|13127.26|0
1653469350000|2022-05-25 09:02:30|13123.06|13123.06|13123.06|13123.06|13123.06|13123.06|13123.06|13123.06|0
1653469520000|2022-05-25 09:05:20|13120.26|13120.26|13120.26|13120.26|13120.26|13120.26|13120.26|13120.26|0
1653469540000|2022-05-25 09:05:40|13117.46|13117.46|13117.46|13117.46|13117.46|13117.46|13117.46|13117.46|0
1653469550000|2022-05-25 09:05:50|13130.06|13130.06|13134.26|13134.26|13137.06|13137.06|13130.06|13130.06|0
1653469560000|2022-05-25 09:06:00|13135.66|13135.66|13132.86|13132.86|13135.66|13135.66|13132.86|13132.86|0
1653469570000|2022-05-25 09:06:10|13131.46|13131.46|13131.46|13131.46|13131.46|13131.46|13131.46|13131.46|0
1653469580000|2022-05-25 09:06:20|13128.66|13128.66|13128.66|13128.66|13128.66|13128.66|13128.66|13128.66|0
1653469610000|2022-05-25 09:06:50|13130.06|13130.06|13130.06|13130.06|13131.46|13131.46|13128.66|13128.66|0
1653469620000|2022-05-25 09:07:00|13128.66|13128.66|13132.86|13132.86|13132.86|13132.86|13128.66|13128.66|0
1653469640000|2022-05-25 09:07:20|13125.86|13125.86|13121.66|13121.66|13125.86|13125.86|13121.66|13121.66|0
1653469680000|2022-05-25 09:08:00|13113.73|13113.73|13113.73|13113.73|13113.73|13113.73|13113.73|13113.73|0
1653469790000|2022-05-25 09:09:50|13105.8|13105.8|13105.8|13105.8|13105.8|13105.8|13105.8|13105.8|0
1653469800000|2022-05-25 09:10:00|13109.76|13109.76|13109.76|13109.76|13109.76|13109.76|13109.76|13109.76|0
1653469900000|2022-05-25 09:11:40|13113.73|13113.73|13113.73|13113.73|13113.73|13113.73|13113.73|13113.73|0
1653469930000|2022-05-25 09:12:10|13110.93|13110.93|13106.73|13106.73|13110.93|13110.93|13106.73|13106.73|0
1653470000000|2022-05-25 09:13:20|13104.43|13104.43|13102.6|13102.6|13104.43|13104.43|13102.6|13102.6|0
1653470010000|2022-05-25 09:13:30|13102.14|13102.14|13101.22|13101.22|13102.14|13102.14|13101.22|13101.22|0
1653470020000|2022-05-25 09:13:40|13099.82|13099.82|13099.82|13099.82|13099.82|13099.82|13099.82|13099.82|0
1653470040000|2022-05-25 09:14:00|13098.42|13098.42|13097.02|13097.02|13098.42|13098.42|13097.02|13097.02|0
1653470080000|2022-05-25 09:14:40|13085.12|13085.12|13081.16|13081.16|13085.12|13085.12|13081.16|13081.16|0
1653470090000|2022-05-25 09:14:50|13080.24|13080.24|13080.24|13080.24|13080.24|13080.24|13080.24|13080.24|0
1653470110000|2022-05-25 09:15:10|13073.24|13073.24|13073.24|13073.24|13073.24|13073.24|13073.24|13073.24|0
1653470170000|2022-05-25 09:16:10|13075.08|13075.08|13076|13076|13076|13076|13075.08|13075.08|0
1653470180000|2022-05-25 09:16:20|13077.38|13077.38|13077.38|13077.38|13077.38|13077.38|13077.38|13077.38|0
1653470260000|2022-05-25 09:17:40|13078.78|13078.78|13078.78|13078.78|13078.78|13078.78|13078.78|13078.78|0
1653470370000|2022-05-25 09:19:30|13082.74|13082.74|13082.74|13082.74|13082.74|13082.74|13082.74|13082.74|0
1653470410000|2022-05-25 09:20:10|13086.94|13086.94|13086.94|13086.94|13086.94|13086.94|13086.94|13086.94|0
1653470420000|2022-05-25 09:20:20|13087.4|13087.4|13087.4|13087.4|13087.4|13087.4|13087.4|13087.4|0
1653470500000|2022-05-25 09:21:40|13084.6|13084.6|13084.6|13084.6|13084.6|13084.6|13084.6|13084.6|0
1653470540000|2022-05-25 09:22:20|13081.8|13081.8|13081.8|13081.8|13081.8|13081.8|13081.8|13081.8|0
1653470580000|2022-05-25 09:23:00|13082.72|13082.72|13082.72|13082.72|13082.72|13082.72|13082.72|13082.72|0
1653470670000|2022-05-25 09:24:30|13086.69|13086.69|13082.72|13082.72|13086.69|13086.69|13082.72|13082.72|0
1653470680000|2022-05-25 09:24:40|13078.76|13078.76|13078.76|13078.76|13078.76|13078.76|13078.76|13078.76|0
1653470690000|2022-05-25 09:24:50|13074.79|13074.79|13074.79|13074.79|13074.79|13074.79|13074.79|13074.79|0
1653470720000|2022-05-25 09:25:20|13076.17|13076.17|13076.17|13076.17|13076.17|13076.17|13076.17|13076.17|0
1653470760000|2022-05-25 09:26:00|13080.37|13080.37|13080.37|13080.37|13080.37|13080.37|13080.37|13080.37|0
1653470790000|2022-05-25 09:26:30|13076.4|13076.4|13076.4|13076.4|13076.4|13076.4|13076.4|13076.4|0
1653470830000|2022-05-25 09:27:10|13072.44|13072.44|13072.44|13072.44|13072.44|13072.44|13072.44|13072.44|0
1653470870000|2022-05-25 09:27:50|13080.37|13080.37|13085.73|13085.73|13085.73|13085.73|13080.37|13080.37|0
1653470890000|2022-05-25 09:28:10|13087.11|13087.11|13087.11|13087.11|13087.11|13087.11|13087.11|13087.11|0
1653470950000|2022-05-25 09:29:10|13099.01|13099.01|13099.01|13099.01|13099.01|13099.01|13099.01|13099.01|0
1653470980000|2022-05-25 09:29:40|13095.04|13095.04|13095.04|13095.04|13095.04|13095.04|13095.04|13095.04|0
1653471000000|2022-05-25 09:30:00|13106.94|13106.94|13106.94|13106.94|13106.94|13106.94|13106.94|13106.94|0
1653471140000|2022-05-25 09:32:20|13114.87|13114.87|13114.87|13114.87|13114.87|13114.87|13114.87|13114.87|0
1653471150000|2022-05-25 09:32:30|13121.87|13121.87|13125.83|13125.83|13125.83|13125.83|13121.87|13121.87|0
1653471160000|2022-05-25 09:32:40|13127.23|13127.23|13123.03|13123.03|13127.23|13127.23|13123.03|13123.03|0
1653471180000|2022-05-25 09:33:00|13123.49|13123.49|13123.49|13123.49|13123.49|13123.49|13123.49|13123.49|0
1653471230000|2022-05-25 09:33:50|13131.42|13131.42|13131.42|13131.42|13131.42|13131.42|13131.42|13131.42|0
1653471270000|2022-05-25 09:34:30|13139.35|13139.35|13139.35|13139.35|13139.35|13139.35|13139.35|13139.35|0
1653471300000|2022-05-25 09:35:00|13143.55|13143.55|13146.35|13146.35|13147.75|13147.75|13143.55|13143.55|0
1653471330000|2022-05-25 09:35:30|13144.95|13144.95|13144.95|13144.95|13144.95|13144.95|13144.95|13144.95|0
1653471360000|2022-05-25 09:36:00|13147.75|13147.75|13147.75|13147.75|13147.75|13147.75|13147.75|13147.75|0
1653471370000|2022-05-25 09:36:10|13153.35|13153.35|13157.55|13157.55|13157.55|13157.55|13153.35|13153.35|0
1653471430000|2022-05-25 09:37:10|13158.47|13158.47|13159.85|13159.85|13159.85|13159.85|13158.47|13158.47|0
1653471440000|2022-05-25 09:37:20|13162.64|13162.64|13166.61|13166.61|13166.61|13166.61|13162.64|13162.64|0
1653471450000|2022-05-25 09:37:30|13170.57|13170.57|13170.57|13170.57|13170.57|13170.57|13170.57|13170.57|0
1653471570000|2022-05-25 09:39:30|13169.18|13169.18|13169.18|13169.18|13169.18|13169.18|13169.18|13169.18|0
1653471590000|2022-05-25 09:39:50|13170.57|13170.57|13171.97|13171.97|13171.97|13171.97|13170.57|13170.57|0
1653471610000|2022-05-25 09:40:10|13175.94|13175.94|13175.94|13175.94|13175.94|13175.94|13175.94|13175.94|0
1653471640000|2022-05-25 09:40:40|13174.54|13174.54|13174.54|13174.54|13174.54|13174.54|13174.54|13174.54|0
1653471690000|2022-05-25 09:41:30|13158.68|13158.68|13158.68|13158.68|13158.68|13158.68|13158.68|13158.68|0
1653471720000|2022-05-25 09:42:00|13155.88|13155.88|13155.88|13155.88|13155.88|13155.88|13155.88|13155.88|0
1653471800000|2022-05-25 09:43:20|13167.78|13167.78|13167.78|13167.78|13167.78|13167.78|13167.78|13167.78|0
1653471830000|2022-05-25 09:43:50|13163.81|13163.81|13163.81|13163.81|13163.81|13163.81|13163.81|13163.81|0
1653471970000|2022-05-25 09:46:10|13169.41|13169.41|13170.81|13170.81|13170.81|13170.81|13169.41|13169.41|0
1653471980000|2022-05-25 09:46:20|13175.01|13175.01|13175.01|13175.01|13175.01|13175.01|13175.01|13175.01|0
1653472010000|2022-05-25 09:46:50|13179.21|13179.21|13179.21|13179.21|13179.21|13179.21|13179.21|13179.21|0
1653472020000|2022-05-25 09:47:00|13179.66|13179.66|13181.06|13181.06|13181.06|13181.06|13179.66|13179.66|0
1653472030000|2022-05-25 09:47:10|13188.99|13188.99|13191.79|13191.79|13193.19|13193.19|13188.99|13188.99|0
1653472040000|2022-05-25 09:47:20|13195.99|13195.99|13195.99|13195.99|13195.99|13195.99|13195.99|13195.99|0
1653472050000|2022-05-25 09:47:30|13188.99|13188.99|13188.99|13188.99|13188.99|13188.99|13188.99|13188.99|0
1653472170000|2022-05-25 09:49:30|13188.54|13188.54|13188.54|13188.54|13188.54|13188.54|13188.54|13188.54|0
1653472380000|2022-05-25 09:53:00|13187.14|13187.14|13187.14|13187.14|13187.14|13187.14|13187.14|13187.14|0
1653472430000|2022-05-25 09:53:50|13195.53|13195.53|13195.53|13195.53|13195.53|13195.53|13191.33|13191.33|0
1653472550000|2022-05-25 09:55:50|13207.43|13207.43|13207.43|13207.43|13207.43|13207.43|13207.43|13207.43|0
1653472570000|2022-05-25 09:56:10|13206.03|13206.03|13206.03|13206.03|13206.03|13206.03|13206.03|13206.03|0
1653472730000|2022-05-25 09:58:50|13207.43|13207.43|13208.83|13208.83|13208.83|13208.83|13207.43|13207.43|0
1653472760000|2022-05-25 09:59:20|13209.29|13209.29|13209.29|13209.29|13209.29|13209.29|13209.29|13209.29|0
1653472850000|2022-05-25 10:00:50|13206.49|13206.49|13203.69|13203.69|13206.49|13206.49|13203.69|13203.69|0
1653473110000|2022-05-25 10:05:10|13204.15|13204.15|13204.15|13204.15|13204.15|13204.15|13204.15|13204.15|0
1653473120000|2022-05-25 10:05:20|13211.15|13211.15|13211.15|13211.15|13211.15|13211.15|13211.15|13211.15|0
1653473130000|2022-05-25 10:05:30|13209.75|13209.75|13209.75|13209.75|13209.75|13209.75|13209.75|13209.75|0
1653473160000|2022-05-25 10:06:00|13213.95|13213.95|13213.95|13213.95|13213.95|13213.95|13213.95|13213.95|0
1653473230000|2022-05-25 10:07:10|13217.91|13217.91|13209.98|13209.98|13217.91|13217.91|13209.98|13209.98|0
1653473250000|2022-05-25 10:07:30|13211.38|13211.38|13209.98|13209.98|13211.38|13211.38|13209.98|13209.98|0
1653473300000|2022-05-25 10:08:20|13208.58|13208.58|13208.58|13208.58|13208.58|13208.58|13208.58|13208.58|0
1653473380000|2022-05-25 10:09:40|13216.51|13216.51|13216.51|13216.51|13216.51|13216.51|13216.51|13216.51|0
1653473400000|2022-05-25 10:10:00|13217.91|13217.91|13217.91|13217.91|13217.91|13217.91|13217.91|13217.91|0
1653473450000|2022-05-25 10:10:50|13221.88|13221.88|13221.88|13221.88|13221.88|13221.88|13221.88|13221.88|0
1653473470000|2022-05-25 10:11:10|13225.84|13225.84|13225.84|13225.84|13225.84|13225.84|13225.84|13225.84|0
1653473510000|2022-05-25 10:11:50|13227.24|13227.24|13227.24|13227.24|13227.24|13227.24|13227.24|13227.24|0
1653473610000|2022-05-25 10:13:30|13225.84|13225.84|13225.84|13225.84|13225.84|13225.84|13225.84|13225.84|0
1653473820000|2022-05-25 10:17:00|13221.64|13221.64|13221.64|13221.64|13221.64|13221.64|13221.64|13221.64|0
1653473850000|2022-05-25 10:17:30|13217.44|13217.44|13217.44|13217.44|13217.44|13217.44|13217.44|13217.44|0
1653473890000|2022-05-25 10:18:10|13209.51|13209.51|13209.51|13209.51|13209.51|13209.51|13209.51|13209.51|0
1653473910000|2022-05-25 10:18:30|13208.11|13208.11|13210.91|13210.91|13210.91|13210.91|13208.11|13208.11|0
1653473930000|2022-05-25 10:18:50|13211.83|13211.83|13210.43|13210.43|13211.83|13211.83|13210.43|13210.43|0
1653474040000|2022-05-25 10:20:40|13214.4|13214.4|13214.4|13214.4|13214.4|13214.4|13214.4|13214.4|0
1653474120000|2022-05-25 10:22:00|13208.8|13208.8|13208.8|13208.8|13208.8|13208.8|13208.8|13208.8|0
1653474200000|2022-05-25 10:23:20|13213|13213|13213|13213|13213|13213|13213|13213|0
1653474270000|2022-05-25 10:24:30|13216.96|13216.96|13216.96|13216.96|13216.96|13216.96|13216.96|13216.96|0
1653474310000|2022-05-25 10:25:10|13218.34|13218.34|13218.34|13218.34|13218.34|13218.34|13218.34|13218.34|0
1653474600000|2022-05-25 10:30:00|13216.94|13216.94|13216.94|13216.94|13216.94|13216.94|13216.94|13216.94|0
1653474740000|2022-05-25 10:32:20|13219.74|13219.74|13219.74|13219.74|13219.74|13219.74|13219.74|13219.74|0
1653475190000|2022-05-25 10:39:50|13216.94|13216.94|13221.14|13221.14|13221.14|13221.14|13216.94|13216.94|0
1653475290000|2022-05-25 10:41:30|13222.54|13222.54|13219.74|13219.74|13222.54|13222.54|13219.74|13219.74|0
1653475500000|2022-05-25 10:45:00|13211.81|13211.81|13211.81|13211.81|13211.81|13211.81|13211.81|13211.81|0
1653475550000|2022-05-25 10:45:50|13207.85|13207.85|13207.85|13207.85|13207.85|13207.85|13207.85|13207.85|0
1653475580000|2022-05-25 10:46:20|13205.05|13205.05|13205.05|13205.05|13205.05|13205.05|13205.05|13205.05|0
1653475600000|2022-05-25 10:46:40|13197.12|13197.12|13197.12|13197.12|13197.12|13197.12|13197.12|13197.12|0
1653475620000|2022-05-25 10:47:00|13198.52|13198.52|13198.52|13198.52|13198.52|13198.52|13198.52|13198.52|0
1653475690000|2022-05-25 10:48:10|13194.55|13194.55|13194.55|13194.55|13194.55|13194.55|13194.55|13194.55|0
1653475780000|2022-05-25 10:49:40|13190.59|13190.59|13190.59|13190.59|13190.59|13190.59|13190.59|13190.59|0
1653475810000|2022-05-25 10:50:10|13184.99|13184.99|13184.99|13184.99|13184.99|13184.99|13184.99|13184.99|0
1653475830000|2022-05-25 10:50:30|13183.59|13183.59|13183.59|13183.59|13183.59|13183.59|13183.59|13183.59|0
1653475860000|2022-05-25 10:51:00|13182.21|13182.21|13182.21|13182.21|13182.21|13182.21|13182.21|13182.21|0
1653475920000|2022-05-25 10:52:00|13180.81|13180.81|13180.81|13180.81|13180.81|13180.81|13180.81|13180.81|0
1653475980000|2022-05-25 10:53:00|13176.85|13176.85|13176.85|13176.85|13176.85|13176.85|13176.85|13176.85|0
1653476040000|2022-05-25 10:54:00|13168.45|13168.45|13168.45|13168.45|13168.45|13168.45|13168.45|13168.45|0
1653476050000|2022-05-25 10:54:10|13164.48|13164.48|13160.52|13160.52|13164.48|13164.48|13160.52|13160.52|0
1653476060000|2022-05-25 10:54:20|13156.55|13156.55|13156.55|13156.55|13156.55|13156.55|13156.55|13156.55|0
1653476170000|2022-05-25 10:56:10|13164.48|13164.48|13164.48|13164.48|13164.48|13164.48|13164.48|13164.48|0
1653476220000|2022-05-25 10:57:00|13168.45|13168.45|13168.45|13168.45|13168.45|13168.45|13168.45|13168.45|0
1653476320000|2022-05-25 10:58:40|13172.41|13172.41|13172.41|13172.41|13172.41|13172.41|13172.41|13172.41|0
1653476380000|2022-05-25 10:59:40|13176.38|13176.38|13176.38|13176.38|13176.38|13176.38|13176.38|13176.38|0
1653476390000|2022-05-25 10:59:50|13167.98|13167.98|13167.98|13167.98|13167.98|13167.98|13167.98|13167.98|0
1653476470000|2022-05-25 11:01:10|13166.58|13166.58|13166.58|13166.58|13166.58|13166.58|13166.58|13166.58|0
1653476490000|2022-05-25 11:01:30|13173.58|13173.58|13176.38|13176.38|13176.38|13176.38|13173.58|13173.58|0
1653476520000|2022-05-25 11:02:00|13174.98|13174.98|13174.98|13174.98|13174.98|13174.98|13174.98|13174.98|0
1653476670000|2022-05-25 11:04:30|13179.18|13179.18|13179.18|13179.18|13179.18|13179.18|13179.18|13179.18|0
1653476740000|2022-05-25 11:05:40|13183.14|13183.14|13187.11|13187.11|13187.11|13187.11|13183.14|13183.14|0
1653476760000|2022-05-25 11:06:00|13191.07|13191.07|13191.07|13191.07|13191.07|13191.07|13191.07|13191.07|0
1653476830000|2022-05-25 11:07:10|13196.67|13196.67|13196.67|13196.67|13196.67|13196.67|13196.67|13196.67|0
1653477080000|2022-05-25 11:11:20|13191.07|13191.07|13191.07|13191.07|13191.07|13191.07|13191.07|13191.07|0
1653477110000|2022-05-25 11:11:50|13187.11|13187.11|13187.11|13187.11|13187.11|13187.11|13187.11|13187.11|0
1653477150000|2022-05-25 11:12:30|13183.14|13183.14|13183.14|13183.14|13183.14|13183.14|13183.14|13183.14|0
1653477160000|2022-05-25 11:12:40|13181.74|13181.74|13179.18|13179.18|13183.14|13183.14|13179.18|13179.18|0
1653477170000|2022-05-25 11:12:50|13173.58|13173.58|13173.58|13173.58|13173.58|13173.58|13173.58|13173.58|0
1653477220000|2022-05-25 11:13:40|13172.18|13172.18|13170.78|13170.78|13172.18|13172.18|13170.78|13170.78|0
1653477430000|2022-05-25 11:17:10|13179.18|13179.18|13173.58|13173.58|13179.18|13179.18|13173.58|13173.58|0
1653477500000|2022-05-25 11:18:20|13174.98|13174.98|13173.14|13173.14|13174.98|13174.98|13173.14|13173.14|0
1653477740000|2022-05-25 11:22:20|13182.94|13182.94|13182.94|13182.94|13182.94|13182.94|13182.94|13182.94|0
1653477760000|2022-05-25 11:22:40|13178.74|13178.74|13178.74|13178.74|13178.74|13178.74|13178.74|13178.74|0
1653477800000|2022-05-25 11:23:20|13186.67|13186.67|13190.63|13190.63|13190.63|13190.63|13186.67|13186.67|0
1653477860000|2022-05-25 11:24:20|13187.84|13187.84|13187.84|13187.84|13187.84|13187.84|13187.84|13187.84|0
1653477890000|2022-05-25 11:24:50|13191.8|13191.8|13191.8|13191.8|13191.8|13191.8|13191.8|13191.8|0
1653477900000|2022-05-25 11:25:00|13187.84|13187.84|13187.84|13187.84|13187.84|13187.84|13187.84|13187.84|0
1653478010000|2022-05-25 11:26:50|13180.84|13180.84|13180.84|13180.84|13180.84|13180.84|13180.84|13180.84|0
1653478050000|2022-05-25 11:27:30|13179.92|13179.92|13179.92|13179.92|13179.92|13179.92|13179.92|13179.92|0
1653478060000|2022-05-25 11:27:40|13185.52|13185.52|13185.52|13185.52|13185.52|13185.52|13185.52|13185.52|0
1653478140000|2022-05-25 11:29:00|13189.72|13189.72|13189.72|13189.72|13189.72|13189.72|13189.72|13189.72|0
1653478230000|2022-05-25 11:30:30|13191.11|13191.11|13191.11|13191.11|13191.11|13191.11|13191.11|13191.11|0
1653478260000|2022-05-25 11:31:00|13187.15|13187.15|13195.08|13195.08|13195.08|13195.08|13187.15|13187.15|0
1653478280000|2022-05-25 11:31:20|13196.48|13196.48|13196.48|13196.48|13196.48|13196.48|13196.48|13196.48|0
1653478320000|2022-05-25 11:32:00|13188.55|13188.55|13188.55|13188.55|13188.55|13188.55|13188.55|13188.55|0
1653478400000|2022-05-25 11:33:20|13184.35|13184.35|13184.35|13184.35|13184.35|13184.35|13184.35|13184.35|0
1653478420000|2022-05-25 11:33:40|13172.45|13172.45|13164.52|13164.52|13172.45|13172.45|13164.52|13164.52|0
1653478430000|2022-05-25 11:33:50|13163.12|13163.12|13163.12|13163.12|13163.12|13163.12|13163.12|13163.12|0
1653478440000|2022-05-25 11:34:00|13162.66|13162.66|13162.66|13162.66|13162.66|13162.66|13162.66|13162.66|0
1653478460000|2022-05-25 11:34:20|13161.27|13161.27|13161.27|13161.27|13161.27|13161.27|13161.27|13161.27|0
1653478480000|2022-05-25 11:34:40|13169.2|13169.2|13169.2|13169.2|13169.2|13169.2|13169.2|13169.2|0
1653478710000|2022-05-25 11:38:30|13165.23|13165.23|13165.23|13165.23|13165.23|13165.23|13165.23|13165.23|0
1653478780000|2022-05-25 11:39:40|13161.27|13161.27|13161.27|13161.27|13161.27|13161.27|13161.27|13161.27|0
1653478830000|2022-05-25 11:40:30|13159.87|13159.87|13158.49|13158.49|13159.87|13159.87|13158.49|13158.49|0
1653478860000|2022-05-25 11:41:00|13159.87|13159.87|13159.87|13159.87|13159.87|13159.87|13159.87|13159.87|0
1653478870000|2022-05-25 11:41:10|13160.79|13160.79|13156.82|13156.82|13160.79|13160.79|13156.82|13156.82|0
1653478890000|2022-05-25 11:41:30|13160.79|13160.79|13168.72|13168.72|13168.72|13168.72|13160.79|13160.79|0
1653478940000|2022-05-25 11:42:20|13166.88|13166.88|13166.88|13166.88|13166.88|13166.88|13166.88|13166.88|0
1653479040000|2022-05-25 11:44:00|13165.48|13165.48|13165.48|13165.48|13165.48|13165.48|13165.48|13165.48|0
1653479060000|2022-05-25 11:44:20|13164.08|13164.08|13164.08|13164.08|13164.08|13164.08|13164.08|13164.08|0
1653479100000|2022-05-25 11:45:00|13168.28|13168.28|13168.28|13168.28|13168.28|13168.28|13168.28|13168.28|0
1653479170000|2022-05-25 11:46:10|13165.48|13165.48|13165.48|13165.48|13165.48|13165.48|13165.48|13165.48|0
1653479280000|2022-05-25 11:48:00|13168.28|13168.28|13168.28|13168.28|13168.28|13168.28|13168.28|13168.28|0
1653479340000|2022-05-25 11:49:00|13169.68|13169.68|13169.68|13169.68|13169.68|13169.68|13169.68|13169.68|0
1653479400000|2022-05-25 11:50:00|13172.47|13172.47|13172.47|13172.47|13172.47|13172.47|13172.47|13172.47|0
1653479500000|2022-05-25 11:51:40|13173.87|13173.87|13173.87|13173.87|13173.87|13173.87|13173.87|13173.87|0
1653479520000|2022-05-25 11:52:00|13171.08|13171.08|13171.08|13171.08|13171.08|13171.08|13171.08|13171.08|0
1653479590000|2022-05-25 11:53:10|13172.91|13172.91|13173.37|13173.37|13173.37|13173.37|13172.91|13172.91|0
1653479620000|2022-05-25 11:53:40|13181.3|13181.3|13181.3|13181.3|13181.3|13181.3|13181.3|13181.3|0
1653479670000|2022-05-25 11:54:30|13184.1|13184.1|13184.1|13184.1|13184.1|13184.1|13184.1|13184.1|0
1653479860000|2022-05-25 11:57:40|13183.18|13183.18|13183.18|13183.18|13183.18|13183.18|13183.18|13183.18|0
1653479960000|2022-05-25 11:59:20|13187.15|13187.15|13187.15|13187.15|13187.15|13187.15|13187.15|13187.15|0
1653480000000|2022-05-25 12:00:00|13185.75|13185.75|13184.35|13184.35|13185.75|13185.75|13184.35|13184.35|0
1653480010000|2022-05-25 12:00:10|13183.89|13183.89|13183.89|13183.89|13183.89|13183.89|13183.89|13183.89|0
1653480110000|2022-05-25 12:01:50|13181.09|13181.09|13181.09|13181.09|13181.09|13181.09|13181.09|13181.09|0
1653480320000|2022-05-25 12:05:20|13182.49|13182.49|13182.49|13182.49|13182.49|13182.49|13182.49|13182.49|0
1653480330000|2022-05-25 12:05:30|13186.46|13186.46|13186.46|13186.46|13186.46|13186.46|13186.46|13186.46|0
1653480410000|2022-05-25 12:06:50|13185.06|13185.06|13185.06|13185.06|13185.06|13185.06|13185.06|13185.06|0
1653480460000|2022-05-25 12:07:40|13182.26|13182.26|13182.26|13182.26|13182.26|13182.26|13182.26|13182.26|0
1653480480000|2022-05-25 12:08:00|13186.22|13186.22|13186.22|13186.22|13186.22|13186.22|13186.22|13186.22|0
1653480610000|2022-05-25 12:10:10|13183.42|13183.42|13183.42|13183.42|13183.42|13183.42|13183.42|13183.42|0
1653480740000|2022-05-25 12:12:20|13187.39|13187.39|13187.39|13187.39|13187.39|13187.39|13187.39|13187.39|0
1653480770000|2022-05-25 12:12:50|13191.35|13191.35|13191.35|13191.35|13191.35|13191.35|13191.35|13191.35|0
1653480790000|2022-05-25 12:13:10|13192.75|13192.75|13192.75|13192.75|13192.75|13192.75|13192.75|13192.75|0
1653480820000|2022-05-25 12:13:40|13195.55|13195.55|13195.55|13195.55|13195.55|13195.55|13195.55|13195.55|0
1653480880000|2022-05-25 12:14:40|13203.48|13203.48|13203.48|13203.48|13203.48|13203.48|13203.48|13203.48|0
1653480900000|2022-05-25 12:15:00|13199.52|13199.52|13199.52|13199.52|13199.52|13199.52|13199.52|13199.52|0
1653480950000|2022-05-25 12:15:50|13207.45|13207.45|13207.45|13207.45|13207.45|13207.45|13207.45|13207.45|0
1653481250000|2022-05-25 12:20:50|13211.65|13211.65|13211.65|13211.65|13211.65|13211.65|13211.65|13211.65|0
1653481270000|2022-05-25 12:21:10|13207.68|13207.68|13203.72|13203.72|13207.68|13207.68|13203.72|13203.72|0
1653481290000|2022-05-25 12:21:30|13199.75|13199.75|13199.75|13199.75|13199.75|13199.75|13195.79|13195.79|0
1653481310000|2022-05-25 12:21:50|13194.15|13194.15|13194.15|13194.15|13194.15|13194.15|13194.15|13194.15|0
1653481330000|2022-05-25 12:22:10|13191.35|13191.35|13191.35|13191.35|13191.35|13191.35|13191.35|13191.35|0
1653481380000|2022-05-25 12:23:00|13196.95|13196.95|13196.95|13196.95|13196.95|13196.95|13196.95|13196.95|0
1653481480000|2022-05-25 12:24:40|13197.87|13197.87|13197.87|13197.87|13197.87|13197.87|13197.87|13197.87|0
1653481550000|2022-05-25 12:25:50|13196.47|13196.47|13196.47|13196.47|13196.47|13196.47|13196.47|13196.47|0
1653481570000|2022-05-25 12:26:10|13195.07|13195.07|13195.07|13195.07|13195.07|13195.07|13195.07|13195.07|0
1653481630000|2022-05-25 12:27:10|13196.47|13196.47|13196.47|13196.47|13196.47|13196.47|13196.47|13196.47|0
1653481760000|2022-05-25 12:29:20|13195.07|13195.07|13195.07|13195.07|13195.07|13195.07|13195.07|13195.07|0
1653481790000|2022-05-25 12:29:50|13193.23|13193.23|13197.2|13197.2|13197.2|13197.2|13193.23|13193.23|0
1653481800000|2022-05-25 12:30:00|13194.4|13194.4|13198.37|13198.37|13198.37|13198.37|13194.4|13194.4|0
1653481810000|2022-05-25 12:30:10|13194.4|13194.4|13194.4|13194.4|13194.4|13194.4|13194.4|13194.4|0
1653481820000|2022-05-25 12:30:20|13193.94|13193.94|13191.14|13191.14|13193.94|13193.94|13191.14|13191.14|0
1653481860000|2022-05-25 12:31:00|13203.04|13203.04|13203.04|13203.04|13203.04|13203.04|13203.04|13203.04|0
1653481870000|2022-05-25 12:31:10|13205.84|13205.84|13205.84|13205.84|13205.84|13205.84|13205.84|13205.84|0
1653481890000|2022-05-25 12:31:30|13209.8|13209.8|13209.8|13209.8|13209.8|13209.8|13209.8|13209.8|0
1653481900000|2022-05-25 12:31:40|13207|13207|13207|13207|13207|13207|13207|13207|0
1653481920000|2022-05-25 12:32:00|13211.2|13211.2|13207.24|13207.24|13211.2|13211.2|13207.24|13207.24|0
1653481990000|2022-05-25 12:33:10|13208.16|13208.16|13208.62|13208.62|13208.62|13208.62|13208.16|13208.16|0
1653482010000|2022-05-25 12:33:30|13215.61|13215.61|13215.61|13215.61|13215.61|13215.61|13215.61|13215.61|0
1653482030000|2022-05-25 12:33:50|13218.41|13218.41|13218.41|13218.41|13218.41|13218.41|13218.41|13218.41|0
1653482060000|2022-05-25 12:34:20|13226.34|13226.34|13230.31|13230.31|13230.31|13230.31|13226.34|13226.34|0
1653482070000|2022-05-25 12:34:30|13230.77|13230.77|13230.77|13230.77|13230.77|13230.77|13230.77|13230.77|0
1653482110000|2022-05-25 12:35:10|13227.97|13227.97|13227.97|13227.97|13227.97|13227.97|13227.97|13227.97|0
1653482200000|2022-05-25 12:36:40|13224|13224|13224|13224|13224|13224|13224|13224|0
1653482280000|2022-05-25 12:38:00|13220.04|13220.04|13220.04|13220.04|13220.04|13220.04|13220.04|13220.04|0
1653482480000|2022-05-25 12:41:20|13224|13224|13224|13224|13224|13224|13224|13224|0
1653482680000|2022-05-25 12:44:40|13225.4|13225.4|13222.6|13222.6|13226.8|13226.8|13222.6|13222.6|0
1653482740000|2022-05-25 12:45:40|13223.52|13223.52|13223.52|13223.52|13223.52|13223.52|13223.52|13223.52|0
1653482800000|2022-05-25 12:46:40|13215.59|13215.59|13200.9|13200.9|13215.59|13215.59|13200.9|13200.9|0
1653482990000|2022-05-25 12:49:50|13208.83|13208.83|13211.63|13211.63|13211.63|13211.63|13208.83|13208.83|0
1653483080000|2022-05-25 12:51:20|13219.56|13219.56|13223.52|13223.52|13223.52|13223.52|13219.56|13219.56|0
1653483110000|2022-05-25 12:51:50|13224.92|13224.92|13224.92|13224.92|13224.92|13224.92|13224.92|13224.92|0
1653483220000|2022-05-25 12:53:40|13220.96|13220.96|13220.96|13220.96|13220.96|13220.96|13220.96|13220.96|0
1653483280000|2022-05-25 12:54:40|13228.89|13228.89|13228.89|13228.89|13228.89|13228.89|13228.89|13228.89|0
1653483430000|2022-05-25 12:57:10|13224.92|13224.92|13224.92|13224.92|13224.92|13224.92|13224.92|13224.92|0
1653483440000|2022-05-25 12:57:20|13220.96|13220.96|13220.96|13220.96|13220.96|13220.96|13220.96|13220.96|0
1653483450000|2022-05-25 12:57:30|13215.36|13215.36|13215.36|13215.36|13215.36|13215.36|13215.36|13215.36|0
1653483650000|2022-05-25 13:00:50|13218.16|13218.16|13218.16|13218.16|13218.16|13218.16|13218.16|13218.16|0
1653483700000|2022-05-25 13:01:40|13217.24|13217.24|13217.24|13217.24|13217.24|13217.24|13217.24|13217.24|0
1653483820000|2022-05-25 13:03:40|13216.32|13216.32|13216.32|13216.32|13216.32|13216.32|13216.32|13216.32|0
1653483850000|2022-05-25 13:04:10|13212.35|13212.35|13212.35|13212.35|13212.35|13212.35|13212.35|13212.35|0
1653483860000|2022-05-25 13:04:20|13210.95|13210.95|13210.95|13210.95|13210.95|13210.95|13210.95|13210.95|0
1653484190000|2022-05-25 13:09:50|13211.87|13211.87|13211.87|13211.87|13211.87|13211.87|13211.87|13211.87|0
1653484240000|2022-05-25 13:10:40|13210.95|13210.95|13210.95|13210.95|13210.95|13210.95|13210.95|13210.95|0
1653484340000|2022-05-25 13:12:20|13209.55|13209.55|13209.55|13209.55|13209.55|13209.55|13209.55|13209.55|0
1653484350000|2022-05-25 13:12:30|13208.16|13208.16|13208.16|13208.16|13208.16|13208.16|13208.16|13208.16|0
1653484380000|2022-05-25 13:13:00|13196.26|13196.26|13196.26|13196.26|13196.26|13196.26|13196.26|13196.26|0
1653484400000|2022-05-25 13:13:20|13197.66|13197.66|13194.86|13194.86|13197.66|13197.66|13194.86|13194.86|0
1653484420000|2022-05-25 13:13:40|13198.83|13198.83|13198.83|13198.83|13198.83|13198.83|13198.83|13198.83|0
1653484470000|2022-05-25 13:14:30|13201.62|13201.62|13201.62|13201.62|13201.62|13201.62|13201.62|13201.62|0
1653484480000|2022-05-25 13:14:40|13203.02|13203.02|13201.62|13201.62|13203.02|13203.02|13201.62|13201.62|0
1653484670000|2022-05-25 13:17:50|13202.54|13202.54|13202.54|13202.54|13202.54|13202.54|13202.54|13202.54|0
1653484810000|2022-05-25 13:20:10|13210.47|13210.47|13210.47|13210.47|13210.47|13210.47|13210.47|13210.47|0
1653485080000|2022-05-25 13:24:40|13213.27|13213.27|13210.47|13210.47|13213.27|13213.27|13210.47|13210.47|0
1653485100000|2022-05-25 13:25:00|13218.4|13218.4|13214.44|13214.44|13218.4|13218.4|13214.44|13214.44|0
1653485230000|2022-05-25 13:27:10|13210.47|13210.47|13210.47|13210.47|13210.47|13210.47|13210.47|13210.47|0
1653485250000|2022-05-25 13:27:30|13209.07|13209.07|13209.07|13209.07|13209.07|13209.07|13209.07|13209.07|0
1653485330000|2022-05-25 13:28:50|13208.16|13208.16|13208.16|13208.16|13208.16|13208.16|13208.16|13208.16|0
1653485350000|2022-05-25 13:29:10|13206.78|13206.78|13206.78|13206.78|13206.78|13206.78|13206.78|13206.78|0
1653485380000|2022-05-25 13:29:40|13205.38|13205.38|13205.38|13205.38|13205.38|13205.38|13205.38|13205.38|0
1653485400000|2022-05-25 13:30:00|13222.86|13222.86|13240.53|13240.53|13240.53|13240.53|13222.86|13222.86|0
1653485410000|2022-05-25 13:30:10|13244.49|13244.49|13215.36|13215.36|13244.49|13244.49|13215.36|13215.36|0
1653485420000|2022-05-25 13:30:20|13214.44|13214.44|13205.58|13205.58|13214.44|13214.44|13205.58|13205.58|0
1653485460000|2022-05-25 13:31:00|13211.18|13211.18|13222.38|13222.38|13229.37|13229.37|13211.18|13211.18|0
1653485480000|2022-05-25 13:31:20|13229.37|13229.37|13225.18|13225.18|13229.37|13229.37|13225.18|13225.18|0
1653485490000|2022-05-25 13:31:30|13229.37|13229.37|13229.37|13229.37|13229.37|13229.37|13229.37|13229.37|0
1653485500000|2022-05-25 13:31:40|13230.77|13230.77|13230.77|13230.77|13230.77|13230.77|13230.77|13230.77|0
1653485530000|2022-05-25 13:32:10|13234.74|13234.74|13236.14|13236.14|13236.14|13236.14|13234.74|13234.74|0
1653485540000|2022-05-25 13:32:20|13237.54|13237.54|13237.54|13237.54|13237.54|13237.54|13237.54|13237.54|0
1653485550000|2022-05-25 13:32:30|13233.34|13233.34|13233.34|13233.34|13233.34|13233.34|13233.34|13233.34|0
1653485600000|2022-05-25 13:33:20|13227.74|13227.74|13223.54|13223.54|13227.74|13227.74|13219.34|13219.34|0
1653485610000|2022-05-25 13:33:30|13227.51|13227.51|13231.47|13231.47|13231.47|13231.47|13227.51|13227.51|0
1653485620000|2022-05-25 13:33:40|13232.39|13232.39|13232.39|13232.39|13232.39|13232.39|13232.39|13232.39|0
1653485630000|2022-05-25 13:33:50|13236.36|13236.36|13246.15|13246.15|13248.95|13248.95|13236.36|13236.36|0
1653485650000|2022-05-25 13:34:10|13250.35|13250.35|13250.35|13250.35|13250.35|13250.35|13250.35|13250.35|0
1653485660000|2022-05-25 13:34:20|13246.39|13246.39|13246.39|13246.39|13246.39|13246.39|13246.39|13246.39|0
1653485710000|2022-05-25 13:35:10|13236.82|13236.82|13236.82|13236.82|13236.82|13236.82|13236.82|13236.82|0
1653485780000|2022-05-25 13:36:20|13242.42|13242.42|13246.39|13246.39|13246.39|13246.39|13242.42|13242.42|0
1653485800000|2022-05-25 13:36:40|13250.35|13250.35|13250.35|13250.35|13250.35|13250.35|13250.35|13250.35|0
1653485810000|2022-05-25 13:36:50|13248.95|13248.95|13248.95|13248.95|13248.95|13248.95|13248.95|13248.95|0
1653485820000|2022-05-25 13:37:00|13244.99|13244.99|13244.99|13244.99|13244.99|13244.99|13244.99|13244.99|0
1653485940000|2022-05-25 13:39:00|13250.59|13250.59|13250.59|13250.59|13250.59|13250.59|13250.59|13250.59|0
1653485960000|2022-05-25 13:39:20|13247.79|13247.79|13247.79|13247.79|13247.79|13247.79|13247.79|13247.79|0
1653486010000|2022-05-25 13:40:10|13243.82|13243.82|13242.42|13242.42|13243.82|13243.82|13242.42|13242.42|0
1653486080000|2022-05-25 13:41:20|13245.22|13245.22|13245.22|13245.22|13245.22|13245.22|13245.22|13245.22|0
1653486090000|2022-05-25 13:41:30|13249.19|13249.19|13249.19|13249.19|13249.19|13249.19|13249.19|13249.19|0
1653486170000|2022-05-25 13:42:50|13241.26|13241.26|13241.26|13241.26|13241.26|13241.26|13241.26|13241.26|0
1653486180000|2022-05-25 13:43:00|13234.26|13234.26|13234.26|13234.26|13234.26|13234.26|13234.26|13234.26|0
1653486260000|2022-05-25 13:44:20|13238.46|13238.46|13238.46|13238.46|13238.46|13238.46|13238.46|13238.46|0
1653486280000|2022-05-25 13:44:40|13234.49|13234.49|13233.57|13233.57|13234.49|13234.49|13233.57|13233.57|0
1653486300000|2022-05-25 13:45:00|13234.03|13234.03|13235.43|13235.43|13235.43|13235.43|13234.03|13234.03|0
1653486310000|2022-05-25 13:45:10|13239.4|13239.4|13239.4|13239.4|13239.4|13239.4|13239.4|13239.4|0
1653486330000|2022-05-25 13:45:30|13242.2|13242.2|13238|13238|13242.2|13242.2|13238|13238|0
1653486400000|2022-05-25 13:46:40|13235.2|13235.2|13232.4|13232.4|13235.2|13235.2|13232.4|13232.4|0
1653486410000|2022-05-25 13:46:50|13228.43|13228.43|13224.47|13224.47|13228.43|13228.43|13224.47|13224.47|0
1653486420000|2022-05-25 13:47:00|13228.43|13228.43|13228.43|13228.43|13228.43|13228.43|13228.43|13228.43|0
1653486460000|2022-05-25 13:47:40|13224.24|13224.24|13216.31|13216.31|13224.24|13224.24|13216.31|13216.31|0
1653486490000|2022-05-25 13:48:10|13213.51|13213.51|13209.54|13209.54|13213.51|13213.51|13209.54|13209.54|0
1653486540000|2022-05-25 13:49:00|13206.74|13206.74|13206.28|13206.28|13206.74|13206.74|13206.28|13206.28|0
1653486610000|2022-05-25 13:50:10|13210.25|13210.25|13210.25|13210.25|13210.25|13210.25|13210.25|13210.25|0
1653486650000|2022-05-25 13:50:50|13214.21|13214.21|13214.21|13214.21|13214.21|13214.21|13214.21|13214.21|0
1653486690000|2022-05-25 13:51:30|13217.01|13217.01|13213.05|13213.05|13217.01|13217.01|13213.05|13213.05|0
1653486700000|2022-05-25 13:51:40|13224.94|13224.94|13224.94|13224.94|13224.94|13224.94|13224.94|13224.94|0
1653486820000|2022-05-25 13:53:40|13217.01|13217.01|13217.01|13217.01|13217.01|13217.01|13217.01|13217.01|0
1653486940000|2022-05-25 13:55:40|13220.98|13220.98|13220.98|13220.98|13220.98|13220.98|13220.98|13220.98|0
1653487000000|2022-05-25 13:56:40|13224.94|13224.94|13224.94|13224.94|13224.94|13224.94|13224.94|13224.94|0
1653487090000|2022-05-25 13:58:10|13220.98|13220.98|13220.98|13220.98|13220.98|13220.98|13220.98|13220.98|0
1653487130000|2022-05-25 13:58:50|13218.18|13218.18|13220.98|13220.98|13220.98|13220.98|13218.18|13218.18|0
1653487180000|2022-05-25 13:59:40|13222.38|13222.38|13223.3|13223.3|13223.3|13223.3|13222.38|13222.38|0
1653487210000|2022-05-25 14:00:10|13221.9|13221.9|13223.3|13223.3|13223.3|13223.3|13221.9|13221.9|0
1653487240000|2022-05-25 14:00:40|13227.26|13227.26|13227.26|13227.26|13227.26|13227.26|13227.26|13227.26|0
1653487250000|2022-05-25 14:00:50|13228.66|13228.66|13232.63|13232.63|13232.63|13232.63|13228.66|13228.66|0
1653487270000|2022-05-25 14:01:10|13228.66|13228.66|13232.63|13232.63|13232.63|13232.63|13228.66|13228.66|0
1653487310000|2022-05-25 14:01:50|13236.59|13236.59|13240.56|13240.56|13240.56|13240.56|13236.59|13236.59|0
1653487320000|2022-05-25 14:02:00|13243.36|13243.36|13243.36|13243.36|13243.36|13243.36|13243.36|13243.36|0
1653487330000|2022-05-25 14:02:10|13247.32|13247.32|13247.32|13247.32|13247.32|13247.32|13247.32|13247.32|0
1653487360000|2022-05-25 14:02:40|13247.78|13247.78|13247.78|13247.78|13247.78|13247.78|13247.78|13247.78|0
1653487430000|2022-05-25 14:03:50|13248.24|13248.24|13248.24|13248.24|13248.24|13248.24|13248.24|13248.24|0
1653487440000|2022-05-25 14:04:00|13256.17|13256.17|13257.09|13257.09|13257.09|13257.09|13256.17|13256.17|0
1653487500000|2022-05-25 14:05:00|13257.55|13257.55|13251.25|13251.25|13258.01|13258.01|13251.25|13251.25|0
1653487580000|2022-05-25 14:06:20|13248.45|13248.45|13244.48|13244.48|13248.45|13248.45|13244.48|13244.48|0
1653487610000|2022-05-25 14:06:50|13245.88|13245.88|13257.78|13257.78|13257.78|13257.78|13245.88|13245.88|0
1653487630000|2022-05-25 14:07:10|13261.74|13261.74|13261.74|13261.74|13261.74|13261.74|13261.74|13261.74|0
1653487680000|2022-05-25 14:08:00|13263.14|13263.14|13263.14|13263.14|13263.14|13263.14|13263.14|13263.14|0
1653487690000|2022-05-25 14:08:10|13264.54|13264.54|13264.54|13264.54|13264.54|13264.54|13264.54|13264.54|0
1653487710000|2022-05-25 14:08:30|13268.51|13268.51|13268.51|13268.51|13268.51|13268.51|13268.51|13268.51|0
1653487740000|2022-05-25 14:09:00|13271.3|13271.3|13271.3|13271.3|13271.3|13271.3|13271.3|13271.3|0
1653487870000|2022-05-25 14:11:10|13267.34|13267.34|13267.34|13267.34|13267.34|13267.34|13267.34|13267.34|0
1653487920000|2022-05-25 14:12:00|13263.37|13263.37|13267.34|13267.34|13267.34|13267.34|13263.37|13263.37|0
1653488010000|2022-05-25 14:13:30|13272.94|13272.94|13271.54|13271.54|13272.94|13272.94|13271.54|13271.54|0
1653488020000|2022-05-25 14:13:40|13272.46|13272.46|13272.46|13272.46|13272.46|13272.46|13272.46|13272.46|0
1653488060000|2022-05-25 14:14:20|13276.42|13276.42|13285.51|13285.51|13285.51|13285.51|13276.42|13276.42|0
1653488090000|2022-05-25 14:14:50|13289.47|13289.47|13277.58|13277.58|13289.47|13289.47|13277.58|13277.58|0
1653488110000|2022-05-25 14:15:10|13281.54|13281.54|13281.54|13281.54|13281.54|13281.54|13281.54|13281.54|0
1653488140000|2022-05-25 14:15:40|13284.34|13284.34|13280.37|13280.37|13284.34|13284.34|13280.37|13280.37|0
1653488190000|2022-05-25 14:16:30|13277.58|13277.58|13277.58|13277.58|13277.58|13277.58|13277.58|13277.58|0
1653488200000|2022-05-25 14:16:40|13276.18|13276.18|13272.21|13272.21|13276.18|13276.18|13272.21|13272.21|0
1653488320000|2022-05-25 14:18:40|13276.41|13276.41|13275.01|13275.01|13276.41|13276.41|13275.01|13275.01|0
1653488340000|2022-05-25 14:19:00|13278.97|13278.97|13278.97|13278.97|13278.97|13278.97|13278.97|13278.97|0
1653488460000|2022-05-25 14:21:00|13275.01|13275.01|13275.01|13275.01|13275.01|13275.01|13275.01|13275.01|0
1653488530000|2022-05-25 14:22:10|13278.97|13278.97|13282.94|13282.94|13282.94|13282.94|13278.97|13278.97|0
1653488540000|2022-05-25 14:22:20|13278.97|13278.97|13278.97|13278.97|13278.97|13278.97|13278.97|13278.97|0
1653488560000|2022-05-25 14:22:40|13282.94|13282.94|13282.94|13282.94|13282.94|13282.94|13282.94|13282.94|0
1653488570000|2022-05-25 14:22:50|13278.97|13278.97|13278.97|13278.97|13278.97|13278.97|13278.97|13278.97|0
1653488590000|2022-05-25 14:23:10|13288.77|13288.77|13292.74|13292.74|13292.74|13292.74|13288.77|13288.77|0
1653488610000|2022-05-25 14:23:30|13287.14|13287.14|13287.14|13287.14|13287.14|13287.14|13287.14|13287.14|0
1653488650000|2022-05-25 14:24:10|13285.74|13285.74|13285.74|13285.74|13285.74|13285.74|13285.74|13285.74|0
1653488760000|2022-05-25 14:26:00|13286.2|13286.2|13286.2|13286.2|13286.2|13286.2|13286.2|13286.2|0
1653488770000|2022-05-25 14:26:10|13284.82|13284.82|13284.82|13284.82|13284.82|13284.82|13284.82|13284.82|0
1653488890000|2022-05-25 14:28:10|13280.85|13280.85|13272.92|13272.92|13280.85|13280.85|13272.92|13272.92|0
1653488900000|2022-05-25 14:28:20|13271.52|13271.52|13271.52|13271.52|13271.52|13271.52|13271.52|13271.52|0
1653488910000|2022-05-25 14:28:30|13270.6|13270.6|13270.6|13270.6|13270.6|13270.6|13270.6|13270.6|0
1653488940000|2022-05-25 14:29:00|13274.8|13274.8|13277.6|13277.6|13277.6|13277.6|13274.8|13274.8|0
1653488950000|2022-05-25 14:29:10|13281.57|13281.57|13285.53|13285.53|13285.53|13285.53|13281.57|13281.57|0
1653489000000|2022-05-25 14:30:00|13286.91|13286.91|13286.91|13286.91|13286.91|13286.91|13286.91|13286.91|0
1653489010000|2022-05-25 14:30:10|13291.11|13291.11|13289.71|13289.71|13291.11|13291.11|13289.71|13289.71|0
1653489120000|2022-05-25 14:32:00|13293.68|13293.68|13302.99|13302.99|13302.99|13302.99|13293.68|13293.68|0
1653489130000|2022-05-25 14:32:10|13307.19|13307.19|13308.59|13308.59|13308.59|13308.59|13307.19|13307.19|0
1653489140000|2022-05-25 14:32:20|13302.99|13302.99|13297.39|13297.39|13302.99|13302.99|13297.39|13297.39|0
1653489170000|2022-05-25 14:32:50|13293.43|13293.43|13293.43|13293.43|13293.43|13293.43|13293.43|13293.43|0
1653489230000|2022-05-25 14:33:50|13296.23|13296.23|13296.23|13296.23|13296.23|13296.23|13296.23|13296.23|0
1653489250000|2022-05-25 14:34:10|13293.43|13293.43|13293.43|13293.43|13293.43|13293.43|13293.43|13293.43|0
1653489320000|2022-05-25 14:35:20|13294.81|13294.81|13294.81|13294.81|13294.81|13294.81|13294.81|13294.81|0
1653489370000|2022-05-25 14:36:10|13299.01|13299.01|13297.61|13297.61|13299.01|13299.01|13297.61|13297.61|0
1653489430000|2022-05-25 14:37:10|13301.57|13301.57|13293.64|13293.64|13301.57|13301.57|13293.64|13293.64|0
1653489560000|2022-05-25 14:39:20|13297.61|13297.61|13297.61|13297.61|13297.61|13297.61|13297.61|13297.61|0
1653489610000|2022-05-25 14:40:10|13292.01|13292.01|13292.01|13292.01|13292.01|13292.01|13292.01|13292.01|0
1653489630000|2022-05-25 14:40:30|13288.04|13288.04|13288.04|13288.04|13288.04|13288.04|13288.04|13288.04|0
1653489650000|2022-05-25 14:40:50|13289.44|13289.44|13289.44|13289.44|13289.44|13289.44|13289.44|13289.44|0
1653489680000|2022-05-25 14:41:20|13285.48|13285.48|13285.48|13285.48|13285.48|13285.48|13285.48|13285.48|0
1653489740000|2022-05-25 14:42:20|13289.44|13289.44|13289.44|13289.44|13289.44|13289.44|13289.44|13289.44|0
1653489900000|2022-05-25 14:45:00|13285.25|13285.25|13285.7|13285.7|13285.7|13285.7|13285.25|13285.25|0
1653489930000|2022-05-25 14:45:30|13287.1|13287.1|13287.1|13287.1|13287.1|13287.1|13287.1|13287.1|0
1653489960000|2022-05-25 14:46:00|13288.5|13288.5|13288.5|13288.5|13288.5|13288.5|13288.5|13288.5|0
1653490050000|2022-05-25 14:47:30|13284.31|13284.31|13284.31|13284.31|13284.31|13284.31|13284.31|13284.31|0
1653490060000|2022-05-25 14:47:40|13283.39|13283.39|13283.39|13283.39|13283.39|13283.39|13283.39|13283.39|0
1653490080000|2022-05-25 14:48:00|13279.42|13279.42|13279.42|13279.42|13279.42|13279.42|13279.42|13279.42|0
1653490300000|2022-05-25 14:51:40|13275.46|13275.46|13275.46|13275.46|13275.46|13275.46|13275.46|13275.46|0
1653490320000|2022-05-25 14:52:00|13275.92|13275.92|13275.92|13275.92|13275.92|13275.92|13275.92|13275.92|0
1653490330000|2022-05-25 14:52:10|13279.88|13279.88|13279.88|13279.88|13279.88|13279.88|13279.88|13279.88|0
1653490360000|2022-05-25 14:52:40|13281.28|13281.28|13281.28|13281.28|13281.28|13281.28|13281.28|13281.28|0
1653490380000|2022-05-25 14:53:00|13284.08|13284.08|13284.08|13284.08|13284.08|13284.08|13284.08|13284.08|0
1653490390000|2022-05-25 14:53:10|13285.48|13285.48|13285.48|13285.48|13285.48|13285.48|13285.48|13285.48|0
1653490440000|2022-05-25 14:54:00|13288.28|13288.28|13288.28|13288.28|13288.28|13288.28|13288.28|13288.28|0
1653490500000|2022-05-25 14:55:00|13286.88|13286.88|13286.88|13286.88|13286.88|13286.88|13286.88|13286.88|0
1653490680000|2022-05-25 14:58:00|13290.84|13290.84|13290.84|13290.84|13290.84|13290.84|13290.84|13290.84|0
1653490690000|2022-05-25 14:58:10|13290.38|13290.38|13290.38|13290.38|13290.38|13290.38|13290.38|13290.38|0
1653490790000|2022-05-25 14:59:50|13286.42|13286.42|13286.42|13286.42|13286.42|13286.42|13286.42|13286.42|0
1653490840000|2022-05-25 15:00:40|13282.22|13282.22|13282.22|13282.22|13282.22|13282.22|13282.22|13282.22|0
1653490850000|2022-05-25 15:00:50|13283.62|13283.62|13283.62|13283.62|13283.62|13283.62|13283.62|13283.62|0
1653490860000|2022-05-25 15:01:00|13285.02|13285.02|13280.82|13280.82|13285.02|13285.02|13280.82|13280.82|0
1653490870000|2022-05-25 15:01:10|13284.79|13284.79|13280.82|13280.82|13284.79|13284.79|13280.82|13280.82|0
1653490930000|2022-05-25 15:02:10|13281.74|13281.74|13287.34|13287.34|13287.34|13287.34|13281.74|13281.74|0
1653491040000|2022-05-25 15:04:00|13286.88|13286.88|13286.88|13286.88|13286.88|13286.88|13286.88|13286.88|0
1653491080000|2022-05-25 15:04:40|13282.68|13282.68|13278.71|13278.71|13282.68|13282.68|13278.71|13278.71|0
1653491100000|2022-05-25 15:05:00|13274.75|13274.75|13274.75|13274.75|13274.75|13274.75|13274.75|13274.75|0
1653491130000|2022-05-25 15:05:30|13274.29|13274.29|13274.29|13274.29|13274.29|13274.29|13274.29|13274.29|0
1653491260000|2022-05-25 15:07:40|13271.49|13271.49|13271.49|13271.49|13271.49|13271.49|13271.49|13271.49|0
1653491280000|2022-05-25 15:08:00|13271.03|13271.03|13271.03|13271.03|13271.03|13271.03|13271.03|13271.03|0
1653491330000|2022-05-25 15:08:50|13270.57|13270.57|13270.57|13270.57|13270.57|13270.57|13270.57|13270.57|0
1653491350000|2022-05-25 15:09:10|13266.61|13266.61|13266.61|13266.61|13266.61|13266.61|13266.61|13266.61|0
1653491400000|2022-05-25 15:10:00|13262.64|13262.64|13262.64|13262.64|13262.64|13262.64|13262.64|13262.64|0
1653491430000|2022-05-25 15:10:30|13259.84|13259.84|13259.84|13259.84|13259.84|13259.84|13259.84|13259.84|0
1653491440000|2022-05-25 15:10:40|13263.81|13263.81|13268.01|13268.01|13269.4|13269.4|13263.81|13263.81|0
1653491450000|2022-05-25 15:10:50|13270.3|13270.3|13269.84|13269.84|13270.3|13270.3|13269.84|13269.84|0
1653491460000|2022-05-25 15:11:00|13269.38|13269.38|13268.92|13268.92|13269.38|13269.38|13268.92|13268.92|0
1653491490000|2022-05-25 15:11:30|13271.72|13271.72|13271.72|13271.72|13271.72|13271.72|13271.72|13271.72|0
1653491500000|2022-05-25 15:11:40|13270.34|13270.34|13270.34|13270.34|13270.34|13270.34|13270.34|13270.34|0
1653491520000|2022-05-25 15:12:00|13274.31|13274.31|13274.31|13274.31|13274.31|13274.31|13274.31|13274.31|0
1653491570000|2022-05-25 15:12:50|13275.71|13275.71|13275.71|13275.71|13275.71|13275.71|13275.71|13275.71|0
1653491630000|2022-05-25 15:13:50|13274.79|13274.79|13274.79|13274.79|13274.79|13274.79|13274.79|13274.79|0
1653491750000|2022-05-25 15:15:50|13275.71|13275.71|13276.17|13276.17|13276.17|13276.17|13275.71|13275.71|0
1653491770000|2022-05-25 15:16:10|13272.2|13272.2|13272.2|13272.2|13272.2|13272.2|13272.2|13272.2|0
1653491780000|2022-05-25 15:16:20|13269.4|13269.4|13268.01|13268.01|13269.4|13269.4|13265.21|13265.21|0
1653491790000|2022-05-25 15:16:30|13264.04|13264.04|13264.04|13264.04|13264.04|13264.04|13264.04|13264.04|0
1653491870000|2022-05-25 15:17:50|13265.44|13265.44|13265.44|13265.44|13265.44|13265.44|13265.44|13265.44|0
1653491890000|2022-05-25 15:18:10|13264.06|13264.06|13264.06|13264.06|13264.06|13264.06|13264.06|13264.06|0
1653491940000|2022-05-25 15:19:00|13261.26|13261.26|13261.26|13261.26|13261.26|13261.26|13261.26|13261.26|0
1653491960000|2022-05-25 15:19:20|13264.06|13264.06|13264.06|13264.06|13264.06|13264.06|13264.06|13264.06|0
1653492000000|2022-05-25 15:20:00|13260.1|13260.1|13260.1|13260.1|13260.1|13260.1|13260.1|13260.1|0
1653492030000|2022-05-25 15:20:30|13257.3|13257.3|13258.7|13258.7|13258.7|13258.7|13257.3|13257.3|0
1653492050000|2022-05-25 15:20:50|13254.73|13254.73|13254.73|13254.73|13254.73|13254.73|13254.73|13254.73|0
1653492060000|2022-05-25 15:21:00|13251.93|13251.93|13251.93|13251.93|13251.93|13251.93|13251.93|13251.93|0
1653492200000|2022-05-25 15:23:20|13255.9|13255.9|13255.9|13255.9|13255.9|13255.9|13255.9|13255.9|0
1653492240000|2022-05-25 15:24:00|13256.82|13256.82|13256.82|13256.82|13256.82|13256.82|13256.82|13256.82|0
1653492300000|2022-05-25 15:25:00|13258.22|13258.22|13258.22|13258.22|13258.22|13258.22|13258.22|13258.22|0
1653492310000|2022-05-25 15:25:10|13259.61|13259.61|13259.61|13259.61|13259.61|13259.61|13259.61|13259.61|0
1653492340000|2022-05-25 15:25:40|13258.22|13258.22|13259.61|13259.61|13259.61|13259.61|13258.22|13258.22|0
1653492410000|2022-05-25 15:26:50|13255.65|13255.65|13255.65|13255.65|13255.65|13255.65|13255.65|13255.65|0
1653492430000|2022-05-25 15:27:10|13251.68|13251.68|13255.65|13255.65|13255.65|13255.65|13251.68|13251.68|0
1653492480000|2022-05-25 15:28:00|13259.61|13259.61|13259.61|13259.61|13259.61|13259.61|13259.61|13259.61|0
1653492490000|2022-05-25 15:28:10|13263.81|13263.81|13263.81|13263.81|13263.81|13263.81|13263.81|13263.81|0
1653492520000|2022-05-25 15:28:40|13267.78|13267.78|13269.18|13269.18|13269.18|13269.18|13267.78|13267.78|0
1653492540000|2022-05-25 15:29:00|13270.58|13270.58|13266.61|13266.61|13270.58|13270.58|13266.61|13266.61|0
1653492560000|2022-05-25 15:29:20|13262.65|13262.65|13262.65|13262.65|13262.65|13262.65|13262.65|13262.65|0
1653492570000|2022-05-25 15:29:30|13258.68|13258.68|13262.65|13262.65|13264.05|13264.05|13258.68|13258.68|0
1653492580000|2022-05-25 15:29:40|13259.85|13259.85|13259.85|13259.85|13259.85|13259.85|13259.85|13259.85|0
1653492590000|2022-05-25 15:29:50|13262.65|13262.65|13262.65|13262.65|13262.65|13262.65|13262.65|13262.65|0
1653549300000|2022-05-26 07:15:00|13280.19|13280.19|13280.19|13280.19|13280.19|13280.19|13280.19|13280.19|0
1653549400000|2022-05-26 07:16:40|13276.22|13276.22|13276.22|13276.22|13276.22|13276.22|13276.22|13276.22|0
1653549450000|2022-05-26 07:17:30|13288.12|13288.12|13288.12|13288.12|13288.12|13288.12|13288.12|13288.12|0
1653549460000|2022-05-26 07:17:40|13284.15|13284.15|13284.15|13284.15|13284.15|13284.15|13284.15|13284.15|0
1653549500000|2022-05-26 07:18:20|13280.19|13280.19|13280.19|13280.19|13280.19|13280.19|13280.19|13280.19|0
1653549530000|2022-05-26 07:18:50|13276.22|13276.22|13276.22|13276.22|13276.22|13276.22|13276.22|13276.22|0
1653549760000|2022-05-26 07:22:40|13279.02|13279.02|13279.02|13279.02|13279.02|13279.02|13279.02|13279.02|0
1653549860000|2022-05-26 07:24:20|13288.82|13288.82|13294.42|13294.42|13294.42|13294.42|13288.82|13288.82|0
1653549880000|2022-05-26 07:24:40|13297.22|13297.22|13297.22|13297.22|13297.22|13297.22|13297.22|13297.22|0
1653550040000|2022-05-26 07:27:20|13290.22|13290.22|13290.22|13290.22|13290.22|13290.22|13290.22|13290.22|0
1653550170000|2022-05-26 07:29:30|13282.29|13282.29|13282.29|13282.29|13282.29|13282.29|13282.29|13282.29|0
1653550180000|2022-05-26 07:29:40|13275.29|13275.29|13275.29|13275.29|13275.29|13275.29|13275.29|13275.29|0
1653550200000|2022-05-26 07:30:00|13271.09|13271.09|13267.13|13267.13|13271.09|13271.09|13267.13|13267.13|0
1653550250000|2022-05-26 07:30:50|13278.32|13278.32|13274.36|13274.36|13278.32|13278.32|13274.36|13274.36|0
1653550390000|2022-05-26 07:33:10|13266.43|13266.43|13270.39|13270.39|13270.39|13270.39|13266.43|13266.43|0
1653550410000|2022-05-26 07:33:30|13278.32|13278.32|13278.32|13278.32|13278.32|13278.32|13278.32|13278.32|0
1653550560000|2022-05-26 07:36:00|13279.72|13279.72|13287.65|13287.65|13287.65|13287.65|13279.72|13279.72|0
1653550690000|2022-05-26 07:38:10|13291.62|13291.62|13291.62|13291.62|13291.62|13291.62|13291.62|13291.62|0
1653550820000|2022-05-26 07:40:20|13287.65|13287.65|13279.72|13279.72|13287.65|13287.65|13279.72|13279.72|0
1653551000000|2022-05-26 07:43:20|13271.79|13271.79|13271.79|13271.79|13271.79|13271.79|13271.79|13271.79|0
1653551020000|2022-05-26 07:43:40|13275.76|13275.76|13275.76|13275.76|13275.76|13275.76|13275.76|13275.76|0
1653551060000|2022-05-26 07:44:20|13267.83|13267.83|13275.76|13275.76|13275.76|13275.76|13267.83|13267.83|0
1653551400000|2022-05-26 07:50:00|13271.79|13271.79|13273.19|13273.19|13273.19|13273.19|13271.79|13271.79|0
1653551430000|2022-05-26 07:50:30|13281.12|13281.12|13281.12|13281.12|13281.12|13281.12|13281.12|13281.12|0
1653551460000|2022-05-26 07:51:00|13277.16|13277.16|13277.16|13277.16|13277.16|13277.16|13277.16|13277.16|0
1653551500000|2022-05-26 07:51:40|13285.09|13285.09|13285.09|13285.09|13285.09|13285.09|13285.09|13285.09|0
1653551710000|2022-05-26 07:55:10|13289.05|13289.05|13289.05|13289.05|13289.05|13289.05|13289.05|13289.05|0
1653551770000|2022-05-26 07:56:10|13291.85|13291.85|13294.65|13294.65|13294.65|13294.65|13291.85|13291.85|0
1653551890000|2022-05-26 07:58:10|13286.72|13286.72|13286.72|13286.72|13286.72|13286.72|13286.72|13286.72|0
1653551940000|2022-05-26 07:59:00|13289.52|13289.52|13289.52|13289.52|13289.52|13289.52|13289.52|13289.52|0
1653551950000|2022-05-26 07:59:10|13290.92|13290.92|13290.92|13290.92|13290.92|13290.92|13290.92|13290.92|0
1653552100000|2022-05-26 08:01:40|13292.32|13292.32|13292.32|13292.32|13292.32|13292.32|13292.32|13292.32|0
1653552120000|2022-05-26 08:02:00|13293.72|13293.72|13293.72|13293.72|13293.72|13293.72|13293.72|13293.72|0
1653552260000|2022-05-26 08:04:20|13297.68|13297.68|13297.68|13297.68|13297.68|13297.68|13297.68|13297.68|0
1653552400000|2022-05-26 08:06:40|13301.65|13301.65|13301.65|13301.65|13301.65|13301.65|13301.65|13301.65|0
1653552460000|2022-05-26 08:07:40|13305.61|13305.61|13305.61|13305.61|13305.61|13305.61|13305.61|13305.61|0
1653552620000|2022-05-26 08:10:20|13298.62|13298.62|13295.82|13295.82|13298.62|13298.62|13295.82|13295.82|0
1653552750000|2022-05-26 08:12:30|13287.89|13287.89|13287.89|13287.89|13287.89|13287.89|13287.89|13287.89|0
1653552800000|2022-05-26 08:13:20|13289.29|13289.29|13289.29|13289.29|13289.29|13289.29|13289.29|13289.29|0
1653552840000|2022-05-26 08:14:00|13292.08|13292.08|13292.08|13292.08|13292.08|13292.08|13292.08|13292.08|0
1653552900000|2022-05-26 08:15:00|13284.15|13284.15|13284.15|13284.15|13284.15|13284.15|13284.15|13284.15|0
1653553380000|2022-05-26 08:23:00|13288.12|13288.12|13288.12|13288.12|13288.12|13288.12|13288.12|13288.12|0
1653553390000|2022-05-26 08:23:10|13284.15|13284.15|13280.19|13280.19|13284.15|13284.15|13280.19|13280.19|0
1653553510000|2022-05-26 08:25:10|13276.22|13276.22|13276.22|13276.22|13276.22|13276.22|13276.22|13276.22|0
1653553700000|2022-05-26 08:28:20|13272.02|13272.02|13272.02|13272.02|13272.02|13272.02|13272.02|13272.02|0
1653553770000|2022-05-26 08:29:30|13279.02|13279.02|13281.82|13281.82|13281.82|13281.82|13279.02|13279.02|0
1653553780000|2022-05-26 08:29:40|13283.22|13283.22|13287.42|13287.42|13287.42|13287.42|13283.22|13283.22|0
1653553790000|2022-05-26 08:29:50|13288.82|13288.82|13291.62|13291.62|13291.62|13291.62|13288.82|13288.82|0
1653553850000|2022-05-26 08:30:50|13293.02|13293.02|13285.09|13285.09|13293.02|13293.02|13285.09|13285.09|0
1653553860000|2022-05-26 08:31:00|13283.69|13283.69|13283.69|13283.69|13283.69|13283.69|13283.69|13283.69|0
1653554120000|2022-05-26 08:35:20|13279.72|13279.72|13279.72|13279.72|13279.72|13279.72|13279.72|13279.72|0
1653554240000|2022-05-26 08:37:20|13283.92|13283.92|13283.92|13283.92|13283.92|13283.92|13283.92|13283.92|0
1653554330000|2022-05-26 08:38:50|13275.99|13275.99|13275.99|13275.99|13275.99|13275.99|13275.99|13275.99|0
1653554490000|2022-05-26 08:41:30|13271.79|13271.79|13271.79|13271.79|13271.79|13271.79|13271.79|13271.79|0
1653554670000|2022-05-26 08:44:30|13263.86|13263.86|13263.86|13263.86|13263.86|13263.86|13263.86|13263.86|0
1653554680000|2022-05-26 08:44:40|13267.83|13267.83|13267.83|13267.83|13267.83|13267.83|13267.83|13267.83|0
1653554700000|2022-05-26 08:45:00|13265.03|13265.03|13263.63|13263.63|13265.03|13265.03|13263.63|13263.63|0
1653554710000|2022-05-26 08:45:10|13267.59|13267.59|13267.59|13267.59|13267.59|13267.59|13267.59|13267.59|0
1653554720000|2022-05-26 08:45:20|13274.59|13274.59|13274.59|13274.59|13274.59|13274.59|13274.59|13274.59|0
1653554750000|2022-05-26 08:45:50|13275.99|13275.99|13275.99|13275.99|13275.99|13275.99|13275.99|13275.99|0
1653554760000|2022-05-26 08:46:00|13281.59|13281.59|13281.59|13281.59|13281.59|13281.59|13281.59|13281.59|0
1653554810000|2022-05-26 08:46:50|13275.99|13275.99|13275.99|13275.99|13275.99|13275.99|13275.99|13275.99|0
1653554840000|2022-05-26 08:47:20|13271.79|13271.79|13271.79|13271.79|13271.79|13271.79|13271.79|13271.79|0
1653555060000|2022-05-26 08:51:00|13262|13262|13262|13262|13262|13262|13262|13262|0
1653555080000|2022-05-26 08:51:20|13266.19|13266.19|13266.19|13266.19|13266.19|13266.19|13266.19|13266.19|0
1653555150000|2022-05-26 08:52:30|13262.23|13262.23|13262.23|13262.23|13262.23|13262.23|13262.23|13262.23|0
1653555210000|2022-05-26 08:53:30|13258.26|13258.26|13258.26|13258.26|13258.26|13258.26|13258.26|13258.26|0
1653555320000|2022-05-26 08:55:20|13256.86|13256.86|13256.86|13256.86|13256.86|13256.86|13256.86|13256.86|0
1653555330000|2022-05-26 08:55:30|13261.06|13261.06|13261.06|13261.06|13261.06|13261.06|13261.06|13261.06|0
1653555360000|2022-05-26 08:56:00|13263.86|13263.86|13263.86|13263.86|13263.86|13263.86|13263.86|13263.86|0
1653555590000|2022-05-26 08:59:50|13271.79|13271.79|13271.79|13271.79|13271.79|13271.79|13271.79|13271.79|0
1653556000000|2022-05-26 09:06:40|13270.39|13270.39|13274.59|13274.59|13274.59|13274.59|13270.39|13270.39|0
1653556010000|2022-05-26 09:06:50|13273.19|13273.19|13273.19|13273.19|13273.19|13273.19|13273.19|13273.19|0
1653556020000|2022-05-26 09:07:00|13274.59|13274.59|13274.59|13274.59|13274.59|13274.59|13274.59|13274.59|0
1653556180000|2022-05-26 09:09:40|13275.99|13275.99|13275.99|13275.99|13275.99|13275.99|13275.99|13275.99|0
1653556260000|2022-05-26 09:11:00|13277.39|13277.39|13277.39|13277.39|13277.39|13277.39|13277.39|13277.39|0
1653556330000|2022-05-26 09:12:10|13274.59|13274.59|13274.59|13274.59|13274.59|13274.59|13274.59|13274.59|0
1653556400000|2022-05-26 09:13:20|13278.56|13278.56|13278.56|13278.56|13278.56|13278.56|13278.56|13278.56|0
1653556410000|2022-05-26 09:13:30|13277.16|13277.16|13289.05|13289.05|13289.05|13289.05|13277.16|13277.16|0
1653556430000|2022-05-26 09:13:50|13293.02|13293.02|13300.95|13300.95|13300.95|13300.95|13293.02|13293.02|0
1653556470000|2022-05-26 09:14:30|13289.05|13289.05|13289.05|13289.05|13289.05|13289.05|13289.05|13289.05|0
1653556480000|2022-05-26 09:14:40|13285.09|13285.09|13285.09|13285.09|13285.09|13285.09|13285.09|13285.09|0
1653556490000|2022-05-26 09:14:50|13281.12|13281.12|13281.12|13281.12|13281.12|13281.12|13281.12|13281.12|0
1653556610000|2022-05-26 09:16:50|13289.05|13289.05|13289.05|13289.05|13289.05|13289.05|13289.05|13289.05|0
1653556720000|2022-05-26 09:18:40|13285.09|13285.09|13285.09|13285.09|13285.09|13285.09|13285.09|13285.09|0
1653556900000|2022-05-26 09:21:40|13293.02|13293.02|13293.02|13293.02|13293.02|13293.02|13293.02|13293.02|0
1653556910000|2022-05-26 09:21:50|13300.95|13300.95|13300.95|13300.95|13300.95|13300.95|13300.95|13300.95|0
1653557070000|2022-05-26 09:24:30|13308.88|13308.88|13308.88|13308.88|13308.88|13308.88|13308.88|13308.88|0
1653557110000|2022-05-26 09:25:10|13313.08|13313.08|13319.84|13319.84|13319.84|13319.84|13313.08|13313.08|0
1653557350000|2022-05-26 09:29:10|13321.24|13321.24|13321.24|13321.24|13321.24|13321.24|13321.24|13321.24|0
1653557490000|2022-05-26 09:31:30|13318.44|13318.44|13318.44|13318.44|13318.44|13318.44|13318.44|13318.44|0
1653557530000|2022-05-26 09:32:10|13315.64|13315.64|13315.64|13315.64|13315.64|13315.64|13315.64|13315.64|0
1653557580000|2022-05-26 09:33:00|13307.71|13307.71|13307.71|13307.71|13307.71|13307.71|13307.71|13307.71|0
1653557660000|2022-05-26 09:34:20|13310.51|13310.51|13322.29|13322.29|13322.29|13322.29|13310.51|13310.51|0
1653557680000|2022-05-26 09:34:40|13319.53|13319.53|13319.53|13319.53|13319.53|13319.53|13319.53|13319.53|0
1653557790000|2022-05-26 09:36:30|13311.6|13311.6|13311.6|13311.6|13311.6|13311.6|13311.6|13311.6|0
1653558020000|2022-05-26 09:40:20|13313|13313|13313|13313|13313|13313|13313|13313|0
1653558090000|2022-05-26 09:41:30|13314.38|13314.38|13310.88|13310.88|13314.84|13314.84|13310.88|13310.88|0
1653558120000|2022-05-26 09:42:00|13314.84|13314.84|13314.84|13314.84|13314.84|13314.84|13314.84|13314.84|0
1653558180000|2022-05-26 09:43:00|13316.24|13316.24|13317.62|13317.62|13319.02|13319.02|13316.24|13316.24|0
1653558220000|2022-05-26 09:43:40|13317.16|13317.16|13317.16|13317.16|13317.16|13317.16|13317.16|13317.16|0
1653558240000|2022-05-26 09:44:00|13319.96|13319.96|13319.96|13319.96|13319.96|13319.96|13319.96|13319.96|0
1653558250000|2022-05-26 09:44:10|13321.34|13321.34|13320.13|13320.13|13323.64|13323.64|13319.67|13319.67|0
1653558260000|2022-05-26 09:44:20|13319.21|13319.21|13319.21|13319.21|13319.21|13319.21|13319.21|13319.21|0
1653558270000|2022-05-26 09:44:30|13316.41|13316.41|13316.41|13316.41|13316.41|13316.41|13316.41|13316.41|0
1653558330000|2022-05-26 09:45:30|13317.79|13317.79|13317.79|13317.79|13317.79|13317.79|13317.79|13317.79|0
1653558340000|2022-05-26 09:45:40|13325.72|13325.72|13325.72|13325.72|13325.72|13325.72|13325.72|13325.72|0
1653558360000|2022-05-26 09:46:00|13333.65|13333.65|13333.65|13333.65|13333.65|13333.65|13333.65|13333.65|0
1653558370000|2022-05-26 09:46:10|13329.69|13329.69|13329.69|13329.69|13329.69|13329.69|13329.69|13329.69|0
1653558400000|2022-05-26 09:46:40|13330.61|13330.61|13330.61|13330.61|13330.61|13330.61|13330.61|13330.61|0
1653558470000|2022-05-26 09:47:50|13336.2|13336.2|13336.2|13336.2|13336.2|13336.2|13336.2|13336.2|0
1653558500000|2022-05-26 09:48:20|13336.66|13336.66|13336.66|13336.66|13336.66|13336.66|13336.66|13336.66|0
1653558670000|2022-05-26 09:51:10|13338.06|13338.06|13336.66|13336.66|13338.06|13338.06|13336.66|13336.66|0
1653559020000|2022-05-26 09:57:00|13342.26|13342.26|13342.26|13342.26|13342.26|13342.26|13342.26|13342.26|0
1653559080000|2022-05-26 09:58:00|13346.46|13346.46|13346.46|13346.46|13346.46|13346.46|13346.46|13346.46|0
1653559190000|2022-05-26 09:59:50|13354.39|13354.39|13350.65|13350.65|13354.39|13354.39|13347.85|13347.85|0
1653559250000|2022-05-26 10:00:50|13353.45|13353.45|13353.45|13353.45|13353.45|13353.45|13353.45|13353.45|0
1653559380000|2022-05-26 10:03:00|13355.29|13355.29|13355.29|13355.29|13355.29|13355.29|13355.29|13355.29|0
1653559460000|2022-05-26 10:04:20|13351.09|13351.09|13349.69|13349.69|13351.09|13351.09|13349.69|13349.69|0
1653559470000|2022-05-26 10:04:30|13352.49|13352.49|13352.49|13352.49|13352.49|13352.49|13352.49|13352.49|0
1653559480000|2022-05-26 10:04:40|13340.6|13340.6|13340.6|13340.6|13340.6|13340.6|13340.6|13340.6|0
1653559540000|2022-05-26 10:05:40|13332.66|13332.66|13332.66|13332.66|13332.66|13332.66|13332.66|13332.66|0
1653559710000|2022-05-26 10:08:30|13336.63|13336.63|13336.63|13336.63|13336.63|13336.63|13336.63|13336.63|0
1653559770000|2022-05-26 10:09:30|13336.17|13336.17|13342.67|13342.67|13342.67|13342.67|13336.17|13336.17|0
1653559800000|2022-05-26 10:10:00|13345.47|13345.47|13345.47|13345.47|13345.47|13345.47|13345.47|13345.47|0
1653559820000|2022-05-26 10:10:20|13345.01|13345.01|13345.01|13345.01|13345.01|13345.01|13345.01|13345.01|0
1653559830000|2022-05-26 10:10:30|13345.93|13345.93|13345.01|13345.01|13345.93|13345.93|13345.01|13345.01|0
1653559860000|2022-05-26 10:11:00|13342.21|13342.21|13338.24|13338.24|13342.21|13342.21|13338.24|13338.24|0
1653559870000|2022-05-26 10:11:10|13339.62|13339.62|13339.62|13339.62|13339.62|13339.62|13339.62|13339.62|0
1653559900000|2022-05-26 10:11:40|13345.22|13345.22|13345.22|13345.22|13345.22|13345.22|13345.22|13345.22|0
1653559920000|2022-05-26 10:12:00|13348.02|13348.02|13348.02|13348.02|13348.02|13348.02|13348.02|13348.02|0
1653559970000|2022-05-26 10:12:50|13350.78|13350.78|13349.4|13349.4|13351.24|13351.24|13349.4|13349.4|0
1653560000000|2022-05-26 10:13:20|13351.24|13351.24|13351.24|13351.24|13351.24|13351.24|13351.24|13351.24|0
1653560010000|2022-05-26 10:13:30|13347.04|13347.04|13347.04|13347.04|13347.04|13347.04|13347.04|13347.04|0
1653560060000|2022-05-26 10:14:20|13344.28|13344.28|13344.28|13344.28|13344.28|13344.28|13344.28|13344.28|0
1653560080000|2022-05-26 10:14:40|13340.08|13340.08|13340.08|13340.08|13340.08|13340.08|13340.08|13340.08|0
1653560150000|2022-05-26 10:15:50|13340.54|13340.54|13340.54|13340.54|13340.54|13340.54|13340.54|13340.54|0
1653560200000|2022-05-26 10:16:40|13339.16|13339.16|13339.16|13339.16|13339.16|13339.16|13339.16|13339.16|0
1653560470000|2022-05-26 10:21:10|13339.62|13339.62|13339.62|13339.62|13339.62|13339.62|13339.62|13339.62|0
1653560520000|2022-05-26 10:22:00|13339.16|13339.16|13339.16|13339.16|13339.16|13339.16|13339.16|13339.16|0
1653560540000|2022-05-26 10:22:20|13337.76|13337.76|13337.76|13337.76|13337.76|13337.76|13337.76|13337.76|0
1653560570000|2022-05-26 10:22:50|13340.56|13340.56|13340.56|13340.56|13340.56|13340.56|13340.56|13340.56|0
1653560580000|2022-05-26 10:23:00|13344.76|13344.76|13344.76|13344.76|13344.76|13344.76|13344.76|13344.76|0
1653560820000|2022-05-26 10:27:00|13340.79|13340.79|13340.79|13340.79|13340.79|13340.79|13340.79|13340.79|0
1653560850000|2022-05-26 10:27:30|13336.83|13336.83|13336.83|13336.83|13336.83|13336.83|13336.83|13336.83|0
1653561000000|2022-05-26 10:30:00|13332.86|13332.86|13332.86|13332.86|13332.86|13332.86|13332.86|13332.86|0
1653561050000|2022-05-26 10:30:50|13328.9|13328.9|13328.9|13328.9|13328.9|13328.9|13328.9|13328.9|0
1653561070000|2022-05-26 10:31:10|13332.86|13332.86|13332.86|13332.86|13332.86|13332.86|13332.86|13332.86|0
1653561180000|2022-05-26 10:33:00|13330.11|13330.11|13330.11|13330.11|13330.11|13330.11|13330.11|13330.11|0
1653561270000|2022-05-26 10:34:30|13316.11|13316.11|13316.11|13316.11|13316.11|13316.11|13316.11|13316.11|0
1653561280000|2022-05-26 10:34:40|13318.91|13318.91|13318.91|13318.91|13318.91|13318.91|13318.91|13318.91|0
1653561310000|2022-05-26 10:35:10|13325.91|13325.91|13324.51|13324.51|13325.91|13325.91|13324.51|13324.51|0
1653561370000|2022-05-26 10:36:10|13320.31|13320.31|13320.31|13320.31|13320.31|13320.31|13320.31|13320.31|0
1653561440000|2022-05-26 10:37:20|13314.71|13314.71|13314.71|13314.71|13314.71|13314.71|13314.71|13314.71|0
1653561450000|2022-05-26 10:37:30|13315.19|13315.19|13316.11|13316.11|13316.11|13316.11|13315.19|13315.19|0
1653561480000|2022-05-26 10:38:00|13312.15|13312.15|13306.78|13306.78|13312.15|13312.15|13306.78|13306.78|0
1653561510000|2022-05-26 10:38:30|13302.82|13302.82|13302.82|13302.82|13302.82|13302.82|13302.82|13302.82|0
1653561590000|2022-05-26 10:39:50|13297.22|13297.22|13297.22|13297.22|13297.22|13297.22|13297.22|13297.22|0
1653561600000|2022-05-26 10:40:00|13294.42|13294.42|13288.82|13288.82|13294.42|13294.42|13288.82|13288.82|0
1653561660000|2022-05-26 10:41:00|13286.02|13286.02|13281.82|13281.82|13286.02|13286.02|13281.82|13281.82|0
1653561720000|2022-05-26 10:42:00|13283.22|13283.22|13283.22|13283.22|13283.22|13283.22|13283.22|13283.22|0
1653561800000|2022-05-26 10:43:20|13290.68|13290.68|13290.68|13290.68|13290.68|13290.68|13290.68|13290.68|0
1653561840000|2022-05-26 10:44:00|13286.48|13286.48|13286.48|13286.48|13286.48|13286.48|13286.48|13286.48|0
1653561940000|2022-05-26 10:45:40|13285.08|13285.08|13285.08|13285.08|13285.08|13285.08|13285.08|13285.08|0
1653562020000|2022-05-26 10:47:00|13290.68|13290.68|13290.68|13290.68|13290.68|13290.68|13290.68|13290.68|0
1653562130000|2022-05-26 10:48:50|13285.08|13285.08|13285.08|13285.08|13285.08|13285.08|13285.08|13285.08|0
1653562370000|2022-05-26 10:52:50|13273.19|13273.19|13273.19|13273.19|13273.19|13273.19|13273.19|13273.19|0
1653562440000|2022-05-26 10:54:00|13270.39|13270.39|13270.39|13270.39|13270.39|13270.39|13270.39|13270.39|0
1653562610000|2022-05-26 10:56:50|13274.35|13274.35|13274.35|13274.35|13274.35|13274.35|13274.35|13274.35|0
1653562630000|2022-05-26 10:57:10|13270.39|13270.39|13270.39|13270.39|13270.39|13270.39|13270.39|13270.39|0
1653562650000|2022-05-26 10:57:30|13267.59|13267.59|13266.19|13266.19|13267.59|13267.59|13266.19|13266.19|0
1653562940000|2022-05-26 11:02:20|13264.35|13264.35|13264.35|13264.35|13264.35|13264.35|13264.35|13264.35|0
1653563000000|2022-05-26 11:03:20|13265.27|13265.27|13265.27|13265.27|13265.27|13265.27|13265.27|13265.27|0
1653563100000|2022-05-26 11:05:00|13261.3|13261.3|13261.3|13261.3|13261.3|13261.3|13261.3|13261.3|0
1653563130000|2022-05-26 11:05:30|13265.27|13265.27|13265.27|13265.27|13265.27|13265.27|13265.27|13265.27|0
1653563170000|2022-05-26 11:06:10|13262.47|13262.47|13262.47|13262.47|13262.47|13262.47|13262.47|13262.47|0
1653563190000|2022-05-26 11:06:30|13266.67|13266.67|13266.67|13266.67|13266.67|13266.67|13266.67|13266.67|0
1653563460000|2022-05-26 11:11:00|13263.87|13263.87|13263.87|13263.87|13263.87|13263.87|13263.87|13263.87|0
1653563550000|2022-05-26 11:12:30|13269.47|13269.47|13270.63|13270.63|13270.63|13270.63|13266.67|13266.67|0
1653563560000|2022-05-26 11:12:40|13274.6|13274.6|13274.6|13274.6|13274.6|13274.6|13274.6|13274.6|0
1653563660000|2022-05-26 11:14:20|13278.56|13278.56|13278.56|13278.56|13278.56|13278.56|13278.56|13278.56|0
1653563680000|2022-05-26 11:14:40|13281.36|13281.36|13281.36|13281.36|13281.36|13281.36|13281.36|13281.36|0
1653564020000|2022-05-26 11:20:20|13282.76|13282.76|13282.76|13282.76|13282.76|13282.76|13282.76|13282.76|0
1653564090000|2022-05-26 11:21:30|13286.73|13286.73|13294.66|13294.66|13294.66|13294.66|13286.73|13286.73|0
1653564100000|2022-05-26 11:21:40|13302.59|13302.59|13302.59|13302.59|13302.59|13302.59|13302.59|13302.59|0
1653564110000|2022-05-26 11:21:50|13298.62|13298.62|13294.66|13294.66|13298.62|13298.62|13294.66|13294.66|0
1653564160000|2022-05-26 11:22:40|13296.06|13296.06|13296.06|13296.06|13296.06|13296.06|13296.06|13296.06|0
1653564210000|2022-05-26 11:23:30|13293.26|13293.26|13293.26|13293.26|13293.26|13293.26|13293.26|13293.26|0
1653564360000|2022-05-26 11:26:00|13294.64|13294.64|13294.64|13294.64|13294.64|13294.64|13294.64|13294.64|0
1653564530000|2022-05-26 11:28:50|13297.44|13297.44|13290.44|13290.44|13297.44|13297.44|13290.44|13290.44|0
1653564570000|2022-05-26 11:29:30|13294.4|13294.4|13294.4|13294.4|13294.4|13294.4|13294.4|13294.4|0
1653564600000|2022-05-26 11:30:00|13298.6|13298.6|13294.64|13294.64|13298.6|13298.6|13294.64|13294.64|0
1653564640000|2022-05-26 11:30:40|13287.64|13287.64|13282.28|13282.28|13287.64|13287.64|13282.28|13282.28|0
1653564660000|2022-05-26 11:31:00|13283.68|13283.68|13283.68|13283.68|13283.68|13283.68|13283.68|13283.68|0
1653564720000|2022-05-26 11:32:00|13275.28|13275.28|13271.31|13271.31|13275.28|13275.28|13271.31|13271.31|0
1653564760000|2022-05-26 11:32:40|13267.35|13267.35|13267.35|13267.35|13267.35|13267.35|13267.35|13267.35|0
1653564780000|2022-05-26 11:33:00|13265.95|13265.95|13265.95|13265.95|13265.95|13265.95|13265.95|13265.95|0
1653564880000|2022-05-26 11:34:40|13261.98|13261.98|13261.98|13261.98|13261.98|13261.98|13261.98|13261.98|0
1653564960000|2022-05-26 11:36:00|13258.02|13258.02|13254.05|13254.05|13258.02|13258.02|13254.05|13254.05|0
1653564980000|2022-05-26 11:36:20|13251.25|13251.25|13251.25|13251.25|13251.25|13251.25|13251.25|13251.25|0
1653564990000|2022-05-26 11:36:30|13248.45|13248.45|13249.85|13249.85|13249.85|13249.85|13248.45|13248.45|0
1653565000000|2022-05-26 11:36:40|13247.1|13247.1|13247.1|13247.1|13247.1|13247.1|13247.1|13247.1|0
1653565090000|2022-05-26 11:38:10|13249.9|13249.9|13249.9|13249.9|13249.9|13249.9|13249.9|13249.9|0
1653565180000|2022-05-26 11:39:40|13248.52|13248.52|13248.52|13248.52|13248.52|13248.52|13248.52|13248.52|0
1653565250000|2022-05-26 11:40:50|13247.12|13247.12|13246.2|13246.2|13247.12|13247.12|13246.2|13246.2|0
1653565270000|2022-05-26 11:41:10|13249|13249|13249|13249|13249|13249|13249|13249|0
1653565290000|2022-05-26 11:41:30|13247.6|13247.6|13247.6|13247.6|13247.6|13247.6|13247.6|13247.6|0
1653565310000|2022-05-26 11:41:50|13243.63|13243.63|13243.63|13243.63|13243.63|13243.63|13243.63|13243.63|0
1653565510000|2022-05-26 11:45:10|13243.17|13243.17|13242.71|13242.71|13243.17|13243.17|13242.71|13242.71|0
1653565540000|2022-05-26 11:45:40|13245.51|13245.51|13245.51|13245.51|13245.51|13245.51|13245.51|13245.51|0
1653565560000|2022-05-26 11:46:00|13245.97|13245.97|13245.97|13245.97|13245.97|13245.97|13245.97|13245.97|0
1653565580000|2022-05-26 11:46:20|13246.43|13246.43|13246.43|13246.43|13246.43|13246.43|13246.43|13246.43|0
1653565650000|2022-05-26 11:47:30|13246.89|13246.89|13246.89|13246.89|13246.89|13246.89|13246.89|13246.89|0
1653565700000|2022-05-26 11:48:20|13245.49|13245.49|13245.49|13245.49|13245.49|13245.49|13245.49|13245.49|0
1653565760000|2022-05-26 11:49:20|13248.29|13248.29|13248.29|13248.29|13248.29|13248.29|13248.29|13248.29|0
1653565820000|2022-05-26 11:50:20|13249.21|13249.21|13249.21|13249.21|13249.21|13249.21|13249.21|13249.21|0
1653565950000|2022-05-26 11:52:30|13246.41|13246.41|13250.61|13250.61|13250.61|13250.61|13246.41|13246.41|0
1653565980000|2022-05-26 11:53:00|13254.81|13254.81|13254.81|13254.81|13254.81|13254.81|13254.81|13254.81|0
1653566150000|2022-05-26 11:55:50|13256.19|13256.19|13256.19|13256.19|13256.19|13256.19|13256.19|13256.19|0
1653566180000|2022-05-26 11:56:20|13260.15|13260.15|13260.15|13260.15|13260.15|13260.15|13260.15|13260.15|0
1653566190000|2022-05-26 11:56:30|13264.12|13264.12|13264.12|13264.12|13264.12|13264.12|13264.12|13264.12|0
1653566510000|2022-05-26 12:01:50|13261.32|13261.32|13261.32|13261.32|13261.32|13261.32|13261.32|13261.32|0
1653566620000|2022-05-26 12:03:40|13264.12|13264.12|13264.12|13264.12|13264.12|13264.12|13264.12|13264.12|0
1653566750000|2022-05-26 12:05:50|13261.32|13261.32|13261.32|13261.32|13261.32|13261.32|13261.32|13261.32|0
1653566840000|2022-05-26 12:07:20|13259.92|13259.92|13259.92|13259.92|13259.92|13259.92|13259.92|13259.92|0
1653566920000|2022-05-26 12:08:40|13261.32|13261.32|13264.12|13264.12|13264.12|13264.12|13261.32|13261.32|0
1653566940000|2022-05-26 12:09:00|13265.52|13265.52|13265.52|13265.52|13265.52|13265.52|13265.52|13265.52|0
1653566990000|2022-05-26 12:09:50|13261.55|13261.55|13265.52|13265.52|13265.52|13265.52|13261.55|13261.55|0
1653567210000|2022-05-26 12:13:30|13269.48|13269.48|13273.45|13273.45|13273.45|13273.45|13269.48|13269.48|0
1653567230000|2022-05-26 12:13:50|13269.48|13269.48|13269.48|13269.48|13269.48|13269.48|13269.48|13269.48|0
1653567290000|2022-05-26 12:14:50|13268.08|13268.08|13268.08|13268.08|13268.08|13268.08|13268.08|13268.08|0
1653567300000|2022-05-26 12:15:00|13270.88|13270.88|13270.88|13270.88|13270.88|13270.88|13270.88|13270.88|0
1653567520000|2022-05-26 12:18:40|13274.85|13274.85|13278.81|13278.81|13278.81|13278.81|13274.85|13274.85|0
1653567550000|2022-05-26 12:19:10|13281.61|13281.61|13281.61|13281.61|13281.61|13281.61|13281.61|13281.61|0
1653568150000|2022-05-26 12:29:10|13285.58|13285.58|13285.58|13285.58|13285.58|13285.58|13285.58|13285.58|0
1653568170000|2022-05-26 12:29:30|13281.9|13281.9|13282.82|13282.82|13282.82|13282.82|13281.9|13281.9|0
1653568200000|2022-05-26 12:30:00|13278.85|13278.85|13252.49|13252.49|13278.85|13278.85|13252.49|13252.49|0
1653568210000|2022-05-26 12:30:10|13253.89|13253.89|13222.17|13222.17|13253.89|13253.89|13222.17|13222.17|0
1653568220000|2022-05-26 12:30:20|13238.03|13238.03|13236.87|13236.87|13240.83|13240.83|13236.87|13236.87|0
1653568230000|2022-05-26 12:30:30|13234.11|13234.11|13234.11|13234.11|13234.11|13234.11|13234.11|13234.11|0
1653568250000|2022-05-26 12:30:50|13242.04|13242.04|13254.63|13254.63|13254.63|13254.63|13242.04|13242.04|0
1653568320000|2022-05-26 12:32:00|13258.6|13258.6|13250.67|13250.67|13258.6|13258.6|13250.67|13250.67|0
1653568360000|2022-05-26 12:32:40|13251.13|13251.13|13251.13|13251.13|13251.13|13251.13|13251.13|13251.13|0
1653568530000|2022-05-26 12:35:30|13242.73|13242.73|13244.13|13244.13|13244.13|13244.13|13242.73|13242.73|0
1653568550000|2022-05-26 12:35:50|13248.33|13248.33|13248.33|13248.33|13248.33|13248.33|13248.33|13248.33|0
1653568560000|2022-05-26 12:36:00|13244.37|13244.37|13244.37|13244.37|13244.37|13244.37|13244.37|13244.37|0
1653568620000|2022-05-26 12:37:00|13244.82|13244.82|13244.82|13244.82|13244.82|13244.82|13244.82|13244.82|0
1653568640000|2022-05-26 12:37:20|13249.02|13249.02|13249.02|13249.02|13249.02|13249.02|13249.02|13249.02|0
1653568950000|2022-05-26 12:42:30|13251.82|13251.82|13253.22|13253.22|13253.22|13253.22|13251.82|13251.82|0
1653569100000|2022-05-26 12:45:00|13254.14|13254.14|13254.14|13254.14|13254.14|13254.14|13254.14|13254.14|0
1653569130000|2022-05-26 12:45:30|13252.76|13252.76|13252.76|13252.76|13252.76|13252.76|13252.76|13252.76|0
1653569330000|2022-05-26 12:48:50|13260.69|13260.69|13268.86|13268.86|13268.86|13268.86|13260.69|13260.69|0
1653569560000|2022-05-26 12:52:40|13270.26|13270.26|13271.66|13271.66|13271.66|13271.66|13270.26|13270.26|0
1653569710000|2022-05-26 12:55:10|13275.62|13275.62|13275.62|13275.62|13275.62|13275.62|13275.62|13275.62|0
1653569790000|2022-05-26 12:56:30|13278.42|13278.42|13278.42|13278.42|13278.42|13278.42|13278.42|13278.42|0
1653569880000|2022-05-26 12:58:00|13279.82|13279.82|13279.82|13279.82|13279.82|13279.82|13279.82|13279.82|0
1653569940000|2022-05-26 12:59:00|13278.42|13278.42|13278.42|13278.42|13278.42|13278.42|13278.42|13278.42|0
1653569980000|2022-05-26 12:59:40|13279.82|13279.82|13279.82|13279.82|13279.82|13279.82|13279.82|13279.82|0
1653570010000|2022-05-26 13:00:10|13271.89|13271.89|13271.89|13271.89|13271.89|13271.89|13271.89|13271.89|0
1653570220000|2022-05-26 13:03:40|13272.81|13272.81|13273.27|13273.27|13273.27|13273.27|13272.81|13272.81|0
1653570240000|2022-05-26 13:04:00|13278.63|13278.63|13278.63|13278.63|13278.63|13278.63|13278.63|13278.63|0
1653570250000|2022-05-26 13:04:10|13279.09|13279.09|13279.09|13279.09|13279.09|13279.09|13279.09|13279.09|0
1653570300000|2022-05-26 13:05:00|13275.13|13275.13|13275.13|13275.13|13275.13|13275.13|13275.13|13275.13|0
1653570340000|2022-05-26 13:05:40|13272.33|13272.33|13264.4|13264.4|13272.33|13272.33|13264.4|13264.4|0
1653570360000|2022-05-26 13:06:00|13263.48|13263.48|13263.02|13263.02|13263.48|13263.48|13263.02|13263.02|0
1653570420000|2022-05-26 13:07:00|13261.62|13261.62|13261.62|13261.62|13261.62|13261.62|13261.62|13261.62|0
1653570480000|2022-05-26 13:08:00|13260.22|13260.22|13260.22|13260.22|13260.22|13260.22|13260.22|13260.22|0
1653570540000|2022-05-26 13:09:00|13256.25|13256.25|13256.25|13256.25|13256.25|13256.25|13256.25|13256.25|0
1653570580000|2022-05-26 13:09:40|13252.06|13252.06|13252.06|13252.06|13252.06|13252.06|13252.06|13252.06|0
1653570670000|2022-05-26 13:11:10|13259.99|13259.99|13259.99|13259.99|13259.99|13259.99|13259.99|13259.99|0
1653570780000|2022-05-26 13:13:00|13264.18|13264.18|13264.18|13264.18|13264.18|13264.18|13264.18|13264.18|0
1653571040000|2022-05-26 13:17:20|13263.72|13263.72|13264.64|13264.64|13264.64|13264.64|13263.72|13263.72|0
1653571110000|2022-05-26 13:18:30|13260.45|13260.45|13260.45|13260.45|13260.45|13260.45|13260.45|13260.45|0
1653571140000|2022-05-26 13:19:00|13256.48|13256.48|13256.48|13256.48|13256.48|13256.48|13256.48|13256.48|0
1653571230000|2022-05-26 13:20:30|13259.28|13259.28|13259.28|13259.28|13259.28|13259.28|13259.28|13259.28|0
1653571270000|2022-05-26 13:21:10|13263.24|13263.24|13263.24|13263.24|13263.24|13263.24|13263.24|13263.24|0
1653571380000|2022-05-26 13:23:00|13264.64|13264.64|13264.64|13264.64|13264.64|13264.64|13264.64|13264.64|0
1653571390000|2022-05-26 13:23:10|13261.85|13261.85|13259.05|13259.05|13261.85|13261.85|13259.05|13259.05|0
1653571500000|2022-05-26 13:25:00|13261.85|13261.85|13261.85|13261.85|13261.85|13261.85|13261.85|13261.85|0
1653571610000|2022-05-26 13:26:50|13257.65|13257.65|13257.65|13257.65|13257.65|13257.65|13257.65|13257.65|0
1653571620000|2022-05-26 13:27:00|13254.85|13254.85|13254.85|13254.85|13254.85|13254.85|13254.85|13254.85|0
1653571630000|2022-05-26 13:27:10|13260.45|13260.45|13260.45|13260.45|13260.45|13260.45|13260.45|13260.45|0
1653571640000|2022-05-26 13:27:20|13259.05|13259.05|13259.05|13259.05|13259.05|13259.05|13259.05|13259.05|0
1653571650000|2022-05-26 13:27:30|13260.45|13260.45|13260.45|13260.45|13260.45|13260.45|13260.45|13260.45|0
1653571830000|2022-05-26 13:30:30|13261.85|13261.85|13261.85|13261.85|13261.85|13261.85|13261.85|13261.85|0
1653571860000|2022-05-26 13:31:00|13262.76|13262.76|13262.76|13262.76|13262.76|13262.76|13262.76|13262.76|0
1653571930000|2022-05-26 13:32:10|13258.8|13258.8|13258.8|13258.8|13258.8|13258.8|13258.8|13258.8|0
1653571990000|2022-05-26 13:33:10|13259.26|13259.26|13259.26|13259.26|13259.26|13259.26|13259.26|13259.26|0
1653572010000|2022-05-26 13:33:30|13263.46|13263.46|13283.28|13283.28|13283.28|13283.28|13263.46|13263.46|0
1653572020000|2022-05-26 13:33:40|13283.74|13283.74|13283.74|13283.74|13283.74|13283.74|13283.74|13283.74|0
1653572030000|2022-05-26 13:33:50|13285.14|13285.14|13286.54|13286.54|13286.54|13286.54|13285.14|13285.14|0
1653572040000|2022-05-26 13:34:00|13287.94|13287.94|13287.94|13287.94|13287.94|13287.94|13287.94|13287.94|0
1653572080000|2022-05-26 13:34:40|13289.34|13289.34|13289.34|13289.34|13289.34|13289.34|13289.34|13289.34|0
1653572090000|2022-05-26 13:34:50|13292.14|13292.14|13292.14|13292.14|13292.14|13292.14|13292.14|13292.14|0
1653572100000|2022-05-26 13:35:00|13296.11|13296.11|13296.11|13296.11|13296.11|13296.11|13296.11|13296.11|0
1653572110000|2022-05-26 13:35:10|13296.57|13296.57|13297.03|13297.03|13297.03|13297.03|13296.57|13296.57|0
1653572150000|2022-05-26 13:35:50|13304.96|13304.96|13304.96|13304.96|13304.96|13304.96|13304.96|13304.96|0
1653572160000|2022-05-26 13:36:00|13306.36|13306.36|13310.32|13310.32|13310.32|13310.32|13306.36|13306.36|0
1653572230000|2022-05-26 13:37:10|13302.39|13302.39|13303.56|13303.56|13303.56|13303.56|13299.59|13299.59|0
1653572290000|2022-05-26 13:38:10|13306.36|13306.36|13306.36|13306.36|13306.36|13306.36|13306.36|13306.36|0
1653572300000|2022-05-26 13:38:20|13306.81|13306.81|13310.07|13310.07|13310.07|13310.07|13306.81|13306.81|0
1653572320000|2022-05-26 13:38:40|13329.9|13329.9|13329.9|13329.9|13329.9|13329.9|13329.9|13329.9|0
1653572350000|2022-05-26 13:39:10|13325.93|13325.93|13325.93|13325.93|13325.93|13325.93|13325.93|13325.93|0
1653572380000|2022-05-26 13:39:40|13323.14|13323.14|13316.14|13316.14|13323.14|13323.14|13316.14|13316.14|0
1653572390000|2022-05-26 13:39:50|13317.54|13317.54|13317.54|13317.54|13317.54|13317.54|13317.54|13317.54|0
1653572430000|2022-05-26 13:40:30|13318.94|13318.94|13318.94|13318.94|13318.94|13318.94|13318.94|13318.94|0
1653572460000|2022-05-26 13:41:00|13314.97|13314.97|13314.97|13314.97|13314.97|13314.97|13314.97|13314.97|0
1653572480000|2022-05-26 13:41:20|13320.57|13320.57|13320.57|13320.57|13320.57|13320.57|13320.57|13320.57|0
1653572520000|2022-05-26 13:42:00|13323.37|13323.37|13323.37|13323.37|13323.37|13323.37|13323.37|13323.37|0
1653572690000|2022-05-26 13:44:50|13327.57|13327.57|13327.57|13327.57|13327.57|13327.57|13327.57|13327.57|0
1653572700000|2022-05-26 13:45:00|13339.46|13339.46|13339.46|13339.46|13339.46|13339.46|13339.46|13339.46|0
1653572720000|2022-05-26 13:45:20|13335.26|13335.26|13335.26|13335.26|13335.26|13335.26|13335.26|13335.26|0
1653572760000|2022-05-26 13:46:00|13335.72|13335.72|13335.72|13335.72|13335.72|13335.72|13335.72|13335.72|0
1653572780000|2022-05-26 13:46:20|13335.26|13335.26|13335.26|13335.26|13335.26|13335.26|13335.26|13335.26|0
1653572840000|2022-05-26 13:47:20|13338.06|13338.06|13338.06|13338.06|13338.06|13338.06|13338.06|13338.06|0
1653572860000|2022-05-26 13:47:40|13337.14|13337.14|13336.68|13336.68|13337.14|13337.14|13336.68|13336.68|0
1653572880000|2022-05-26 13:48:00|13332.72|13332.72|13328.75|13328.75|13332.72|13332.72|13328.75|13328.75|0
1653572930000|2022-05-26 13:48:50|13324.79|13324.79|13324.79|13324.79|13324.79|13324.79|13324.79|13324.79|0
1653572950000|2022-05-26 13:49:10|13321.99|13321.99|13316.39|13316.39|13321.99|13321.99|13316.39|13316.39|0
1653572980000|2022-05-26 13:49:40|13315.47|13315.47|13315.47|13315.47|13315.47|13315.47|13315.47|13315.47|0
1653573000000|2022-05-26 13:50:00|13314.55|13314.55|13314.55|13314.55|13314.55|13314.55|13314.55|13314.55|0
1653573090000|2022-05-26 13:51:30|13318.52|13318.52|13318.52|13318.52|13318.52|13318.52|13318.52|13318.52|0
1653573100000|2022-05-26 13:51:40|13322.48|13322.48|13322.48|13322.48|13322.48|13322.48|13322.48|13322.48|0
1653573140000|2022-05-26 13:52:20|13326.45|13326.45|13326.45|13326.45|13326.45|13326.45|13326.45|13326.45|0
1653573150000|2022-05-26 13:52:30|13325.53|13325.53|13325.53|13325.53|13325.53|13325.53|13325.53|13325.53|0
1653573180000|2022-05-26 13:53:00|13329.73|13329.73|13329.73|13329.73|13329.73|13329.73|13329.73|13329.73|0
1653573220000|2022-05-26 13:53:40|13333.69|13333.69|13333.69|13333.69|13333.69|13333.69|13333.69|13333.69|0
1653573280000|2022-05-26 13:54:40|13329.73|13329.73|13329.73|13329.73|13329.73|13329.73|13329.73|13329.73|0
1653573420000|2022-05-26 13:57:00|13325.76|13325.76|13325.76|13325.76|13325.76|13325.76|13325.76|13325.76|0
1653573450000|2022-05-26 13:57:30|13329.73|13329.73|13331.13|13331.13|13331.13|13331.13|13329.73|13329.73|0
1653573460000|2022-05-26 13:57:40|13333.93|13333.93|13333.93|13333.93|13333.93|13333.93|13333.93|13333.93|0
1653573670000|2022-05-26 14:01:10|13329.96|13329.96|13329.96|13329.96|13329.96|13329.96|13329.96|13329.96|0
1653573720000|2022-05-26 14:02:00|13318.76|13318.76|13318.76|13318.76|13318.76|13318.76|13318.76|13318.76|0
1653573730000|2022-05-26 14:02:10|13320.16|13320.16|13320.16|13320.16|13320.16|13320.16|13320.16|13320.16|0
1653573780000|2022-05-26 14:03:00|13324.36|13324.36|13324.36|13324.36|13324.36|13324.36|13324.36|13324.36|0
1653573790000|2022-05-26 14:03:10|13325.76|13325.76|13325.76|13325.76|13325.76|13325.76|13325.76|13325.76|0
1653573810000|2022-05-26 14:03:30|13317.83|13317.83|13314.33|13314.33|13318.29|13318.29|13314.33|13314.33|0
1653573820000|2022-05-26 14:03:40|13310.36|13310.36|13310.36|13310.36|13310.36|13310.36|13310.36|13310.36|0
1653573960000|2022-05-26 14:06:00|13314.33|13314.33|13314.33|13314.33|13314.33|13314.33|13314.33|13314.33|0
1653573970000|2022-05-26 14:06:10|13314.79|13314.79|13315.71|13315.71|13315.71|13315.71|13314.79|13314.79|0
1653574010000|2022-05-26 14:06:50|13311.51|13311.51|13310.11|13310.11|13311.51|13311.51|13310.11|13310.11|0
1653574070000|2022-05-26 14:07:50|13306.14|13306.14|13306.14|13306.14|13306.14|13306.14|13306.14|13306.14|0
1653574080000|2022-05-26 14:08:00|13310.11|13310.11|13310.11|13310.11|13310.11|13310.11|13310.11|13310.11|0
1653574100000|2022-05-26 14:08:20|13310.57|13310.57|13310.57|13310.57|13310.57|13310.57|13310.57|13310.57|0
1653574150000|2022-05-26 14:09:10|13306.6|13306.6|13306.6|13306.6|13306.6|13306.6|13306.6|13306.6|0
1653574240000|2022-05-26 14:10:40|13310.57|13310.57|13314.53|13314.53|13314.53|13314.53|13310.57|13310.57|0
1653574260000|2022-05-26 14:11:00|13317.33|13317.33|13317.33|13317.33|13317.33|13317.33|13317.33|13317.33|0
1653574330000|2022-05-26 14:12:10|13318.73|13318.73|13329.46|13329.46|13329.46|13329.46|13318.73|13318.73|0
1653574340000|2022-05-26 14:12:20|13330.86|13330.86|13330.86|13330.86|13330.86|13330.86|13330.86|13330.86|0
1653574350000|2022-05-26 14:12:30|13330.4|13330.4|13334.37|13334.37|13334.37|13334.37|13330.4|13330.4|0
1653574370000|2022-05-26 14:12:50|13332.97|13332.97|13332.97|13332.97|13332.97|13332.97|13332.97|13332.97|0
1653574440000|2022-05-26 14:14:00|13334.34|13334.34|13334.34|13334.34|13334.34|13334.34|13333.89|13333.89|0
1653574450000|2022-05-26 14:14:10|13333.89|13333.89|13333.43|13333.43|13333.89|13333.89|13333.43|13333.43|0
1653574460000|2022-05-26 14:14:20|13334.34|13334.34|13334.34|13334.34|13334.34|13334.34|13334.34|13334.34|0
1653574480000|2022-05-26 14:14:40|13333.43|13333.43|13333.43|13333.43|13333.43|13333.43|13333.43|13333.43|0
1653574490000|2022-05-26 14:14:50|13334.34|13334.34|13341.34|13341.34|13341.34|13341.34|13334.34|13334.34|0
1653574510000|2022-05-26 14:15:10|13340.88|13340.88|13340.88|13340.88|13340.88|13340.88|13340.88|13340.88|0
1653574540000|2022-05-26 14:15:40|13344.85|13344.85|13344.85|13344.85|13344.85|13344.85|13344.85|13344.85|0
1653574550000|2022-05-26 14:15:50|13344.39|13344.39|13344.39|13344.39|13344.39|13344.39|13344.39|13344.39|0
1653574580000|2022-05-26 14:16:20|13344.85|13344.85|13344.85|13344.85|13344.85|13344.85|13344.85|13344.85|0
1653574600000|2022-05-26 14:16:40|13342.05|13342.05|13342.05|13342.05|13342.05|13342.05|13342.05|13342.05|0
1653574630000|2022-05-26 14:17:10|13346.01|13346.01|13346.01|13346.01|13346.01|13346.01|13346.01|13346.01|0
1653574640000|2022-05-26 14:17:20|13344.61|13344.61|13347.41|13347.41|13347.41|13347.41|13344.61|13344.61|0
1653574650000|2022-05-26 14:17:30|13344.61|13344.61|13344.61|13344.61|13344.61|13344.61|13344.61|13344.61|0
1653574670000|2022-05-26 14:17:50|13345.07|13345.07|13345.07|13345.07|13345.07|13345.07|13345.07|13345.07|0
1653574680000|2022-05-26 14:18:00|13344.61|13344.61|13344.61|13344.61|13344.61|13344.61|13344.61|13344.61|0
1653574690000|2022-05-26 14:18:10|13340.65|13340.65|13340.65|13340.65|13340.65|13340.65|13340.65|13340.65|0
1653574700000|2022-05-26 14:18:20|13344.61|13344.61|13344.61|13344.61|13344.61|13344.61|13344.61|13344.61|0
1653574720000|2022-05-26 14:18:40|13345.07|13345.07|13344.61|13344.61|13345.07|13345.07|13344.61|13344.61|0
1653574750000|2022-05-26 14:19:10|13345.07|13345.07|13345.07|13345.07|13345.07|13345.07|13345.07|13345.07|0
1653574760000|2022-05-26 14:19:20|13344.61|13344.61|13344.61|13344.61|13344.61|13344.61|13344.61|13344.61|0
1653574770000|2022-05-26 14:19:30|13345.07|13345.07|13345.07|13345.07|13345.07|13345.07|13345.07|13345.07|0
1653574780000|2022-05-26 14:19:40|13349.04|13349.04|13349.04|13349.04|13349.04|13349.04|13349.04|13349.04|0
1653574800000|2022-05-26 14:20:00|13353|13353|13353|13353|13353|13353|13353|13353|0
1653574810000|2022-05-26 14:20:10|13349.04|13349.04|13347.64|13347.64|13349.04|13349.04|13347.64|13347.64|0
1653574820000|2022-05-26 14:20:20|13346.24|13346.24|13346.24|13346.24|13346.24|13346.24|13346.24|13346.24|0
1653574840000|2022-05-26 14:20:40|13347.64|13347.64|13347.64|13347.64|13347.64|13347.64|13347.64|13347.64|0
1653574850000|2022-05-26 14:20:50|13344.84|13344.84|13344.84|13344.84|13344.84|13344.84|13344.84|13344.84|0
1653574870000|2022-05-26 14:21:10|13349.04|13349.04|13349.04|13349.04|13349.04|13349.04|13349.04|13349.04|0
1653574880000|2022-05-26 14:21:20|13347.64|13347.64|13349.04|13349.04|13349.04|13349.04|13347.64|13347.64|0
1653574900000|2022-05-26 14:21:40|13348.58|13348.58|13348.58|13348.58|13348.58|13348.58|13348.58|13348.58|0
1653574920000|2022-05-26 14:22:00|13347.18|13347.18|13347.18|13347.18|13347.18|13347.18|13347.18|13347.18|0
1653574940000|2022-05-26 14:22:20|13348.58|13348.58|13347.66|13347.66|13351.63|13351.63|13347.66|13347.66|0
1653574950000|2022-05-26 14:22:30|13348.58|13348.58|13347.64|13347.64|13349.04|13349.04|13347.64|13347.64|0
1653574960000|2022-05-26 14:22:40|13346.72|13346.72|13346.72|13346.72|13346.72|13346.72|13346.72|13346.72|0
1653574970000|2022-05-26 14:22:50|13342.76|13342.76|13342.76|13342.76|13342.76|13342.76|13342.76|13342.76|0
1653574980000|2022-05-26 14:23:00|13344.16|13344.16|13344.16|13344.16|13344.16|13344.16|13344.16|13344.16|0
1653575010000|2022-05-26 14:23:30|13345.07|13345.07|13349.27|13349.27|13349.27|13349.27|13345.07|13345.07|0
1653575020000|2022-05-26 14:23:40|13350.67|13350.67|13350.67|13350.67|13350.67|13350.67|13350.67|13350.67|0
1653575030000|2022-05-26 14:23:50|13349.75|13349.75|13349.75|13349.75|13349.75|13349.75|13349.75|13349.75|0
1653575050000|2022-05-26 14:24:10|13350.21|13350.21|13354.41|13354.41|13354.41|13354.41|13350.21|13350.21|0
1653575090000|2022-05-26 14:24:50|13350.45|13350.45|13350.45|13350.45|13350.45|13350.45|13350.45|13350.45|0
1653575140000|2022-05-26 14:25:40|13351.83|13351.83|13353.66|13353.66|13353.66|13353.66|13351.83|13351.83|0
1653575170000|2022-05-26 14:26:10|13352.74|13352.74|13351.83|13351.83|13352.74|13352.74|13351.83|13351.83|0
1653575190000|2022-05-26 14:26:30|13347.63|13347.63|13347.63|13347.63|13347.63|13347.63|13347.63|13347.63|0
1653575200000|2022-05-26 14:26:40|13343.66|13343.66|13343.66|13343.66|13343.66|13343.66|13343.66|13343.66|0
1653575210000|2022-05-26 14:26:50|13342.74|13342.74|13342.74|13342.74|13342.74|13342.74|13342.74|13342.74|0
1653575230000|2022-05-26 14:27:10|13345.54|13345.54|13345.54|13345.54|13345.54|13345.54|13345.54|13345.54|0
1653575310000|2022-05-26 14:28:30|13344.62|13344.62|13344.62|13344.62|13344.62|13344.62|13344.62|13344.62|0
1653575330000|2022-05-26 14:28:50|13346.92|13346.92|13347.84|13347.84|13347.84|13347.84|13346.92|13346.92|0
1653575350000|2022-05-26 14:29:10|13345.04|13345.04|13345.04|13345.04|13345.04|13345.04|13345.04|13345.04|0
1653575380000|2022-05-26 14:29:40|13341.08|13341.08|13340.84|13340.84|13345.04|13345.04|13340.84|13340.84|0
1653575410000|2022-05-26 14:30:10|13338.04|13338.04|13338.96|13338.96|13338.96|13338.96|13338.04|13338.04|0
1653575420000|2022-05-26 14:30:20|13339.88|13339.88|13339.88|13339.88|13339.88|13339.88|13339.88|13339.88|0
1653575430000|2022-05-26 14:30:30|13335.92|13335.92|13335.92|13335.92|13335.92|13335.92|13335.92|13335.92|0
1653575450000|2022-05-26 14:30:50|13334.54|13334.54|13334.54|13334.54|13334.54|13334.54|13334.54|13334.54|0
1653575460000|2022-05-26 14:31:00|13338.5|13338.5|13338.5|13338.5|13338.5|13338.5|13338.5|13338.5|0
1653575470000|2022-05-26 14:31:10|13342.7|13342.7|13342.7|13342.7|13342.7|13342.7|13342.7|13342.7|0
1653575480000|2022-05-26 14:31:20|13346.9|13346.9|13342.7|13342.7|13346.9|13346.9|13342.7|13342.7|0
1653575490000|2022-05-26 14:31:30|13344.1|13344.1|13344.1|13344.1|13344.1|13344.1|13344.1|13344.1|0
1653575530000|2022-05-26 14:32:10|13341.34|13341.34|13341.34|13341.34|13341.34|13341.34|13341.34|13341.34|0
1653575540000|2022-05-26 14:32:20|13340.42|13340.42|13340.42|13340.42|13340.42|13340.42|13340.42|13340.42|0
1653575580000|2022-05-26 14:33:00|13344.62|13344.62|13345.54|13345.54|13345.54|13345.54|13344.62|13344.62|0
1653575600000|2022-05-26 14:33:20|13341.58|13341.58|13341.58|13341.58|13341.58|13341.58|13341.58|13341.58|0
1653575630000|2022-05-26 14:33:50|13338.78|13338.78|13334.58|13334.58|13338.78|13338.78|13334.58|13334.58|0
1653575680000|2022-05-26 14:34:40|13335.98|13335.98|13337.38|13337.38|13337.38|13337.38|13335.98|13335.98|0
1653575700000|2022-05-26 14:35:00|13338.78|13338.78|13338.78|13338.78|13338.78|13338.78|13338.78|13338.78|0
1653575730000|2022-05-26 14:35:30|13342.98|13342.98|13342.98|13342.98|13342.98|13342.98|13342.98|13342.98|0
1653575770000|2022-05-26 14:36:10|13342.06|13342.06|13343|13343|13343.92|13343.92|13342.06|13342.06|0
1653575780000|2022-05-26 14:36:20|13343.92|13343.92|13346.71|13346.71|13346.71|13346.71|13343.92|13343.92|0
1653575800000|2022-05-26 14:36:40|13345.31|13345.31|13345.31|13345.31|13345.31|13345.31|13345.31|13345.31|0
1653575840000|2022-05-26 14:37:20|13343.92|13343.92|13341.12|13341.12|13343.92|13343.92|13341.12|13341.12|0
1653575850000|2022-05-26 14:37:30|13342.52|13342.52|13342.52|13342.52|13342.52|13342.52|13342.52|13342.52|0
1653575870000|2022-05-26 14:37:50|13342.98|13342.98|13342.98|13342.98|13342.98|13342.98|13342.98|13342.98|0
1653575930000|2022-05-26 14:38:50|13343.43|13343.43|13343.43|13343.43|13343.43|13343.43|13343.43|13343.43|0
1653575950000|2022-05-26 14:39:10|13347.4|13347.4|13347.4|13347.4|13347.4|13347.4|13347.4|13347.4|0
1653576020000|2022-05-26 14:40:20|13346|13346|13344.6|13344.6|13346|13346|13344.6|13344.6|0
1653576030000|2022-05-26 14:40:30|13343.22|13343.22|13343.22|13343.22|13343.22|13343.22|13343.22|13343.22|0
1653576060000|2022-05-26 14:41:00|13344.14|13344.14|13342.74|13342.74|13344.14|13344.14|13342.74|13342.74|0
1653576100000|2022-05-26 14:41:40|13341.82|13341.82|13341.82|13341.82|13341.82|13341.82|13341.82|13341.82|0
1653576120000|2022-05-26 14:42:00|13345.79|13345.79|13345.79|13345.79|13345.79|13345.79|13345.79|13345.79|0
1653576130000|2022-05-26 14:42:10|13349.75|13349.75|13350.67|13350.67|13350.67|13350.67|13349.75|13349.75|0
1653576280000|2022-05-26 14:44:40|13354.64|13354.64|13354.64|13354.64|13354.64|13354.64|13354.64|13354.64|0
1653576290000|2022-05-26 14:44:50|13353.24|13353.24|13353.24|13353.24|13353.24|13353.24|13353.24|13353.24|0
1653576310000|2022-05-26 14:45:10|13349.27|13349.27|13349.27|13349.27|13349.27|13349.27|13349.27|13349.27|0
1653576360000|2022-05-26 14:46:00|13348.35|13348.35|13348.35|13348.35|13348.35|13348.35|13348.35|13348.35|0
1653576390000|2022-05-26 14:46:30|13344.39|13344.39|13346.95|13346.95|13346.95|13346.95|13342.99|13342.99|0
1653576430000|2022-05-26 14:47:10|13351.15|13351.15|13355.12|13355.12|13355.12|13355.12|13351.15|13351.15|0
1653576480000|2022-05-26 14:48:00|13355.58|13355.58|13355.58|13355.58|13355.58|13355.58|13355.58|13355.58|0
1653576490000|2022-05-26 14:48:10|13359.54|13359.54|13359.54|13359.54|13359.54|13359.54|13359.54|13359.54|0
1653576550000|2022-05-26 14:49:10|13363.51|13363.51|13363.51|13363.51|13363.51|13363.51|13363.51|13363.51|0
1653576570000|2022-05-26 14:49:30|13364.91|13364.91|13364.91|13364.91|13364.91|13364.91|13364.91|13364.91|0
1653576580000|2022-05-26 14:49:40|13366.31|13366.31|13366.31|13366.31|13366.31|13366.31|13366.31|13366.31|0
1653576600000|2022-05-26 14:50:00|13367.71|13367.71|13367.71|13367.71|13367.71|13367.71|13367.71|13367.71|0
1653576620000|2022-05-26 14:50:20|13363.74|13363.74|13363.74|13363.74|13363.74|13363.74|13363.74|13363.74|0
1653576640000|2022-05-26 14:50:40|13363.28|13363.28|13363.28|13363.28|13363.28|13363.28|13363.28|13363.28|0
1653576730000|2022-05-26 14:52:10|13367.25|13367.25|13367.25|13367.25|13367.25|13367.25|13367.25|13367.25|0
1653576760000|2022-05-26 14:52:40|13367.71|13367.71|13367.71|13367.71|13367.71|13367.71|13367.71|13367.71|0
1653576780000|2022-05-26 14:53:00|13366.31|13366.31|13363.51|13363.51|13366.31|13366.31|13363.51|13363.51|0
1653576810000|2022-05-26 14:53:30|13359.54|13359.54|13356.74|13356.74|13359.54|13359.54|13356.74|13356.74|0
1653576910000|2022-05-26 14:55:10|13359.54|13359.54|13359.54|13359.54|13359.54|13359.54|13359.54|13359.54|0
1653576930000|2022-05-26 14:55:30|13355.58|13355.58|13355.58|13355.58|13355.58|13355.58|13355.58|13355.58|0
1653576960000|2022-05-26 14:56:00|13354.18|13354.18|13354.18|13354.18|13354.18|13354.18|13354.18|13354.18|0
1653577010000|2022-05-26 14:56:50|13356.98|13356.98|13356.98|13356.98|13356.98|13356.98|13356.98|13356.98|0
1653577020000|2022-05-26 14:57:00|13359.78|13359.78|13359.78|13359.78|13359.78|13359.78|13359.78|13359.78|0
1653577140000|2022-05-26 14:59:00|13355.81|13355.81|13355.81|13355.81|13355.81|13355.81|13355.81|13355.81|0
1653577200000|2022-05-26 15:00:00|13357.21|13357.21|13357.21|13357.21|13357.21|13357.21|13357.21|13357.21|0
1653577210000|2022-05-26 15:00:10|13354.41|13354.41|13351.61|13351.61|13354.41|13354.41|13351.61|13351.61|0
1653577220000|2022-05-26 15:00:20|13347.65|13347.65|13347.65|13347.65|13347.65|13347.65|13347.65|13347.65|0
1653577230000|2022-05-26 15:00:30|13351.61|13351.61|13351.61|13351.61|13351.61|13351.61|13351.61|13351.61|0
1653577280000|2022-05-26 15:01:20|13355.81|13355.81|13358.61|13358.61|13358.61|13358.61|13355.81|13355.81|0
1653577290000|2022-05-26 15:01:30|13360.01|13360.01|13360.93|13360.93|13360.93|13360.93|13360.01|13360.01|0
1653577310000|2022-05-26 15:01:50|13356.73|13356.73|13358.13|13358.13|13358.13|13358.13|13356.73|13356.73|0
1653577320000|2022-05-26 15:02:00|13360.93|13360.93|13365.13|13365.13|13365.13|13365.13|13360.93|13360.93|0
1653577330000|2022-05-26 15:02:10|13369.33|13369.33|13369.33|13369.33|13369.33|13369.33|13369.33|13369.33|0
1653577340000|2022-05-26 15:02:20|13365.13|13365.13|13365.13|13365.13|13365.13|13365.13|13365.13|13365.13|0
1653577370000|2022-05-26 15:02:50|13366.53|13366.53|13366.53|13366.53|13366.53|13366.53|13366.53|13366.53|0
1653577380000|2022-05-26 15:03:00|13365.61|13365.61|13365.61|13365.61|13365.61|13365.61|13365.61|13365.61|0
1653577400000|2022-05-26 15:03:20|13367.01|13367.01|13369.81|13369.81|13369.81|13369.81|13367.01|13367.01|0
1653577420000|2022-05-26 15:03:40|13367.01|13367.01|13369.81|13369.81|13369.81|13369.81|13367.01|13367.01|0
1653577470000|2022-05-26 15:04:30|13370.73|13370.73|13374.69|13374.69|13374.69|13374.69|13370.73|13370.73|0
1653577480000|2022-05-26 15:04:40|13377.49|13377.49|13377.49|13377.49|13377.49|13377.49|13377.49|13377.49|0
1653577520000|2022-05-26 15:05:20|13378.89|13378.89|13378.89|13378.89|13378.89|13378.89|13378.89|13378.89|0
1653577550000|2022-05-26 15:05:50|13379.35|13379.35|13379.81|13379.81|13379.81|13379.81|13379.35|13379.35|0
1653577560000|2022-05-26 15:06:00|13377.01|13377.01|13377.01|13377.01|13377.01|13377.01|13377.01|13377.01|0
1653577620000|2022-05-26 15:07:00|13379.81|13379.81|13379.81|13379.81|13379.81|13379.81|13379.81|13379.81|0
1653577640000|2022-05-26 15:07:20|13383.77|13383.77|13383.77|13383.77|13383.77|13383.77|13383.77|13383.77|0
1653577650000|2022-05-26 15:07:30|13387.74|13387.74|13388.2|13388.2|13388.2|13388.2|13387.74|13387.74|0
1653577660000|2022-05-26 15:07:40|13387.28|13387.28|13387.28|13387.28|13387.28|13387.28|13387.28|13387.28|0
1653577730000|2022-05-26 15:08:50|13388.68|13388.68|13388.2|13388.2|13388.68|13388.68|13387.28|13387.28|0
1653577750000|2022-05-26 15:09:10|13389.6|13389.6|13389.6|13389.6|13389.6|13389.6|13389.6|13389.6|0
1653577820000|2022-05-26 15:10:20|13385.63|13385.63|13386.09|13386.09|13386.09|13386.09|13385.63|13385.63|0
1653577840000|2022-05-26 15:10:40|13385.17|13385.17|13385.17|13385.17|13385.17|13385.17|13385.17|13385.17|0
1653577860000|2022-05-26 15:11:00|13386.57|13386.57|13387.49|13387.49|13387.49|13387.49|13386.57|13386.57|0
1653577870000|2022-05-26 15:11:10|13383.29|13383.29|13383.29|13383.29|13383.29|13383.29|13383.29|13383.29|0
1653577910000|2022-05-26 15:11:50|13383.75|13383.75|13383.75|13383.75|13383.75|13383.75|13383.75|13383.75|0
1653577960000|2022-05-26 15:12:40|13386.55|13386.55|13386.55|13386.55|13386.55|13386.55|13386.55|13386.55|0
1653577970000|2022-05-26 15:12:50|13387.01|13387.01|13387.01|13387.01|13387.01|13387.01|13387.01|13387.01|0
1653577980000|2022-05-26 15:13:00|13385.61|13385.61|13384.21|13384.21|13385.61|13385.61|13384.21|13384.21|0
1653578000000|2022-05-26 15:13:20|13388.18|13388.18|13388.18|13388.18|13388.18|13388.18|13388.18|13388.18|0
1653578030000|2022-05-26 15:13:50|13392.14|13392.14|13392.14|13392.14|13392.14|13392.14|13392.14|13392.14|0
1653578040000|2022-05-26 15:14:00|13388.18|13388.18|13389.56|13389.56|13389.56|13389.56|13388.18|13388.18|0
1653578150000|2022-05-26 15:15:50|13392.36|13392.36|13392.36|13392.36|13392.36|13392.36|13392.36|13392.36|0
1653578180000|2022-05-26 15:16:20|13396.32|13396.32|13396.32|13396.32|13396.32|13396.32|13396.32|13396.32|0
1653578200000|2022-05-26 15:16:40|13397.72|13397.72|13398.18|13398.18|13398.18|13398.18|13397.72|13397.72|0
1653578210000|2022-05-26 15:16:50|13396.78|13396.78|13396.78|13396.78|13396.78|13396.78|13396.78|13396.78|0
1653578220000|2022-05-26 15:17:00|13395.86|13395.86|13395.86|13395.86|13395.86|13395.86|13395.86|13395.86|0
1653578260000|2022-05-26 15:17:40|13397.26|13397.26|13397.26|13397.26|13397.26|13397.26|13397.26|13397.26|0
1653578270000|2022-05-26 15:17:50|13395.86|13395.86|13395.86|13395.86|13395.86|13395.86|13395.86|13395.86|0
1653578280000|2022-05-26 15:18:00|13395.4|13395.4|13395.4|13395.4|13395.4|13395.4|13395.4|13395.4|0
1653578290000|2022-05-26 15:18:10|13395.86|13395.86|13395.86|13395.86|13395.86|13395.86|13395.86|13395.86|0
1653578330000|2022-05-26 15:18:50|13399.83|13399.83|13399.83|13399.83|13399.83|13399.83|13399.83|13399.83|0
1653578340000|2022-05-26 15:19:00|13401.23|13401.23|13401.23|13401.23|13401.23|13401.23|13401.23|13401.23|0
1653578410000|2022-05-26 15:20:10|13400.31|13400.31|13400.31|13400.31|13400.31|13400.31|13400.31|13400.31|0
1653578420000|2022-05-26 15:20:20|13396.34|13396.34|13396.34|13396.34|13396.34|13396.34|13396.34|13396.34|0
1653578440000|2022-05-26 15:20:40|13390.74|13390.74|13390.74|13390.74|13390.74|13390.74|13390.74|13390.74|0
1653578450000|2022-05-26 15:20:50|13389.34|13389.34|13389.34|13389.34|13390.74|13390.74|13389.34|13389.34|0
1653578460000|2022-05-26 15:21:00|13393.31|13393.31|13389.34|13389.34|13393.31|13393.31|13389.34|13389.34|0
1653578470000|2022-05-26 15:21:10|13393.31|13393.31|13393.31|13393.31|13393.31|13393.31|13393.31|13393.31|0
1653578490000|2022-05-26 15:21:30|13396.11|13396.11|13396.11|13396.11|13396.11|13396.11|13396.11|13396.11|0
1653578520000|2022-05-26 15:22:00|13393.31|13393.31|13393.31|13393.31|13393.31|13393.31|13393.31|13393.31|0
1653578550000|2022-05-26 15:22:30|13389.34|13389.34|13389.34|13389.34|13389.34|13389.34|13389.34|13389.34|0
1653578560000|2022-05-26 15:22:40|13390.72|13390.72|13390.72|13390.72|13390.72|13390.72|13390.72|13390.72|0
1653578590000|2022-05-26 15:23:10|13389.32|13389.32|13389.32|13389.32|13389.32|13389.32|13389.32|13389.32|0
1653578660000|2022-05-26 15:24:20|13393.29|13393.29|13393.29|13393.29|13393.29|13393.29|13393.29|13393.29|0
1653578670000|2022-05-26 15:24:30|13394.69|13394.69|13396.09|13396.09|13396.09|13396.09|13394.69|13394.69|0
1653578690000|2022-05-26 15:24:50|13393.29|13393.29|13393.29|13393.29|13393.29|13393.29|13393.29|13393.29|0
1653578710000|2022-05-26 15:25:10|13394.69|13394.69|13393.29|13393.29|13394.69|13394.69|13393.29|13393.29|0
1653578770000|2022-05-26 15:26:10|13397.25|13397.25|13397.25|13397.25|13397.25|13397.25|13397.25|13397.25|0
1653578790000|2022-05-26 15:26:30|13395.85|13395.85|13395.85|13395.85|13395.85|13395.85|13395.85|13395.85|0
1653578800000|2022-05-26 15:26:40|13394.46|13394.46|13393.06|13393.06|13394.46|13394.46|13393.06|13393.06|0
1653578810000|2022-05-26 15:26:50|13390.26|13390.26|13390.26|13390.26|13390.26|13390.26|13390.26|13390.26|0
1653578820000|2022-05-26 15:27:00|13387.46|13387.46|13383.49|13383.49|13387.46|13387.46|13383.49|13383.49|0
1653578840000|2022-05-26 15:27:20|13382.09|13382.09|13383.49|13383.49|13383.49|13383.49|13382.09|13382.09|0
1653578870000|2022-05-26 15:27:50|13379.53|13379.53|13379.53|13379.53|13379.53|13379.53|13379.53|13379.53|0
1653578880000|2022-05-26 15:28:00|13383.49|13383.49|13389.09|13389.09|13389.09|13389.09|13383.49|13383.49|0
1653578890000|2022-05-26 15:28:10|13393.29|13393.29|13391.89|13391.89|13393.29|13393.29|13391.89|13391.89|0
1653578920000|2022-05-26 15:28:40|13396.09|13396.09|13396.09|13396.09|13396.09|13396.09|13396.09|13396.09|0
1653578930000|2022-05-26 15:28:50|13397.49|13397.49|13397.49|13397.49|13397.49|13397.49|13397.49|13397.49|0
1653578940000|2022-05-26 15:29:00|13400.29|13400.29|13393.29|13393.29|13400.29|13400.29|13393.29|13393.29|0
1653578960000|2022-05-26 15:29:20|13397.25|13397.25|13397.25|13397.25|13397.25|13397.25|13397.25|13397.25|0
1653578970000|2022-05-26 15:29:30|13398.17|13398.17|13398.17|13398.17|13398.17|13398.17|13398.17|13398.17|0
1653578990000|2022-05-26 15:29:50|13392.58|13392.58|13392.58|13392.58|13392.58|13392.58|13392.58|13392.58|0
1653635790000|2022-05-27 07:16:30|13469.97|13469.97|13469.97|13469.97|13469.97|13469.97|13469.97|13469.97|0
1653635810000|2022-05-27 07:16:50|13477.9|13477.9|13477.9|13477.9|13477.9|13477.9|13477.9|13477.9|0
1653635830000|2022-05-27 07:17:10|13482.1|13482.1|13484.9|13484.9|13484.9|13484.9|13482.1|13482.1|0
1653635880000|2022-05-27 07:18:00|13486.3|13486.3|13486.3|13486.3|13486.3|13486.3|13486.3|13486.3|0
1653635910000|2022-05-27 07:18:30|13479.3|13479.3|13475.34|13475.34|13479.3|13479.3|13475.34|13475.34|0
1653635930000|2022-05-27 07:18:50|13480.94|13480.94|13480.94|13480.94|13480.94|13480.94|13480.94|13480.94|0
1653635940000|2022-05-27 07:19:00|13484.9|13484.9|13484.9|13484.9|13484.9|13484.9|13484.9|13484.9|0
1653636090000|2022-05-27 07:21:30|13476.97|13476.97|13473.01|13473.01|13476.97|13476.97|13473.01|13473.01|0
1653636110000|2022-05-27 07:21:50|13466.01|13466.01|13464.61|13464.61|13466.01|13466.01|13464.61|13464.61|0
1653636150000|2022-05-27 07:22:30|13462.77|13462.77|13462.77|13462.77|13462.77|13462.77|13462.77|13462.77|0
1653636160000|2022-05-27 07:22:40|13461.37|13461.37|13458.61|13458.61|13461.37|13461.37|13458.61|13458.61|0
1653636170000|2022-05-27 07:22:50|13454.65|13454.65|13450.68|13450.68|13454.65|13454.65|13450.68|13450.68|0
1653636190000|2022-05-27 07:23:10|13449.28|13449.28|13449.28|13449.28|13449.28|13449.28|13449.28|13449.28|0
1653636210000|2022-05-27 07:23:30|13450.68|13450.68|13450.68|13450.68|13450.68|13450.68|13450.68|13450.68|0
1653636220000|2022-05-27 07:23:40|13452.52|13452.52|13453.44|13453.44|13453.44|13453.44|13452.52|13452.52|0
1653636370000|2022-05-27 07:26:10|13461.37|13461.37|13461.37|13461.37|13461.37|13461.37|13461.37|13461.37|0
1653636450000|2022-05-27 07:27:30|13465.57|13465.57|13462.77|13462.77|13465.57|13465.57|13462.77|13462.77|0
1653636490000|2022-05-27 07:28:10|13450.87|13450.87|13450.87|13450.87|13450.87|13450.87|13450.87|13450.87|0
1653636540000|2022-05-27 07:29:00|13455.07|13455.07|13455.07|13455.07|13455.07|13455.07|13455.07|13455.07|0
1653636590000|2022-05-27 07:29:50|13450.87|13450.87|13450.87|13450.87|13450.87|13450.87|13450.87|13450.87|0
1653636600000|2022-05-27 07:30:00|13438.98|13438.98|13438.98|13438.98|13438.98|13438.98|13438.98|13438.98|0
1653636660000|2022-05-27 07:31:00|13437.58|13437.58|13436.18|13436.18|13437.58|13437.58|13436.18|13436.18|0
1653636680000|2022-05-27 07:31:20|13432.21|13432.21|13432.21|13432.21|13432.21|13432.21|13432.21|13432.21|0
1653636690000|2022-05-27 07:31:30|13432.67|13432.67|13432.67|13432.67|13432.67|13432.67|13432.67|13432.67|0
1653636700000|2022-05-27 07:31:40|13429.88|13429.88|13423.11|13423.11|13429.88|13429.88|13423.11|13423.11|0
1653636710000|2022-05-27 07:31:50|13425.91|13425.91|13425.91|13425.91|13425.91|13425.91|13425.91|13425.91|0
1653636730000|2022-05-27 07:32:10|13435.71|13435.71|13435.71|13435.71|13435.71|13435.71|13435.71|13435.71|0
1653636780000|2022-05-27 07:33:00|13431.51|13431.51|13428.71|13428.71|13431.51|13431.51|13428.71|13428.71|0
1653636810000|2022-05-27 07:33:30|13430.11|13430.11|13430.11|13430.11|13430.11|13430.11|13430.11|13430.11|0
1653636850000|2022-05-27 07:34:10|13429.19|13429.19|13426.62|13426.62|13429.19|13429.19|13426.62|13426.62|0
1653636860000|2022-05-27 07:34:20|13426.16|13426.16|13426.16|13426.16|13426.16|13426.16|13426.16|13426.16|0
1653636900000|2022-05-27 07:35:00|13423.36|13423.36|13423.36|13423.36|13423.36|13423.36|13423.36|13423.36|0
1653636940000|2022-05-27 07:35:40|13420.57|13420.57|13420.57|13420.57|13420.57|13420.57|13420.57|13420.57|0
1653637060000|2022-05-27 07:37:40|13423.36|13423.36|13427.54|13427.54|13427.54|13427.54|13423.36|13423.36|0
1653637090000|2022-05-27 07:38:10|13424.74|13424.74|13424.74|13424.74|13424.74|13424.74|13424.74|13424.74|0
1653637120000|2022-05-27 07:38:40|13436.64|13436.64|13436.64|13436.64|13436.64|13436.64|13436.64|13436.64|0
1653637150000|2022-05-27 07:39:10|13439.44|13439.44|13439.44|13439.44|13439.44|13439.44|13439.44|13439.44|0
1653637170000|2022-05-27 07:39:30|13442.24|13442.24|13436.64|13436.64|13442.24|13442.24|13436.64|13436.64|0
1653637180000|2022-05-27 07:39:40|13439.44|13439.44|13436.64|13436.64|13439.44|13439.44|13436.64|13436.64|0
1653637190000|2022-05-27 07:39:50|13438.04|13438.04|13438.04|13438.04|13438.04|13438.04|13438.04|13438.04|0
1653637220000|2022-05-27 07:40:20|13449.93|13449.93|13450.85|13450.85|13450.85|13450.85|13449.93|13449.93|0
1653637230000|2022-05-27 07:40:30|13458.78|13458.78|13458.78|13458.78|13458.78|13458.78|13458.78|13458.78|0
1653637250000|2022-05-27 07:40:50|13460.18|13460.18|13456.22|13456.22|13460.18|13460.18|13456.22|13456.22|0
1653637260000|2022-05-27 07:41:00|13453.42|13453.42|13453.42|13453.42|13453.42|13453.42|13453.42|13453.42|0
1653637320000|2022-05-27 07:42:00|13445.49|13445.49|13445.49|13445.49|13445.49|13445.49|13445.49|13445.49|0
1653637420000|2022-05-27 07:43:40|13449.69|13449.69|13449.69|13449.69|13449.69|13449.69|13449.69|13449.69|0
1653637430000|2022-05-27 07:43:50|13446.89|13446.89|13446.89|13446.89|13446.89|13446.89|13446.89|13446.89|0
1653637530000|2022-05-27 07:45:30|13445.49|13445.49|13445.49|13445.49|13445.49|13445.49|13445.49|13445.49|0
1653637620000|2022-05-27 07:47:00|13449.69|13449.69|13449.69|13449.69|13449.69|13449.69|13449.69|13449.69|0
1653637630000|2022-05-27 07:47:10|13452.49|13452.49|13452.49|13452.49|13452.49|13452.49|13452.49|13452.49|0
1653637640000|2022-05-27 07:47:20|13440.59|13440.59|13440.59|13440.59|13440.59|13440.59|13440.59|13440.59|0
1653637680000|2022-05-27 07:48:00|13441.99|13441.99|13441.99|13441.99|13441.99|13441.99|13441.99|13441.99|0
1653637720000|2022-05-27 07:48:40|13439.19|13439.19|13439.19|13439.19|13439.19|13439.19|13439.19|13439.19|0
1653637740000|2022-05-27 07:49:00|13441.99|13441.99|13451.32|13451.32|13451.32|13451.32|13441.99|13441.99|0
1653637790000|2022-05-27 07:49:50|13448.52|13448.52|13448.52|13448.52|13448.52|13448.52|13448.52|13448.52|0
1653637990000|2022-05-27 07:53:10|13449.44|13449.44|13449.44|13449.44|13449.44|13449.44|13449.44|13449.44|0
1653638030000|2022-05-27 07:53:50|13453.64|13453.64|13461.57|13461.57|13461.57|13461.57|13453.64|13453.64|0
1653638050000|2022-05-27 07:54:10|13462.49|13462.49|13462.49|13462.49|13462.49|13462.49|13462.49|13462.49|0
1653638060000|2022-05-27 07:54:20|13466.45|13466.45|13466.45|13466.45|13466.45|13466.45|13466.45|13466.45|0
1653638120000|2022-05-27 07:55:20|13470.42|13470.42|13470.42|13470.42|13470.42|13470.42|13470.42|13470.42|0
1653638160000|2022-05-27 07:56:00|13476.02|13476.02|13474.62|13474.62|13476.02|13476.02|13474.62|13474.62|0
1653638170000|2022-05-27 07:56:10|13476.02|13476.02|13472.8|13472.8|13476.02|13476.02|13472.8|13472.8|0
1653638190000|2022-05-27 07:56:30|13473.26|13473.26|13473.26|13473.26|13473.26|13473.26|13473.26|13473.26|0
1653638230000|2022-05-27 07:57:10|13470.46|13470.46|13470.46|13470.46|13470.46|13470.46|13470.46|13470.46|0
1653638260000|2022-05-27 07:57:40|13474.66|13474.66|13474.2|13474.2|13474.66|13474.66|13474.2|13474.2|0
1653638430000|2022-05-27 08:00:30|13472.8|13472.8|13472.8|13472.8|13472.8|13472.8|13472.8|13472.8|0
1653638450000|2022-05-27 08:00:50|13475.6|13475.6|13475.6|13475.6|13475.6|13475.6|13475.6|13475.6|0
1653638460000|2022-05-27 08:01:00|13471.63|13471.63|13471.63|13471.63|13471.63|13471.63|13471.63|13471.63|0
1653638480000|2022-05-27 08:01:20|13466.04|13466.04|13466.04|13466.04|13466.04|13466.04|13466.04|13466.04|0
1653638500000|2022-05-27 08:01:40|13468.83|13468.83|13468.83|13468.83|13468.83|13468.83|13468.83|13468.83|0
1653638520000|2022-05-27 08:02:00|13471.63|13471.63|13471.63|13471.63|13471.63|13471.63|13471.63|13471.63|0
1653638540000|2022-05-27 08:02:20|13475.83|13475.83|13475.83|13475.83|13475.83|13475.83|13475.83|13475.83|0
1653638550000|2022-05-27 08:02:30|13473.03|13473.03|13473.03|13473.03|13473.03|13473.03|13473.03|13473.03|0
1653638610000|2022-05-27 08:03:30|13473.49|13473.49|13473.95|13473.95|13473.95|13473.95|13473.49|13473.49|0
1653638700000|2022-05-27 08:05:00|13469.75|13469.75|13469.75|13469.75|13469.75|13469.75|13469.75|13469.75|0
1653638780000|2022-05-27 08:06:20|13476.75|13476.75|13476.75|13476.75|13476.75|13476.75|13476.75|13476.75|0
1653638790000|2022-05-27 08:06:30|13478.13|13478.13|13478.13|13478.13|13478.13|13478.13|13478.13|13478.13|0
1653638820000|2022-05-27 08:07:00|13490.03|13490.03|13493.99|13493.99|13493.99|13493.99|13490.03|13490.03|0
1653638830000|2022-05-27 08:07:10|13495.39|13495.39|13495.39|13495.39|13495.39|13495.39|13495.39|13495.39|0
1653638840000|2022-05-27 08:07:20|13500.99|13500.99|13500.99|13500.99|13500.99|13500.99|13500.99|13500.99|0
1653638890000|2022-05-27 08:08:10|13496.79|13496.79|13496.79|13496.79|13496.79|13496.79|13496.79|13496.79|0
1653638990000|2022-05-27 08:09:50|13498.19|13498.19|13498.19|13498.19|13498.19|13498.19|13498.19|13498.19|0
1653639050000|2022-05-27 08:10:50|13494.22|13494.22|13494.22|13494.22|13494.22|13494.22|13494.22|13494.22|0
1653639060000|2022-05-27 08:11:00|13490.26|13490.26|13484.66|13484.66|13490.26|13490.26|13484.66|13484.66|0
1653639200000|2022-05-27 08:13:20|13488.63|13488.63|13492.59|13492.59|13492.59|13492.59|13488.63|13488.63|0
1653639220000|2022-05-27 08:13:40|13488.63|13488.63|13488.63|13488.63|13488.63|13488.63|13488.63|13488.63|0
1653639270000|2022-05-27 08:14:30|13483.03|13483.03|13480.23|13480.23|13483.03|13483.03|13480.23|13480.23|0
1653639480000|2022-05-27 08:18:00|13478.83|13478.83|13478.83|13478.83|13478.83|13478.83|13478.83|13478.83|0
1653639520000|2022-05-27 08:18:40|13480.21|13480.21|13483.01|13483.01|13483.01|13483.01|13480.21|13480.21|0
1653639530000|2022-05-27 08:18:50|13490.94|13490.94|13490.94|13490.94|13490.94|13490.94|13490.94|13490.94|0
1653639600000|2022-05-27 08:20:00|13495.14|13495.14|13495.14|13495.14|13495.14|13495.14|13495.14|13495.14|0
1653639610000|2022-05-27 08:20:10|13495.6|13495.6|13495.6|13495.6|13495.6|13495.6|13495.6|13495.6|0
1653639640000|2022-05-27 08:20:40|13503.53|13503.53|13503.53|13503.53|13503.53|13503.53|13503.53|13503.53|0
1653639700000|2022-05-27 08:21:40|13506.29|13506.29|13506.29|13506.29|13506.29|13506.29|13506.29|13506.29|0
1653639750000|2022-05-27 08:22:30|13507.69|13507.69|13507.69|13507.69|13507.69|13507.69|13507.69|13507.69|0
1653639780000|2022-05-27 08:23:00|13515.62|13515.62|13515.62|13515.62|13515.62|13515.62|13515.62|13515.62|0
1653639830000|2022-05-27 08:23:50|13518.41|13518.41|13518.41|13518.41|13518.41|13518.41|13518.41|13518.41|0
1653639920000|2022-05-27 08:25:20|13517.02|13517.02|13517.02|13517.02|13517.02|13517.02|13517.02|13517.02|0
1653640010000|2022-05-27 08:26:50|13519.81|13519.81|13528.22|13528.22|13528.22|13528.22|13519.81|13519.81|0
1653640060000|2022-05-27 08:27:40|13531.02|13531.02|13532.42|13532.42|13532.42|13532.42|13531.02|13531.02|0
1653640120000|2022-05-27 08:28:40|13526.83|13526.83|13526.83|13526.83|13526.83|13526.83|13526.83|13526.83|0
1653640250000|2022-05-27 08:30:50|13522.86|13522.86|13522.86|13522.86|13522.86|13522.86|13522.86|13522.86|0
1653640310000|2022-05-27 08:31:50|13525.66|13525.66|13533.59|13533.59|13533.59|13533.59|13525.66|13525.66|0
1653640320000|2022-05-27 08:32:00|13525.66|13525.66|13525.66|13525.66|13525.66|13525.66|13525.66|13525.66|0
1653640360000|2022-05-27 08:32:40|13527.06|13527.06|13527.06|13527.06|13527.06|13527.06|13527.06|13527.06|0
1653640390000|2022-05-27 08:33:10|13528.46|13528.46|13528.46|13528.46|13528.46|13528.46|13528.46|13528.46|0
1653640410000|2022-05-27 08:33:30|13532.42|13532.42|13536.39|13536.39|13536.39|13536.39|13532.42|13532.42|0
1653640430000|2022-05-27 08:33:50|13539.19|13539.19|13539.19|13539.19|13539.19|13539.19|13539.19|13539.19|0
1653640470000|2022-05-27 08:34:30|13537.79|13537.79|13537.79|13537.79|13537.79|13537.79|13537.79|13537.79|0
1653640490000|2022-05-27 08:34:50|13533.82|13533.82|13533.82|13533.82|13533.82|13533.82|13533.82|13533.82|0
1653640500000|2022-05-27 08:35:00|13536.62|13536.62|13536.62|13536.62|13536.62|13536.62|13536.62|13536.62|0
1653640570000|2022-05-27 08:36:10|13533.82|13533.82|13533.82|13533.82|13533.82|13533.82|13533.82|13533.82|0
1653640610000|2022-05-27 08:36:50|13532.42|13532.42|13532.42|13532.42|13532.42|13532.42|13532.42|13532.42|0
1653640710000|2022-05-27 08:38:30|13529.62|13529.62|13529.62|13529.62|13529.62|13529.62|13529.62|13529.62|0
1653640780000|2022-05-27 08:39:40|13530.08|13530.08|13530.08|13530.08|13530.08|13530.08|13530.08|13530.08|0
1653640800000|2022-05-27 08:40:00|13528.68|13528.68|13528.68|13528.68|13528.68|13528.68|13528.68|13528.68|0
1653640820000|2022-05-27 08:40:20|13527.28|13527.28|13527.28|13527.28|13527.28|13527.28|13527.28|13527.28|0
1653641040000|2022-05-27 08:44:00|13523.32|13523.32|13523.32|13523.32|13523.32|13523.32|13523.32|13523.32|0
1653641060000|2022-05-27 08:44:20|13526.12|13526.12|13526.12|13526.12|13526.12|13526.12|13526.12|13526.12|0
1653641070000|2022-05-27 08:44:30|13521.92|13521.92|13519.12|13519.12|13521.92|13521.92|13519.12|13519.12|0
1653641080000|2022-05-27 08:44:40|13517.72|13517.72|13517.72|13517.72|13517.72|13517.72|13517.72|13517.72|0
1653641150000|2022-05-27 08:45:50|13520.52|13520.52|13520.52|13520.52|13520.52|13520.52|13520.52|13520.52|0
1653641160000|2022-05-27 08:46:00|13512.59|13512.59|13512.59|13512.59|13512.59|13512.59|13512.59|13512.59|0
1653641180000|2022-05-27 08:46:20|13516.56|13516.56|13516.56|13516.56|13516.56|13516.56|13516.56|13516.56|0
1653641230000|2022-05-27 08:47:10|13520.52|13520.52|13520.52|13520.52|13520.52|13520.52|13520.52|13520.52|0
1653641300000|2022-05-27 08:48:20|13524.49|13524.49|13524.49|13524.49|13524.49|13524.49|13524.49|13524.49|0
1653641320000|2022-05-27 08:48:40|13527.28|13527.28|13527.28|13527.28|13527.28|13527.28|13527.28|13527.28|0
1653641340000|2022-05-27 08:49:00|13531.25|13531.25|13531.25|13531.25|13531.25|13531.25|13531.25|13531.25|0
1653641370000|2022-05-27 08:49:30|13523.32|13523.32|13520.52|13520.52|13523.32|13523.32|13520.52|13520.52|0
1653641500000|2022-05-27 08:51:40|13516.56|13516.56|13516.56|13516.56|13516.56|13516.56|13516.56|13516.56|0
1653641530000|2022-05-27 08:52:10|13513.76|13513.76|13513.76|13513.76|13513.76|13513.76|13513.76|13513.76|0
1653641590000|2022-05-27 08:53:10|13513.3|13513.3|13513.3|13513.3|13513.3|13513.3|13513.3|13513.3|0
1653641610000|2022-05-27 08:53:30|13514.7|13514.7|13514.7|13514.7|13514.7|13514.7|13514.7|13514.7|0
1653641640000|2022-05-27 08:54:00|13517.5|13517.5|13517.5|13517.5|13517.5|13517.5|13517.5|13517.5|0
1653641650000|2022-05-27 08:54:10|13525.43|13525.43|13525.43|13525.43|13525.43|13525.43|13525.43|13525.43|0
1653641660000|2022-05-27 08:54:20|13521.46|13521.46|13521.46|13521.46|13521.46|13521.46|13521.46|13521.46|0
1653641680000|2022-05-27 08:54:40|13525.66|13525.66|13525.66|13525.66|13525.66|13525.66|13525.66|13525.66|0
1653641750000|2022-05-27 08:55:50|13526.12|13526.12|13526.58|13526.58|13526.58|13526.58|13526.12|13526.12|0
1653641800000|2022-05-27 08:56:40|13527.98|13527.98|13527.98|13527.98|13527.98|13527.98|13527.98|13527.98|0
1653641890000|2022-05-27 08:58:10|13529.36|13529.36|13529.36|13529.36|13529.36|13529.36|13529.36|13529.36|0
1653641930000|2022-05-27 08:58:50|13530.76|13530.76|13530.76|13530.76|13530.76|13530.76|13530.76|13530.76|0
1653641940000|2022-05-27 08:59:00|13526.79|13526.79|13526.79|13526.79|13526.79|13526.79|13526.79|13526.79|0
1653641990000|2022-05-27 08:59:50|13523.99|13523.99|13523.99|13523.99|13523.99|13523.99|13523.99|13523.99|0
1653642020000|2022-05-27 09:00:20|13520.03|13520.03|13520.03|13520.03|13520.03|13520.03|13520.03|13520.03|0
1653642060000|2022-05-27 09:01:00|13518.63|13518.63|13518.63|13518.63|13518.63|13518.63|13518.63|13518.63|0
1653642090000|2022-05-27 09:01:30|13514.66|13514.66|13514.66|13514.66|13514.66|13514.66|13514.66|13514.66|0
1653642120000|2022-05-27 09:02:00|13510.46|13510.46|13510.46|13510.46|13510.46|13510.46|13510.46|13510.46|0
1653642230000|2022-05-27 09:03:50|13509.06|13509.06|13509.06|13509.06|13509.06|13509.06|13509.06|13509.06|0
1653642250000|2022-05-27 09:04:10|13505.1|13505.1|13509.06|13509.06|13509.06|13509.06|13505.1|13505.1|0
1653642300000|2022-05-27 09:05:00|13506.27|13506.27|13506.27|13506.27|13506.27|13506.27|13506.27|13506.27|0
1653642370000|2022-05-27 09:06:10|13502.3|13502.3|13502.3|13502.3|13502.3|13502.3|13502.3|13502.3|0
1653642490000|2022-05-27 09:08:10|13499.5|13499.5|13499.5|13499.5|13499.5|13499.5|13499.5|13499.5|0
1653642510000|2022-05-27 09:08:30|13496.7|13496.7|13492.74|13492.74|13496.7|13496.7|13492.74|13492.74|0
1653642540000|2022-05-27 09:09:00|13491.34|13491.34|13491.34|13491.34|13491.34|13491.34|13491.34|13491.34|0
1653642590000|2022-05-27 09:09:50|13499.27|13499.27|13490.87|13490.87|13499.27|13499.27|13490.87|13490.87|0
1653642730000|2022-05-27 09:12:10|13489.03|13489.03|13489.03|13489.03|13489.03|13489.03|13489.03|13489.03|0
1653642830000|2022-05-27 09:13:50|13481.1|13481.1|13481.1|13481.1|13481.1|13481.1|13481.1|13481.1|0
1653642840000|2022-05-27 09:14:00|13477.14|13477.14|13477.14|13477.14|13477.14|13477.14|13477.14|13477.14|0
1653642890000|2022-05-27 09:14:50|13464.54|13464.54|13461.74|13461.74|13464.54|13464.54|13461.74|13461.74|0
1653642900000|2022-05-27 09:15:00|13460.36|13460.36|13460.36|13460.36|13460.36|13460.36|13460.36|13460.36|0
1653642920000|2022-05-27 09:15:20|13463.16|13463.16|13463.16|13463.16|13463.16|13463.16|13463.16|13463.16|0
1653642950000|2022-05-27 09:15:50|13461.76|13461.76|13461.76|13461.76|13461.76|13461.76|13461.76|13461.76|0
1653643040000|2022-05-27 09:17:20|13460.36|13460.36|13460.36|13460.36|13460.36|13460.36|13460.36|13460.36|0
1653643080000|2022-05-27 09:18:00|13456.16|13456.16|13454.76|13454.76|13456.16|13456.16|13454.76|13454.76|0
1653643160000|2022-05-27 09:19:20|13458.73|13458.73|13458.73|13458.73|13458.73|13458.73|13458.73|13458.73|0
1653643340000|2022-05-27 09:22:20|13455.93|13455.93|13455.93|13455.93|13455.93|13455.93|13455.93|13455.93|0
1653643360000|2022-05-27 09:22:40|13459.9|13459.9|13459.9|13459.9|13459.9|13459.9|13459.9|13459.9|0
1653643420000|2022-05-27 09:23:40|13457.1|13457.1|13457.1|13457.1|13457.1|13457.1|13457.1|13457.1|0
1653643430000|2022-05-27 09:23:50|13454.3|13454.3|13454.3|13454.3|13454.3|13454.3|13454.3|13454.3|0
1653643560000|2022-05-27 09:26:00|13463.15|13463.15|13472.94|13472.94|13472.94|13472.94|13463.15|13463.15|0
1653643570000|2022-05-27 09:26:10|13468.98|13468.98|13468.52|13468.52|13468.98|13468.98|13468.52|13468.52|0
1653643650000|2022-05-27 09:27:30|13471.32|13471.32|13471.32|13471.32|13471.32|13471.32|13471.32|13471.32|0
1653643660000|2022-05-27 09:27:40|13474.12|13474.12|13482.05|13482.05|13482.05|13482.05|13474.12|13474.12|0
1653643720000|2022-05-27 09:28:40|13486.01|13486.01|13486.01|13486.01|13486.01|13486.01|13486.01|13486.01|0
1653643730000|2022-05-27 09:28:50|13486.47|13486.47|13486.47|13486.47|13486.47|13486.47|13486.47|13486.47|0
1653643780000|2022-05-27 09:29:40|13490.67|13490.67|13492.07|13492.07|13492.07|13492.07|13490.67|13490.67|0
1653643820000|2022-05-27 09:30:20|13496.04|13496.04|13496.04|13496.04|13496.04|13496.04|13496.04|13496.04|0
1653643910000|2022-05-27 09:31:50|13493.24|13493.24|13493.24|13493.24|13493.24|13493.24|13493.24|13493.24|0
1653644050000|2022-05-27 09:34:10|13497.2|13497.2|13497.2|13497.2|13497.2|13497.2|13497.2|13497.2|0
1653644210000|2022-05-27 09:36:50|13498.12|13498.12|13498.12|13498.12|13498.12|13498.12|13498.12|13498.12|0
1653644220000|2022-05-27 09:37:00|13499.5|13499.5|13500.42|13500.42|13500.42|13500.42|13499.5|13499.5|0
1653644230000|2022-05-27 09:37:10|13498.58|13498.58|13498.58|13498.58|13498.58|13498.58|13498.58|13498.58|0
1653644240000|2022-05-27 09:37:20|13494.62|13494.62|13494.62|13494.62|13494.62|13494.62|13494.62|13494.62|0
1653644430000|2022-05-27 09:40:30|13496.02|13496.02|13496.02|13496.02|13496.02|13496.02|13496.02|13496.02|0
1653644480000|2022-05-27 09:41:20|13503.95|13503.95|13503.95|13503.95|13503.95|13503.95|13503.95|13503.95|0
1653644520000|2022-05-27 09:42:00|13506.75|13506.75|13506.75|13506.75|13506.75|13506.75|13506.75|13506.75|0
1653644530000|2022-05-27 09:42:10|13510.94|13510.94|13510.94|13510.94|13510.94|13510.94|13510.94|13510.94|0
1653644540000|2022-05-27 09:42:20|13511.86|13511.86|13511.86|13511.86|13511.86|13511.86|13511.86|13511.86|0
1653644610000|2022-05-27 09:43:30|13523.76|13523.76|13523.76|13523.76|13523.76|13523.76|13523.76|13523.76|0
1653644660000|2022-05-27 09:44:20|13527.72|13527.72|13531.69|13531.69|13531.69|13531.69|13527.72|13527.72|0
1653644740000|2022-05-27 09:45:40|13535.65|13535.65|13535.65|13535.65|13535.65|13535.65|13535.65|13535.65|0
1653644860000|2022-05-27 09:47:40|13541.25|13541.25|13541.25|13541.25|13541.25|13541.25|13541.25|13541.25|0
1653644880000|2022-05-27 09:48:00|13542.65|13542.65|13542.65|13542.65|13542.65|13542.65|13542.65|13542.65|0
1653644910000|2022-05-27 09:48:30|13538.69|13538.69|13538.69|13538.69|13538.69|13538.69|13538.69|13538.69|0
1653644980000|2022-05-27 09:49:40|13540.09|13540.09|13540.09|13540.09|13540.09|13540.09|13540.09|13540.09|0
1653645000000|2022-05-27 09:50:00|13544.05|13544.05|13544.05|13544.05|13544.05|13544.05|13544.05|13544.05|0
1653645270000|2022-05-27 09:54:30|13543.13|13543.13|13543.13|13543.13|13543.13|13543.13|13543.13|13543.13|0
1653645320000|2022-05-27 09:55:20|13547.1|13547.1|13547.1|13547.1|13547.1|13547.1|13547.1|13547.1|0
1653645330000|2022-05-27 09:55:30|13552.7|13552.7|13552.7|13552.7|13552.7|13552.7|13552.7|13552.7|0
1653645540000|2022-05-27 09:59:00|13552.24|13552.24|13552.24|13552.24|13552.24|13552.24|13552.24|13552.24|0
1653645600000|2022-05-27 10:00:00|13546.64|13546.64|13546.64|13546.64|13546.64|13546.64|13546.64|13546.64|0
1653645610000|2022-05-27 10:00:10|13548.04|13548.04|13540.11|13540.11|13548.04|13548.04|13540.11|13540.11|0
1653645950000|2022-05-27 10:05:50|13537.31|13537.31|13537.31|13537.31|13537.31|13537.31|13537.31|13537.31|0
1653645960000|2022-05-27 10:06:00|13533.11|13533.11|13533.11|13533.11|13533.11|13533.11|13533.11|13533.11|0
1653646110000|2022-05-27 10:08:30|13532.19|13532.19|13532.19|13532.19|13532.19|13532.19|13532.19|13532.19|0
1653646120000|2022-05-27 10:08:40|13531.27|13531.27|13528.05|13528.05|13531.27|13531.27|13528.05|13528.05|0
1653646140000|2022-05-27 10:09:00|13527.13|13527.13|13527.59|13527.59|13527.59|13527.59|13527.13|13527.13|0
1653646160000|2022-05-27 10:09:20|13528.05|13528.05|13528.05|13528.05|13528.05|13528.05|13528.05|13528.05|0
1653646170000|2022-05-27 10:09:30|13527.59|13527.59|13527.13|13527.13|13527.59|13527.59|13527.13|13527.13|0
1653646490000|2022-05-27 10:14:50|13523.17|13523.17|13519.2|13519.2|13523.17|13523.17|13519.2|13519.2|0
1653646690000|2022-05-27 10:18:10|13518.74|13518.74|13518.28|13518.28|13518.74|13518.74|13518.28|13518.28|0
1653646730000|2022-05-27 10:18:50|13516.9|13516.9|13516.9|13516.9|13516.9|13516.9|13516.9|13516.9|0
1653646800000|2022-05-27 10:20:00|13516.44|13516.44|13516.44|13516.44|13516.44|13516.44|13516.44|13516.44|0
1653646890000|2022-05-27 10:21:30|13515.05|13515.05|13516.44|13516.44|13516.44|13516.44|13515.05|13515.05|0
1653646910000|2022-05-27 10:21:50|13515.05|13515.05|13515.05|13515.05|13515.05|13515.05|13515.05|13515.05|0
1653647040000|2022-05-27 10:24:00|13522.04|13522.04|13526.01|13526.01|13526.01|13526.01|13522.04|13522.04|0
1653647090000|2022-05-27 10:24:50|13527.41|13527.41|13527.41|13527.41|13527.41|13527.41|13527.41|13527.41|0
1653647230000|2022-05-27 10:27:10|13530.21|13530.21|13530.21|13530.21|13530.21|13530.21|13530.21|13530.21|0
1653647400000|2022-05-27 10:30:00|13531.61|13531.61|13531.61|13531.61|13531.61|13531.61|13531.61|13531.61|0
1653647460000|2022-05-27 10:31:00|13530.21|13530.21|13530.21|13530.21|13530.21|13530.21|13530.21|13530.21|0
1653647570000|2022-05-27 10:32:50|13528.83|13528.83|13528.83|13528.83|13528.83|13528.83|13528.83|13528.83|0
1653647580000|2022-05-27 10:33:00|13536.76|13536.76|13536.76|13536.76|13536.76|13536.76|13536.76|13536.76|0
1653647590000|2022-05-27 10:33:10|13544.69|13544.69|13544.69|13544.69|13544.69|13544.69|13544.69|13544.69|0
1653647600000|2022-05-27 10:33:20|13545.15|13545.15|13545.15|13545.15|13545.15|13545.15|13545.15|13545.15|0
1653647640000|2022-05-27 10:34:00|13549.11|13549.11|13549.11|13549.11|13549.11|13549.11|13549.11|13549.11|0
1653647730000|2022-05-27 10:35:30|13545.15|13545.15|13545.15|13545.15|13545.15|13545.15|13545.15|13545.15|0
1653647770000|2022-05-27 10:36:10|13537.22|13537.22|13534.65|13534.65|13538.62|13538.62|13533.25|13533.25|0
1653647780000|2022-05-27 10:36:20|13537.45|13537.45|13538.85|13538.85|13538.85|13538.85|13537.45|13537.45|0
1653647940000|2022-05-27 10:39:00|13533.25|13533.25|13527.65|13527.65|13533.25|13533.25|13527.65|13527.65|0
1653648010000|2022-05-27 10:40:10|13529.05|13529.05|13529.07|13529.07|13530.45|13530.45|13529.05|13529.05|0
1653648080000|2022-05-27 10:41:20|13528.15|13528.15|13528.15|13528.15|13528.15|13528.15|13528.15|13528.15|0
1653648230000|2022-05-27 10:43:50|13540.05|13540.05|13540.05|13540.05|13540.05|13540.05|13540.05|13540.05|0
1653648250000|2022-05-27 10:44:10|13544.02|13544.02|13544.02|13544.02|13544.02|13544.02|13544.02|13544.02|0
1653648350000|2022-05-27 10:45:50|13547.98|13547.98|13544.02|13544.02|13547.98|13547.98|13544.02|13544.02|0
1653648410000|2022-05-27 10:46:50|13543.56|13543.56|13544.96|13544.96|13544.96|13544.96|13543.56|13543.56|0
1653648440000|2022-05-27 10:47:20|13544.04|13544.04|13544.04|13544.04|13544.04|13544.04|13544.04|13544.04|0
1653648530000|2022-05-27 10:48:50|13549.63|13549.63|13549.63|13549.63|13549.63|13549.63|13549.63|13549.63|0
1653648550000|2022-05-27 10:49:10|13548.23|13548.23|13548.23|13548.23|13548.23|13548.23|13548.23|13548.23|0
1653648660000|2022-05-27 10:51:00|13556.17|13556.17|13556.17|13556.17|13556.17|13556.17|13556.17|13556.17|0
1653648670000|2022-05-27 10:51:10|13552.2|13552.2|13552.2|13552.2|13552.2|13552.2|13552.2|13552.2|0
1653648860000|2022-05-27 10:54:20|13556.17|13556.17|13556.17|13556.17|13556.17|13556.17|13556.17|13556.17|0
1653648890000|2022-05-27 10:54:50|13557.56|13557.56|13561.53|13561.53|13561.53|13561.53|13557.56|13557.56|0
1653648900000|2022-05-27 10:55:00|13565.5|13565.5|13565.5|13565.5|13565.5|13565.5|13565.5|13565.5|0
1653648960000|2022-05-27 10:56:00|13566.89|13566.89|13566.89|13566.89|13566.89|13566.89|13566.89|13566.89|0
1653649010000|2022-05-27 10:56:50|13570.86|13570.86|13574.83|13574.83|13574.83|13574.83|13570.86|13570.86|0
1653649030000|2022-05-27 10:57:10|13578.79|13578.79|13578.79|13578.79|13578.79|13578.79|13578.79|13578.79|0
1653649100000|2022-05-27 10:58:20|13582.76|13582.76|13582.76|13582.76|13582.76|13582.76|13582.76|13582.76|0
1653649130000|2022-05-27 10:58:50|13586.72|13586.72|13586.72|13586.72|13586.72|13586.72|13586.72|13586.72|0
1653649160000|2022-05-27 10:59:20|13590.69|13590.69|13585.09|13585.09|13590.69|13590.69|13585.09|13585.09|0
1653649200000|2022-05-27 11:00:00|13573.19|13573.19|13573.19|13573.19|13573.19|13573.19|13573.19|13573.19|0
1653649270000|2022-05-27 11:01:10|13564.8|13564.8|13564.8|13564.8|13564.8|13564.8|13564.8|13564.8|0
1653649290000|2022-05-27 11:01:30|13570.39|13570.39|13573.19|13573.19|13573.19|13573.19|13570.39|13570.39|0
1653649320000|2022-05-27 11:02:00|13574.59|13574.59|13571.79|13571.79|13574.59|13574.59|13571.79|13571.79|0
1653649330000|2022-05-27 11:02:10|13568.99|13568.99|13568.99|13568.99|13568.99|13568.99|13568.99|13568.99|0
1653649340000|2022-05-27 11:02:20|13571.79|13571.79|13570.39|13570.39|13571.79|13571.79|13570.39|13570.39|0
1653649380000|2022-05-27 11:03:00|13571.79|13571.79|13571.79|13571.79|13571.79|13571.79|13571.79|13571.79|0
1653649390000|2022-05-27 11:03:10|13573.19|13573.19|13574.59|13574.59|13574.59|13574.59|13573.19|13573.19|0
1653649550000|2022-05-27 11:05:50|13573.67|13573.67|13573.67|13573.67|13573.67|13573.67|13573.67|13573.67|0
1653649720000|2022-05-27 11:08:40|13569.47|13569.47|13569.47|13569.47|13569.47|13569.47|13569.47|13569.47|0
1653649820000|2022-05-27 11:10:20|13573.44|13573.44|13577.4|13577.4|13577.4|13577.4|13573.44|13573.44|0
1653650020000|2022-05-27 11:13:40|13576|13576|13576|13576|13576|13576|13576|13576|0
1653650040000|2022-05-27 11:14:00|13572.04|13572.04|13572.04|13572.04|13572.04|13572.04|13572.04|13572.04|0
1653650120000|2022-05-27 11:15:20|13573.44|13573.44|13573.44|13573.44|13573.44|13573.44|13573.44|13573.44|0
1653650170000|2022-05-27 11:16:10|13574.84|13574.84|13574.84|13574.84|13574.84|13574.84|13574.84|13574.84|0
1653650350000|2022-05-27 11:19:10|13577.64|13577.64|13577.64|13577.64|13577.64|13577.64|13577.64|13577.64|0
1653650370000|2022-05-27 11:19:30|13589.53|13589.53|13589.53|13589.53|13589.53|13589.53|13589.53|13589.53|0
1653650400000|2022-05-27 11:20:00|13593.5|13593.5|13593.5|13593.5|13593.5|13593.5|13593.5|13593.5|0
1653650490000|2022-05-27 11:21:30|13597.7|13597.7|13597.7|13597.7|13597.7|13597.7|13597.7|13597.7|0
1653650530000|2022-05-27 11:22:10|13601.66|13601.66|13601.66|13601.66|13601.66|13601.66|13601.66|13601.66|0
1653650540000|2022-05-27 11:22:20|13603.06|13603.06|13603.06|13603.06|13603.06|13603.06|13603.06|13603.06|0
1653650700000|2022-05-27 11:25:00|13600.26|13600.26|13600.26|13600.26|13600.26|13600.26|13600.26|13600.26|0
1653650760000|2022-05-27 11:26:00|13607.26|13607.26|13605.86|13605.86|13610.06|13610.06|13605.86|13605.86|0
1653650770000|2022-05-27 11:26:10|13608.66|13608.66|13608.66|13608.66|13608.66|13608.66|13608.66|13608.66|0
1653650820000|2022-05-27 11:27:00|13607.26|13607.26|13607.26|13607.26|13607.26|13607.26|13607.26|13607.26|0
1653650830000|2022-05-27 11:27:10|13608.66|13608.66|13608.66|13608.66|13608.66|13608.66|13608.66|13608.66|0
1653650860000|2022-05-27 11:27:40|13612.63|13612.63|13612.63|13612.63|13612.63|13612.63|13612.63|13612.63|0
1653650870000|2022-05-27 11:27:50|13611.23|13611.23|13611.23|13611.23|13611.23|13611.23|13611.23|13611.23|0
1653650880000|2022-05-27 11:28:00|13607.26|13607.26|13607.26|13607.26|13607.26|13607.26|13607.26|13607.26|0
1653650910000|2022-05-27 11:28:30|13605.86|13605.86|13605.86|13605.86|13605.86|13605.86|13605.86|13605.86|0
1653651120000|2022-05-27 11:32:00|13601.9|13601.9|13601.9|13601.9|13601.9|13601.9|13601.9|13601.9|0
1653651190000|2022-05-27 11:33:10|13603.3|13603.3|13603.3|13603.3|13603.3|13603.3|13603.3|13603.3|0
1653651380000|2022-05-27 11:36:20|13601.92|13601.92|13601.92|13601.92|13601.92|13601.92|13601.92|13601.92|0
1653651390000|2022-05-27 11:36:30|13596.55|13596.55|13593.75|13593.75|13596.55|13596.55|13593.75|13593.75|0
1653651480000|2022-05-27 11:38:00|13585.82|13585.82|13585.82|13585.82|13585.82|13585.82|13585.82|13585.82|0
1653651500000|2022-05-27 11:38:20|13584.42|13584.42|13584.42|13584.42|13584.42|13584.42|13584.42|13584.42|0
1653651580000|2022-05-27 11:39:40|13580.46|13580.46|13580.46|13580.46|13580.46|13580.46|13580.46|13580.46|0
1653651610000|2022-05-27 11:40:10|13576.49|13576.49|13572.53|13572.53|13576.49|13576.49|13572.53|13572.53|0
1653651720000|2022-05-27 11:42:00|13576.49|13576.49|13576.49|13576.49|13576.49|13576.49|13576.49|13576.49|0
1653651890000|2022-05-27 11:44:50|13575.11|13575.11|13575.11|13575.11|13575.11|13575.11|13575.11|13575.11|0
1653651900000|2022-05-27 11:45:00|13573.73|13573.73|13573.73|13573.73|13573.73|13573.73|13573.73|13573.73|0
1653651940000|2022-05-27 11:45:40|13575.13|13575.13|13575.13|13575.13|13575.13|13575.13|13575.13|13575.13|0
1653652040000|2022-05-27 11:47:20|13572.33|13572.33|13570.93|13570.93|13572.33|13572.33|13570.93|13570.93|0
1653652140000|2022-05-27 11:49:00|13572.33|13572.33|13572.33|13572.33|13572.33|13572.33|13572.33|13572.33|0
1653652250000|2022-05-27 11:50:50|13564.4|13564.4|13564.4|13564.4|13564.4|13564.4|13564.4|13564.4|0
1653652330000|2022-05-27 11:52:10|13563|13563|13563|13563|13563|13563|13563|13563|0
1653652340000|2022-05-27 11:52:20|13562.08|13562.08|13560.88|13560.88|13563.46|13563.46|13559.5|13559.5|0
1653652400000|2022-05-27 11:53:20|13564.84|13564.84|13564.84|13564.84|13564.84|13564.84|13564.84|13564.84|0
1653652440000|2022-05-27 11:54:00|13564.38|13564.38|13564.38|13564.38|13564.38|13564.38|13564.38|13564.38|0
1653652520000|2022-05-27 11:55:20|13562.98|13562.98|13562.98|13562.98|13562.98|13562.98|13562.98|13562.98|0
1653652610000|2022-05-27 11:56:50|13564.38|13564.38|13564.38|13564.38|13564.38|13564.38|13564.38|13564.38|0
1653652630000|2022-05-27 11:57:10|13562.98|13562.98|13562.98|13562.98|13562.98|13562.98|13562.98|13562.98|0
1653652640000|2022-05-27 11:57:20|13566.95|13566.95|13566.95|13566.95|13566.95|13566.95|13566.95|13566.95|0
1653652650000|2022-05-27 11:57:30|13570.91|13570.91|13570.91|13570.91|13570.91|13570.91|13570.91|13570.91|0
1653652680000|2022-05-27 11:58:00|13572.31|13572.31|13576.28|13576.28|13576.28|13576.28|13572.31|13572.31|0
1653652710000|2022-05-27 11:58:30|13579.08|13579.08|13579.08|13579.08|13579.08|13579.08|13579.08|13579.08|0
1653652730000|2022-05-27 11:58:50|13583.04|13583.04|13583.04|13583.04|13583.04|13583.04|13583.04|13583.04|0
1653652740000|2022-05-27 11:59:00|13581.64|13581.64|13581.64|13581.64|13581.64|13581.64|13581.64|13581.64|0
1653652760000|2022-05-27 11:59:20|13585.84|13585.84|13584.44|13584.44|13585.84|13585.84|13584.44|13584.44|0
1653652820000|2022-05-27 12:00:20|13581.64|13581.64|13583.04|13583.04|13583.04|13583.04|13581.64|13581.64|0
1653652920000|2022-05-27 12:02:00|13579.08|13579.08|13579.08|13579.08|13579.08|13579.08|13579.08|13579.08|0
1653652930000|2022-05-27 12:02:10|13587.01|13587.01|13587.01|13587.01|13587.01|13587.01|13587.01|13587.01|0
1653652970000|2022-05-27 12:02:50|13585.61|13585.61|13585.61|13585.61|13585.61|13585.61|13585.61|13585.61|0
1653652990000|2022-05-27 12:03:10|13581.64|13581.64|13581.64|13581.64|13581.64|13581.64|13581.64|13581.64|0
1653653220000|2022-05-27 12:07:00|13577.68|13577.68|13577.68|13577.68|13577.68|13577.68|13577.68|13577.68|0
1653653300000|2022-05-27 12:08:20|13581.64|13581.64|13581.64|13581.64|13581.64|13581.64|13581.64|13581.64|0
1653653640000|2022-05-27 12:14:00|13580.72|13580.72|13580.72|13580.72|13580.72|13580.72|13580.72|13580.72|0
1653653700000|2022-05-27 12:15:00|13576.76|13576.76|13576.76|13576.76|13576.76|13576.76|13576.76|13576.76|0
1653653740000|2022-05-27 12:15:40|13573.96|13573.96|13573.96|13573.96|13573.96|13573.96|13573.96|13573.96|0
1653653750000|2022-05-27 12:15:50|13575.36|13575.36|13575.36|13575.36|13575.36|13575.36|13575.36|13575.36|0
1653653840000|2022-05-27 12:17:20|13571.16|13571.16|13571.16|13571.16|13571.16|13571.16|13571.16|13571.16|0
1653653860000|2022-05-27 12:17:40|13569.78|13569.78|13569.78|13569.78|13569.78|13569.78|13569.78|13569.78|0
1653653880000|2022-05-27 12:18:00|13566.98|13566.98|13566.98|13566.98|13566.98|13566.98|13566.98|13566.98|0
1653654030000|2022-05-27 12:20:30|13567.44|13567.44|13567.44|13567.44|13567.44|13567.44|13567.44|13567.44|0
1653654110000|2022-05-27 12:21:50|13568.84|13568.84|13570.24|13570.24|13570.24|13570.24|13568.84|13568.84|0
1653654120000|2022-05-27 12:22:00|13567.44|13567.44|13567.44|13567.44|13567.44|13567.44|13567.44|13567.44|0
1653654130000|2022-05-27 12:22:10|13566.04|13566.04|13564.64|13564.64|13566.04|13566.04|13564.64|13564.64|0
1653654140000|2022-05-27 12:22:20|13568.61|13568.61|13568.61|13568.61|13568.61|13568.61|13568.61|13568.61|0
1653654180000|2022-05-27 12:23:00|13567.69|13567.69|13571.65|13571.65|13571.65|13571.65|13567.69|13567.69|0
1653654270000|2022-05-27 12:24:30|13575.62|13575.62|13575.62|13575.62|13575.62|13575.62|13575.62|13575.62|0
1653654360000|2022-05-27 12:26:00|13572.82|13572.82|13572.82|13572.82|13572.82|13572.82|13572.82|13572.82|0
1653654410000|2022-05-27 12:26:50|13574.22|13574.22|13574.22|13574.22|13574.22|13574.22|13574.22|13574.22|0
1653654420000|2022-05-27 12:27:00|13571.42|13571.42|13571.42|13571.42|13571.42|13571.42|13571.42|13571.42|0
1653654430000|2022-05-27 12:27:10|13567.46|13567.46|13567.46|13567.46|13567.46|13567.46|13567.46|13567.46|0
1653654440000|2022-05-27 12:27:20|13563.26|13563.26|13563.26|13563.26|13563.26|13563.26|13563.26|13563.26|0
1653654630000|2022-05-27 12:30:30|13567.46|13567.46|13586.81|13586.81|13596.12|13596.12|13567.46|13567.46|0
1653654640000|2022-05-27 12:30:40|13581.21|13581.21|13581.69|13581.69|13582.61|13582.61|13581.21|13581.21|0
1653654650000|2022-05-27 12:30:50|13577.73|13577.73|13577.73|13577.73|13577.73|13577.73|13577.73|13577.73|0
1653654660000|2022-05-27 12:31:00|13573.53|13573.53|13568.18|13568.18|13573.53|13573.53|13568.18|13568.18|0
1653654680000|2022-05-27 12:31:20|13564.22|13564.22|13564.22|13564.22|13564.22|13564.22|13564.22|13564.22|0
1653654690000|2022-05-27 12:31:30|13568.18|13568.18|13568.18|13568.18|13568.18|13568.18|13568.18|13568.18|0
1653654700000|2022-05-27 12:31:40|13569.1|13569.1|13569.1|13569.1|13569.1|13569.1|13569.1|13569.1|0
1653654710000|2022-05-27 12:31:50|13573.07|13573.07|13573.07|13573.07|13573.07|13573.07|13573.07|13573.07|0
1653654720000|2022-05-27 12:32:00|13573.99|13573.99|13573.99|13573.99|13573.99|13573.99|13573.99|13573.99|0
1653654750000|2022-05-27 12:32:30|13572.59|13572.59|13572.59|13572.59|13572.59|13572.59|13572.59|13572.59|0
1653654780000|2022-05-27 12:33:00|13568.62|13568.62|13568.62|13568.62|13568.62|13568.62|13568.62|13568.62|0
1653654900000|2022-05-27 12:35:00|13576.55|13576.55|13576.55|13576.55|13576.55|13576.55|13576.55|13576.55|0
1653654910000|2022-05-27 12:35:10|13579.35|13579.35|13579.35|13579.35|13579.35|13579.35|13579.35|13579.35|0
1653654970000|2022-05-27 12:36:10|13573.75|13573.75|13573.75|13573.75|13573.75|13573.75|13573.75|13573.75|0
1653654980000|2022-05-27 12:36:20|13577.95|13577.95|13577.95|13577.95|13577.95|13577.95|13577.95|13577.95|0
1653655080000|2022-05-27 12:38:00|13581.92|13581.92|13581.92|13581.92|13581.92|13581.92|13581.92|13581.92|0
1653655180000|2022-05-27 12:39:40|13585.88|13585.88|13585.88|13585.88|13585.88|13585.88|13585.88|13585.88|0
1653655190000|2022-05-27 12:39:50|13581.92|13581.92|13581.92|13581.92|13581.92|13581.92|13581.92|13581.92|0
1653655210000|2022-05-27 12:40:10|13583.32|13583.32|13583.32|13583.32|13583.32|13583.32|13583.32|13583.32|0
1653655300000|2022-05-27 12:41:40|13584.72|13584.72|13584.72|13584.72|13584.72|13584.72|13584.72|13584.72|0
1653655310000|2022-05-27 12:41:50|13583.32|13583.32|13573.52|13573.52|13583.32|13583.32|13573.52|13573.52|0
1653655350000|2022-05-27 12:42:30|13577.49|13577.49|13577.49|13577.49|13577.49|13577.49|13577.49|13577.49|0
1653655380000|2022-05-27 12:43:00|13581.45|13581.45|13581.45|13581.45|13581.45|13581.45|13581.45|13581.45|0
1653655460000|2022-05-27 12:44:20|13589.85|13589.85|13589.85|13589.85|13589.85|13589.85|13589.85|13589.85|0
1653655470000|2022-05-27 12:44:30|13597.78|13597.78|13597.78|13597.78|13597.78|13597.78|13597.78|13597.78|0
1653655500000|2022-05-27 12:45:00|13593.81|13593.81|13589.85|13589.85|13593.81|13593.81|13589.85|13589.85|0
1653655540000|2022-05-27 12:45:40|13593.81|13593.81|13593.81|13593.81|13593.81|13593.81|13593.81|13593.81|0
1653655580000|2022-05-27 12:46:20|13592.89|13592.89|13592.43|13592.43|13592.89|13592.89|13592.43|13592.43|0
1653655650000|2022-05-27 12:47:30|13591.97|13591.97|13591.97|13591.97|13591.97|13591.97|13591.97|13591.97|0
1653655670000|2022-05-27 12:47:50|13594.77|13594.77|13594.77|13594.77|13594.77|13594.77|13594.77|13594.77|0
1653655690000|2022-05-27 12:48:10|13602.7|13602.7|13602.7|13602.7|13602.7|13602.7|13602.7|13602.7|0
1653655740000|2022-05-27 12:49:00|13606.67|13606.67|13608.07|13608.07|13608.07|13608.07|13606.67|13606.67|0
1653655790000|2022-05-27 12:49:50|13610.37|13610.37|13610.37|13610.37|13610.37|13610.37|13610.37|13610.37|0
1653655800000|2022-05-27 12:50:00|13614.33|13614.33|13610.37|13610.37|13614.33|13614.33|13610.37|13610.37|0
1653655810000|2022-05-27 12:50:10|13606.4|13606.4|13606.4|13606.4|13606.4|13606.4|13606.4|13606.4|0
1653655860000|2022-05-27 12:51:00|13603.6|13603.6|13603.6|13603.6|13603.6|13603.6|13603.6|13603.6|0
1653655880000|2022-05-27 12:51:20|13605|13605|13605|13605|13605|13605|13605|13605|0
1653655930000|2022-05-27 12:52:10|13612.93|13612.93|13612.93|13612.93|13612.93|13612.93|13612.93|13612.93|0
1653656050000|2022-05-27 12:54:10|13616.9|13616.9|13616.9|13616.9|13616.9|13616.9|13616.9|13616.9|0
1653656060000|2022-05-27 12:54:20|13612.93|13612.93|13606.17|13606.17|13612.93|13612.93|13606.17|13606.17|0
1653656100000|2022-05-27 12:55:00|13602.2|13602.2|13602.2|13602.2|13602.2|13602.2|13602.2|13602.2|0
1653656140000|2022-05-27 12:55:40|13601.28|13601.28|13601.28|13601.28|13601.28|13601.28|13601.28|13601.28|0
1653656160000|2022-05-27 12:56:00|13597.32|13597.32|13593.35|13593.35|13597.32|13597.32|13593.35|13593.35|0
1653656220000|2022-05-27 12:57:00|13597.32|13597.32|13597.32|13597.32|13597.32|13597.32|13597.32|13597.32|0
1653656290000|2022-05-27 12:58:10|13595.92|13595.92|13595.92|13595.92|13595.92|13595.92|13595.92|13595.92|0
1653656420000|2022-05-27 13:00:20|13597.32|13597.32|13597.32|13597.32|13597.32|13597.32|13597.32|13597.32|0
1653656700000|2022-05-27 13:05:00|13597.78|13597.78|13596.86|13596.86|13597.78|13597.78|13596.86|13596.86|0
1653656910000|2022-05-27 13:08:30|13594.06|13594.06|13594.06|13594.06|13594.06|13594.06|13594.06|13594.06|0
1653656990000|2022-05-27 13:09:50|13595.46|13595.46|13595.46|13595.46|13595.46|13595.46|13595.46|13595.46|0
1653657130000|2022-05-27 13:12:10|13587.53|13587.53|13587.53|13587.53|13587.53|13587.53|13587.53|13587.53|0
1653657230000|2022-05-27 13:13:50|13583.56|13583.56|13579.6|13579.6|13583.56|13583.56|13579.6|13579.6|0
1653657320000|2022-05-27 13:15:20|13587.53|13587.53|13587.53|13587.53|13587.53|13587.53|13587.53|13587.53|0
1653657360000|2022-05-27 13:16:00|13583.56|13583.56|13579.6|13579.6|13583.56|13583.56|13579.6|13579.6|0
1653657370000|2022-05-27 13:16:10|13591.49|13591.49|13591.49|13591.49|13591.49|13591.49|13591.49|13591.49|0
1653657470000|2022-05-27 13:17:50|13588.7|13588.7|13588.7|13588.7|13588.7|13588.7|13588.7|13588.7|0
1653657480000|2022-05-27 13:18:00|13590.1|13590.1|13590.1|13590.1|13590.1|13590.1|13590.1|13590.1|0
1653657490000|2022-05-27 13:18:10|13581.7|13581.7|13581.7|13581.7|13581.7|13581.7|13581.7|13581.7|0
1653657560000|2022-05-27 13:19:20|13573.77|13573.77|13573.77|13573.77|13573.77|13573.77|13573.77|13573.77|0
1653657570000|2022-05-27 13:19:30|13571.93|13571.93|13571.93|13571.93|13571.93|13571.93|13571.93|13571.93|0
1653657740000|2022-05-27 13:22:20|13574.73|13574.73|13574.73|13574.73|13574.73|13574.73|13574.73|13574.73|0
1653657800000|2022-05-27 13:23:20|13569.13|13569.13|13569.13|13569.13|13569.13|13569.13|13569.13|13569.13|0
1653657810000|2022-05-27 13:23:30|13570.53|13570.53|13570.53|13570.53|13570.53|13570.53|13570.53|13570.53|0
1653658010000|2022-05-27 13:26:50|13573.33|13573.33|13573.33|13573.33|13573.33|13573.33|13573.33|13573.33|0
1653658100000|2022-05-27 13:28:20|13571.93|13571.93|13571.93|13571.93|13571.93|13571.93|13571.93|13571.93|0
1653658170000|2022-05-27 13:29:30|13572.85|13572.85|13573.31|13573.31|13573.31|13573.31|13572.85|13572.85|0
1653658190000|2022-05-27 13:29:50|13570.51|13570.51|13570.51|13570.51|13570.51|13570.51|13570.51|13570.51|0
1653658200000|2022-05-27 13:30:00|13573.31|13573.31|13586.6|13586.6|13586.6|13586.6|13573.31|13573.31|0
1653658210000|2022-05-27 13:30:10|13582.64|13582.64|13584.02|13584.02|13584.02|13584.02|13582.64|13582.64|0
1653658220000|2022-05-27 13:30:20|13587.98|13587.98|13587.98|13587.98|13587.98|13587.98|13587.98|13587.98|0
1653658230000|2022-05-27 13:30:30|13591.95|13591.95|13591.95|13591.95|13591.95|13591.95|13591.95|13591.95|0
1653658250000|2022-05-27 13:30:50|13592.87|13592.87|13592.87|13592.87|13592.87|13592.87|13592.87|13592.87|0
1653658260000|2022-05-27 13:31:00|13597.07|13597.07|13601.03|13601.03|13601.03|13601.03|13597.07|13597.07|0
1653658270000|2022-05-27 13:31:10|13605|13605|13607.29|13607.29|13611.26|13611.26|13605|13605|0
1653658280000|2022-05-27 13:31:20|13606.83|13606.83|13606.83|13606.83|13606.83|13606.83|13605.44|13605.44|0
1653658300000|2022-05-27 13:31:40|13606.38|13606.38|13614.31|13614.31|13614.31|13614.31|13606.38|13606.38|0
1653658310000|2022-05-27 13:31:50|13610.34|13610.34|13610.34|13610.34|13610.34|13610.34|13610.34|13610.34|0
1653658330000|2022-05-27 13:32:10|13614.31|13614.31|13614.31|13614.31|13614.31|13614.31|13614.31|13614.31|0
1653658340000|2022-05-27 13:32:20|13612.91|13612.91|13612.91|13612.91|13612.91|13612.91|13612.91|13612.91|0
1653658360000|2022-05-27 13:32:40|13614.31|13614.31|13618.5|13618.5|13618.5|13618.5|13614.31|13614.31|0
1653658390000|2022-05-27 13:33:10|13618.04|13618.04|13618.04|13618.04|13618.04|13618.04|13618.04|13618.04|0
1653658410000|2022-05-27 13:33:30|13615.25|13615.25|13611.05|13611.05|13615.25|13615.25|13611.05|13611.05|0
1653658420000|2022-05-27 13:33:40|13616.64|13616.64|13616.64|13616.64|13616.64|13616.64|13616.64|13616.64|0
1653658470000|2022-05-27 13:34:30|13616.19|13616.19|13604.06|13604.06|13616.19|13616.19|13604.06|13604.06|0
1653658510000|2022-05-27 13:35:10|13608.02|13608.02|13608.02|13608.02|13608.02|13608.02|13608.02|13608.02|0
1653658530000|2022-05-27 13:35:30|13609.42|13609.42|13609.42|13609.42|13609.42|13609.42|13609.42|13609.42|0
1653658540000|2022-05-27 13:35:40|13613.39|13613.39|13613.39|13613.39|13613.39|13613.39|13613.39|13613.39|0
1653658560000|2022-05-27 13:36:00|13614.79|13614.79|13614.79|13614.79|13614.79|13614.79|13614.79|13614.79|0
1653658600000|2022-05-27 13:36:40|13614.33|13614.33|13614.33|13614.33|13614.33|13614.33|13614.33|13614.33|0
1653658720000|2022-05-27 13:38:40|13615.73|13615.73|13615.73|13615.73|13615.73|13615.73|13615.73|13615.73|0
1653658760000|2022-05-27 13:39:20|13613.89|13613.89|13613.89|13613.89|13613.89|13613.89|13613.89|13613.89|0
1653658770000|2022-05-27 13:39:30|13617.85|13617.85|13621.82|13621.82|13621.82|13621.82|13617.85|13617.85|0
1653658830000|2022-05-27 13:40:30|13625.78|13625.78|13627.18|13627.18|13627.18|13627.18|13625.78|13625.78|0
1653658890000|2022-05-27 13:41:30|13628.1|13628.1|13632.3|13632.3|13632.3|13632.3|13628.1|13628.1|0
1653658920000|2022-05-27 13:42:00|13630.9|13630.9|13630.9|13630.9|13630.9|13630.9|13630.9|13630.9|0
1653658950000|2022-05-27 13:42:30|13626.93|13626.93|13626.93|13626.93|13626.93|13626.93|13626.93|13626.93|0
1653658960000|2022-05-27 13:42:40|13628.33|13628.33|13628.33|13628.33|13628.33|13628.33|13628.33|13628.33|0
1653658970000|2022-05-27 13:42:50|13629.73|13629.73|13629.73|13629.73|13629.73|13629.73|13629.73|13629.73|0
1653659010000|2022-05-27 13:43:30|13626.93|13626.93|13629.73|13629.73|13629.73|13629.73|13626.93|13626.93|0
1653659030000|2022-05-27 13:43:50|13625.77|13625.77|13617.84|13617.84|13625.77|13625.77|13617.84|13617.84|0
1653659040000|2022-05-27 13:44:00|13615.04|13615.04|13615.04|13615.04|13615.04|13615.04|13615.04|13615.04|0
1653659120000|2022-05-27 13:45:20|13616.44|13616.44|13616.44|13616.44|13616.44|13616.44|13616.44|13616.44|0
1653659190000|2022-05-27 13:46:30|13612.47|13612.47|13612.47|13612.47|13612.47|13612.47|13612.47|13612.47|0
1653659200000|2022-05-27 13:46:40|13611.07|13611.07|13611.07|13611.07|13611.07|13611.07|13611.07|13611.07|0
1653659220000|2022-05-27 13:47:00|13612.47|13612.47|13615.27|13615.27|13615.27|13615.27|13612.47|13612.47|0
1653659230000|2022-05-27 13:47:10|13618.07|13618.07|13622.96|13622.96|13622.96|13622.96|13618.07|13618.07|0
1653659240000|2022-05-27 13:47:20|13624.36|13624.36|13624.36|13624.36|13624.36|13624.36|13624.36|13624.36|0
1653659280000|2022-05-27 13:48:00|13628.32|13628.32|13628.32|13628.32|13632.29|13632.29|13628.32|13628.32|0
1653659310000|2022-05-27 13:48:30|13626.94|13626.94|13625.08|13625.08|13626.94|13626.94|13625.08|13625.08|0
1653659330000|2022-05-27 13:48:50|13623.68|13623.68|13622.28|13622.28|13623.68|13623.68|13622.28|13622.28|0
1653659340000|2022-05-27 13:49:00|13623.2|13623.2|13623.2|13623.2|13623.2|13623.2|13623.2|13623.2|0
1653659370000|2022-05-27 13:49:30|13615.27|13615.27|13613.87|13613.87|13615.27|13615.27|13613.87|13613.87|0
1653659410000|2022-05-27 13:50:10|13605.94|13605.94|13605.94|13605.94|13605.94|13605.94|13605.94|13605.94|0
1653659430000|2022-05-27 13:50:30|13609.91|13609.91|13609.91|13609.91|13609.91|13609.91|13609.91|13609.91|0
1653659440000|2022-05-27 13:50:40|13611.31|13611.31|13614.11|13614.11|13614.11|13614.11|13611.31|13611.31|0
1653659460000|2022-05-27 13:51:00|13611.31|13611.31|13611.31|13611.31|13611.31|13611.31|13611.31|13611.31|0
1653659580000|2022-05-27 13:53:00|13615.27|13615.27|13615.27|13615.27|13615.27|13615.27|13615.27|13615.27|0
1653659590000|2022-05-27 13:53:10|13616.67|13616.67|13618.07|13618.07|13618.07|13618.07|13616.67|13616.67|0
1653659620000|2022-05-27 13:53:40|13622.27|13622.27|13622.27|13622.27|13622.27|13622.27|13622.27|13622.27|0
1653659630000|2022-05-27 13:53:50|13626.24|13626.24|13630.2|13630.2|13630.2|13630.2|13626.24|13626.24|0
1653659640000|2022-05-27 13:54:00|13631.6|13631.6|13631.6|13631.6|13631.6|13631.6|13631.6|13631.6|0
1653659650000|2022-05-27 13:54:10|13631.14|13631.14|13631.14|13631.14|13631.14|13631.14|13631.14|13631.14|0
1653659670000|2022-05-27 13:54:30|13635.34|13635.34|13623.21|13623.21|13635.34|13635.34|13623.21|13623.21|0
1653659690000|2022-05-27 13:54:50|13627.18|13627.18|13627.18|13627.18|13627.18|13627.18|13627.18|13627.18|0
1653659710000|2022-05-27 13:55:10|13631.14|13631.14|13631.14|13631.14|13631.14|13631.14|13631.14|13631.14|0
1653659720000|2022-05-27 13:55:20|13632.54|13632.54|13632.54|13632.54|13632.54|13632.54|13632.54|13632.54|0
1653659750000|2022-05-27 13:55:50|13629.74|13629.74|13629.74|13629.74|13629.74|13629.74|13629.74|13629.74|0
1653659780000|2022-05-27 13:56:20|13633.71|13633.71|13633.71|13633.71|13633.71|13633.71|13633.71|13633.71|0
1653659790000|2022-05-27 13:56:30|13637.9|13637.9|13637.9|13637.9|13637.9|13637.9|13637.9|13637.9|0
1653659800000|2022-05-27 13:56:40|13641.87|13641.87|13641.87|13641.87|13641.87|13641.87|13641.87|13641.87|0
1653659920000|2022-05-27 13:58:40|13640.47|13640.47|13640.47|13640.47|13640.47|13640.47|13640.47|13640.47|0
1653659930000|2022-05-27 13:58:50|13641.87|13641.87|13641.87|13641.87|13641.87|13641.87|13641.87|13641.87|0
1653660030000|2022-05-27 14:00:30|13639.07|13639.07|13639.07|13639.07|13639.07|13639.07|13639.07|13639.07|0
1653660050000|2022-05-27 14:00:50|13637.67|13637.67|13637.67|13637.67|13637.67|13637.67|13637.67|13637.67|0
1653660120000|2022-05-27 14:02:00|13641.64|13641.64|13645.6|13645.6|13645.6|13645.6|13641.64|13641.64|0
1653660130000|2022-05-27 14:02:10|13641.64|13641.64|13641.64|13641.64|13641.64|13641.64|13641.64|13641.64|0
1653660150000|2022-05-27 14:02:30|13643.04|13643.04|13643.04|13643.04|13643.04|13643.04|13643.04|13643.04|0
1653660170000|2022-05-27 14:02:50|13644.44|13644.44|13648.4|13648.4|13648.4|13648.4|13644.44|13644.44|0
1653660180000|2022-05-27 14:03:00|13652.37|13652.37|13652.37|13652.37|13656.33|13656.33|13652.37|13652.37|0
1653660220000|2022-05-27 14:03:40|13656.33|13656.33|13658.63|13658.63|13658.63|13658.63|13656.33|13656.33|0
1653660230000|2022-05-27 14:03:50|13655.83|13655.83|13655.83|13655.83|13655.83|13655.83|13655.83|13655.83|0
1653660270000|2022-05-27 14:04:30|13657.23|13657.23|13657.23|13657.23|13657.23|13657.23|13657.23|13657.23|0
1653660280000|2022-05-27 14:04:40|13658.63|13658.63|13658.63|13658.63|13658.63|13658.63|13658.63|13658.63|0
1653660330000|2022-05-27 14:05:30|13655.83|13655.83|13655.83|13655.83|13655.83|13655.83|13655.83|13655.83|0
1653660370000|2022-05-27 14:06:10|13657.23|13657.23|13657.23|13657.23|13657.23|13657.23|13657.23|13657.23|0
1653660390000|2022-05-27 14:06:30|13653.26|13653.26|13651.87|13651.87|13653.26|13653.26|13651.87|13651.87|0
1653660420000|2022-05-27 14:07:00|13650.49|13650.49|13650.49|13650.49|13650.49|13650.49|13650.49|13650.49|0
1653660440000|2022-05-27 14:07:20|13651.89|13651.89|13651.89|13651.89|13651.89|13651.89|13651.89|13651.89|0
1653660460000|2022-05-27 14:07:40|13647.92|13647.92|13647.46|13647.46|13647.92|13647.92|13647.46|13647.46|0
1653660500000|2022-05-27 14:08:20|13639.53|13639.53|13639.53|13639.53|13639.53|13639.53|13639.53|13639.53|0
1653660510000|2022-05-27 14:08:30|13636.73|13636.73|13640.7|13640.7|13640.7|13640.7|13636.73|13636.73|0
1653660540000|2022-05-27 14:09:00|13641.16|13641.16|13641.16|13641.16|13641.16|13641.16|13641.16|13641.16|0
1653660550000|2022-05-27 14:09:10|13641.62|13641.62|13641.62|13641.62|13641.62|13641.62|13641.62|13641.62|0
1653660600000|2022-05-27 14:10:00|13637.65|13637.65|13637.65|13637.65|13637.65|13637.65|13637.65|13637.65|0
1653660680000|2022-05-27 14:11:20|13641.85|13641.85|13641.85|13641.85|13641.85|13641.85|13641.85|13641.85|0
1653660720000|2022-05-27 14:12:00|13640.93|13640.93|13642.1|13642.1|13642.1|13642.1|13638.13|13638.13|0
1653660780000|2022-05-27 14:13:00|13638.13|13638.13|13639.53|13639.53|13639.53|13639.53|13638.13|13638.13|0
1653660790000|2022-05-27 14:13:10|13636.73|13636.73|13636.73|13636.73|13636.73|13636.73|13636.73|13636.73|0
1653660820000|2022-05-27 14:13:40|13638.13|13638.13|13638.13|13638.13|13638.13|13638.13|13638.13|13638.13|0
1653660840000|2022-05-27 14:14:00|13638.59|13638.59|13641.39|13641.39|13641.39|13641.39|13638.59|13638.59|0
1653660880000|2022-05-27 14:14:40|13638.59|13638.59|13638.59|13638.59|13638.59|13638.59|13638.59|13638.59|0
1653660910000|2022-05-27 14:15:10|13646.52|13646.52|13646.52|13646.52|13646.52|13646.52|13646.52|13646.52|0
1653660990000|2022-05-27 14:16:30|13645.12|13645.12|13645.12|13645.12|13645.12|13645.12|13645.12|13645.12|0
1653661040000|2022-05-27 14:17:20|13644.66|13644.66|13645.12|13645.12|13645.12|13645.12|13644.66|13644.66|0
1653661050000|2022-05-27 14:17:30|13649.09|13649.09|13649.09|13649.09|13649.09|13649.09|13649.09|13649.09|0
1653661060000|2022-05-27 14:17:40|13653.05|13653.05|13653.05|13653.05|13653.05|13653.05|13653.05|13653.05|0
1653661080000|2022-05-27 14:18:00|13654.45|13654.45|13654.45|13654.45|13654.45|13654.45|13654.45|13654.45|0
1653661090000|2022-05-27 14:18:10|13650.49|13650.49|13650.49|13650.49|13650.49|13650.49|13650.49|13650.49|0
1653661140000|2022-05-27 14:19:00|13658.42|13658.42|13658.42|13658.42|13658.42|13658.42|13658.42|13658.42|0
1653661210000|2022-05-27 14:20:10|13657.5|13657.5|13657.5|13657.5|13657.5|13657.5|13657.5|13657.5|0
1653661220000|2022-05-27 14:20:20|13656.1|13656.1|13656.1|13656.1|13656.1|13656.1|13656.1|13656.1|0
1653661290000|2022-05-27 14:21:30|13656.56|13656.56|13656.56|13656.56|13656.56|13656.56|13656.56|13656.56|0
1653661300000|2022-05-27 14:21:40|13657.96|13657.96|13657.96|13657.96|13657.96|13657.96|13657.96|13657.96|0
1653661410000|2022-05-27 14:23:30|13661.92|13661.92|13661.92|13661.92|13661.92|13661.92|13661.92|13661.92|0
1653661430000|2022-05-27 14:23:50|13660.52|13660.52|13663.32|13663.32|13663.32|13663.32|13660.52|13660.52|0
1653661450000|2022-05-27 14:24:10|13667.29|13667.29|13667.05|13667.05|13671.25|13671.25|13667.05|13667.05|0
1653661460000|2022-05-27 14:24:20|13659.12|13659.12|13655.16|13655.16|13659.12|13659.12|13655.16|13655.16|0
1653661480000|2022-05-27 14:24:40|13659.12|13659.12|13659.12|13659.12|13659.12|13659.12|13659.12|13659.12|0
1653661530000|2022-05-27 14:25:30|13657.72|13657.72|13653.76|13653.76|13657.72|13657.72|13653.76|13653.76|0
1653661560000|2022-05-27 14:26:00|13657.72|13657.72|13657.72|13657.72|13657.72|13657.72|13657.72|13657.72|0
1653661580000|2022-05-27 14:26:20|13657.26|13657.26|13657.26|13657.26|13657.26|13657.26|13657.26|13657.26|0
1653661590000|2022-05-27 14:26:30|13661.23|13661.23|13661.23|13661.23|13661.23|13661.23|13661.23|13661.23|0
1653661650000|2022-05-27 14:27:30|13665.19|13665.19|13665.19|13665.19|13665.19|13665.19|13665.19|13665.19|0
1653661670000|2022-05-27 14:27:50|13666.59|13666.59|13666.59|13666.59|13666.59|13666.59|13666.59|13666.59|0
1653661680000|2022-05-27 14:28:00|13662.63|13662.63|13658.66|13658.66|13662.63|13662.63|13658.66|13658.66|0
1653661700000|2022-05-27 14:28:20|13657.26|13657.26|13655.86|13655.86|13657.26|13657.26|13655.86|13655.86|0
1653661810000|2022-05-27 14:30:10|13659.83|13659.83|13659.83|13659.83|13659.83|13659.83|13659.83|13659.83|0
1653661860000|2022-05-27 14:31:00|13663.8|13663.8|13663.8|13663.8|13663.8|13663.8|13663.8|13663.8|0
1653661870000|2022-05-27 14:31:10|13667.76|13667.76|13667.76|13667.76|13667.76|13667.76|13667.76|13667.76|0
1653661890000|2022-05-27 14:31:30|13671.96|13671.96|13670.56|13670.56|13671.96|13671.96|13670.56|13670.56|0
1653661910000|2022-05-27 14:31:50|13666.59|13666.59|13666.59|13666.59|13666.59|13666.59|13666.59|13666.59|0
1653661920000|2022-05-27 14:32:00|13670.56|13670.56|13670.56|13670.56|13670.56|13670.56|13670.56|13670.56|0
1653662000000|2022-05-27 14:33:20|13670.1|13670.1|13669.18|13669.18|13670.1|13670.1|13669.18|13669.18|0
1653662010000|2022-05-27 14:33:30|13667.78|13667.78|13667.78|13667.78|13667.78|13667.78|13667.78|13667.78|0
1653662030000|2022-05-27 14:33:50|13670.58|13670.58|13670.58|13670.58|13670.58|13670.58|13670.58|13670.58|0
1653662060000|2022-05-27 14:34:20|13669.18|13669.18|13669.18|13669.18|13669.18|13669.18|13669.18|13669.18|0
1653662080000|2022-05-27 14:34:40|13665.22|13665.22|13665.22|13665.22|13665.22|13665.22|13665.22|13665.22|0
1653662150000|2022-05-27 14:35:50|13664.76|13664.76|13664.76|13664.76|13664.76|13664.76|13664.76|13664.76|0
1653662250000|2022-05-27 14:37:30|13667.55|13667.55|13667.55|13667.55|13667.55|13667.55|13667.55|13667.55|0
1653662260000|2022-05-27 14:37:40|13670.35|13670.35|13671.75|13671.75|13671.75|13671.75|13670.35|13670.35|0
1653662280000|2022-05-27 14:38:00|13668.95|13668.95|13668.95|13668.95|13668.95|13668.95|13668.95|13668.95|0
1653662360000|2022-05-27 14:39:20|13664.99|13664.99|13664.99|13664.99|13664.99|13664.99|13664.99|13664.99|0
1653662380000|2022-05-27 14:39:40|13668.95|13668.95|13668.95|13668.95|13668.95|13668.95|13668.95|13668.95|0
1653662420000|2022-05-27 14:40:20|13670.35|13670.35|13670.35|13670.35|13670.35|13670.35|13670.35|13670.35|0
1653662450000|2022-05-27 14:40:50|13671.75|13671.75|13671.75|13671.75|13671.75|13671.75|13671.75|13671.75|0
1653662490000|2022-05-27 14:41:30|13673.15|13673.15|13673.15|13673.15|13673.15|13673.15|13673.15|13673.15|0
1653662500000|2022-05-27 14:41:40|13672.69|13672.69|13672.69|13672.69|13672.69|13672.69|13672.69|13672.69|0
1653662510000|2022-05-27 14:41:50|13674.09|13674.09|13674.09|13674.09|13674.09|13674.09|13674.09|13674.09|0
1653662540000|2022-05-27 14:42:20|13670.13|13670.13|13672.93|13672.93|13672.93|13672.93|13670.13|13670.13|0
1653662570000|2022-05-27 14:42:50|13674.33|13674.33|13674.33|13674.33|13674.33|13674.33|13674.33|13674.33|0
1653662580000|2022-05-27 14:43:00|13675.72|13675.72|13675.72|13675.72|13675.72|13675.72|13675.72|13675.72|0
1653662660000|2022-05-27 14:44:20|13677.12|13677.12|13678.52|13678.52|13678.52|13678.52|13677.12|13677.12|0
1653662670000|2022-05-27 14:44:30|13674.56|13674.56|13670.59|13670.59|13674.56|13674.56|13670.59|13670.59|0
1653662690000|2022-05-27 14:44:50|13674.56|13674.56|13674.56|13674.56|13674.56|13674.56|13674.56|13674.56|0
1653662700000|2022-05-27 14:45:00|13675.02|13675.02|13671.05|13671.05|13675.02|13675.02|13671.05|13671.05|0
1653662720000|2022-05-27 14:45:20|13669.65|13669.65|13666.85|13666.85|13669.65|13669.65|13666.85|13666.85|0
1653662790000|2022-05-27 14:46:30|13668.25|13668.25|13668.25|13668.25|13668.25|13668.25|13668.25|13668.25|0
1653662800000|2022-05-27 14:46:40|13660.32|13660.32|13658.92|13658.92|13660.32|13660.32|13657.52|13657.52|0
1653662810000|2022-05-27 14:46:50|13661.72|13661.72|13661.72|13661.72|13661.72|13661.72|13661.72|13661.72|0
1653662820000|2022-05-27 14:47:00|13665.69|13665.69|13665.69|13665.69|13665.69|13665.69|13665.69|13665.69|0
1653662830000|2022-05-27 14:47:10|13667.09|13667.09|13667.09|13667.09|13667.09|13667.09|13667.09|13667.09|0
1653662860000|2022-05-27 14:47:40|13671.29|13671.29|13671.29|13671.29|13671.29|13671.29|13671.29|13671.29|0
1653662870000|2022-05-27 14:47:50|13667.09|13667.09|13667.09|13667.09|13667.09|13667.09|13667.09|13667.09|0
1653662890000|2022-05-27 14:48:10|13671.05|13671.05|13671.05|13671.05|13671.05|13671.05|13671.05|13671.05|0
1653662920000|2022-05-27 14:48:40|13667.09|13667.09|13667.09|13667.09|13667.09|13667.09|13663.12|13663.12|0
1653662930000|2022-05-27 14:48:50|13664.29|13664.29|13664.29|13664.29|13664.29|13664.29|13664.29|13664.29|0
1653663000000|2022-05-27 14:50:00|13660.32|13660.32|13660.32|13660.32|13660.32|13660.32|13660.32|13660.32|0
1653663010000|2022-05-27 14:50:10|13658.92|13658.92|13658.46|13658.46|13658.92|13658.92|13658.46|13658.46|0
1653663100000|2022-05-27 14:51:40|13654.5|13654.5|13645.17|13645.17|13654.5|13654.5|13645.17|13645.17|0
1653663110000|2022-05-27 14:51:50|13649.13|13649.13|13649.13|13649.13|13649.13|13649.13|13649.13|13649.13|0
1653663120000|2022-05-27 14:52:00|13650.53|13650.53|13655.9|13655.9|13655.9|13655.9|13650.53|13650.53|0
1653663160000|2022-05-27 14:52:40|13654.5|13654.5|13654.5|13654.5|13654.5|13654.5|13654.5|13654.5|0
1653663180000|2022-05-27 14:53:00|13650.53|13650.53|13649.13|13649.13|13650.53|13650.53|13649.13|13649.13|0
1653663200000|2022-05-27 14:53:20|13648.67|13648.67|13648.22|13648.22|13648.67|13648.67|13648.22|13648.22|0
1653663210000|2022-05-27 14:53:30|13648.67|13648.67|13648.67|13648.67|13648.67|13648.67|13648.67|13648.67|0
1653663250000|2022-05-27 14:54:10|13647.28|13647.28|13647.28|13647.28|13647.28|13647.28|13647.28|13647.28|0
1653663260000|2022-05-27 14:54:20|13648.67|13648.67|13650.07|13650.07|13650.07|13650.07|13648.67|13648.67|0
1653663290000|2022-05-27 14:54:50|13651.47|13651.47|13651.47|13651.47|13651.47|13651.47|13651.47|13651.47|0
1653663390000|2022-05-27 14:56:30|13650.07|13650.07|13650.07|13650.07|13650.07|13650.07|13650.07|13650.07|0
1653663420000|2022-05-27 14:57:00|13651.47|13651.47|13651.47|13651.47|13651.47|13651.47|13651.47|13651.47|0
1653663500000|2022-05-27 14:58:20|13651.01|13651.01|13649.61|13649.61|13651.01|13651.01|13649.61|13649.61|0
1653663510000|2022-05-27 14:58:30|13648.22|13648.22|13648.22|13648.22|13648.22|13648.22|13648.22|13648.22|0
1653663520000|2022-05-27 14:58:40|13649.61|13649.61|13649.61|13649.61|13649.61|13649.61|13649.61|13649.61|0
1653663560000|2022-05-27 14:59:20|13648.22|13648.22|13648.22|13648.22|13648.22|13648.22|13648.22|13648.22|0
1653663570000|2022-05-27 14:59:30|13644.25|13644.25|13644.25|13644.25|13644.25|13644.25|13644.25|13644.25|0
1653663600000|2022-05-27 15:00:00|13644.71|13644.71|13644.71|13644.71|13644.71|13644.71|13644.71|13644.71|0
1653663610000|2022-05-27 15:00:10|13645.17|13645.17|13643.77|13643.77|13645.17|13645.17|13643.77|13643.77|0
1653663670000|2022-05-27 15:01:10|13647.73|13647.73|13647.73|13647.73|13647.73|13647.73|13647.73|13647.73|0
1653663680000|2022-05-27 15:01:20|13647.28|13647.28|13647.28|13647.28|13647.28|13647.28|13647.28|13647.28|0
1653663720000|2022-05-27 15:02:00|13648.67|13648.67|13648.67|13648.67|13648.67|13648.67|13648.67|13648.67|0
1653663730000|2022-05-27 15:02:10|13647.28|13647.28|13647.28|13647.28|13647.28|13647.28|13647.28|13647.28|0
1653663740000|2022-05-27 15:02:20|13645.88|13645.88|13645.88|13645.88|13645.88|13645.88|13645.88|13645.88|0
1653663760000|2022-05-27 15:02:40|13644.5|13644.5|13644.5|13644.5|13644.5|13644.5|13644.5|13644.5|0
1653663780000|2022-05-27 15:03:00|13643.1|13643.1|13643.1|13643.1|13643.1|13643.1|13643.1|13643.1|0
1653663820000|2022-05-27 15:03:40|13644.5|13644.5|13644.5|13644.5|13644.5|13644.5|13644.5|13644.5|0
1653663840000|2022-05-27 15:04:00|13644.96|13644.96|13644.96|13644.96|13644.96|13644.96|13644.96|13644.96|0
1653663850000|2022-05-27 15:04:10|13646.36|13646.36|13647.76|13647.76|13649.15|13649.15|13646.36|13646.36|0
1653663860000|2022-05-27 15:04:20|13646.36|13646.36|13644.96|13644.96|13646.36|13646.36|13644.96|13644.96|0
1653663890000|2022-05-27 15:04:50|13643.56|13643.56|13643.56|13643.56|13643.56|13643.56|13643.56|13643.56|0
1653663900000|2022-05-27 15:05:00|13642.16|13642.16|13635.16|13635.16|13642.16|13642.16|13635.16|13635.16|0
1653663930000|2022-05-27 15:05:30|13639.36|13639.36|13639.36|13639.36|13639.36|13639.36|13639.36|13639.36|0
1653663980000|2022-05-27 15:06:20|13647.76|13647.76|13647.76|13647.76|13647.76|13647.76|13647.76|13647.76|0
1653664010000|2022-05-27 15:06:50|13642.16|13642.16|13644.96|13644.96|13644.96|13644.96|13642.16|13642.16|0
1653664040000|2022-05-27 15:07:20|13647.76|13647.76|13647.76|13647.76|13647.76|13647.76|13647.76|13647.76|0
1653664060000|2022-05-27 15:07:40|13651.72|13651.72|13651.72|13651.72|13651.72|13651.72|13651.72|13651.72|0
1653664070000|2022-05-27 15:07:50|13653.12|13653.12|13654.52|13654.52|13654.52|13654.52|13653.12|13653.12|0
1653664110000|2022-05-27 15:08:30|13655.92|13655.92|13655.92|13655.92|13655.92|13655.92|13655.92|13655.92|0
1653664140000|2022-05-27 15:09:00|13651.95|13651.95|13649.15|13649.15|13651.95|13651.95|13649.15|13649.15|0
1653664240000|2022-05-27 15:10:40|13650.55|13650.55|13650.55|13650.55|13650.55|13650.55|13650.55|13650.55|0
1653664270000|2022-05-27 15:11:10|13651.95|13651.95|13651.95|13651.95|13651.95|13651.95|13651.95|13651.95|0
1653664310000|2022-05-27 15:11:50|13655.92|13655.92|13655.92|13655.92|13655.92|13655.92|13655.92|13655.92|0
1653664330000|2022-05-27 15:12:10|13657.32|13657.32|13657.32|13657.32|13657.32|13657.32|13657.32|13657.32|0
1653664340000|2022-05-27 15:12:20|13661.28|13661.28|13661.28|13661.28|13661.28|13661.28|13661.28|13661.28|0
1653664370000|2022-05-27 15:12:50|13659.88|13659.88|13658.48|13658.48|13659.88|13659.88|13658.48|13658.48|0
1653664400000|2022-05-27 15:13:20|13657.57|13657.57|13656.17|13656.17|13657.57|13657.57|13656.17|13656.17|0
1653664430000|2022-05-27 15:13:50|13652.2|13652.2|13652.2|13652.2|13652.2|13652.2|13652.2|13652.2|0
1653664450000|2022-05-27 15:14:10|13652.66|13652.66|13652.66|13652.66|13652.66|13652.66|13652.66|13652.66|0
1653664460000|2022-05-27 15:14:20|13648.7|13648.7|13648.7|13648.7|13648.7|13648.7|13648.7|13648.7|0
1653664490000|2022-05-27 15:14:50|13645.9|13645.9|13645.9|13645.9|13645.9|13645.9|13645.9|13645.9|0
1653664510000|2022-05-27 15:15:10|13641.93|13641.93|13637.97|13637.97|13641.93|13641.93|13637.97|13637.97|0
1653664540000|2022-05-27 15:15:40|13641.93|13641.93|13641.93|13641.93|13641.93|13641.93|13641.93|13641.93|0
1653664620000|2022-05-27 15:17:00|13645.9|13645.9|13650.09|13650.09|13650.09|13650.09|13645.9|13645.9|0
1653664640000|2022-05-27 15:17:20|13649.64|13649.64|13649.64|13649.64|13649.64|13649.64|13649.64|13649.64|0
1653664690000|2022-05-27 15:18:10|13650.09|13650.09|13650.09|13650.09|13650.09|13650.09|13650.09|13650.09|0
1653664740000|2022-05-27 15:19:00|13654.06|13654.06|13654.06|13654.06|13654.06|13654.06|13654.06|13654.06|0
1653664750000|2022-05-27 15:19:10|13655.46|13655.46|13655.46|13655.46|13655.46|13655.46|13655.46|13655.46|0
1653664760000|2022-05-27 15:19:20|13659.42|13659.42|13659.42|13659.42|13659.42|13659.42|13659.42|13659.42|0
1653664780000|2022-05-27 15:19:40|13660.82|13660.82|13660.82|13660.82|13660.82|13660.82|13660.82|13660.82|0
1653664790000|2022-05-27 15:19:50|13660.36|13660.36|13660.36|13660.36|13660.36|13660.36|13660.36|13660.36|0
1653664820000|2022-05-27 15:20:20|13656.4|13656.4|13658.96|13658.96|13660.36|13660.36|13656.4|13656.4|0
1653664840000|2022-05-27 15:20:40|13657.57|13657.57|13658.96|13658.96|13661.53|13661.53|13657.57|13657.57|0
1653664850000|2022-05-27 15:20:50|13659.42|13659.42|13659.42|13659.42|13659.42|13659.42|13659.42|13659.42|0
1653664860000|2022-05-27 15:21:00|13660.82|13660.82|13656.86|13656.86|13660.82|13660.82|13656.86|13656.86|0
1653664880000|2022-05-27 15:21:20|13658.26|13658.26|13658.26|13658.26|13658.26|13658.26|13658.26|13658.26|0
1653664890000|2022-05-27 15:21:30|13654.06|13654.06|13654.06|13654.06|13654.06|13654.06|13654.06|13654.06|0
1653664910000|2022-05-27 15:21:50|13658.03|13658.03|13658.03|13658.03|13658.03|13658.03|13658.03|13658.03|0
1653664940000|2022-05-27 15:22:20|13659.42|13659.42|13659.42|13659.42|13659.42|13659.42|13659.42|13659.42|0
1653664970000|2022-05-27 15:22:50|13660.82|13660.82|13660.82|13660.82|13660.82|13660.82|13660.82|13660.82|0
1653664980000|2022-05-27 15:23:00|13659.42|13659.42|13659.42|13659.42|13659.42|13659.42|13659.42|13659.42|0
1653665100000|2022-05-27 15:25:00|13658.96|13658.96|13658.96|13658.96|13658.96|13658.96|13658.96|13658.96|0
1653665120000|2022-05-27 15:25:20|13657.57|13657.57|13658.96|13658.96|13658.96|13658.96|13657.57|13657.57|0
1653665130000|2022-05-27 15:25:30|13662.93|13662.93|13662.93|13662.93|13662.93|13662.93|13662.93|13662.93|0
1653665150000|2022-05-27 15:25:50|13664.33|13664.33|13664.33|13664.33|13664.33|13664.33|13664.33|13664.33|0
1653665190000|2022-05-27 15:26:30|13662.93|13662.93|13662.47|13662.47|13662.93|13662.93|13662.47|13662.47|0
1653665220000|2022-05-27 15:27:00|13663.87|13663.87|13663.87|13663.87|13663.87|13663.87|13663.87|13663.87|0
1653665230000|2022-05-27 15:27:10|13665.27|13665.27|13663.87|13663.87|13665.27|13665.27|13663.87|13663.87|0
1653665280000|2022-05-27 15:28:00|13666.67|13666.67|13666.67|13666.67|13666.67|13666.67|13666.67|13666.67|0
1653665320000|2022-05-27 15:28:40|13665.27|13665.27|13662.47|13662.47|13665.27|13665.27|13662.47|13662.47|0
1653665340000|2022-05-27 15:29:00|13658.51|13658.51|13658.51|13658.51|13658.51|13658.51|13658.51|13658.51|0
1653665360000|2022-05-27 15:29:20|13662.47|13662.47|13656.87|13656.87|13662.47|13662.47|13656.87|13656.87|0
1653665370000|2022-05-27 15:29:30|13648.94|13648.94|13650.34|13650.34|13650.8|13650.8|13648.48|13648.48|0
1653665390000|2022-05-27 15:29:50|13646.38|13646.38|13655.71|13655.71|13659.67|13659.67|13644.98|13644.98|0
1653894910000|2022-05-30 07:15:10|13792.57|13792.57|13794.87|13794.87|13794.87|13794.87|13792.57|13792.57|0
1653894920000|2022-05-30 07:15:20|13786.94|13786.94|13785.1|13785.1|13786.94|13786.94|13785.1|13785.1|0
1653894940000|2022-05-30 07:15:40|13779.5|13779.5|13776.7|13776.7|13779.5|13779.5|13776.7|13776.7|0
1653895030000|2022-05-30 07:17:10|13768.77|13768.77|13768.77|13768.77|13768.77|13768.77|13768.77|13768.77|0
1653895060000|2022-05-30 07:17:40|13768.31|13768.31|13768.31|13768.31|13768.31|13768.31|13768.31|13768.31|0
1653895070000|2022-05-30 07:17:50|13769.23|13769.23|13766.47|13766.47|13769.23|13769.23|13766.47|13766.47|0
1653895080000|2022-05-30 07:18:00|13774.4|13774.4|13770.44|13770.44|13774.4|13774.4|13766.47|13766.47|0
1653895190000|2022-05-30 07:19:50|13776.04|13776.04|13776.04|13776.04|13776.04|13776.04|13776.04|13776.04|0
1653895270000|2022-05-30 07:21:10|13795.86|13795.86|13795.86|13795.86|13795.86|13795.86|13795.86|13795.86|0
1653895300000|2022-05-30 07:21:40|13794.46|13794.46|13794.46|13794.46|13794.46|13794.46|13794.46|13794.46|0
1653895330000|2022-05-30 07:22:10|13800.06|13800.06|13800.06|13800.06|13800.06|13800.06|13800.06|13800.06|0
1653895380000|2022-05-30 07:23:00|13805.66|13805.66|13817.55|13817.55|13817.55|13817.55|13805.66|13805.66|0
1653895400000|2022-05-30 07:23:20|13813.59|13813.59|13813.59|13813.59|13813.59|13813.59|13813.59|13813.59|0
1653895450000|2022-05-30 07:24:10|13805.66|13805.66|13805.66|13805.66|13805.66|13805.66|13805.66|13805.66|0
1653895510000|2022-05-30 07:25:10|13801.69|13801.69|13801.69|13801.69|13801.69|13801.69|13801.69|13801.69|0
1653895600000|2022-05-30 07:26:40|13803.09|13803.09|13803.09|13803.09|13803.09|13803.09|13803.09|13803.09|0
1653895650000|2022-05-30 07:27:30|13800.29|13800.29|13800.29|13800.29|13800.29|13800.29|13800.29|13800.29|0
1653895660000|2022-05-30 07:27:40|13798.89|13798.89|13798.89|13798.89|13798.89|13798.89|13798.89|13798.89|0
1653895750000|2022-05-30 07:29:10|13796.1|13796.1|13796.1|13796.1|13796.1|13796.1|13796.1|13796.1|0
1653895760000|2022-05-30 07:29:20|13804.03|13804.03|13804.03|13804.03|13804.03|13804.03|13804.03|13804.03|0
1653895800000|2022-05-30 07:30:00|13807.99|13807.99|13802.65|13802.65|13807.99|13807.99|13802.65|13802.65|0
1653895820000|2022-05-30 07:30:20|13805.45|13805.45|13806.82|13806.82|13806.82|13806.82|13805.45|13805.45|0
1653895990000|2022-05-30 07:33:10|13804.03|13804.03|13804.03|13804.03|13804.03|13804.03|13804.03|13804.03|0
1653896060000|2022-05-30 07:34:20|13802.63|13802.63|13802.63|13802.63|13802.63|13802.63|13802.63|13802.63|0
1653896100000|2022-05-30 07:35:00|13814.52|13814.52|13821.29|13821.29|13821.29|13821.29|13814.52|13814.52|0
1653896110000|2022-05-30 07:35:10|13817.32|13817.32|13817.32|13817.32|13817.32|13817.32|13817.32|13817.32|0
1653896180000|2022-05-30 07:36:20|13813.36|13813.36|13813.36|13813.36|13813.36|13813.36|13813.36|13813.36|0
1653896410000|2022-05-30 07:40:10|13817.32|13817.32|13817.32|13817.32|13817.32|13817.32|13817.32|13817.32|0
1653896560000|2022-05-30 07:42:40|13813.36|13813.36|13811.96|13811.96|13813.36|13813.36|13811.96|13811.96|0
1653896570000|2022-05-30 07:42:50|13807.99|13807.99|13804.03|13804.03|13807.99|13807.99|13804.03|13804.03|0
1653896670000|2022-05-30 07:44:30|13807.99|13807.99|13807.99|13807.99|13807.99|13807.99|13807.99|13807.99|0
1653896950000|2022-05-30 07:49:10|13805.69|13805.69|13805.69|13805.69|13805.69|13805.69|13805.69|13805.69|0
1653897110000|2022-05-30 07:51:50|13811.29|13811.29|13811.29|13811.29|13811.29|13811.29|13811.29|13811.29|0
1653897180000|2022-05-30 07:53:00|13823.19|13823.19|13823.19|13823.19|13823.19|13823.19|13823.19|13823.19|0
1653897240000|2022-05-30 07:54:00|13807.33|13807.33|13807.33|13807.33|13807.33|13807.33|13807.33|13807.33|0
1653897470000|2022-05-30 07:57:50|13811.29|13811.29|13807.33|13807.33|13811.29|13811.29|13807.33|13807.33|0
1653897480000|2022-05-30 07:58:00|13806.41|13806.41|13806.41|13806.41|13806.41|13806.41|13806.41|13806.41|0
1653897510000|2022-05-30 07:58:30|13803.61|13803.61|13802.21|13802.21|13803.61|13803.61|13802.21|13802.21|0
1653897570000|2022-05-30 07:59:30|13800.37|13800.37|13800.37|13800.37|13800.37|13800.37|13800.37|13800.37|0
1653897590000|2022-05-30 07:59:50|13796.4|13796.4|13786.84|13786.84|13796.4|13796.4|13786.84|13786.84|0
1653897600000|2022-05-30 08:00:00|13782.87|13782.87|13782.87|13782.87|13782.87|13782.87|13782.87|13782.87|0
1653897690000|2022-05-30 08:01:30|13786.84|13786.84|13786.84|13786.84|13786.84|13786.84|13786.84|13786.84|0
1653897700000|2022-05-30 08:01:40|13788.24|13788.24|13784.04|13784.04|13788.24|13788.24|13784.04|13784.04|0
1653897750000|2022-05-30 08:02:30|13788.24|13788.24|13788.24|13788.24|13788.24|13788.24|13788.24|13788.24|0
1653897890000|2022-05-30 08:04:50|13792.44|13792.44|13794.28|13794.28|13794.28|13794.28|13792.44|13792.44|0
1653897900000|2022-05-30 08:05:00|13793.82|13793.82|13793.82|13793.82|13793.82|13793.82|13793.82|13793.82|0
1653898050000|2022-05-30 08:07:30|13813.64|13813.64|13813.64|13813.64|13813.64|13813.64|13813.64|13813.64|0
1653898060000|2022-05-30 08:07:40|13809.68|13809.68|13809.68|13809.68|13809.68|13809.68|13809.68|13809.68|0
1653898170000|2022-05-30 08:09:30|13805.71|13805.71|13805.71|13805.71|13805.71|13805.71|13805.71|13805.71|0
1653898230000|2022-05-30 08:10:30|13804.79|13804.79|13804.79|13804.79|13804.79|13804.79|13804.79|13804.79|0
1653898260000|2022-05-30 08:11:00|13801.99|13801.99|13801.99|13801.99|13801.99|13801.99|13801.99|13801.99|0
1653898290000|2022-05-30 08:11:30|13800.62|13800.62|13796.42|13796.42|13800.62|13800.62|13796.42|13796.42|0
1653898330000|2022-05-30 08:12:10|13792.45|13792.45|13792.45|13792.45|13792.45|13792.45|13792.45|13792.45|0
1653898340000|2022-05-30 08:12:20|13788.25|13788.25|13786.85|13786.85|13788.25|13788.25|13786.85|13786.85|0
1653898460000|2022-05-30 08:14:20|13798.75|13798.75|13794.78|13794.78|13798.75|13798.75|13794.78|13794.78|0
1653898470000|2022-05-30 08:14:30|13786.85|13786.85|13786.85|13786.85|13786.85|13786.85|13786.85|13786.85|0
1653898530000|2022-05-30 08:15:30|13785.45|13785.45|13782.66|13782.66|13785.45|13785.45|13782.66|13782.66|0
1653898540000|2022-05-30 08:15:40|13790.59|13790.59|13790.59|13790.59|13790.59|13790.59|13790.59|13790.59|0
1653898560000|2022-05-30 08:16:00|13782.66|13782.66|13782.66|13782.66|13782.66|13782.66|13782.66|13782.66|0
1653898760000|2022-05-30 08:19:20|13786.62|13786.62|13786.62|13786.62|13786.62|13786.62|13786.62|13786.62|0
1653898770000|2022-05-30 08:19:30|13782.66|13782.66|13781.28|13781.28|13782.66|13782.66|13781.28|13781.28|0
1653898790000|2022-05-30 08:19:50|13784.08|13784.08|13788.04|13788.04|13788.04|13788.04|13784.08|13784.08|0
1653898800000|2022-05-30 08:20:00|13792.01|13792.01|13792.01|13792.01|13792.01|13792.01|13792.01|13792.01|0
1653898920000|2022-05-30 08:22:00|13790.61|13790.61|13791.05|13791.05|13791.05|13791.05|13789.21|13789.21|0
1653899020000|2022-05-30 08:23:40|13793.84|13793.84|13795.24|13795.24|13795.24|13795.24|13791.05|13791.05|0
1653899030000|2022-05-30 08:23:50|13800.84|13800.84|13805.04|13805.04|13805.04|13805.04|13800.84|13800.84|0
1653899040000|2022-05-30 08:24:00|13806.44|13806.44|13812.04|13812.04|13812.04|13812.04|13806.44|13806.44|0
1653899050000|2022-05-30 08:24:10|13810.64|13810.64|13810.64|13810.64|13810.64|13810.64|13810.64|13810.64|0
1653899060000|2022-05-30 08:24:20|13809.24|13809.24|13829.07|13829.07|13829.07|13829.07|13809.24|13809.24|0
1653899090000|2022-05-30 08:24:50|13827.67|13827.67|13827.67|13827.67|13827.67|13827.67|13827.67|13827.67|0
1653899120000|2022-05-30 08:25:20|13835.6|13835.6|13835.6|13835.6|13835.6|13835.6|13835.6|13835.6|0
1653899230000|2022-05-30 08:27:10|13838.35|13838.35|13838.35|13838.35|13838.35|13838.35|13838.35|13838.35|0
1653899260000|2022-05-30 08:27:40|13839.75|13839.75|13855.61|13855.61|13855.61|13855.61|13839.75|13839.75|0
1653899320000|2022-05-30 08:28:40|13852.82|13852.82|13852.82|13852.82|13852.82|13852.82|13852.82|13852.82|0
1653899440000|2022-05-30 08:30:40|13848.85|13848.85|13848.85|13848.85|13848.85|13848.85|13848.85|13848.85|0
1653899480000|2022-05-30 08:31:20|13850.25|13850.25|13850.25|13850.25|13850.25|13850.25|13850.25|13850.25|0
1653899610000|2022-05-30 08:33:30|13854.22|13854.22|13857.01|13857.01|13857.01|13857.01|13854.22|13854.22|0
1653899670000|2022-05-30 08:34:30|13857.47|13857.47|13857.47|13857.47|13857.47|13857.47|13857.47|13857.47|0
1653899700000|2022-05-30 08:35:00|13849.54|13849.54|13849.54|13849.54|13849.54|13849.54|13849.54|13849.54|0
1653899810000|2022-05-30 08:36:50|13845.34|13845.34|13845.34|13845.34|13845.34|13845.34|13845.34|13845.34|0
1653899840000|2022-05-30 08:37:20|13841.38|13841.38|13841.38|13841.38|13841.38|13841.38|13841.38|13841.38|0
1653899850000|2022-05-30 08:37:30|13838.58|13838.58|13837.18|13837.18|13838.58|13838.58|13837.18|13837.18|0
1653899870000|2022-05-30 08:37:50|13829.25|13829.25|13829.25|13829.25|13829.25|13829.25|13829.25|13829.25|0
1653899880000|2022-05-30 08:38:00|13825.29|13825.29|13823.89|13823.89|13825.29|13825.29|13823.89|13823.89|0
1653899920000|2022-05-30 08:38:40|13827.85|13827.85|13823.89|13823.89|13827.85|13827.85|13823.89|13823.89|0
1653899930000|2022-05-30 08:38:50|13822.49|13822.49|13822.49|13822.49|13822.49|13822.49|13822.49|13822.49|0
1653899990000|2022-05-30 08:39:50|13814.56|13814.56|13814.56|13814.56|13814.56|13814.56|13814.56|13814.56|0
1653900010000|2022-05-30 08:40:10|13818.52|13818.52|13818.52|13818.52|13818.52|13818.52|13818.52|13818.52|0
1653900030000|2022-05-30 08:40:30|13822.49|13822.49|13822.49|13822.49|13822.49|13822.49|13822.49|13822.49|0
1653900120000|2022-05-30 08:42:00|13826.45|13826.45|13826.45|13826.45|13826.45|13826.45|13826.45|13826.45|0
1653900170000|2022-05-30 08:42:50|13825.05|13825.05|13825.05|13825.05|13825.05|13825.05|13825.05|13825.05|0
1653900290000|2022-05-30 08:44:50|13840.91|13840.91|13836.95|13836.95|13840.91|13840.91|13836.95|13836.95|0
1653900370000|2022-05-30 08:46:10|13839.75|13839.75|13839.75|13839.75|13839.75|13839.75|13839.75|13839.75|0
1653900490000|2022-05-30 08:48:10|13835.78|13835.78|13834.38|13834.38|13837.18|13837.18|13834.38|13834.38|0
1653900760000|2022-05-30 08:52:40|13835.78|13835.78|13835.78|13835.78|13835.78|13835.78|13835.78|13835.78|0
1653901010000|2022-05-30 08:56:50|13836.7|13836.7|13836.7|13836.7|13836.7|13836.7|13836.7|13836.7|0
1653901020000|2022-05-30 08:57:00|13852.56|13852.56|13852.56|13852.56|13852.56|13852.56|13852.56|13852.56|0
1653901140000|2022-05-30 08:59:00|13864.46|13864.46|13864.46|13864.46|13864.46|13864.46|13864.46|13864.46|0
1653901200000|2022-05-30 09:00:00|13870.06|13870.06|13870.06|13870.06|13870.06|13870.06|13870.06|13870.06|0
1653901220000|2022-05-30 09:00:20|13858.16|13858.16|13854.19|13854.19|13858.16|13858.16|13854.19|13854.19|0
1653901370000|2022-05-30 09:02:50|13858.16|13858.16|13858.16|13858.16|13858.16|13858.16|13858.16|13858.16|0
1653901410000|2022-05-30 09:03:30|13862.13|13862.13|13862.13|13862.13|13862.13|13862.13|13862.13|13862.13|0
1653901460000|2022-05-30 09:04:20|13866.32|13866.32|13867.72|13867.72|13867.72|13867.72|13866.32|13866.32|0
1653901530000|2022-05-30 09:05:30|13866.34|13866.34|13866.34|13866.34|13866.34|13866.34|13866.34|13866.34|0
1653901540000|2022-05-30 09:05:40|13864.94|13864.94|13864.94|13864.94|13864.94|13864.94|13864.94|13864.94|0
1653901580000|2022-05-30 09:06:20|13862.15|13862.15|13862.15|13862.15|13862.15|13862.15|13862.15|13862.15|0
1653901590000|2022-05-30 09:06:30|13864.94|13864.94|13864.94|13864.94|13864.94|13864.94|13864.94|13864.94|0
1653901610000|2022-05-30 09:06:50|13868.91|13868.91|13864.94|13864.94|13868.91|13868.91|13864.94|13864.94|0
1653901620000|2022-05-30 09:07:00|13860.98|13860.98|13860.98|13860.98|13860.98|13860.98|13860.98|13860.98|0
1653901670000|2022-05-30 09:07:50|13859.58|13859.58|13859.58|13859.58|13859.58|13859.58|13859.58|13859.58|0
1653901680000|2022-05-30 09:08:00|13851.65|13851.65|13851.65|13851.65|13851.65|13851.65|13851.65|13851.65|0
1653901690000|2022-05-30 09:08:10|13851.19|13851.19|13847.22|13847.22|13851.19|13851.19|13847.22|13847.22|0
1653901700000|2022-05-30 09:08:20|13843.03|13843.03|13843.03|13843.03|13843.03|13843.03|13843.03|13843.03|0
1653901710000|2022-05-30 09:08:30|13839.06|13839.06|13839.06|13839.06|13839.06|13839.06|13839.06|13839.06|0
1653901720000|2022-05-30 09:08:40|13835.1|13835.1|13835.1|13835.1|13835.1|13835.1|13835.1|13835.1|0
1653901750000|2022-05-30 09:09:10|13827.16|13827.16|13827.16|13827.16|13827.16|13827.16|13827.16|13827.16|0
1653901930000|2022-05-30 09:12:10|13823.2|13823.2|13823.2|13823.2|13823.2|13823.2|13823.2|13823.2|0
1653901950000|2022-05-30 09:12:30|13831.13|13831.13|13831.13|13831.13|13831.13|13831.13|13831.13|13831.13|0
1653901990000|2022-05-30 09:13:10|13832.53|13832.53|13836.73|13836.73|13836.73|13836.73|13832.53|13832.53|0
1653902050000|2022-05-30 09:14:10|13840.69|13840.69|13840.69|13840.69|13840.69|13840.69|13840.69|13840.69|0
1653902200000|2022-05-30 09:16:40|13839.29|13839.29|13837.89|13837.89|13839.29|13839.29|13837.89|13837.89|0
1653902300000|2022-05-30 09:18:20|13840.69|13840.69|13840.69|13840.69|13840.69|13840.69|13840.69|13840.69|0
1653902310000|2022-05-30 09:18:30|13844.66|13844.66|13844.66|13844.66|13844.66|13844.66|13844.66|13844.66|0
1653902340000|2022-05-30 09:19:00|13843.26|13843.26|13843.26|13843.26|13843.26|13843.26|13843.26|13843.26|0
1653902350000|2022-05-30 09:19:10|13842.34|13842.34|13840.94|13840.94|13842.34|13842.34|13840.94|13840.94|0
1653902370000|2022-05-30 09:19:30|13840.48|13840.48|13840.48|13840.48|13840.48|13840.48|13840.02|13840.02|0
1653902380000|2022-05-30 09:19:40|13841.4|13841.4|13841.4|13841.4|13841.4|13841.4|13841.4|13841.4|0
1653902530000|2022-05-30 09:22:10|13840|13840|13840|13840|13840|13840|13840|13840|0
1653902540000|2022-05-30 09:22:20|13843.97|13843.97|13843.97|13843.97|13843.97|13843.97|13843.97|13843.97|0
1653902610000|2022-05-30 09:23:30|13836.04|13836.04|13828.1|13828.1|13836.04|13836.04|13828.1|13828.1|0
1653902790000|2022-05-30 09:26:30|13832.07|13832.07|13832.07|13832.07|13832.07|13832.07|13832.07|13832.07|0
1653902820000|2022-05-30 09:27:00|13836.27|13836.27|13856.56|13856.56|13856.56|13856.56|13836.27|13836.27|0
1653902840000|2022-05-30 09:27:20|13859.36|13859.36|13872.42|13872.42|13872.42|13872.42|13859.36|13859.36|0
1653902850000|2022-05-30 09:27:30|13876.38|13876.38|13880.35|13880.35|13880.35|13880.35|13876.38|13876.38|0
1653902880000|2022-05-30 09:28:00|13884.31|13884.31|13884.31|13884.31|13884.31|13884.31|13884.31|13884.31|0
1653902990000|2022-05-30 09:29:50|13887.11|13887.11|13888.51|13888.51|13888.51|13888.51|13887.11|13887.11|0
1653903000000|2022-05-30 09:30:00|13892.71|13892.71|13895.51|13895.51|13895.51|13895.51|13892.71|13892.71|0
1653903030000|2022-05-30 09:30:30|13891.31|13891.31|13891.31|13891.31|13891.31|13891.31|13891.31|13891.31|0
1653903060000|2022-05-30 09:31:00|13892.71|13892.71|13895.51|13895.51|13895.51|13895.51|13892.71|13892.71|0
1653903150000|2022-05-30 09:32:30|13899.47|13899.47|13899.47|13899.47|13899.47|13899.47|13899.47|13899.47|0
1653903160000|2022-05-30 09:32:40|13900.87|13900.87|13900.87|13900.87|13900.87|13900.87|13900.87|13900.87|0
1653903260000|2022-05-30 09:34:20|13899.47|13899.47|13899.47|13899.47|13899.47|13899.47|13899.47|13899.47|0
1653903320000|2022-05-30 09:35:20|13903.44|13903.44|13903.44|13903.44|13903.44|13903.44|13903.44|13903.44|0
1653903380000|2022-05-30 09:36:20|13899.47|13899.47|13899.47|13899.47|13899.47|13899.47|13899.47|13899.47|0
1653903400000|2022-05-30 09:36:40|13903.44|13903.44|13903.44|13903.44|13903.44|13903.44|13903.44|13903.44|0
1653903420000|2022-05-30 09:37:00|13902.52|13902.52|13902.52|13902.52|13902.52|13902.52|13902.52|13902.52|0
1653903460000|2022-05-30 09:37:40|13906.48|13906.48|13902.52|13902.52|13906.48|13906.48|13902.52|13902.52|0
1653903500000|2022-05-30 09:38:20|13906.48|13906.48|13906.48|13906.48|13906.48|13906.48|13906.48|13906.48|0
1653903510000|2022-05-30 09:38:30|13909.28|13909.28|13912.08|13912.08|13912.08|13912.08|13909.28|13909.28|0
1653903520000|2022-05-30 09:38:40|13908.12|13908.12|13908.12|13908.12|13908.12|13908.12|13908.12|13908.12|0
1653903660000|2022-05-30 09:41:00|13916.51|13916.51|13916.51|13916.51|13916.51|13916.51|13916.51|13916.51|0
1653903680000|2022-05-30 09:41:20|13915.11|13915.11|13915.11|13915.11|13915.11|13915.11|13915.11|13915.11|0
1653903690000|2022-05-30 09:41:30|13923.04|13923.04|13923.04|13923.04|13923.04|13923.04|13923.04|13923.04|0
1653903730000|2022-05-30 09:42:10|13915.11|13915.11|13915.11|13915.11|13915.11|13915.11|13915.11|13915.11|0
1653903860000|2022-05-30 09:44:20|13916.49|13916.49|13915.57|13915.57|13916.49|13916.49|13915.57|13915.57|0
1653903920000|2022-05-30 09:45:20|13915.11|13915.11|13915.11|13915.11|13915.11|13915.11|13915.11|13915.11|0
1653903930000|2022-05-30 09:45:30|13911.15|13911.15|13907.18|13907.18|13911.15|13911.15|13907.18|13907.18|0
1653903960000|2022-05-30 09:46:00|13911.15|13911.15|13911.15|13911.15|13911.15|13911.15|13911.15|13911.15|0
1653903970000|2022-05-30 09:46:10|13908.35|13908.35|13908.35|13908.35|13908.35|13908.35|13908.35|13908.35|0
1653903990000|2022-05-30 09:46:30|13899.95|13899.95|13899.95|13899.95|13899.95|13899.95|13899.95|13899.95|0
1653904110000|2022-05-30 09:48:30|13897.15|13897.15|13897.15|13897.15|13897.15|13897.15|13897.15|13897.15|0
1653904120000|2022-05-30 09:48:40|13893.19|13893.19|13893.19|13893.19|13893.19|13893.19|13893.19|13893.19|0
1653904250000|2022-05-30 09:50:50|13894.59|13894.59|13894.59|13894.59|13894.59|13894.59|13894.59|13894.59|0
1653904380000|2022-05-30 09:53:00|13888.99|13888.99|13888.99|13888.99|13888.99|13888.99|13888.99|13888.99|0
1653904500000|2022-05-30 09:55:00|13896.92|13896.92|13899.72|13899.72|13899.72|13899.72|13896.92|13896.92|0
1653904740000|2022-05-30 09:59:00|13903.68|13903.68|13903.68|13903.68|13903.68|13903.68|13903.68|13903.68|0
1653904750000|2022-05-30 09:59:10|13895.75|13895.75|13895.75|13895.75|13895.75|13895.75|13895.75|13895.75|0
1653904770000|2022-05-30 09:59:30|13903.68|13903.68|13905.08|13905.08|13905.08|13905.08|13903.68|13903.68|0
1653904790000|2022-05-30 09:59:50|13903.7|13903.7|13903.7|13903.7|13903.7|13903.7|13903.7|13903.7|0
1653904940000|2022-05-30 10:02:20|13895.77|13895.77|13895.77|13895.77|13895.77|13895.77|13895.77|13895.77|0
1653904980000|2022-05-30 10:03:00|13903.7|13903.7|13903.7|13903.7|13903.7|13903.7|13903.7|13903.7|0
1653905080000|2022-05-30 10:04:40|13899.51|13899.51|13899.51|13899.51|13899.51|13899.51|13899.51|13899.51|0
1653905090000|2022-05-30 10:04:50|13903.7|13903.7|13903.7|13903.7|13903.7|13903.7|13903.7|13903.7|0
1653905190000|2022-05-30 10:06:30|13900.91|13900.91|13900.91|13900.91|13900.91|13900.91|13900.91|13900.91|0
1653905240000|2022-05-30 10:07:20|13899.51|13899.51|13899.51|13899.51|13899.51|13899.51|13899.51|13899.51|0
1653905340000|2022-05-30 10:09:00|13899.05|13899.05|13899.05|13899.05|13899.05|13899.05|13899.05|13899.05|0
1653905470000|2022-05-30 10:11:10|13898.59|13898.59|13898.59|13898.59|13898.59|13898.59|13898.59|13898.59|0
1653905480000|2022-05-30 10:11:20|13898.13|13898.13|13898.13|13898.13|13898.13|13898.13|13898.13|13898.13|0
1653905540000|2022-05-30 10:12:20|13898.59|13898.59|13900.43|13900.43|13900.43|13900.43|13898.59|13898.59|0
1653905550000|2022-05-30 10:12:30|13892.5|13892.5|13892.5|13892.5|13892.5|13892.5|13892.5|13892.5|0
1653905600000|2022-05-30 10:13:20|13896.46|13896.46|13896.46|13896.46|13896.46|13896.46|13896.46|13896.46|0
1653905710000|2022-05-30 10:15:10|13899.26|13899.26|13899.26|13899.26|13899.26|13899.26|13899.26|13899.26|0
1653905750000|2022-05-30 10:15:50|13902.06|13902.06|13903.46|13903.46|13903.46|13903.46|13902.06|13902.06|0
1653905760000|2022-05-30 10:16:00|13907.42|13907.42|13907.42|13907.42|13907.42|13907.42|13907.42|13907.42|0
1653905790000|2022-05-30 10:16:30|13911.39|13911.39|13907.19|13907.19|13911.39|13911.39|13907.19|13907.19|0
1653905950000|2022-05-30 10:19:10|13911.16|13911.16|13911.16|13911.16|13911.16|13911.16|13911.16|13911.16|0
1653905980000|2022-05-30 10:19:40|13903.22|13903.22|13903.22|13903.22|13903.22|13903.22|13903.22|13903.22|0
1653906010000|2022-05-30 10:20:10|13899.26|13899.26|13899.26|13899.26|13899.26|13899.26|13899.26|13899.26|0
1653906050000|2022-05-30 10:20:50|13895.06|13895.06|13895.06|13895.06|13895.06|13895.06|13895.06|13895.06|0
1653906130000|2022-05-30 10:22:10|13891.1|13891.1|13891.1|13891.1|13891.1|13891.1|13891.1|13891.1|0
1653906170000|2022-05-30 10:22:50|13890.64|13890.64|13890.64|13890.64|13890.64|13890.64|13890.64|13890.64|0
1653906440000|2022-05-30 10:27:20|13886.67|13886.67|13886.67|13886.67|13886.67|13886.67|13886.67|13886.67|0
1653906580000|2022-05-30 10:29:40|13885.27|13885.27|13885.27|13885.27|13885.27|13885.27|13885.27|13885.27|0
1653906660000|2022-05-30 10:31:00|13883.89|13883.89|13883.89|13883.89|13883.89|13883.89|13883.89|13883.89|0
1653906700000|2022-05-30 10:31:40|13879.93|13879.93|13879.93|13879.93|13879.93|13879.93|13879.93|13879.93|0
1653906850000|2022-05-30 10:34:10|13881.31|13881.31|13881.31|13881.31|13881.31|13881.31|13881.31|13881.31|0
1653906900000|2022-05-30 10:35:00|13877.34|13877.34|13877.34|13877.34|13877.34|13877.34|13877.34|13877.34|0
1653906910000|2022-05-30 10:35:10|13869.41|13869.41|13869.41|13869.41|13869.41|13869.41|13869.41|13869.41|0
1653906940000|2022-05-30 10:35:40|13863.81|13863.81|13863.81|13863.81|13863.81|13863.81|13863.81|13863.81|0
1653906950000|2022-05-30 10:35:50|13859.61|13859.61|13847.72|13847.72|13859.61|13859.61|13847.72|13847.72|0
1653907000000|2022-05-30 10:36:40|13835.82|13835.82|13835.82|13835.82|13835.82|13835.82|13835.82|13835.82|0
1653907010000|2022-05-30 10:36:50|13835.36|13835.36|13834.9|13834.9|13835.36|13835.36|13834.9|13834.9|0
1653907040000|2022-05-30 10:37:20|13830.94|13830.94|13830.94|13830.94|13830.94|13830.94|13830.94|13830.94|0
1653907200000|2022-05-30 10:40:00|13829.54|13829.54|13829.54|13829.54|13829.54|13829.54|13829.54|13829.54|0
1653907300000|2022-05-30 10:41:40|13825.57|13825.57|13825.57|13825.57|13825.57|13825.57|13825.57|13825.57|0
1653907350000|2022-05-30 10:42:30|13821.37|13821.37|13821.37|13821.37|13821.37|13821.37|13821.37|13821.37|0
1653907370000|2022-05-30 10:42:50|13829.31|13829.31|13833.27|13833.27|13833.27|13833.27|13829.31|13829.31|0
1653907520000|2022-05-30 10:45:20|13831.89|13831.89|13831.89|13831.89|13831.89|13831.89|13831.89|13831.89|0
1653907680000|2022-05-30 10:48:00|13827.93|13827.93|13827.93|13827.93|13827.93|13827.93|13827.93|13827.93|0
1653907740000|2022-05-30 10:49:00|13822.33|13822.33|13819.53|13819.53|13825.13|13825.13|13819.53|13819.53|0
1653907770000|2022-05-30 10:49:30|13823.49|13823.49|13823.49|13823.49|13823.49|13823.49|13823.49|13823.49|0
1653907780000|2022-05-30 10:49:40|13819.53|13819.53|13819.53|13819.53|13819.53|13819.53|13819.53|13819.53|0
1653907900000|2022-05-30 10:51:40|13816.73|13816.73|13808.8|13808.8|13816.73|13816.73|13808.8|13808.8|0
1653907950000|2022-05-30 10:52:30|13810.2|13810.2|13811.6|13811.6|13811.6|13811.6|13810.2|13810.2|0
1653908010000|2022-05-30 10:53:30|13813|13813|13815.8|13815.8|13815.8|13815.8|13813|13813|0
1653908030000|2022-05-30 10:53:50|13817.2|13817.2|13817.2|13817.2|13817.2|13817.2|13817.2|13817.2|0
1653908190000|2022-05-30 10:56:30|13821.16|13821.16|13821.16|13821.16|13821.16|13821.16|13821.16|13821.16|0
1653908270000|2022-05-30 10:57:50|13819.76|13819.76|13819.76|13819.76|13819.76|13819.76|13819.76|13819.76|0
1653908280000|2022-05-30 10:58:00|13823.73|13823.73|13823.73|13823.73|13823.73|13823.73|13823.73|13823.73|0
1653908350000|2022-05-30 10:59:10|13826.53|13826.53|13826.53|13826.53|13826.53|13826.53|13826.53|13826.53|0
1653908460000|2022-05-30 11:01:00|13822.56|13822.56|13814.63|13814.63|13822.56|13822.56|13814.63|13814.63|0
1653908510000|2022-05-30 11:01:50|13813.23|13813.23|13813.23|13813.23|13813.23|13813.23|13813.23|13813.23|0
1653908520000|2022-05-30 11:02:00|13813.69|13813.69|13813.69|13813.69|13813.69|13813.69|13813.69|13813.69|0
1653908880000|2022-05-30 11:08:00|13816.49|13816.49|13816.49|13816.49|13816.49|13816.49|13816.49|13816.49|0
1653908890000|2022-05-30 11:08:10|13815.09|13815.09|13815.09|13815.09|13815.09|13815.09|13815.09|13815.09|0
1653908990000|2022-05-30 11:09:50|13819.06|13819.06|13819.06|13819.06|13819.06|13819.06|13819.06|13819.06|0
1653909160000|2022-05-30 11:12:40|13820.46|13820.46|13820.46|13820.46|13820.46|13820.46|13820.46|13820.46|0
1653909200000|2022-05-30 11:13:20|13816.49|13816.49|13816.49|13816.49|13816.49|13816.49|13816.49|13816.49|0
1653909310000|2022-05-30 11:15:10|13812.29|13812.29|13812.29|13812.29|13812.29|13812.29|13812.29|13812.29|0
1653909480000|2022-05-30 11:18:00|13810.89|13810.89|13810.89|13810.89|13810.89|13810.89|13810.89|13810.89|0
1653909640000|2022-05-30 11:20:40|13812.29|13812.29|13812.29|13812.29|13812.29|13812.29|13812.29|13812.29|0
1653909660000|2022-05-30 11:21:00|13810.89|13810.89|13802.96|13802.96|13810.89|13810.89|13799|13799|0
1653909690000|2022-05-30 11:21:30|13800.16|13800.16|13800.16|13800.16|13800.16|13800.16|13800.16|13800.16|0
1653909730000|2022-05-30 11:22:10|13800.62|13800.62|13800.62|13800.62|13800.62|13800.62|13800.62|13800.62|0
1653909770000|2022-05-30 11:22:50|13804.59|13804.59|13804.59|13804.59|13804.59|13804.59|13804.59|13804.59|0
1653909810000|2022-05-30 11:23:30|13805.99|13805.99|13805.99|13805.99|13805.99|13805.99|13805.99|13805.99|0
1653909830000|2022-05-30 11:23:50|13807.39|13807.39|13807.39|13807.39|13807.39|13807.39|13807.39|13807.39|0
1653909960000|2022-05-30 11:26:00|13811.35|13811.35|13811.35|13811.35|13811.35|13811.35|13811.35|13811.35|0
1653910080000|2022-05-30 11:28:00|13815.32|13815.32|13815.32|13815.32|13815.32|13815.32|13815.32|13815.32|0
1653910140000|2022-05-30 11:29:00|13811.35|13811.35|13811.35|13811.35|13811.35|13811.35|13811.35|13811.35|0
1653910170000|2022-05-30 11:29:30|13812.75|13812.75|13812.75|13812.75|13812.75|13812.75|13812.75|13812.75|0
1653910320000|2022-05-30 11:32:00|13809.95|13809.95|13805.99|13805.99|13809.95|13809.95|13805.99|13805.99|0
1653910380000|2022-05-30 11:33:00|13805.53|13805.53|13805.53|13805.53|13805.53|13805.53|13805.53|13805.53|0
1653910470000|2022-05-30 11:34:30|13801.56|13801.56|13801.56|13801.56|13801.56|13801.56|13801.56|13801.56|0
1653910570000|2022-05-30 11:36:10|13797.6|13797.6|13794.8|13794.8|13797.6|13797.6|13794.8|13794.8|0
1653910690000|2022-05-30 11:38:10|13786.87|13786.87|13786.87|13786.87|13786.87|13786.87|13786.87|13786.87|0
1653911100000|2022-05-30 11:45:00|13785.49|13785.49|13785.49|13785.49|13785.49|13785.49|13785.49|13785.49|0
1653911120000|2022-05-30 11:45:20|13781.52|13781.52|13781.52|13781.52|13781.52|13781.52|13781.52|13781.52|0
1653911180000|2022-05-30 11:46:20|13784.32|13784.32|13784.32|13784.32|13784.32|13784.32|13784.32|13784.32|0
1653911210000|2022-05-30 11:46:50|13782.92|13782.92|13781.52|13781.52|13782.92|13782.92|13781.52|13781.52|0
1653911220000|2022-05-30 11:47:00|13784.32|13784.32|13784.32|13784.32|13784.32|13784.32|13784.32|13784.32|0
1653911230000|2022-05-30 11:47:10|13787.12|13787.12|13787.12|13787.12|13787.12|13787.12|13787.12|13787.12|0
1653911350000|2022-05-30 11:49:10|13788.52|13788.52|13788.52|13788.52|13788.52|13788.52|13788.52|13788.52|0
1653911380000|2022-05-30 11:49:40|13792.49|13792.49|13796.45|13796.45|13796.45|13796.45|13792.49|13792.49|0
1653911410000|2022-05-30 11:50:10|13800.42|13800.42|13800.42|13800.42|13800.42|13800.42|13800.42|13800.42|0
1653911420000|2022-05-30 11:50:20|13796.45|13796.45|13796.45|13796.45|13796.45|13796.45|13796.45|13796.45|0
1653911430000|2022-05-30 11:50:30|13788.52|13788.52|13788.52|13788.52|13788.52|13788.52|13788.52|13788.52|0
1653911610000|2022-05-30 11:53:30|13784.56|13784.56|13784.56|13784.56|13784.56|13784.56|13784.56|13784.56|0
1653911620000|2022-05-30 11:53:40|13785.95|13785.95|13784.56|13784.56|13785.95|13785.95|13784.56|13784.56|0
1653911680000|2022-05-30 11:54:40|13788.52|13788.52|13788.52|13788.52|13788.52|13788.52|13788.52|13788.52|0
1653911740000|2022-05-30 11:55:40|13789.92|13789.92|13789.92|13789.92|13789.92|13789.92|13789.92|13789.92|0
1653911800000|2022-05-30 11:56:40|13797.85|13797.85|13797.85|13797.85|13797.85|13797.85|13797.85|13797.85|0
1653912000000|2022-05-30 12:00:00|13796.45|13796.45|13790.85|13790.85|13796.45|13796.45|13790.85|13790.85|0
1653912040000|2022-05-30 12:00:40|13792.25|13792.25|13792.25|13792.25|13792.25|13792.25|13792.25|13792.25|0
1653912130000|2022-05-30 12:02:10|13789.45|13789.45|13789.45|13789.45|13789.45|13789.45|13789.45|13789.45|0
1653912160000|2022-05-30 12:02:40|13785.49|13785.49|13785.49|13785.49|13785.49|13785.49|13785.49|13785.49|0
1653912170000|2022-05-30 12:02:50|13781.52|13781.52|13781.52|13781.52|13781.52|13781.52|13781.52|13781.52|0
1653912180000|2022-05-30 12:03:00|13785.49|13785.49|13785.49|13785.49|13785.49|13785.49|13785.49|13785.49|0
1653912200000|2022-05-30 12:03:20|13784.09|13784.09|13784.09|13784.09|13784.09|13784.09|13784.09|13784.09|0
1653912260000|2022-05-30 12:04:20|13780.12|13780.12|13780.12|13780.12|13780.12|13780.12|13780.12|13780.12|0
1653912270000|2022-05-30 12:04:30|13776.16|13776.16|13776.16|13776.16|13776.16|13776.16|13776.16|13776.16|0
1653912600000|2022-05-30 12:10:00|13775.7|13775.7|13782.71|13782.71|13782.71|13782.71|13774.78|13774.78|0
1653912650000|2022-05-30 12:10:50|13784.11|13784.11|13784.11|13784.11|13784.11|13784.11|13784.11|13784.11|0
1653912790000|2022-05-30 12:13:10|13780.14|13780.14|13780.14|13780.14|13780.14|13780.14|13780.14|13780.14|0
1653912800000|2022-05-30 12:13:20|13776.18|13776.18|13776.18|13776.18|13776.18|13776.18|13776.18|13776.18|0
1653912870000|2022-05-30 12:14:30|13775.26|13775.26|13774.34|13774.34|13775.26|13775.26|13773.42|13773.42|0
1653912940000|2022-05-30 12:15:40|13775.26|13775.26|13775.26|13775.26|13775.26|13775.26|13775.26|13775.26|0
1653913080000|2022-05-30 12:18:00|13779.22|13779.22|13779.22|13779.22|13779.22|13779.22|13779.22|13779.22|0
1653913090000|2022-05-30 12:18:10|13783.19|13783.19|13785.99|13785.99|13785.99|13785.99|13783.19|13783.19|0
1653913250000|2022-05-30 12:20:50|13782.02|13782.02|13780.62|13780.62|13782.02|13782.02|13780.62|13780.62|0
1653913270000|2022-05-30 12:21:10|13779.22|13779.22|13775.26|13775.26|13779.22|13779.22|13775.26|13775.26|0
1653913320000|2022-05-30 12:22:00|13771.29|13771.29|13771.29|13771.29|13771.29|13771.29|13771.29|13771.29|0
1653913330000|2022-05-30 12:22:10|13768.5|13768.5|13768.5|13768.5|13768.5|13768.5|13768.5|13768.5|0
1653913500000|2022-05-30 12:25:00|13756.6|13756.6|13756.6|13756.6|13756.6|13756.6|13756.6|13756.6|0
1653913620000|2022-05-30 12:27:00|13758|13758|13767.8|13767.8|13767.8|13767.8|13758|13758|0
1653913670000|2022-05-30 12:27:50|13765|13765|13765|13765|13765|13765|13765|13765|0
1653913790000|2022-05-30 12:29:50|13768.96|13768.96|13768.96|13768.96|13768.96|13768.96|13768.96|13768.96|0
1653913800000|2022-05-30 12:30:00|13774.56|13774.56|13774.56|13774.56|13774.56|13774.56|13774.56|13774.56|0
1653914010000|2022-05-30 12:33:30|13767.56|13767.56|13767.56|13767.56|13767.56|13767.56|13767.56|13767.56|0
1653914020000|2022-05-30 12:33:40|13771.53|13771.53|13771.53|13771.53|13771.53|13771.53|13771.53|13771.53|0
1653914030000|2022-05-30 12:33:50|13765.93|13765.93|13765.93|13765.93|13765.93|13765.93|13765.93|13765.93|0
1653914160000|2022-05-30 12:36:00|13761.96|13761.96|13761.96|13761.96|13761.96|13761.96|13761.96|13761.96|0
1653914220000|2022-05-30 12:37:00|13754.03|13754.03|13754.03|13754.03|13754.03|13754.03|13754.03|13754.03|0
1653914260000|2022-05-30 12:37:40|13749.84|13749.84|13749.84|13749.84|13749.84|13749.84|13749.84|13749.84|0
1653914280000|2022-05-30 12:38:00|13749.38|13749.38|13749.38|13749.38|13749.38|13749.38|13749.38|13749.38|0
1653914290000|2022-05-30 12:38:10|13748.92|13748.92|13748.92|13748.92|13748.92|13748.92|13748.92|13748.92|0
1653914330000|2022-05-30 12:38:50|13753.11|13753.11|13753.11|13753.11|13753.11|13753.11|13753.11|13753.11|0
1653914340000|2022-05-30 12:39:00|13746.12|13746.12|13746.12|13746.12|13746.12|13746.12|13746.12|13746.12|0
1653914400000|2022-05-30 12:40:00|13750.08|13750.08|13750.08|13750.08|13750.08|13750.08|13750.08|13750.08|0
1653914410000|2022-05-30 12:40:10|13746.12|13746.12|13746.12|13746.12|13746.12|13746.12|13746.12|13746.12|0
1653914530000|2022-05-30 12:42:10|13750.08|13750.08|13757.08|13757.08|13757.08|13757.08|13750.08|13750.08|0
1653914700000|2022-05-30 12:45:00|13755.7|13755.7|13757.08|13757.08|13757.08|13757.08|13755.7|13755.7|0
1653914710000|2022-05-30 12:45:10|13755.68|13755.68|13755.68|13755.68|13755.68|13755.68|13755.68|13755.68|0
1653914730000|2022-05-30 12:45:30|13758.48|13758.48|13758.48|13758.48|13758.48|13758.48|13758.48|13758.48|0
1653914740000|2022-05-30 12:45:40|13770.37|13770.37|13770.37|13770.37|13770.37|13770.37|13770.37|13770.37|0
1653914760000|2022-05-30 12:46:00|13769.91|13769.91|13769.91|13769.91|13769.91|13769.91|13769.91|13769.91|0
1653914980000|2022-05-30 12:49:40|13775.51|13775.51|13775.97|13775.97|13775.97|13775.97|13774.11|13774.11|0
1653914990000|2022-05-30 12:49:50|13773.17|13773.17|13771.77|13771.77|13773.17|13773.17|13771.77|13771.77|0
1653915000000|2022-05-30 12:50:00|13770.37|13770.37|13770.37|13770.37|13770.37|13770.37|13770.37|13770.37|0
1653915040000|2022-05-30 12:50:40|13774.34|13774.34|13774.34|13774.34|13774.34|13774.34|13774.34|13774.34|0
1653915070000|2022-05-30 12:51:10|13778.31|13778.31|13783.9|13783.9|13783.9|13783.9|13778.31|13778.31|0
1653915210000|2022-05-30 12:53:30|13781.1|13781.1|13781.1|13781.1|13781.1|13781.1|13781.1|13781.1|0
1653915250000|2022-05-30 12:54:10|13785.07|13785.07|13785.07|13785.07|13785.07|13785.07|13785.07|13785.07|0
1653915410000|2022-05-30 12:56:50|13786.47|13786.47|13786.47|13786.47|13786.47|13786.47|13786.47|13786.47|0
1653915570000|2022-05-30 12:59:30|13782.27|13782.27|13782.27|13782.27|13782.27|13782.27|13782.27|13782.27|0
1653915590000|2022-05-30 12:59:50|13778.31|13778.31|13778.31|13778.31|13778.31|13778.31|13778.31|13778.31|0
1653915660000|2022-05-30 13:01:00|13779.7|13779.7|13779.7|13779.7|13779.7|13779.7|13779.7|13779.7|0
1653915690000|2022-05-30 13:01:30|13778.31|13778.31|13778.31|13778.31|13778.31|13778.31|13778.31|13778.31|0
1653915710000|2022-05-30 13:01:50|13782.27|13782.27|13782.27|13782.27|13782.27|13782.27|13782.27|13782.27|0
1653915730000|2022-05-30 13:02:10|13786.47|13786.47|13786.47|13786.47|13786.47|13786.47|13786.47|13786.47|0
1653915740000|2022-05-30 13:02:20|13787.39|13787.39|13792.27|13792.27|13792.27|13792.27|13787.39|13787.39|0
1653915820000|2022-05-30 13:03:40|13790.87|13790.87|13790.87|13790.87|13790.87|13790.87|13790.87|13790.87|0
1653915840000|2022-05-30 13:04:00|13798.8|13798.8|13798.8|13798.8|13798.8|13798.8|13798.8|13798.8|0
1653915850000|2022-05-30 13:04:10|13786.91|13786.91|13786.91|13786.91|13786.91|13786.91|13786.91|13786.91|0
1653916050000|2022-05-30 13:07:30|13782.94|13782.94|13782.94|13782.94|13782.94|13782.94|13782.94|13782.94|0
1653916060000|2022-05-30 13:07:40|13778.74|13778.74|13778.74|13778.74|13778.74|13778.74|13778.74|13778.74|0
1653916160000|2022-05-30 13:09:20|13781.54|13781.54|13781.54|13781.54|13781.54|13781.54|13781.54|13781.54|0
1653916290000|2022-05-30 13:11:30|13782|13782|13782|13782|13782|13782|13782|13782|0
1653916300000|2022-05-30 13:11:40|13782.46|13782.46|13782.46|13782.46|13782.46|13782.46|13782.46|13782.46|0
1653916410000|2022-05-30 13:13:30|13778.5|13778.5|13774.53|13774.53|13778.5|13778.5|13774.53|13774.53|0
1653916430000|2022-05-30 13:13:50|13771.73|13771.73|13768.93|13768.93|13771.73|13771.73|13768.93|13768.93|0
1653916500000|2022-05-30 13:15:00|13773.13|13773.13|13773.13|13773.13|13773.13|13773.13|13773.13|13773.13|0
1653916540000|2022-05-30 13:15:40|13772.67|13772.67|13768.71|13768.71|13772.67|13772.67|13768.71|13768.71|0
1653916640000|2022-05-30 13:17:20|13776.64|13776.64|13778.04|13778.04|13778.04|13778.04|13776.64|13776.64|0
1653916660000|2022-05-30 13:17:40|13779.44|13779.44|13779.44|13779.44|13779.44|13779.44|13779.44|13779.44|0
1653916760000|2022-05-30 13:19:20|13775.47|13775.47|13775.47|13775.47|13775.47|13775.47|13775.47|13775.47|0
1653916780000|2022-05-30 13:19:40|13774.07|13774.07|13774.07|13774.07|13774.07|13774.07|13774.07|13774.07|0
1653916860000|2022-05-30 13:21:00|13775.45|13775.45|13778.21|13778.21|13778.21|13778.21|13775.45|13775.45|0
1653916930000|2022-05-30 13:22:10|13778.67|13778.67|13779.59|13779.59|13779.59|13779.59|13778.67|13778.67|0
1653916940000|2022-05-30 13:22:20|13783.55|13783.55|13783.55|13783.55|13783.55|13783.55|13783.55|13783.55|0
1653916980000|2022-05-30 13:23:00|13784.95|13784.95|13784.95|13784.95|13784.95|13784.95|13784.95|13784.95|0
1653916990000|2022-05-30 13:23:10|13785.41|13785.41|13787.25|13787.25|13787.25|13787.25|13785.41|13785.41|0
1653917010000|2022-05-30 13:23:30|13786.79|13786.79|13786.79|13786.79|13786.79|13786.79|13786.79|13786.79|0
1653917020000|2022-05-30 13:23:40|13787.71|13787.71|13787.71|13787.71|13787.71|13787.71|13787.71|13787.71|0
1653917030000|2022-05-30 13:23:50|13788.17|13788.17|13789.55|13789.55|13789.55|13789.55|13788.17|13788.17|0
1653917040000|2022-05-30 13:24:00|13787.71|13787.71|13787.71|13787.71|13787.71|13787.71|13787.71|13787.71|0
1653917050000|2022-05-30 13:24:10|13788.63|13788.63|13793.98|13793.98|13797.94|13797.94|13788.63|13788.63|0
1653917100000|2022-05-30 13:25:00|13795.35|13795.35|13792.56|13792.56|13795.35|13795.35|13792.56|13792.56|0
1653917150000|2022-05-30 13:25:50|13791.64|13791.64|13791.64|13791.64|13791.64|13791.64|13791.64|13791.64|0
1653917200000|2022-05-30 13:26:40|13793.04|13793.04|13791.64|13791.64|13793.04|13793.04|13791.64|13791.64|0
1653917230000|2022-05-30 13:27:10|13788.84|13788.84|13788.84|13788.84|13788.84|13788.84|13788.84|13788.84|0
1653917250000|2022-05-30 13:27:30|13789.3|13789.3|13789.3|13789.3|13789.3|13789.3|13789.3|13789.3|0
1653917300000|2022-05-30 13:28:20|13787.92|13787.92|13787.92|13787.92|13787.92|13787.92|13787.92|13787.92|0
1653917390000|2022-05-30 13:29:50|13791.88|13791.88|13791.88|13791.88|13791.88|13791.88|13791.88|13791.88|0
1653917410000|2022-05-30 13:30:10|13779.99|13779.99|13779.99|13779.99|13779.99|13779.99|13779.99|13779.99|0
1653917420000|2022-05-30 13:30:20|13776.02|13776.02|13776.02|13776.02|13776.02|13776.02|13776.02|13776.02|0
1653917440000|2022-05-30 13:30:40|13780.22|13780.22|13780.22|13780.22|13780.22|13780.22|13780.22|13780.22|0
1653917450000|2022-05-30 13:30:50|13781.62|13781.62|13781.62|13781.62|13781.62|13781.62|13781.62|13781.62|0
1653917470000|2022-05-30 13:31:10|13783.02|13783.02|13783.02|13783.02|13783.02|13783.02|13783.02|13783.02|0
1653917510000|2022-05-30 13:31:50|13781.64|13781.64|13781.64|13781.64|13781.64|13781.64|13781.64|13781.64|0
1653917580000|2022-05-30 13:33:00|13783.04|13783.04|13781.64|13781.64|13783.04|13783.04|13781.64|13781.64|0
1653917590000|2022-05-30 13:33:10|13785.84|13785.84|13784.44|13784.44|13785.84|13785.84|13784.44|13784.44|0
1653917600000|2022-05-30 13:33:20|13783.04|13783.04|13783.04|13783.04|13783.04|13783.04|13783.04|13783.04|0
1653917640000|2022-05-30 13:34:00|13787.01|13787.01|13787.01|13787.01|13787.01|13787.01|13787.01|13787.01|0
1653917690000|2022-05-30 13:34:50|13784.21|13784.21|13784.21|13784.21|13784.21|13784.21|13784.21|13784.21|0
1653917820000|2022-05-30 13:37:00|13772.31|13772.31|13772.31|13772.31|13772.31|13772.31|13772.31|13772.31|0
1653917830000|2022-05-30 13:37:10|13770.91|13770.91|13770.91|13770.91|13770.91|13770.91|13770.91|13770.91|0
1653917840000|2022-05-30 13:37:20|13772.31|13772.31|13772.31|13772.31|13772.31|13772.31|13772.31|13772.31|0
1653917850000|2022-05-30 13:37:30|13770.93|13770.93|13770.93|13770.93|13770.93|13770.93|13770.93|13770.93|0
1653917950000|2022-05-30 13:39:10|13766.97|13766.97|13766.97|13766.97|13766.97|13766.97|13766.97|13766.97|0
1653917970000|2022-05-30 13:39:30|13768.8|13768.8|13768.8|13768.8|13768.8|13768.8|13768.8|13768.8|0
1653917980000|2022-05-30 13:39:40|13769.26|13769.26|13769.26|13769.26|13769.26|13769.26|13769.26|13769.26|0
1653917990000|2022-05-30 13:39:50|13773.23|13773.23|13773.23|13773.23|13773.23|13773.23|13773.23|13773.23|0
1653918000000|2022-05-30 13:40:00|13777.2|13777.2|13777.2|13777.2|13777.2|13777.2|13777.2|13777.2|0
1653918040000|2022-05-30 13:40:40|13779.03|13779.03|13781.83|13781.83|13781.83|13781.83|13779.03|13779.03|0
1653918070000|2022-05-30 13:41:10|13783.23|13783.23|13784.63|13784.63|13784.63|13784.63|13783.23|13783.23|0
1653918080000|2022-05-30 13:41:20|13783.23|13783.23|13783.23|13783.23|13783.23|13783.23|13783.23|13783.23|0
1653918090000|2022-05-30 13:41:30|13795.13|13795.13|13797.93|13797.93|13799.09|13799.09|13795.13|13795.13|0
1653918110000|2022-05-30 13:41:50|13801.89|13801.89|13801.89|13801.89|13801.89|13801.89|13801.89|13801.89|0
1653918120000|2022-05-30 13:42:00|13799.09|13799.09|13800.49|13800.49|13800.49|13800.49|13799.09|13799.09|0
1653918130000|2022-05-30 13:42:10|13797.69|13797.69|13799.09|13799.09|13799.09|13799.09|13797.69|13797.69|0
1653918140000|2022-05-30 13:42:20|13796.29|13796.29|13793.5|13793.5|13796.29|13796.29|13793.5|13793.5|0
1653918150000|2022-05-30 13:42:30|13797.46|13797.46|13797.46|13797.46|13797.46|13797.46|13797.46|13797.46|0
1653918170000|2022-05-30 13:42:50|13797.92|13797.92|13797.92|13797.92|13797.92|13797.92|13797.92|13797.92|0
1653918210000|2022-05-30 13:43:30|13800.72|13800.72|13800.72|13800.72|13800.72|13800.72|13800.72|13800.72|0
1653918230000|2022-05-30 13:43:50|13804.68|13804.68|13804.68|13804.68|13804.68|13804.68|13804.68|13804.68|0
1653918250000|2022-05-30 13:44:10|13800.72|13800.72|13796.75|13796.75|13800.72|13800.72|13796.75|13796.75|0
1653918310000|2022-05-30 13:45:10|13795.35|13795.35|13795.35|13795.35|13795.35|13795.35|13795.35|13795.35|0
1653918380000|2022-05-30 13:46:20|13796.75|13796.75|13796.75|13796.75|13796.75|13796.75|13796.75|13796.75|0
1653918430000|2022-05-30 13:47:10|13795.35|13795.35|13795.35|13795.35|13795.35|13795.35|13795.35|13795.35|0
1653918440000|2022-05-30 13:47:20|13787.42|13787.42|13787.42|13787.42|13787.42|13787.42|13787.42|13787.42|0
1653918490000|2022-05-30 13:48:10|13791.39|13791.39|13791.39|13791.39|13791.39|13791.39|13791.39|13791.39|0
1653918530000|2022-05-30 13:48:50|13792.77|13792.77|13792.31|13792.31|13792.77|13792.77|13792.31|13792.31|0
1653918570000|2022-05-30 13:49:30|13800.24|13800.24|13796.27|13796.27|13800.24|13800.24|13796.27|13796.27|0
1653918650000|2022-05-30 13:50:50|13804.2|13804.2|13804.2|13804.2|13804.2|13804.2|13804.2|13804.2|0
1653918660000|2022-05-30 13:51:00|13803.74|13803.74|13803.74|13803.74|13803.74|13803.74|13803.74|13803.74|0
1653918730000|2022-05-30 13:52:10|13799.78|13799.78|13798.38|13798.38|13799.78|13799.78|13798.38|13798.38|0
1653918760000|2022-05-30 13:52:40|13794.41|13794.41|13794.41|13794.41|13794.41|13794.41|13794.41|13794.41|0
1653918770000|2022-05-30 13:52:50|13793.02|13793.02|13793.02|13793.02|13793.02|13793.02|13793.02|13793.02|0
1653918780000|2022-05-30 13:53:00|13789.05|13789.05|13789.05|13789.05|13789.05|13789.05|13789.05|13789.05|0
1653918840000|2022-05-30 13:54:00|13791.85|13791.85|13793.25|13793.25|13793.25|13793.25|13791.85|13791.85|0
1653918880000|2022-05-30 13:54:40|13797.21|13797.21|13797.21|13797.21|13797.21|13797.21|13797.21|13797.21|0
1653918930000|2022-05-30 13:55:30|13801.18|13801.18|13812.37|13812.37|13812.37|13812.37|13801.18|13801.18|0
1653918940000|2022-05-30 13:55:40|13808.41|13808.41|13808.41|13808.41|13808.41|13808.41|13808.41|13808.41|0
1653918950000|2022-05-30 13:55:50|13807.01|13807.01|13807.01|13807.01|13807.01|13807.01|13807.01|13807.01|0
1653919170000|2022-05-30 13:59:30|13814.94|13814.94|13814.94|13814.94|13814.94|13814.94|13814.94|13814.94|0
1653919210000|2022-05-30 14:00:10|13816.34|13816.34|13816.34|13816.34|13816.34|13816.34|13816.34|13816.34|0
1653919220000|2022-05-30 14:00:20|13814.94|13814.94|13814.94|13814.94|13814.94|13814.94|13814.94|13814.94|0
1653919230000|2022-05-30 14:00:30|13813.54|13813.54|13813.54|13813.54|13813.54|13813.54|13813.54|13813.54|0
1653919280000|2022-05-30 14:01:20|13805.61|13805.61|13805.61|13805.61|13805.61|13805.61|13805.61|13805.61|0
1653919300000|2022-05-30 14:01:40|13801.65|13801.65|13801.65|13801.65|13801.65|13801.65|13801.65|13801.65|0
1653919420000|2022-05-30 14:03:40|13805.61|13805.61|13805.61|13805.61|13805.61|13805.61|13805.61|13805.61|0
1653919450000|2022-05-30 14:04:10|13805.15|13805.15|13807.95|13807.95|13807.95|13807.95|13805.15|13805.15|0
1653919490000|2022-05-30 14:04:50|13814.95|13814.95|13816.35|13816.35|13816.35|13816.35|13814.95|13814.95|0
1653919500000|2022-05-30 14:05:00|13819.15|13819.15|13819.15|13819.15|13819.15|13819.15|13819.15|13819.15|0
1653919600000|2022-05-30 14:06:40|13820.55|13820.55|13820.55|13820.55|13820.55|13820.55|13820.55|13820.55|0
1653919610000|2022-05-30 14:06:50|13824.74|13824.74|13827.54|13827.54|13827.54|13827.54|13824.74|13824.74|0
1653919620000|2022-05-30 14:07:00|13831.51|13831.51|13827.54|13827.54|13831.51|13831.51|13827.54|13827.54|0
1653919690000|2022-05-30 14:08:10|13823.58|13823.58|13820.78|13820.78|13823.58|13823.58|13819.38|13819.38|0
1653919720000|2022-05-30 14:08:40|13824.98|13824.98|13824.98|13824.98|13824.98|13824.98|13824.98|13824.98|0
1653919730000|2022-05-30 14:08:50|13826.38|13826.38|13826.38|13826.38|13826.38|13826.38|13826.38|13826.38|0
1653919740000|2022-05-30 14:09:00|13824.98|13824.98|13824.52|13824.52|13824.98|13824.98|13824.52|13824.52|0
1653919760000|2022-05-30 14:09:20|13823.12|13823.12|13823.12|13823.12|13823.12|13823.12|13823.12|13823.12|0
1653919800000|2022-05-30 14:10:00|13821.72|13821.72|13821.72|13821.72|13821.72|13821.72|13821.72|13821.72|0
1653919810000|2022-05-30 14:10:10|13820.32|13820.32|13820.32|13820.32|13820.32|13820.32|13820.32|13820.32|0
1653919830000|2022-05-30 14:10:30|13821.72|13821.72|13821.72|13821.72|13821.72|13821.72|13821.72|13821.72|0
1653919850000|2022-05-30 14:10:50|13825.68|13825.68|13825.68|13825.68|13825.68|13825.68|13825.68|13825.68|0
1653920000000|2022-05-30 14:13:20|13824.28|13824.28|13824.28|13824.28|13824.28|13824.28|13824.28|13824.28|0
1653920050000|2022-05-30 14:14:10|13820.32|13820.32|13820.32|13820.32|13820.32|13820.32|13820.32|13820.32|0
1653920060000|2022-05-30 14:14:20|13824.28|13824.28|13825.2|13825.2|13825.2|13825.2|13824.28|13824.28|0
1653920080000|2022-05-30 14:14:40|13826.6|13826.6|13828|13828|13828|13828|13826.6|13826.6|0
1653920090000|2022-05-30 14:14:50|13829.4|13829.4|13829.4|13829.4|13829.4|13829.4|13829.4|13829.4|0
1653920130000|2022-05-30 14:15:30|13830.8|13830.8|13830.8|13830.8|13830.8|13830.8|13830.8|13830.8|0
1653920170000|2022-05-30 14:16:10|13834.77|13834.77|13834.77|13834.77|13834.77|13834.77|13834.77|13834.77|0
1653920190000|2022-05-30 14:16:30|13833.85|13833.85|13833.85|13833.85|13833.85|13833.85|13833.85|13833.85|0
1653920220000|2022-05-30 14:17:00|13829.88|13829.88|13827.08|13827.08|13829.88|13829.88|13827.08|13827.08|0
1653920270000|2022-05-30 14:17:50|13831.05|13831.05|13831.05|13831.05|13831.05|13831.05|13831.05|13831.05|0
1653920280000|2022-05-30 14:18:00|13831.97|13831.97|13831.97|13831.97|13831.97|13831.97|13831.97|13831.97|0
1653920340000|2022-05-30 14:19:00|13834.77|13834.77|13831.97|13831.97|13834.77|13834.77|13831.97|13831.97|0
1653920350000|2022-05-30 14:19:10|13828|13828|13828|13828|13828|13828|13828|13828|0
1653920380000|2022-05-30 14:19:40|13831.97|13831.97|13831.97|13831.97|13831.97|13831.97|13831.97|13831.97|0
1653920390000|2022-05-30 14:19:50|13827.77|13827.77|13827.77|13827.77|13827.77|13827.77|13827.77|13827.77|0
1653920400000|2022-05-30 14:20:00|13823.8|13823.8|13823.8|13823.8|13823.8|13823.8|13823.8|13823.8|0
1653920470000|2022-05-30 14:21:10|13827.77|13827.77|13827.77|13827.77|13827.77|13827.77|13827.77|13827.77|0
1653920480000|2022-05-30 14:21:20|13826.37|13826.37|13826.37|13826.37|13826.37|13826.37|13826.37|13826.37|0
1653920500000|2022-05-30 14:21:40|13827.77|13827.77|13827.77|13827.77|13827.77|13827.77|13827.77|13827.77|0
1653920590000|2022-05-30 14:23:10|13831.73|13831.73|13831.73|13831.73|13831.73|13831.73|13831.73|13831.73|0
1653920620000|2022-05-30 14:23:40|13827.77|13827.77|13827.77|13827.77|13827.77|13827.77|13827.77|13827.77|0
1653920700000|2022-05-30 14:25:00|13828.23|13828.23|13828.23|13828.23|13828.23|13828.23|13828.23|13828.23|0
1653920710000|2022-05-30 14:25:10|13826.83|13826.83|13826.83|13826.83|13826.83|13826.83|13826.83|13826.83|0
1653920730000|2022-05-30 14:25:30|13829.63|13829.63|13829.63|13829.63|13829.63|13829.63|13829.63|13829.63|0
1653920750000|2022-05-30 14:25:50|13833.59|13833.59|13833.59|13833.59|13833.59|13833.59|13833.59|13833.59|0
1653920810000|2022-05-30 14:26:50|13832.19|13832.19|13829.4|13829.4|13832.19|13832.19|13829.4|13829.4|0
1653920820000|2022-05-30 14:27:00|13830.79|13830.79|13830.79|13830.79|13830.79|13830.79|13830.79|13830.79|0
1653920890000|2022-05-30 14:28:10|13832.19|13832.19|13832.19|13832.19|13832.19|13832.19|13832.19|13832.19|0
1653920930000|2022-05-30 14:28:50|13833.59|13833.59|13834.99|13834.99|13834.99|13834.99|13833.59|13833.59|0
1653920940000|2022-05-30 14:29:00|13836.39|13836.39|13836.39|13836.39|13836.39|13836.39|13836.39|13836.39|0
1653920950000|2022-05-30 14:29:10|13840.36|13840.36|13840.36|13840.36|13840.36|13840.36|13840.36|13840.36|0
1653921010000|2022-05-30 14:30:10|13836.39|13836.39|13836.39|13836.39|13836.39|13836.39|13836.39|13836.39|0
1653921050000|2022-05-30 14:30:50|13836.85|13836.85|13836.85|13836.85|13836.85|13836.85|13836.85|13836.85|0
1653921060000|2022-05-30 14:31:00|13837.77|13837.77|13839.15|13839.15|13839.15|13839.15|13837.77|13837.77|0
1653921070000|2022-05-30 14:31:10|13841.95|13841.95|13839.15|13839.15|13841.95|13841.95|13839.15|13839.15|0
1653921120000|2022-05-30 14:32:00|13837.75|13837.75|13837.75|13837.75|13837.75|13837.75|13837.75|13837.75|0
1653921140000|2022-05-30 14:32:20|13836.35|13836.35|13838.92|13838.92|13838.92|13838.92|13834.95|13834.95|0
1653921170000|2022-05-30 14:32:50|13837.52|13837.52|13837.52|13837.52|13837.52|13837.52|13837.52|13837.52|0
1653921240000|2022-05-30 14:34:00|13840.32|13840.32|13840.32|13840.32|13840.32|13840.32|13838.92|13838.92|0
1653921290000|2022-05-30 14:34:50|13841.72|13841.72|13841.72|13841.72|13841.72|13841.72|13841.72|13841.72|0
1653921320000|2022-05-30 14:35:20|13843.12|13843.12|13841.72|13841.72|13843.12|13843.12|13841.72|13841.72|0
1653921340000|2022-05-30 14:35:40|13843.12|13843.12|13839.15|13839.15|13847.08|13847.08|13839.15|13839.15|0
1653921370000|2022-05-30 14:36:10|13834.95|13834.95|13834.95|13834.95|13834.95|13834.95|13833.55|13833.55|0
1653921440000|2022-05-30 14:37:20|13838.92|13838.92|13834.95|13834.95|13838.92|13838.92|13834.95|13834.95|0
1653921450000|2022-05-30 14:37:30|13833.55|13833.55|13833.55|13833.55|13833.55|13833.55|13833.55|13833.55|0
1653921470000|2022-05-30 14:37:50|13834.47|13834.47|13834.47|13834.47|13834.47|13834.47|13834.47|13834.47|0
1653921540000|2022-05-30 14:39:00|13835.87|13835.87|13835.87|13835.87|13835.87|13835.87|13835.87|13835.87|0
1653921560000|2022-05-30 14:39:20|13838.44|13838.44|13838.44|13838.44|13838.44|13838.44|13838.44|13838.44|0
1653921770000|2022-05-30 14:42:50|13841.24|13841.24|13841.24|13841.24|13841.24|13841.24|13841.24|13841.24|0
1653921840000|2022-05-30 14:44:00|13837.27|13837.27|13837.27|13837.27|13837.27|13837.27|13837.27|13837.27|0
1653921860000|2022-05-30 14:44:20|13835.87|13835.87|13834.47|13834.47|13835.87|13835.87|13834.47|13834.47|0
1653922100000|2022-05-30 14:48:20|13838.44|13838.44|13839.84|13839.84|13839.84|13839.84|13838.44|13838.44|0
1653922130000|2022-05-30 14:48:50|13837.04|13837.04|13834.24|13834.24|13837.04|13837.04|13834.24|13834.24|0
1653922140000|2022-05-30 14:49:00|13835.64|13835.64|13835.64|13835.64|13835.64|13835.64|13835.64|13835.64|0
1653922150000|2022-05-30 14:49:10|13831.67|13831.67|13831.67|13831.67|13831.67|13831.67|13831.67|13831.67|0
1653922180000|2022-05-30 14:49:40|13834.47|13834.47|13834.47|13834.47|13834.47|13834.47|13834.47|13834.47|0
1653922220000|2022-05-30 14:50:20|13835.87|13835.87|13835.87|13835.87|13835.87|13835.87|13835.87|13835.87|0
1653922230000|2022-05-30 14:50:30|13839.84|13839.84|13843.8|13843.8|13843.8|13843.8|13839.84|13839.84|0
1653922270000|2022-05-30 14:51:10|13845.2|13845.2|13845.2|13845.2|13845.2|13845.2|13845.2|13845.2|0
1653922350000|2022-05-30 14:52:30|13848|13848|13849.4|13849.4|13849.4|13849.4|13848|13848|0
1653922440000|2022-05-30 14:54:00|13850.8|13850.8|13850.8|13850.8|13850.8|13850.8|13850.8|13850.8|0
1653922450000|2022-05-30 14:54:10|13853.6|13853.6|13853.6|13853.6|13853.6|13853.6|13853.6|13853.6|0
1653922460000|2022-05-30 14:54:20|13854.06|13854.06|13855.44|13855.44|13855.44|13855.44|13854.06|13854.06|0
1653922480000|2022-05-30 14:54:40|13855.9|13855.9|13855.9|13855.9|13855.9|13855.9|13855.9|13855.9|0
1653922490000|2022-05-30 14:54:50|13856.36|13856.36|13855.44|13855.44|13856.36|13856.36|13855.44|13855.44|0
1653922500000|2022-05-30 14:55:00|13855.9|13855.9|13855.9|13855.9|13855.9|13855.9|13855.9|13855.9|0
1653922560000|2022-05-30 14:56:00|13856.36|13856.36|13859.16|13859.16|13859.16|13859.16|13856.36|13856.36|0
1653922580000|2022-05-30 14:56:20|13863.12|13863.12|13863.12|13863.12|13863.12|13863.12|13863.12|13863.12|0
1653922670000|2022-05-30 14:57:50|13861.72|13861.72|13857.52|13857.52|13861.72|13861.72|13857.52|13857.52|0
1653922760000|2022-05-30 14:59:20|13860.32|13860.32|13864.29|13864.29|13864.29|13864.29|13860.32|13860.32|0
1653922780000|2022-05-30 14:59:40|13865.69|13865.69|13867.09|13867.09|13867.09|13867.09|13865.69|13865.69|0
1653922790000|2022-05-30 14:59:50|13871.05|13871.05|13871.05|13871.05|13871.05|13871.05|13871.05|13871.05|0
1653922820000|2022-05-30 15:00:20|13870.59|13870.59|13870.59|13870.59|13870.59|13870.59|13870.59|13870.59|0
1653922850000|2022-05-30 15:00:50|13869.19|13869.19|13869.19|13869.19|13869.19|13869.19|13869.19|13869.19|0
1653922920000|2022-05-30 15:02:00|13865.23|13865.23|13865.23|13865.23|13865.23|13865.23|13865.23|13865.23|0
1653922990000|2022-05-30 15:03:10|13862.43|13862.43|13863.83|13863.83|13863.83|13863.83|13862.43|13862.43|0
1653923000000|2022-05-30 15:03:20|13861.03|13861.03|13858.23|13858.23|13861.03|13861.03|13858.23|13858.23|0
1653923040000|2022-05-30 15:04:00|13856.85|13856.85|13856.85|13856.85|13856.85|13856.85|13856.85|13856.85|0
1653923060000|2022-05-30 15:04:20|13855.45|13855.45|13856.85|13856.85|13856.85|13856.85|13855.45|13855.45|0
1653923160000|2022-05-30 15:06:00|13856.39|13856.39|13856.39|13856.39|13856.39|13856.39|13856.39|13856.39|0
1653923180000|2022-05-30 15:06:20|13852.43|13852.43|13852.43|13852.43|13852.43|13852.43|13852.43|13852.43|0
1653923240000|2022-05-30 15:07:20|13848.23|13848.23|13848.23|13848.23|13848.23|13848.23|13848.23|13848.23|0
1653923290000|2022-05-30 15:08:10|13849.63|13849.63|13849.63|13849.63|13849.63|13849.63|13849.63|13849.63|0
1653923530000|2022-05-30 15:12:10|13857.56|13857.56|13857.56|13857.56|13857.56|13857.56|13857.56|13857.56|0
1653923540000|2022-05-30 15:12:20|13853.59|13853.59|13853.59|13853.59|13853.59|13853.59|13853.59|13853.59|0
1653923600000|2022-05-30 15:13:20|13854.99|13854.99|13854.99|13854.99|13854.99|13854.99|13854.99|13854.99|0
1653923680000|2022-05-30 15:14:40|13854.53|13854.53|13858.73|13858.73|13858.73|13858.73|13854.53|13854.53|0
1653923690000|2022-05-30 15:14:50|13859.19|13859.19|13860.59|13860.59|13860.59|13860.59|13859.19|13859.19|0
1653923700000|2022-05-30 15:15:00|13861.99|13861.99|13863.39|13863.39|13863.39|13863.39|13861.99|13861.99|0
1653923710000|2022-05-30 15:15:10|13861.99|13861.99|13863.39|13863.39|13863.39|13863.39|13861.99|13861.99|0
1653923730000|2022-05-30 15:15:30|13859.42|13859.42|13859.42|13859.42|13859.42|13859.42|13859.42|13859.42|0
1653923820000|2022-05-30 15:17:00|13859.88|13859.88|13863.85|13863.85|13863.85|13863.85|13859.88|13859.88|0
1653923850000|2022-05-30 15:17:30|13862.45|13862.45|13863.85|13863.85|13863.85|13863.85|13862.45|13862.45|0
1653923860000|2022-05-30 15:17:40|13865.25|13865.25|13868.05|13868.05|13868.05|13868.05|13865.25|13865.25|0
1653923880000|2022-05-30 15:18:00|13869.45|13869.45|13866.67|13866.67|13869.45|13869.45|13866.67|13866.67|0
1653923890000|2022-05-30 15:18:10|13868.07|13868.07|13868.07|13868.07|13868.07|13868.07|13868.07|13868.07|0
1653923930000|2022-05-30 15:18:50|13866.67|13866.67|13865.27|13865.27|13866.67|13866.67|13865.27|13865.27|0
1653923940000|2022-05-30 15:19:00|13869.23|13869.23|13869.23|13869.23|13869.23|13869.23|13869.23|13869.23|0
1653924010000|2022-05-30 15:20:10|13877.16|13877.16|13877.16|13877.16|13877.16|13877.16|13877.16|13877.16|0
1653924060000|2022-05-30 15:21:00|13875.78|13875.78|13875.78|13875.78|13875.78|13875.78|13875.78|13875.78|0
1653924070000|2022-05-30 15:21:10|13877.18|13877.18|13877.18|13877.18|13877.18|13877.18|13877.18|13877.18|0
1653924080000|2022-05-30 15:21:20|13881.15|13881.15|13881.15|13881.15|13881.15|13881.15|13881.15|13881.15|0
1653924090000|2022-05-30 15:21:30|13882.55|13882.55|13882.55|13882.55|13882.55|13882.55|13882.55|13882.55|0
1653924110000|2022-05-30 15:21:50|13883.95|13883.95|13883.95|13883.95|13883.95|13883.95|13882.55|13882.55|0
1653924140000|2022-05-30 15:22:20|13885.35|13885.35|13885.35|13885.35|13885.35|13885.35|13885.35|13885.35|0
1653924150000|2022-05-30 15:22:30|13889.31|13889.31|13883.95|13883.95|13889.31|13889.31|13883.95|13883.95|0
1653924160000|2022-05-30 15:22:40|13885.35|13885.35|13885.35|13885.35|13885.35|13885.35|13885.35|13885.35|0
1653924180000|2022-05-30 15:23:00|13886.75|13886.75|13886.75|13886.75|13886.75|13886.75|13886.75|13886.75|0
1653924210000|2022-05-30 15:23:30|13890.71|13890.71|13890.71|13890.71|13890.71|13890.71|13890.71|13890.71|0
1653924220000|2022-05-30 15:23:40|13892.11|13892.11|13896.08|13896.08|13896.08|13896.08|13892.11|13892.11|0
1653924240000|2022-05-30 15:24:00|13900.04|13900.04|13900.04|13900.04|13900.04|13900.04|13900.04|13900.04|0
1653924250000|2022-05-30 15:24:10|13896.08|13896.08|13896.08|13896.08|13896.08|13896.08|13896.08|13896.08|0
1653924280000|2022-05-30 15:24:40|13897.48|13897.48|13897.48|13897.48|13897.48|13897.48|13897.48|13897.48|0
1653924300000|2022-05-30 15:25:00|13901.44|13901.44|13901.44|13901.44|13901.44|13901.44|13901.44|13901.44|0
1653924350000|2022-05-30 15:25:50|13905.41|13905.41|13905.41|13905.41|13905.41|13905.41|13905.41|13905.41|0
1653924360000|2022-05-30 15:26:00|13901.44|13901.44|13901.44|13901.44|13901.44|13901.44|13901.44|13901.44|0
1653924390000|2022-05-30 15:26:30|13897.48|13897.48|13897.48|13897.48|13897.48|13897.48|13897.48|13897.48|0
1653924420000|2022-05-30 15:27:00|13896.08|13896.08|13897.48|13897.48|13897.48|13897.48|13896.08|13896.08|0
1653924450000|2022-05-30 15:27:30|13898.88|13898.88|13898.88|13898.88|13898.88|13898.88|13898.88|13898.88|0
1653924470000|2022-05-30 15:27:50|13900.28|13900.28|13900.28|13900.28|13900.28|13900.28|13900.28|13900.28|0
1653924480000|2022-05-30 15:28:00|13901.2|13901.2|13899.32|13899.32|13902.11|13902.11|13899.32|13899.32|0
1653924490000|2022-05-30 15:28:10|13897.92|13897.92|13896.52|13896.52|13897.92|13897.92|13896.52|13896.52|0
1653924540000|2022-05-30 15:29:00|13899.32|13899.32|13899.32|13899.32|13899.32|13899.32|13899.32|13899.32|0
1653924570000|2022-05-30 15:29:30|13897.92|13897.92|13897.92|13897.92|13897.92|13897.92|13897.92|13897.92|0
1653924580000|2022-05-30 15:29:40|13897.46|13897.46|13897.46|13897.46|13897.46|13897.46|13897.46|13897.46|0
1653924590000|2022-05-30 15:29:50|13893.49|13893.49|13896.29|13896.29|13896.29|13896.29|13892.09|13892.09|0
1653981330000|2022-05-31 07:15:30|13797.13|13797.13|13797.13|13797.13|13797.13|13797.13|13797.13|13797.13|0
1653981360000|2022-05-31 07:16:00|13801.09|13801.09|13801.09|13801.09|13801.09|13801.09|13801.09|13801.09|0
1653981380000|2022-05-31 07:16:20|13795.49|13795.49|13795.49|13795.49|13795.49|13795.49|13795.49|13795.49|0
1653981400000|2022-05-31 07:16:40|13787.56|13787.56|13787.56|13787.56|13787.56|13787.56|13787.56|13787.56|0
1653981520000|2022-05-31 07:18:40|13791.53|13791.53|13791.53|13791.53|13791.53|13791.53|13791.53|13791.53|0
1653981540000|2022-05-31 07:19:00|13779.63|13779.63|13779.63|13779.63|13779.63|13779.63|13779.63|13779.63|0
1653981550000|2022-05-31 07:19:10|13775.67|13775.67|13757.47|13757.47|13775.67|13775.67|13757.47|13757.47|0
1653981560000|2022-05-31 07:19:20|13753.51|13753.51|13753.51|13753.51|13753.51|13753.51|13753.51|13753.51|0
1653981600000|2022-05-31 07:20:00|13756.31|13756.31|13750.94|13750.94|13756.31|13756.31|13749.54|13749.54|0
1653981610000|2022-05-31 07:20:10|13745.34|13745.34|13745.34|13745.34|13745.34|13745.34|13745.34|13745.34|0
1653981620000|2022-05-31 07:20:20|13741.38|13741.38|13741.38|13741.38|13741.38|13741.38|13741.38|13741.38|0
1653981630000|2022-05-31 07:20:30|13733.45|13733.45|13733.45|13733.45|13733.45|13733.45|13733.45|13733.45|0
1653981640000|2022-05-31 07:20:40|13730.65|13730.65|13725.05|13725.05|13730.65|13730.65|13725.05|13725.05|0
1653981700000|2022-05-31 07:21:40|13721.09|13721.09|13721.09|13721.09|13721.09|13721.09|13721.09|13721.09|0
1653981710000|2022-05-31 07:21:50|13712.35|13712.35|13712.35|13712.35|13712.35|13712.35|13712.35|13712.35|0
1653981740000|2022-05-31 07:22:20|13708.15|13708.15|13700.22|13700.22|13708.15|13708.15|13700.22|13700.22|0
1653981810000|2022-05-31 07:23:30|13691.83|13691.83|13691.83|13691.83|13691.83|13691.83|13691.83|13691.83|0
1653981820000|2022-05-31 07:23:40|13687.86|13687.86|13687.86|13687.86|13687.86|13687.86|13687.86|13687.86|0
1653981830000|2022-05-31 07:23:50|13683.66|13683.66|13683.66|13683.66|13683.66|13683.66|13683.66|13683.66|0
1653981850000|2022-05-31 07:24:10|13684.58|13684.58|13684.58|13684.58|13684.58|13684.58|13684.58|13684.58|0
1653981870000|2022-05-31 07:24:30|13688.78|13688.78|13688.78|13688.78|13688.78|13688.78|13688.78|13688.78|0
1653981890000|2022-05-31 07:24:50|13696.71|13696.71|13696.71|13696.71|13696.71|13696.71|13696.71|13696.71|0
1653981930000|2022-05-31 07:25:30|13688.78|13688.78|13688.78|13688.78|13688.78|13688.78|13688.78|13688.78|0
1653981970000|2022-05-31 07:26:10|13696.71|13696.71|13696.71|13696.71|13696.71|13696.71|13696.71|13696.71|0
1653982030000|2022-05-31 07:27:10|13692.75|13692.75|13692.75|13692.75|13692.75|13692.75|13692.75|13692.75|0
1653982040000|2022-05-31 07:27:20|13688.78|13688.78|13684.81|13684.81|13688.78|13688.78|13684.81|13684.81|0
1653982070000|2022-05-31 07:27:50|13689.01|13689.01|13689.01|13689.01|13691.81|13691.81|13689.01|13689.01|0
1653982080000|2022-05-31 07:28:00|13685.05|13685.05|13685.05|13685.05|13685.05|13685.05|13685.05|13685.05|0
1653982100000|2022-05-31 07:28:20|13682.25|13682.25|13680.85|13680.85|13682.25|13682.25|13680.85|13680.85|0
1653982120000|2022-05-31 07:28:40|13665.46|13665.46|13665.46|13665.46|13666.85|13666.85|13665.46|13665.46|0
1653982130000|2022-05-31 07:28:50|13671.05|13671.05|13669.65|13669.65|13676.65|13676.65|13669.65|13669.65|0
1653982150000|2022-05-31 07:29:10|13672.45|13672.45|13672.45|13672.45|13672.45|13672.45|13672.45|13672.45|0
1653982160000|2022-05-31 07:29:20|13660.56|13660.56|13660.56|13660.56|13660.56|13660.56|13660.56|13660.56|0
1653982220000|2022-05-31 07:30:20|13657.76|13657.76|13649.83|13649.83|13657.76|13657.76|13649.83|13649.83|0
1653982230000|2022-05-31 07:30:30|13647.03|13647.03|13644.23|13644.23|13647.03|13647.03|13644.23|13644.23|0
1653982270000|2022-05-31 07:31:10|13641.43|13641.43|13641.43|13641.43|13641.43|13641.43|13641.43|13641.43|0
1653982280000|2022-05-31 07:31:20|13647.03|13647.03|13642.83|13642.83|13647.03|13647.03|13642.83|13642.83|0
1653982320000|2022-05-31 07:32:00|13645.63|13645.63|13651.23|13651.23|13651.23|13651.23|13645.63|13645.63|0
1653982340000|2022-05-31 07:32:20|13655.19|13655.19|13655.19|13655.19|13655.19|13655.19|13655.19|13655.19|0
1653982380000|2022-05-31 07:33:00|13647.26|13647.26|13657.06|13657.06|13657.06|13657.06|13647.26|13647.26|0
1653982390000|2022-05-31 07:33:10|13656.6|13656.6|13657.06|13657.06|13657.06|13657.06|13656.6|13656.6|0
1653982420000|2022-05-31 07:33:40|13662.66|13662.66|13662.66|13662.66|13662.66|13662.66|13662.66|13662.66|0
1653982440000|2022-05-31 07:34:00|13659.86|13659.86|13659.86|13659.86|13659.86|13659.86|13659.86|13659.86|0
1653982450000|2022-05-31 07:34:10|13654.26|13654.26|13652.88|13652.88|13654.26|13654.26|13652.88|13652.88|0
1653982460000|2022-05-31 07:34:20|13648.91|13648.91|13648.91|13648.91|13648.91|13648.91|13648.91|13648.91|0
1653982480000|2022-05-31 07:34:40|13654.51|13654.51|13654.51|13654.51|13654.51|13654.51|13654.51|13654.51|0
1653982520000|2022-05-31 07:35:20|13650.55|13650.55|13658.48|13658.48|13658.48|13658.48|13650.55|13650.55|0
1653982540000|2022-05-31 07:35:40|13654.28|13654.28|13654.28|13654.28|13654.28|13654.28|13654.28|13654.28|0
1653982590000|2022-05-31 07:36:30|13657.08|13657.08|13657.08|13657.08|13657.08|13657.08|13657.08|13657.08|0
1653982620000|2022-05-31 07:37:00|13659.88|13659.88|13658.48|13658.48|13659.88|13659.88|13658.48|13658.48|0
1653982740000|2022-05-31 07:39:00|13654.51|13654.51|13654.51|13654.51|13654.51|13654.51|13654.51|13654.51|0
1653982800000|2022-05-31 07:40:00|13653.11|13653.11|13648.91|13648.91|13653.11|13653.11|13648.91|13648.91|0
1653982820000|2022-05-31 07:40:20|13660.81|13660.81|13660.81|13660.81|13660.81|13660.81|13660.81|13660.81|0
1653982840000|2022-05-31 07:40:40|13656.85|13656.85|13659.64|13659.64|13659.64|13659.64|13656.85|13656.85|0
1653982890000|2022-05-31 07:41:30|13655.45|13655.45|13655.45|13655.45|13655.45|13655.45|13655.45|13655.45|0
1653982920000|2022-05-31 07:42:00|13654.05|13654.05|13654.05|13654.05|13654.05|13654.05|13654.05|13654.05|0
1653982930000|2022-05-31 07:42:10|13652.65|13652.65|13652.65|13652.65|13652.65|13652.65|13652.65|13652.65|0
1653982950000|2022-05-31 07:42:30|13654.05|13654.05|13654.05|13654.05|13654.05|13654.05|13654.05|13654.05|0
1653983010000|2022-05-31 07:43:30|13650.08|13650.08|13650.08|13650.08|13650.08|13650.08|13650.08|13650.08|0
1653983020000|2022-05-31 07:43:40|13646.12|13646.12|13634.22|13634.22|13646.12|13646.12|13634.22|13634.22|0
1653983040000|2022-05-31 07:44:00|13632.82|13632.82|13636.79|13636.79|13636.79|13636.79|13632.82|13632.82|0
1653983080000|2022-05-31 07:44:40|13642.38|13642.38|13640.98|13640.98|13642.38|13642.38|13640.98|13640.98|0
1653983150000|2022-05-31 07:45:50|13642.36|13642.36|13645.16|13645.16|13645.16|13645.16|13642.36|13642.36|0
1653983260000|2022-05-31 07:47:40|13649.13|13649.13|13649.13|13649.13|13649.13|13649.13|13649.13|13649.13|0
1653983280000|2022-05-31 07:48:00|13651.93|13651.93|13654.73|13654.73|13654.73|13654.73|13651.93|13651.93|0
1653983340000|2022-05-31 07:49:00|13662.66|13662.66|13661.26|13661.26|13662.66|13662.66|13661.26|13661.26|0
1653983410000|2022-05-31 07:50:10|13659.86|13659.86|13659.86|13659.86|13659.86|13659.86|13659.86|13659.86|0
1653983420000|2022-05-31 07:50:20|13658.46|13658.46|13654.49|13654.49|13658.46|13658.46|13654.49|13654.49|0
1653983430000|2022-05-31 07:50:30|13655.89|13655.89|13655.89|13655.89|13655.89|13655.89|13655.89|13655.89|0
1653983540000|2022-05-31 07:52:20|13661.49|13661.49|13661.49|13661.49|13661.49|13661.49|13661.49|13661.49|0
1653983580000|2022-05-31 07:53:00|13660.09|13660.09|13654.49|13654.49|13660.09|13660.09|13654.49|13654.49|0
1653983600000|2022-05-31 07:53:20|13655.89|13655.89|13657.29|13657.29|13657.29|13657.29|13655.89|13655.89|0
1653983650000|2022-05-31 07:54:10|13654.49|13654.49|13654.49|13654.49|13654.49|13654.49|13654.49|13654.49|0
1653983780000|2022-05-31 07:56:20|13662.42|13662.42|13662.42|13662.42|13662.42|13662.42|13662.42|13662.42|0
1653983790000|2022-05-31 07:56:30|13654.49|13654.49|13654.49|13654.49|13654.49|13654.49|13654.49|13654.49|0
1653983820000|2022-05-31 07:57:00|13657.29|13657.29|13657.29|13657.29|13657.29|13657.29|13657.29|13657.29|0
1653983830000|2022-05-31 07:57:10|13651.69|13651.69|13651.69|13651.69|13651.69|13651.69|13651.69|13651.69|0
1653983870000|2022-05-31 07:57:50|13659.62|13659.62|13659.62|13659.62|13659.62|13659.62|13659.62|13659.62|0
1653983900000|2022-05-31 07:58:20|13667.55|13667.55|13667.55|13667.55|13667.55|13667.55|13667.55|13667.55|0
1653983910000|2022-05-31 07:58:30|13673.15|13673.15|13684.35|13684.35|13684.35|13684.35|13673.15|13673.15|0
1653983920000|2022-05-31 07:58:40|13675.95|13675.95|13675.95|13675.95|13675.95|13675.95|13675.95|13675.95|0
1653983950000|2022-05-31 07:59:10|13674.55|13674.55|13661.26|13661.26|13674.55|13674.55|13661.26|13661.26|0
1653983990000|2022-05-31 07:59:50|13665.46|13665.46|13665.46|13665.46|13665.46|13665.46|13665.46|13665.46|0
1653984000000|2022-05-31 08:00:00|13662.66|13662.66|13662.66|13662.66|13662.66|13662.66|13662.66|13662.66|0
1653984050000|2022-05-31 08:00:50|13670.59|13670.59|13673.39|13673.39|13674.79|13674.79|13670.59|13670.59|0
1653984060000|2022-05-31 08:01:00|13674.76|13674.76|13668.21|13668.21|13676.14|13676.14|13668.21|13668.21|0
1653984070000|2022-05-31 08:01:10|13667.75|13667.75|13667.75|13667.75|13667.75|13667.75|13667.75|13667.75|0
1653984120000|2022-05-31 08:02:00|13666.35|13666.35|13666.35|13666.35|13666.35|13666.35|13666.35|13666.35|0
1653984130000|2022-05-31 08:02:10|13664.95|13664.95|13664.95|13664.95|13664.95|13664.95|13664.95|13664.95|0
1653984140000|2022-05-31 08:02:20|13668.92|13668.92|13664.49|13664.49|13668.92|13668.92|13664.49|13664.49|0
1653984160000|2022-05-31 08:02:40|13663.12|13663.12|13663.12|13663.12|13663.12|13663.12|13663.12|13663.12|0
1653984250000|2022-05-31 08:04:10|13668.71|13668.71|13671.51|13671.51|13671.51|13671.51|13668.71|13668.71|0
1653984260000|2022-05-31 08:04:20|13670.11|13670.11|13670.11|13670.11|13670.11|13670.11|13670.11|13670.11|0
1653984330000|2022-05-31 08:05:30|13666.15|13666.15|13666.15|13666.15|13666.15|13666.15|13666.15|13666.15|0
1653984430000|2022-05-31 08:07:10|13682.01|13682.01|13692.74|13692.74|13694.14|13694.14|13682.01|13682.01|0
1653984440000|2022-05-31 08:07:20|13700.67|13700.67|13702.51|13702.51|13702.51|13702.51|13700.67|13700.67|0
1653984480000|2022-05-31 08:08:00|13702.05|13702.05|13702.05|13702.05|13702.05|13702.05|13702.05|13702.05|0
1653984520000|2022-05-31 08:08:40|13703.45|13703.45|13703.45|13703.45|13703.45|13703.45|13703.45|13703.45|0
1653984540000|2022-05-31 08:09:00|13699.48|13699.48|13699.48|13699.48|13699.48|13699.48|13699.48|13699.48|0
1653984550000|2022-05-31 08:09:10|13696.68|13696.68|13696.68|13696.68|13696.68|13696.68|13696.68|13696.68|0
1653984560000|2022-05-31 08:09:20|13695.28|13695.28|13695.28|13695.28|13695.28|13695.28|13695.28|13695.28|0
1653984580000|2022-05-31 08:09:40|13696.68|13696.68|13696.68|13696.68|13696.68|13696.68|13696.68|13696.68|0
1653984670000|2022-05-31 08:11:10|13695.76|13695.76|13695.76|13695.76|13695.76|13695.76|13695.76|13695.76|0
1653984720000|2022-05-31 08:12:00|13694.84|13694.84|13694.84|13694.84|13694.84|13694.84|13694.84|13694.84|0
1653984750000|2022-05-31 08:12:30|13692.05|13692.05|13692.05|13692.05|13692.05|13692.05|13692.05|13692.05|0
1653984780000|2022-05-31 08:13:00|13690.65|13690.65|13690.19|13690.19|13690.65|13690.65|13690.19|13690.19|0
1653984850000|2022-05-31 08:14:10|13694.15|13694.15|13694.15|13694.15|13694.15|13694.15|13694.15|13694.15|0
1653984870000|2022-05-31 08:14:30|13692.75|13692.75|13680.86|13680.86|13692.75|13692.75|13680.86|13680.86|0
1653984900000|2022-05-31 08:15:00|13679.46|13679.46|13675.49|13675.49|13679.46|13679.46|13675.49|13675.49|0
1653984950000|2022-05-31 08:15:50|13681.09|13681.09|13681.09|13681.09|13681.09|13681.09|13681.09|13681.09|0
1653984960000|2022-05-31 08:16:00|13683.89|13683.89|13682.49|13682.49|13683.89|13683.89|13682.49|13682.49|0
1653985020000|2022-05-31 08:17:00|13685.29|13685.29|13686.69|13686.69|13686.69|13686.69|13685.29|13685.29|0
1653985040000|2022-05-31 08:17:20|13685.29|13685.29|13685.29|13685.29|13685.29|13685.29|13685.29|13685.29|0
1653985090000|2022-05-31 08:18:10|13693.22|13693.22|13693.22|13693.22|13693.22|13693.22|13693.22|13693.22|0
1653985100000|2022-05-31 08:18:20|13697.18|13697.18|13702.55|13702.55|13702.55|13702.55|13697.18|13697.18|0
1653985140000|2022-05-31 08:19:00|13703.93|13703.93|13705.31|13705.31|13705.31|13705.31|13703.93|13703.93|0
1653985150000|2022-05-31 08:19:10|13704.85|13704.85|13704.85|13704.85|13704.85|13704.85|13704.85|13704.85|0
1653985250000|2022-05-31 08:20:50|13706.25|13706.25|13706.25|13706.25|13706.25|13706.25|13706.25|13706.25|0
1653985360000|2022-05-31 08:22:40|13714.18|13714.18|13710.21|13710.21|13714.18|13714.18|13710.21|13710.21|0
1653985370000|2022-05-31 08:22:50|13714.18|13714.18|13714.18|13714.18|13714.18|13714.18|13714.18|13714.18|0
1653985450000|2022-05-31 08:24:10|13718.14|13718.14|13718.14|13718.14|13718.14|13718.14|13718.14|13718.14|0
1653985460000|2022-05-31 08:24:20|13719.98|13719.98|13719.98|13719.98|13719.98|13719.98|13719.98|13719.98|0
1653985560000|2022-05-31 08:26:00|13723.95|13723.95|13723.95|13723.95|13723.95|13723.95|13723.95|13723.95|0
1653985570000|2022-05-31 08:26:10|13726.75|13726.75|13725.35|13725.35|13726.75|13726.75|13725.35|13725.35|0
1653985600000|2022-05-31 08:26:40|13723.95|13723.95|13723.95|13723.95|13723.95|13723.95|13723.95|13723.95|0
1653985620000|2022-05-31 08:27:00|13722.55|13722.55|13722.55|13722.55|13726.51|13726.51|13722.55|13722.55|0
1653985670000|2022-05-31 08:27:50|13718.58|13718.58|13718.58|13718.58|13718.58|13718.58|13718.58|13718.58|0
1653985710000|2022-05-31 08:28:30|13719.5|13719.5|13719.5|13719.5|13719.5|13719.5|13719.5|13719.5|0
1653985740000|2022-05-31 08:29:00|13722.3|13722.3|13722.3|13722.3|13722.3|13722.3|13722.3|13722.3|0
1653985800000|2022-05-31 08:30:00|13726.27|13726.27|13714.37|13714.37|13726.27|13726.27|13714.37|13714.37|0
1653985810000|2022-05-31 08:30:10|13710.17|13710.17|13708.77|13708.77|13710.17|13710.17|13708.77|13708.77|0
1653985830000|2022-05-31 08:30:30|13705.97|13705.97|13705.97|13705.97|13705.97|13705.97|13705.97|13705.97|0
1653985840000|2022-05-31 08:30:40|13708.77|13708.77|13705.97|13705.97|13708.77|13708.77|13705.97|13705.97|0
1653985860000|2022-05-31 08:31:00|13717.87|13717.87|13717.87|13717.87|13717.87|13717.87|13717.87|13717.87|0
1653985920000|2022-05-31 08:32:00|13716.47|13716.47|13716.47|13716.47|13716.47|13716.47|13716.47|13716.47|0
1653985970000|2022-05-31 08:32:50|13717.87|13717.87|13717.87|13717.87|13720.67|13720.67|13717.87|13717.87|0
1653986030000|2022-05-31 08:33:50|13723.47|13723.47|13723.47|13723.47|13723.47|13723.47|13723.47|13723.47|0
1653986050000|2022-05-31 08:34:10|13724.87|13724.87|13726.27|13726.27|13726.27|13726.27|13724.87|13724.87|0
1653986070000|2022-05-31 08:34:30|13723.47|13723.47|13723.47|13723.47|13723.47|13723.47|13723.47|13723.47|0
1653986110000|2022-05-31 08:35:10|13731.4|13731.4|13731.4|13731.4|13731.4|13731.4|13731.4|13731.4|0
1653986120000|2022-05-31 08:35:20|13722.07|13722.07|13722.07|13722.07|13722.07|13722.07|13722.07|13722.07|0
1653986130000|2022-05-31 08:35:30|13718.1|13718.1|13718.1|13718.1|13718.1|13718.1|13718.1|13718.1|0
1653986160000|2022-05-31 08:36:00|13716.7|13716.7|13716.7|13716.7|13716.7|13716.7|13716.7|13716.7|0
1653986260000|2022-05-31 08:37:40|13716.24|13716.24|13716.24|13716.24|13716.24|13716.24|13716.24|13716.24|0
1653986280000|2022-05-31 08:38:00|13713.44|13713.44|13713.44|13713.44|13713.44|13713.44|13713.44|13713.44|0
1653986300000|2022-05-31 08:38:20|13712.04|13712.04|13710.64|13710.64|13713.44|13713.44|13710.64|13710.64|0
1653986320000|2022-05-31 08:38:40|13705.05|13705.05|13702.25|13702.25|13705.05|13705.05|13702.25|13702.25|0
1653986400000|2022-05-31 08:40:00|13707.85|13707.85|13706.45|13706.45|13707.85|13707.85|13706.45|13706.45|0
1653986430000|2022-05-31 08:40:30|13705.05|13705.05|13703.65|13703.65|13705.05|13705.05|13703.65|13703.65|0
1653986480000|2022-05-31 08:41:20|13707.85|13707.85|13711.81|13711.81|13711.81|13711.81|13707.85|13707.85|0
1653986490000|2022-05-31 08:41:30|13714.61|13714.61|13718.81|13718.81|13718.81|13718.81|13714.61|13714.61|0
1653986500000|2022-05-31 08:41:40|13721.61|13721.61|13721.61|13721.61|13721.61|13721.61|13721.61|13721.61|0
1653986530000|2022-05-31 08:42:10|13723.01|13723.01|13725.81|13725.81|13725.81|13725.81|13723.01|13723.01|0
1653986560000|2022-05-31 08:42:40|13728.6|13728.6|13732.8|13732.8|13735.6|13735.6|13728.6|13728.6|0
1653986570000|2022-05-31 08:42:50|13730|13730|13730|13730|13730|13730|13730|13730|0
1653986640000|2022-05-31 08:44:00|13733.97|13733.97|13742.37|13742.37|13743.77|13743.77|13733.97|13733.97|0
1653986650000|2022-05-31 08:44:10|13746.33|13746.33|13742.13|13742.13|13746.33|13746.33|13739.33|13739.33|0
1653986660000|2022-05-31 08:44:20|13743.53|13743.53|13743.53|13743.53|13743.53|13743.53|13743.53|13743.53|0
1653986690000|2022-05-31 08:44:50|13746.33|13746.33|13746.33|13746.33|13746.33|13746.33|13746.33|13746.33|0
1653986700000|2022-05-31 08:45:00|13743.53|13743.53|13743.53|13743.53|13743.53|13743.53|13743.53|13743.53|0
1653986710000|2022-05-31 08:45:10|13740.73|13740.73|13740.73|13740.73|13740.73|13740.73|13740.73|13740.73|0
1653986790000|2022-05-31 08:46:30|13746.33|13746.33|13746.33|13746.33|13746.33|13746.33|13746.33|13746.33|0
1653986810000|2022-05-31 08:46:50|13743.53|13743.53|13743.53|13743.53|13743.53|13743.53|13743.53|13743.53|0
1653986860000|2022-05-31 08:47:40|13744.93|13744.93|13746.33|13746.33|13746.33|13746.33|13744.93|13744.93|0
1653986950000|2022-05-31 08:49:10|13751.93|13751.93|13751.93|13751.93|13751.93|13751.93|13751.93|13751.93|0
1653987000000|2022-05-31 08:50:00|13747.96|13747.96|13747.96|13747.96|13747.96|13747.96|13747.96|13747.96|0
1653987050000|2022-05-31 08:50:50|13750.76|13750.76|13750.76|13750.76|13750.76|13750.76|13750.76|13750.76|0
1653987060000|2022-05-31 08:51:00|13749.36|13749.36|13749.36|13749.36|13749.36|13749.36|13749.36|13749.36|0
1653987100000|2022-05-31 08:51:40|13753.33|13753.33|13756.13|13756.13|13756.13|13756.13|13753.33|13753.33|0
1653987150000|2022-05-31 08:52:30|13751.93|13751.93|13749.13|13749.13|13751.93|13751.93|13749.13|13749.13|0
1653987210000|2022-05-31 08:53:30|13749.59|13749.59|13749.59|13749.59|13749.59|13749.59|13749.59|13749.59|0
1653987260000|2022-05-31 08:54:20|13748.21|13748.21|13748.21|13748.21|13748.21|13748.21|13748.21|13748.21|0
1653987280000|2022-05-31 08:54:40|13752.41|13752.41|13749.61|13749.61|13752.41|13752.41|13749.61|13749.61|0
1653987310000|2022-05-31 08:55:10|13750.53|13750.53|13750.53|13750.53|13750.53|13750.53|13750.53|13750.53|0
1653987330000|2022-05-31 08:55:30|13754.5|13754.5|13754.5|13754.5|13754.5|13754.5|13754.5|13754.5|0
1653987340000|2022-05-31 08:55:40|13755.89|13755.89|13754.5|13754.5|13757.29|13757.29|13754.5|13754.5|0
1653987380000|2022-05-31 08:56:20|13750.53|13750.53|13750.53|13750.53|13750.53|13750.53|13750.53|13750.53|0
1653987410000|2022-05-31 08:56:50|13749.13|13749.13|13749.13|13749.13|13749.13|13749.13|13749.13|13749.13|0
1653987420000|2022-05-31 08:57:00|13750.53|13750.53|13750.53|13750.53|13750.53|13750.53|13750.53|13750.53|0
1653987440000|2022-05-31 08:57:20|13749.13|13749.13|13749.13|13749.13|13749.13|13749.13|13749.13|13749.13|0
1653987450000|2022-05-31 08:57:30|13747.73|13747.73|13747.73|13747.73|13747.73|13747.73|13747.73|13747.73|0
1653987510000|2022-05-31 08:58:30|13745.89|13745.89|13745.89|13745.89|13745.89|13745.89|13745.89|13745.89|0
1653987560000|2022-05-31 08:59:20|13737.5|13737.5|13737.5|13737.5|13737.5|13737.5|13737.5|13737.5|0
1653987580000|2022-05-31 08:59:40|13729.56|13729.56|13725.6|13725.6|13729.56|13729.56|13725.6|13725.6|0
1653987590000|2022-05-31 08:59:50|13729.8|13729.8|13729.8|13729.8|13729.8|13729.8|13729.8|13729.8|0
1653987700000|2022-05-31 09:01:40|13728.4|13728.4|13728.4|13728.4|13728.4|13728.4|13728.4|13728.4|0
1653987720000|2022-05-31 09:02:00|13726.1|13726.1|13726.1|13726.1|13726.1|13726.1|13726.1|13726.1|0
1653987730000|2022-05-31 09:02:10|13723.3|13723.3|13723.3|13723.3|13723.3|13723.3|13723.3|13723.3|0
1653987760000|2022-05-31 09:02:40|13719.34|13719.34|13719.34|13719.34|13719.34|13719.34|13719.34|13719.34|0
1653987780000|2022-05-31 09:03:00|13720.74|13720.74|13720.74|13720.74|13720.74|13720.74|13720.74|13720.74|0
1653987820000|2022-05-31 09:03:40|13716.77|13716.77|13714.2|13714.2|13718.17|13718.17|13714.2|13714.2|0
1653987830000|2022-05-31 09:03:50|13722.13|13722.13|13714.2|13714.2|13722.13|13722.13|13714.2|13714.2|0
1653987840000|2022-05-31 09:04:00|13710.24|13710.24|13706.04|13706.04|13710.24|13710.24|13706.04|13706.04|0
1653987960000|2022-05-31 09:06:00|13707.44|13707.44|13711.64|13711.64|13711.64|13711.64|13707.44|13707.44|0
1653988030000|2022-05-31 09:07:10|13723.53|13723.53|13723.53|13723.53|13723.53|13723.53|13723.53|13723.53|0
1653988050000|2022-05-31 09:07:30|13719.34|13719.34|13719.34|13719.34|13719.34|13719.34|13719.34|13719.34|0
1653988110000|2022-05-31 09:08:30|13716.54|13716.54|13716.54|13716.54|13716.54|13716.54|13716.54|13716.54|0
1653988150000|2022-05-31 09:09:10|13719.34|13719.34|13720.74|13720.74|13720.74|13720.74|13719.34|13719.34|0
1653988200000|2022-05-31 09:10:00|13716.77|13716.77|13716.77|13716.77|13716.77|13716.77|13716.77|13716.77|0
1653988210000|2022-05-31 09:10:10|13712.8|13712.8|13708.84|13708.84|13712.8|13712.8|13708.84|13708.84|0
1653988260000|2022-05-31 09:11:00|13704.64|13704.64|13704.18|13704.18|13704.64|13704.64|13704.18|13704.18|0
1653988270000|2022-05-31 09:11:10|13702.78|13702.78|13692.99|13692.99|13702.78|13702.78|13692.99|13692.99|0
1653988360000|2022-05-31 09:12:40|13695.78|13695.78|13695.78|13695.78|13695.78|13695.78|13695.78|13695.78|0
1653988380000|2022-05-31 09:13:00|13697.18|13697.18|13699.98|13699.98|13699.98|13699.98|13697.18|13697.18|0
1653988400000|2022-05-31 09:13:20|13697.18|13697.18|13697.18|13697.18|13697.18|13697.18|13697.18|13697.18|0
1653988470000|2022-05-31 09:14:30|13689.25|13689.25|13689.25|13689.25|13689.25|13689.25|13689.25|13689.25|0
1653988480000|2022-05-31 09:14:40|13677.36|13677.36|13677.36|13677.36|13677.36|13677.36|13677.36|13677.36|0
1653988510000|2022-05-31 09:15:10|13675.96|13675.96|13678.54|13678.54|13679.92|13679.92|13675.96|13675.96|0
1653988560000|2022-05-31 09:16:00|13681.34|13681.34|13681.34|13681.34|13681.34|13681.34|13681.34|13681.34|0
1653988640000|2022-05-31 09:17:20|13677.38|13677.38|13678.78|13678.78|13678.78|13678.78|13677.38|13677.38|0
1653988680000|2022-05-31 09:18:00|13674.81|13674.81|13662.92|13662.92|13674.81|13674.81|13662.92|13662.92|0
1653988700000|2022-05-31 09:18:20|13660.12|13660.12|13660.12|13660.12|13660.12|13660.12|13660.12|13660.12|0
1653988720000|2022-05-31 09:18:40|13664.32|13664.32|13664.32|13664.32|13664.32|13664.32|13664.32|13664.32|0
1653988730000|2022-05-31 09:18:50|13660.35|13660.35|13660.35|13660.35|13660.35|13660.35|13660.35|13660.35|0
1653988760000|2022-05-31 09:19:20|13664.32|13664.32|13656.39|13656.39|13664.32|13664.32|13656.39|13656.39|0
1653988770000|2022-05-31 09:19:30|13652.42|13652.42|13651.02|13651.02|13652.42|13652.42|13651.02|13651.02|0
1653988820000|2022-05-31 09:20:20|13648.22|13648.22|13648.22|13648.22|13648.22|13648.22|13648.22|13648.22|0
1653988830000|2022-05-31 09:20:30|13645.42|13645.42|13645.42|13645.42|13645.42|13645.42|13645.42|13645.42|0
1653988850000|2022-05-31 09:20:50|13656.15|13656.15|13656.15|13656.15|13656.15|13656.15|13656.15|13656.15|0
1653988900000|2022-05-31 09:21:40|13653.35|13653.35|13653.35|13653.35|13653.35|13653.35|13653.35|13653.35|0
1653988930000|2022-05-31 09:22:10|13669.21|13669.21|13661.28|13661.28|13669.21|13669.21|13661.28|13661.28|0
1653988960000|2022-05-31 09:22:40|13659.88|13659.88|13659.88|13659.88|13659.88|13659.88|13659.88|13659.88|0
1653988980000|2022-05-31 09:23:00|13658.48|13658.48|13658.48|13658.48|13658.48|13658.48|13658.48|13658.48|0
1653988990000|2022-05-31 09:23:10|13657.09|13657.09|13657.09|13657.09|13657.09|13657.09|13657.09|13657.09|0
1653989160000|2022-05-31 09:26:00|13659.88|13659.88|13659.88|13659.88|13659.88|13659.88|13659.88|13659.88|0
1653989210000|2022-05-31 09:26:50|13655.69|13655.69|13655.69|13655.69|13655.69|13655.69|13655.69|13655.69|0
1653989300000|2022-05-31 09:28:20|13663.62|13663.62|13659.65|13659.65|13663.62|13663.62|13659.65|13659.65|0
1653989340000|2022-05-31 09:29:00|13663.85|13663.85|13663.81|13663.81|13663.85|13663.85|13661.05|13661.05|0
1653989360000|2022-05-31 09:29:20|13659.61|13659.61|13659.61|13659.61|13659.61|13659.61|13659.61|13659.61|0
1653989380000|2022-05-31 09:29:40|13663.58|13663.58|13663.58|13663.58|13663.58|13663.58|13663.58|13663.58|0
1653989390000|2022-05-31 09:29:50|13669.17|13669.17|13673.14|13673.14|13673.14|13673.14|13669.17|13669.17|0
1653989400000|2022-05-31 09:30:00|13681.07|13681.07|13681.07|13681.07|13681.07|13681.07|13681.07|13681.07|0
1653989410000|2022-05-31 09:30:10|13679.67|13679.67|13679.67|13679.67|13679.67|13679.67|13679.67|13679.67|0
1653989440000|2022-05-31 09:30:40|13678.27|13678.27|13678.27|13678.27|13678.27|13678.27|13678.27|13678.27|0
1653989500000|2022-05-31 09:31:40|13682.47|13682.47|13682.47|13682.47|13682.47|13682.47|13682.47|13682.47|0
1653989620000|2022-05-31 09:33:40|13686.43|13686.43|13686.43|13686.43|13686.43|13686.43|13686.43|13686.43|0
1653989640000|2022-05-31 09:34:00|13678.5|13678.5|13670.57|13670.57|13678.5|13678.5|13662.64|13662.64|0
1653989650000|2022-05-31 09:34:10|13671.97|13671.97|13671.97|13671.97|13671.97|13671.97|13668.01|13668.01|0
1653989660000|2022-05-31 09:34:20|13670.57|13670.57|13670.57|13670.57|13670.57|13670.57|13670.57|13670.57|0
1653989680000|2022-05-31 09:34:40|13673.37|13673.37|13673.37|13673.37|13673.37|13673.37|13673.37|13673.37|0
1653989700000|2022-05-31 09:35:00|13669.41|13669.41|13669.41|13669.41|13669.41|13669.41|13669.41|13669.41|0
1653989720000|2022-05-31 09:35:20|13663.81|13663.81|13655.65|13655.65|13663.81|13663.81|13655.65|13655.65|0
1653989740000|2022-05-31 09:35:40|13651.68|13651.68|13651.68|13651.68|13651.68|13651.68|13651.68|13651.68|0
1653989750000|2022-05-31 09:35:50|13643.75|13643.75|13644.92|13644.92|13647.71|13647.71|13640.95|13640.95|0
1653989810000|2022-05-31 09:36:50|13646.32|13646.32|13646.32|13646.32|13646.32|13646.32|13646.32|13646.32|0
1653989830000|2022-05-31 09:37:10|13644.92|13644.92|13644.92|13644.92|13644.92|13644.92|13644.92|13644.92|0
1653989890000|2022-05-31 09:38:10|13646.32|13646.32|13646.32|13646.32|13646.32|13646.32|13646.32|13646.32|0
1653989900000|2022-05-31 09:38:20|13642.12|13642.12|13642.12|13642.12|13642.12|13642.12|13642.12|13642.12|0
1653989920000|2022-05-31 09:38:40|13636.52|13636.52|13636.52|13636.52|13636.52|13636.52|13636.52|13636.52|0
1653989960000|2022-05-31 09:39:20|13637.92|13637.92|13637.92|13637.92|13637.92|13637.92|13637.92|13637.92|0
1653989970000|2022-05-31 09:39:30|13637|13637|13638.4|13638.4|13638.4|13638.4|13637|13637|0
1653989980000|2022-05-31 09:39:40|13646.33|13646.33|13646.33|13646.33|13646.33|13646.33|13646.33|13646.33|0
1653990000000|2022-05-31 09:40:00|13644.93|13644.93|13640.73|13640.73|13644.93|13644.93|13637.93|13637.93|0
1653990080000|2022-05-31 09:41:20|13639.33|13639.33|13639.33|13639.33|13639.33|13639.33|13639.33|13639.33|0
1653990100000|2022-05-31 09:41:40|13640.73|13640.73|13639.33|13639.33|13640.73|13640.73|13639.33|13639.33|0
1653990110000|2022-05-31 09:41:50|13640.73|13640.73|13640.73|13640.73|13640.73|13640.73|13640.73|13640.73|0
1653990170000|2022-05-31 09:42:50|13637.93|13637.93|13637.93|13637.93|13637.93|13637.93|13637.93|13637.93|0
1653990240000|2022-05-31 09:44:00|13639.33|13639.33|13636.53|13636.53|13639.33|13639.33|13636.53|13636.53|0
1653990250000|2022-05-31 09:44:10|13639.33|13639.33|13639.33|13639.33|13639.33|13639.33|13639.33|13639.33|0
1653990310000|2022-05-31 09:45:10|13647.26|13647.26|13648.18|13648.18|13648.18|13648.18|13647.26|13647.26|0
1653990320000|2022-05-31 09:45:20|13648.64|13648.64|13648.64|13648.64|13648.64|13648.64|13648.64|13648.64|0
1653990340000|2022-05-31 09:45:40|13650.04|13650.04|13650.04|13650.04|13650.04|13650.04|13650.04|13650.04|0
1653990390000|2022-05-31 09:46:30|13657.97|13657.97|13650.04|13650.04|13657.97|13657.97|13650.04|13650.04|0
1653990420000|2022-05-31 09:47:00|13650.96|13650.96|13654.92|13654.92|13654.92|13654.92|13650.96|13650.96|0
1653990430000|2022-05-31 09:47:10|13657.72|13657.72|13663.09|13663.09|13663.09|13663.09|13657.72|13657.72|0
1653990440000|2022-05-31 09:47:20|13667.05|13667.05|13668.45|13668.45|13668.45|13668.45|13667.05|13667.05|0
1653990460000|2022-05-31 09:47:40|13665.65|13665.65|13662.86|13662.86|13665.65|13665.65|13662.86|13662.86|0
1653990540000|2022-05-31 09:49:00|13665.65|13665.65|13665.65|13665.65|13665.65|13665.65|13665.65|13665.65|0
1653990550000|2022-05-31 09:49:10|13668.45|13668.45|13668.45|13668.45|13668.45|13668.45|13668.45|13668.45|0
1653990650000|2022-05-31 09:50:50|13669.85|13669.85|13669.85|13669.85|13669.85|13669.85|13669.85|13669.85|0
1653990660000|2022-05-31 09:51:00|13667.05|13667.05|13667.05|13667.05|13667.05|13667.05|13667.05|13667.05|0
1653990730000|2022-05-31 09:52:10|13671.02|13671.02|13671.02|13671.02|13671.02|13671.02|13671.02|13671.02|0
1653990740000|2022-05-31 09:52:20|13672.42|13672.42|13672.42|13672.42|13672.42|13672.42|13672.42|13672.42|0
1653990780000|2022-05-31 09:53:00|13675.22|13675.22|13675.22|13675.22|13675.22|13675.22|13675.22|13675.22|0
1653990800000|2022-05-31 09:53:20|13680.82|13680.82|13680.82|13680.82|13680.82|13680.82|13680.82|13680.82|0
1653990880000|2022-05-31 09:54:40|13675.22|13675.22|13672.42|13672.42|13675.22|13675.22|13672.42|13672.42|0
1653990890000|2022-05-31 09:54:50|13664.49|13664.49|13664.49|13664.49|13664.49|13664.49|13664.49|13664.49|0
1653990910000|2022-05-31 09:55:10|13668.45|13668.45|13668.45|13668.45|13668.45|13668.45|13668.45|13668.45|0
1653990940000|2022-05-31 09:55:40|13667.05|13667.05|13667.05|13667.05|13667.05|13667.05|13667.05|13667.05|0
1653990960000|2022-05-31 09:56:00|13665.65|13665.65|13665.65|13665.65|13665.65|13665.65|13665.65|13665.65|0
1653991080000|2022-05-31 09:58:00|13667.05|13667.05|13667.05|13667.05|13667.05|13667.05|13667.05|13667.05|0
1653991090000|2022-05-31 09:58:10|13664.25|13664.25|13664.25|13664.25|13664.25|13664.25|13664.25|13664.25|0
1653991130000|2022-05-31 09:58:50|13662.86|13662.86|13664.25|13664.25|13664.25|13664.25|13662.86|13662.86|0
1653991140000|2022-05-31 09:59:00|13662.86|13662.86|13662.86|13662.86|13662.86|13662.86|13662.86|13662.86|0
1653991180000|2022-05-31 09:59:40|13664.25|13664.25|13664.25|13664.25|13664.25|13664.25|13664.25|13664.25|0
1653991260000|2022-05-31 10:01:00|13665.65|13665.65|13665.65|13665.65|13665.65|13665.65|13665.65|13665.65|0
1653991310000|2022-05-31 10:01:50|13667.05|13667.05|13667.05|13667.05|13667.05|13667.05|13667.05|13667.05|0
1653991370000|2022-05-31 10:02:50|13665.65|13665.65|13665.65|13665.65|13665.65|13665.65|13665.65|13665.65|0
1653991480000|2022-05-31 10:04:40|13664.25|13664.25|13662.86|13662.86|13664.25|13664.25|13662.86|13662.86|0
1653991590000|2022-05-31 10:06:30|13664.25|13664.25|13664.25|13664.25|13664.25|13664.25|13664.25|13664.25|0
1653991640000|2022-05-31 10:07:20|13656.32|13656.32|13660.29|13660.29|13660.29|13660.29|13656.32|13656.32|0
1653991660000|2022-05-31 10:07:40|13658.89|13658.89|13656.09|13656.09|13658.89|13658.89|13656.09|13656.09|0
1653991670000|2022-05-31 10:07:50|13652.13|13652.13|13652.13|13652.13|13652.13|13652.13|13652.13|13652.13|0
1653991680000|2022-05-31 10:08:00|13656.32|13656.32|13656.32|13656.32|13656.32|13656.32|13656.32|13656.32|0
1653991710000|2022-05-31 10:08:30|13657.72|13657.72|13659.12|13659.12|13659.12|13659.12|13657.72|13657.72|0
1653991730000|2022-05-31 10:08:50|13652.13|13652.13|13653.53|13653.53|13653.53|13653.53|13652.13|13652.13|0
1653991750000|2022-05-31 10:09:10|13654.92|13654.92|13656.32|13656.32|13656.32|13656.32|13654.92|13654.92|0
1653991800000|2022-05-31 10:10:00|13654.92|13654.92|13654.92|13654.92|13654.92|13654.92|13654.92|13654.92|0
1653991840000|2022-05-31 10:10:40|13656.32|13656.32|13656.32|13656.32|13656.32|13656.32|13656.32|13656.32|0
1653991850000|2022-05-31 10:10:50|13657.72|13657.72|13657.72|13657.72|13657.72|13657.72|13657.72|13657.72|0
1653991880000|2022-05-31 10:11:20|13661.69|13661.69|13661.69|13661.69|13661.69|13661.69|13661.69|13661.69|0
1653991930000|2022-05-31 10:12:10|13663.09|13663.09|13665.89|13665.89|13665.89|13665.89|13663.09|13663.09|0
1653991950000|2022-05-31 10:12:30|13663.09|13663.09|13663.09|13663.09|13663.09|13663.09|13663.09|13663.09|0
1653991980000|2022-05-31 10:13:00|13661.69|13661.69|13661.69|13661.69|13661.69|13661.69|13661.69|13661.69|0
1653992020000|2022-05-31 10:13:40|13664.49|13664.49|13664.49|13664.49|13664.49|13664.49|13664.49|13664.49|0
1653992070000|2022-05-31 10:14:30|13667.29|13667.29|13667.29|13667.29|13667.29|13667.29|13667.29|13667.29|0
1653992100000|2022-05-31 10:15:00|13668.69|13668.69|13668.69|13668.69|13668.69|13668.69|13668.69|13668.69|0
1653992130000|2022-05-31 10:15:30|13671.49|13671.49|13671.49|13671.49|13671.49|13671.49|13671.49|13671.49|0
1653992150000|2022-05-31 10:15:50|13679.42|13679.42|13679.42|13679.42|13679.42|13679.42|13679.42|13679.42|0
1653992180000|2022-05-31 10:16:20|13678.02|13678.02|13678.02|13678.02|13678.02|13678.02|13678.02|13678.02|0
1653992220000|2022-05-31 10:17:00|13681.69|13681.69|13681.69|13681.69|13681.69|13681.69|13681.69|13681.69|0
1653992270000|2022-05-31 10:17:50|13677.5|13677.5|13677.5|13677.5|13677.5|13677.5|13677.5|13677.5|0
1653992340000|2022-05-31 10:19:00|13673.53|13673.53|13673.53|13673.53|13673.53|13673.53|13673.53|13673.53|0
1653992420000|2022-05-31 10:20:20|13669.33|13669.33|13669.33|13669.33|13669.33|13669.33|13669.33|13669.33|0
1653992450000|2022-05-31 10:20:50|13663.73|13663.73|13663.73|13663.73|13663.73|13663.73|13663.73|13663.73|0
1653992460000|2022-05-31 10:21:00|13665.13|13665.13|13666.53|13666.53|13667.93|13667.93|13665.13|13665.13|0
1653992570000|2022-05-31 10:22:50|13662.57|13662.57|13662.57|13662.57|13662.57|13662.57|13662.57|13662.57|0
1653992580000|2022-05-31 10:23:00|13658.37|13658.37|13658.37|13658.37|13658.37|13658.37|13658.37|13658.37|0
1653992650000|2022-05-31 10:24:10|13654.4|13654.4|13654.4|13654.4|13654.4|13654.4|13654.4|13654.4|0
1653992680000|2022-05-31 10:24:40|13657.2|13657.2|13653|13653|13657.2|13657.2|13653|13653|0
1653992740000|2022-05-31 10:25:40|13664.9|13664.9|13668.87|13668.87|13668.87|13668.87|13664.9|13664.9|0
1653992810000|2022-05-31 10:26:50|13670.26|13670.26|13671.18|13671.18|13671.18|13671.18|13670.26|13670.26|0
1653992890000|2022-05-31 10:28:10|13672.58|13672.58|13673.98|13673.98|13673.98|13673.98|13672.58|13672.58|0
1653992980000|2022-05-31 10:29:40|13671.18|13671.18|13671.18|13671.18|13671.18|13671.18|13671.18|13671.18|0
1653993050000|2022-05-31 10:30:50|13672.58|13672.58|13672.58|13672.58|13672.58|13672.58|13672.58|13672.58|0
1653993060000|2022-05-31 10:31:00|13673.98|13673.98|13673.98|13673.98|13673.98|13673.98|13673.98|13673.98|0
1653993100000|2022-05-31 10:31:40|13672.58|13672.58|13672.58|13672.58|13672.58|13672.58|13672.58|13672.58|0
1653993190000|2022-05-31 10:33:10|13675.38|13675.38|13676.78|13676.78|13676.78|13676.78|13675.38|13675.38|0
1653993210000|2022-05-31 10:33:30|13672.82|13672.82|13672.82|13672.82|13672.82|13672.82|13672.82|13672.82|0
1653993220000|2022-05-31 10:33:40|13675.62|13675.62|13677.02|13677.02|13677.02|13677.02|13675.62|13675.62|0
1653993300000|2022-05-31 10:35:00|13680.98|13680.98|13680.98|13680.98|13680.98|13680.98|13680.98|13680.98|0
1653993310000|2022-05-31 10:35:10|13682.38|13682.38|13682.38|13682.38|13682.38|13682.38|13682.38|13682.38|0
1653993320000|2022-05-31 10:35:20|13683.78|13683.78|13683.78|13683.78|13685.18|13685.18|13683.78|13683.78|0
1653993330000|2022-05-31 10:35:30|13686.58|13686.58|13686.58|13686.58|13686.58|13686.58|13686.58|13686.58|0
1653993340000|2022-05-31 10:35:40|13690.54|13690.54|13690.54|13690.54|13690.54|13690.54|13690.54|13690.54|0
1653993360000|2022-05-31 10:36:00|13691|13691|13691|13691|13691|13691|13691|13691|0
1653993370000|2022-05-31 10:36:10|13689.6|13689.6|13689.6|13689.6|13689.6|13689.6|13689.6|13689.6|0
1653993390000|2022-05-31 10:36:30|13693.57|13693.57|13693.57|13693.57|13693.57|13693.57|13693.57|13693.57|0
1653993500000|2022-05-31 10:38:20|13701.5|13701.5|13706.86|13706.86|13706.86|13706.86|13701.5|13701.5|0
1653993560000|2022-05-31 10:39:20|13709.66|13709.66|13709.66|13709.66|13709.66|13709.66|13709.66|13709.66|0
1653993580000|2022-05-31 10:39:40|13710.58|13710.58|13710.58|13710.58|13710.58|13710.58|13710.58|13710.58|0
1653993600000|2022-05-31 10:40:00|13707.78|13707.78|13707.78|13707.78|13707.78|13707.78|13707.78|13707.78|0
1653993620000|2022-05-31 10:40:20|13709.18|13709.18|13714.55|13714.55|13714.55|13714.55|13707.78|13707.78|0
1653993740000|2022-05-31 10:42:20|13715.95|13715.95|13717.35|13717.35|13717.35|13717.35|13715.95|13715.95|0
1653993760000|2022-05-31 10:42:40|13720.15|13720.15|13721.55|13721.55|13721.55|13721.55|13720.15|13720.15|0
1653993810000|2022-05-31 10:43:30|13720.15|13720.15|13720.15|13720.15|13720.15|13720.15|13720.15|13720.15|0
1653993860000|2022-05-31 10:44:20|13715.95|13715.95|13715.95|13715.95|13715.95|13715.95|13715.95|13715.95|0
1653993880000|2022-05-31 10:44:40|13731.81|13731.81|13731.81|13731.81|13731.81|13731.81|13731.81|13731.81|0
1653993910000|2022-05-31 10:45:10|13730.41|13730.41|13733.21|13733.21|13733.21|13733.21|13730.41|13730.41|0
1653993920000|2022-05-31 10:45:20|13734.61|13734.61|13734.61|13734.61|13734.61|13734.61|13734.61|13734.61|0
1653994040000|2022-05-31 10:47:20|13737.41|13737.41|13737.41|13737.41|13737.41|13737.41|13737.41|13737.41|0
1653994130000|2022-05-31 10:48:50|13740.21|13740.21|13740.21|13740.21|13740.21|13740.21|13740.21|13740.21|0
1653994180000|2022-05-31 10:49:40|13744.17|13744.17|13748.14|13748.14|13748.14|13748.14|13744.17|13744.17|0
1653994200000|2022-05-31 10:50:00|13752.1|13752.1|13752.1|13752.1|13752.1|13752.1|13752.1|13752.1|0
1653994210000|2022-05-31 10:50:10|13748.14|13748.14|13748.14|13748.14|13748.14|13748.14|13748.14|13748.14|0
1653994280000|2022-05-31 10:51:20|13752.1|13752.1|13752.1|13752.1|13752.1|13752.1|13752.1|13752.1|0
1653994310000|2022-05-31 10:51:50|13756.07|13756.07|13763.06|13763.06|13764.46|13764.46|13756.07|13756.07|0
1653994350000|2022-05-31 10:52:30|13760.27|13760.27|13760.27|13760.27|13760.27|13760.27|13760.27|13760.27|0
1653994400000|2022-05-31 10:53:20|13758.87|13758.87|13758.87|13758.87|13758.87|13758.87|13758.87|13758.87|0
1653994430000|2022-05-31 10:53:50|13756.07|13756.07|13752.1|13752.1|13756.07|13756.07|13752.1|13752.1|0
1653994470000|2022-05-31 10:54:30|13751.18|13751.18|13751.18|13751.18|13751.18|13751.18|13751.18|13751.18|0
1653994530000|2022-05-31 10:55:30|13747.22|13747.22|13747.22|13747.22|13747.22|13747.22|13747.22|13747.22|0
1653994610000|2022-05-31 10:56:50|13745.82|13745.82|13743.02|13743.02|13745.82|13745.82|13743.02|13743.02|0
1653994750000|2022-05-31 10:59:10|13750.95|13750.95|13750.95|13750.95|13750.95|13750.95|13750.95|13750.95|0
1653994800000|2022-05-31 11:00:00|13743.02|13743.02|13743.02|13743.02|13743.02|13743.02|13743.02|13743.02|0
1653994810000|2022-05-31 11:00:10|13741.62|13741.62|13741.62|13741.62|13741.62|13741.62|13741.62|13741.62|0
1653994820000|2022-05-31 11:00:20|13743.02|13743.02|13743.02|13743.02|13743.02|13743.02|13743.02|13743.02|0
1653994840000|2022-05-31 11:00:40|13746.98|13746.98|13746.98|13746.98|13746.98|13746.98|13746.98|13746.98|0
1653994940000|2022-05-31 11:02:20|13749.78|13749.78|13749.78|13749.78|13749.78|13749.78|13749.78|13749.78|0
1653995010000|2022-05-31 11:03:30|13755.15|13755.15|13755.15|13755.15|13755.15|13755.15|13755.15|13755.15|0
1653995020000|2022-05-31 11:03:40|13759.11|13759.11|13759.11|13759.11|13759.11|13759.11|13759.11|13759.11|0
1653995050000|2022-05-31 11:04:10|13757.71|13757.71|13757.71|13757.71|13757.71|13757.71|13757.71|13757.71|0
1653995100000|2022-05-31 11:05:00|13757.25|13757.25|13757.25|13757.25|13757.25|13757.25|13757.25|13757.25|0
1653995170000|2022-05-31 11:06:10|13760.05|13760.05|13760.05|13760.05|13760.05|13760.05|13760.05|13760.05|0
1653995200000|2022-05-31 11:06:40|13761.45|13761.45|13761.45|13761.45|13761.45|13761.45|13761.45|13761.45|0
1653995260000|2022-05-31 11:07:40|13765.42|13765.42|13765.42|13765.42|13765.42|13765.42|13765.42|13765.42|0
1653995420000|2022-05-31 11:10:20|13764.02|13764.02|13764.02|13764.02|13764.02|13764.02|13764.02|13764.02|0
1653995490000|2022-05-31 11:11:30|13760.05|13760.05|13756.09|13756.09|13760.05|13760.05|13756.09|13756.09|0
1653995510000|2022-05-31 11:11:50|13757.49|13757.49|13757.49|13757.49|13757.49|13757.49|13757.49|13757.49|0
1653995530000|2022-05-31 11:12:10|13761.45|13761.45|13757.49|13757.49|13761.45|13761.45|13757.49|13757.49|0
1653995560000|2022-05-31 11:12:40|13753.52|13753.52|13753.52|13753.52|13753.52|13753.52|13753.52|13753.52|0
1653995570000|2022-05-31 11:12:50|13750.72|13750.72|13750.72|13750.72|13750.72|13750.72|13750.72|13750.72|0
1653995650000|2022-05-31 11:14:10|13753.52|13753.52|13753.52|13753.52|13753.52|13753.52|13753.52|13753.52|0
1653995710000|2022-05-31 11:15:10|13747.92|13747.92|13749.32|13749.32|13749.32|13749.32|13747.92|13747.92|0
1653995720000|2022-05-31 11:15:20|13757.25|13757.25|13757.25|13757.25|13757.25|13757.25|13757.25|13757.25|0
1653995750000|2022-05-31 11:15:50|13758.65|13758.65|13758.65|13758.65|13758.65|13758.65|13758.65|13758.65|0
1653995830000|2022-05-31 11:17:10|13761.45|13761.45|13758.65|13758.65|13761.45|13761.45|13758.65|13758.65|0
1653995860000|2022-05-31 11:17:40|13757.25|13757.25|13757.25|13757.25|13757.25|13757.25|13757.25|13757.25|0
1653995900000|2022-05-31 11:18:20|13753.05|13753.05|13753.05|13753.05|13753.05|13753.05|13753.05|13753.05|0
1653995940000|2022-05-31 11:19:00|13749.09|13749.09|13749.09|13749.09|13749.09|13749.09|13749.09|13749.09|0
1653995950000|2022-05-31 11:19:10|13747.69|13747.69|13747.69|13747.69|13747.69|13747.69|13747.69|13747.69|0
1653995980000|2022-05-31 11:19:40|13743.72|13743.72|13743.72|13743.72|13743.72|13743.72|13743.72|13743.72|0
1653996000000|2022-05-31 11:20:00|13735.79|13735.79|13735.79|13735.79|13739.76|13739.76|13735.79|13735.79|0
1653996040000|2022-05-31 11:20:40|13731.83|13731.83|13733.23|13733.23|13733.23|13733.23|13731.83|13731.83|0
1653996060000|2022-05-31 11:21:00|13731.83|13731.83|13731.83|13731.83|13731.83|13731.83|13731.83|13731.83|0
1653996120000|2022-05-31 11:22:00|13734.63|13734.63|13733.23|13733.23|13734.63|13734.63|13733.23|13733.23|0
1653996140000|2022-05-31 11:22:20|13730.43|13730.43|13729.05|13729.05|13730.43|13730.43|13729.05|13729.05|0
1653996160000|2022-05-31 11:22:40|13725.09|13725.09|13725.09|13725.09|13725.09|13725.09|13725.09|13725.09|0
1653996240000|2022-05-31 11:24:00|13727.88|13727.88|13727.88|13727.88|13727.88|13727.88|13727.88|13727.88|0
1653996270000|2022-05-31 11:24:30|13725.09|13725.09|13725.09|13725.09|13725.09|13725.09|13725.09|13725.09|0
1653996310000|2022-05-31 11:25:10|13726.48|13726.48|13727.88|13727.88|13727.88|13727.88|13726.48|13726.48|0
1653996380000|2022-05-31 11:26:20|13729.28|13729.28|13729.28|13729.28|13729.28|13729.28|13729.28|13729.28|0
1653996400000|2022-05-31 11:26:40|13730.68|13730.68|13730.68|13730.68|13730.68|13730.68|13730.68|13730.68|0
1653996470000|2022-05-31 11:27:50|13729.28|13729.28|13727.88|13727.88|13729.28|13729.28|13727.88|13727.88|0
1653996500000|2022-05-31 11:28:20|13723.92|13723.92|13715.99|13715.99|13723.92|13723.92|13715.99|13715.99|0
1653996520000|2022-05-31 11:28:40|13727.88|13727.88|13727.88|13727.88|13727.88|13727.88|13727.88|13727.88|0
1653996540000|2022-05-31 11:29:00|13729.28|13729.28|13730.68|13730.68|13730.68|13730.68|13729.28|13729.28|0
1653996550000|2022-05-31 11:29:10|13729.28|13729.28|13729.28|13729.28|13729.28|13729.28|13729.28|13729.28|0
1653996570000|2022-05-31 11:29:30|13725.32|13725.32|13725.32|13725.32|13725.32|13725.32|13725.32|13725.32|0
1653996590000|2022-05-31 11:29:50|13724.4|13724.4|13723.48|13723.48|13724.4|13724.4|13723.48|13723.48|0
1653996690000|2022-05-31 11:31:30|13719.51|13719.51|13723.48|13723.48|13723.48|13723.48|13719.51|13719.51|0
1653996700000|2022-05-31 11:31:40|13726.28|13726.28|13726.28|13726.28|13726.28|13726.28|13726.28|13726.28|0
1653996740000|2022-05-31 11:32:20|13722.31|13722.31|13716.72|13716.72|13722.31|13722.31|13716.72|13716.72|0
1653996910000|2022-05-31 11:35:10|13718.12|13718.12|13718.12|13718.12|13718.12|13718.12|13718.12|13718.12|0
1653996920000|2022-05-31 11:35:20|13720.91|13720.91|13720.91|13720.91|13720.91|13720.91|13720.91|13720.91|0
1653996950000|2022-05-31 11:35:50|13722.31|13722.31|13722.31|13722.31|13722.31|13722.31|13722.31|13722.31|0
1653996960000|2022-05-31 11:36:00|13726.28|13726.28|13730.24|13730.24|13730.24|13730.24|13726.28|13726.28|0
1653996970000|2022-05-31 11:36:10|13730.7|13730.7|13730.7|13730.7|13730.7|13730.7|13730.7|13730.7|0
1653997010000|2022-05-31 11:36:50|13732.1|13732.1|13732.1|13732.1|13732.1|13732.1|13732.1|13732.1|0
1653997110000|2022-05-31 11:38:30|13729.3|13729.3|13729.3|13729.3|13729.3|13729.3|13729.3|13729.3|0
1653997180000|2022-05-31 11:39:40|13730.7|13730.7|13730.7|13730.7|13730.7|13730.7|13730.7|13730.7|0
1653997230000|2022-05-31 11:40:30|13734.67|13734.67|13734.67|13734.67|13734.67|13734.67|13734.67|13734.67|0
1653997240000|2022-05-31 11:40:40|13726.74|13726.74|13726.74|13726.74|13726.74|13726.74|13722.77|13722.77|0
1653997250000|2022-05-31 11:40:50|13728.14|13728.14|13728.14|13728.14|13728.14|13728.14|13728.14|13728.14|0
1653997280000|2022-05-31 11:41:20|13720.21|13720.21|13720.21|13720.21|13720.21|13720.21|13720.21|13720.21|0
1653997300000|2022-05-31 11:41:40|13712.28|13712.28|13712.28|13712.28|13712.28|13712.28|13712.28|13712.28|0
1653997310000|2022-05-31 11:41:50|13716.24|13716.24|13716.24|13716.24|13716.24|13716.24|13716.24|13716.24|0
1653997350000|2022-05-31 11:42:30|13714.84|13714.84|13714.84|13714.84|13714.84|13714.84|13714.84|13714.84|0
1653997390000|2022-05-31 11:43:10|13716.24|13716.24|13716.24|13716.24|13716.24|13716.24|13716.24|13716.24|0
1653997410000|2022-05-31 11:43:30|13712.28|13712.28|13712.28|13712.28|13712.28|13712.28|13712.28|13712.28|0
1653997500000|2022-05-31 11:45:00|13711.82|13711.82|13711.82|13711.82|13711.82|13711.82|13711.82|13711.82|0
1653997540000|2022-05-31 11:45:40|13713.22|13713.22|13713.22|13713.22|13713.22|13713.22|13713.22|13713.22|0
1653997560000|2022-05-31 11:46:00|13714.62|13714.62|13714.62|13714.62|13714.62|13714.62|13714.62|13714.62|0
1653997640000|2022-05-31 11:47:20|13713.22|13713.22|13713.22|13713.22|13713.22|13713.22|13713.22|13713.22|0
1653997670000|2022-05-31 11:47:50|13710.42|13710.42|13710.42|13710.42|13710.42|13710.42|13710.42|13710.42|0
1653997700000|2022-05-31 11:48:20|13711.82|13711.82|13711.82|13711.82|13711.82|13711.82|13711.82|13711.82|0
1653997740000|2022-05-31 11:49:00|13715.78|13715.78|13719.75|13719.75|13719.75|13719.75|13715.78|13715.78|0
1653997750000|2022-05-31 11:49:10|13722.55|13722.55|13722.55|13722.55|13722.55|13722.55|13722.55|13722.55|0
1653997800000|2022-05-31 11:50:00|13719.75|13719.75|13719.75|13719.75|13719.75|13719.75|13719.75|13719.75|0
1653997820000|2022-05-31 11:50:20|13721.15|13721.15|13721.15|13721.15|13721.15|13721.15|13721.15|13721.15|0
1653997850000|2022-05-31 11:50:50|13718.35|13718.35|13718.35|13718.35|13718.35|13718.35|13718.35|13718.35|0
1653997860000|2022-05-31 11:51:00|13714.38|13714.38|13715.78|13715.78|13715.78|13715.78|13714.38|13714.38|0
1653997950000|2022-05-31 11:52:30|13717.18|13717.18|13717.18|13717.18|13717.18|13717.18|13717.18|13717.18|0
1653997960000|2022-05-31 11:52:40|13718.1|13718.1|13718.1|13718.1|13718.1|13718.1|13718.1|13718.1|0
1653997980000|2022-05-31 11:53:00|13714.14|13714.14|13710.17|13710.17|13714.14|13714.14|13710.17|13710.17|0
1653998030000|2022-05-31 11:53:50|13714.14|13714.14|13714.14|13714.14|13714.14|13714.14|13714.14|13714.14|0
1653998190000|2022-05-31 11:56:30|13718.1|13718.1|13718.1|13718.1|13718.1|13718.1|13718.1|13718.1|0
1653998200000|2022-05-31 11:56:40|13715.3|13715.3|13715.3|13715.3|13715.3|13715.3|13715.3|13715.3|0
1653998410000|2022-05-31 12:00:10|13713.9|13713.9|13713.9|13713.9|13713.9|13713.9|13713.9|13713.9|0
1653998460000|2022-05-31 12:01:00|13712.5|13712.5|13712.5|13712.5|13712.5|13712.5|13712.5|13712.5|0
1653998570000|2022-05-31 12:02:50|13713.9|13713.9|13712.5|13712.5|13713.9|13713.9|13712.5|13712.5|0
1653998610000|2022-05-31 12:03:30|13711.1|13711.1|13711.1|13711.1|13711.1|13711.1|13711.1|13711.1|0
1653998670000|2022-05-31 12:04:30|13712.5|13712.5|13712.5|13712.5|13712.5|13712.5|13712.5|13712.5|0
1653998760000|2022-05-31 12:06:00|13709.7|13709.7|13711.1|13711.1|13711.1|13711.1|13709.7|13709.7|0
1653998810000|2022-05-31 12:06:50|13709.7|13709.7|13709.7|13709.7|13709.7|13709.7|13709.7|13709.7|0
1653998870000|2022-05-31 12:07:50|13711.1|13711.1|13711.1|13711.1|13711.1|13711.1|13711.1|13711.1|0
1653998930000|2022-05-31 12:08:50|13707.14|13707.14|13707.14|13707.14|13707.14|13707.14|13707.14|13707.14|0
1653999070000|2022-05-31 12:11:10|13705.74|13705.74|13705.74|13705.74|13705.74|13705.74|13705.74|13705.74|0
1653999110000|2022-05-31 12:11:50|13707.14|13707.14|13707.14|13707.14|13707.14|13707.14|13707.14|13707.14|0
1653999190000|2022-05-31 12:13:10|13711.1|13711.1|13711.1|13711.1|13711.1|13711.1|13711.1|13711.1|0
1653999390000|2022-05-31 12:16:30|13708.3|13708.3|13705.51|13705.51|13708.3|13708.3|13705.51|13705.51|0
1653999400000|2022-05-31 12:16:40|13701.54|13701.54|13701.54|13701.54|13701.54|13701.54|13701.54|13701.54|0
1653999420000|2022-05-31 12:17:00|13704.34|13704.34|13704.34|13704.34|13704.34|13704.34|13704.34|13704.34|0
1653999480000|2022-05-31 12:18:00|13708.3|13708.3|13708.3|13708.3|13708.3|13708.3|13708.3|13708.3|0
1653999500000|2022-05-31 12:18:20|13711.1|13711.1|13711.1|13711.1|13711.1|13711.1|13711.1|13711.1|0
1653999530000|2022-05-31 12:18:50|13715.3|13715.3|13713.9|13713.9|13715.3|13715.3|13713.9|13713.9|0
1653999580000|2022-05-31 12:19:40|13716.7|13716.7|13716.7|13716.7|13716.7|13716.7|13716.7|13716.7|0
1653999590000|2022-05-31 12:19:50|13718.1|13718.1|13722.07|13722.07|13722.07|13722.07|13718.1|13718.1|0
1653999600000|2022-05-31 12:20:00|13719.27|13719.27|13719.27|13719.27|13719.27|13719.27|13719.27|13719.27|0
1653999660000|2022-05-31 12:21:00|13720.67|13720.67|13720.67|13720.67|13720.67|13720.67|13720.67|13720.67|0
1653999840000|2022-05-31 12:24:00|13717.87|13717.87|13717.87|13717.87|13717.87|13717.87|13717.87|13717.87|0
1653999950000|2022-05-31 12:25:50|13719.27|13719.27|13719.27|13719.27|13719.27|13719.27|13719.27|13719.27|0
1654000170000|2022-05-31 12:29:30|13716.47|13716.47|13715.07|13715.07|13716.47|13716.47|13715.07|13715.07|0
1654000250000|2022-05-31 12:30:50|13716.47|13716.47|13716.47|13716.47|13716.47|13716.47|13716.47|13716.47|0
1654000390000|2022-05-31 12:33:10|13713.67|13713.67|13715.07|13715.07|13715.07|13715.07|13713.67|13713.67|0
1654000490000|2022-05-31 12:34:50|13717.87|13717.87|13717.87|13717.87|13717.87|13717.87|13717.87|13717.87|0
1654000590000|2022-05-31 12:36:30|13719.71|13719.71|13719.71|13719.71|13719.71|13719.71|13719.71|13719.71|0
1654000620000|2022-05-31 12:37:00|13718.79|13718.79|13718.79|13718.79|13718.79|13718.79|13718.79|13718.79|0
1654000640000|2022-05-31 12:37:20|13715.99|13715.99|13715.99|13715.99|13715.99|13715.99|13715.99|13715.99|0
1654000660000|2022-05-31 12:37:40|13717.39|13717.39|13717.39|13717.39|13717.39|13717.39|13717.39|13717.39|0
1654000680000|2022-05-31 12:38:00|13717.85|13717.85|13717.85|13717.85|13717.85|13717.85|13717.85|13717.85|0
1654000750000|2022-05-31 12:39:10|13715.05|13715.05|13715.05|13715.05|13715.05|13715.05|13715.05|13715.05|0
1654000770000|2022-05-31 12:39:30|13719.01|13719.01|13719.01|13719.01|13719.01|13719.01|13719.01|13719.01|0
1654000780000|2022-05-31 12:39:40|13716.22|13716.22|13716.22|13716.22|13716.22|13716.22|13716.22|13716.22|0
1654000820000|2022-05-31 12:40:20|13712.25|13712.25|13711.79|13711.79|13712.25|13712.25|13711.79|13711.79|0
1654000840000|2022-05-31 12:40:40|13715.76|13715.76|13715.76|13715.76|13715.76|13715.76|13715.76|13715.76|0
1654000860000|2022-05-31 12:41:00|13714.36|13714.36|13714.36|13714.36|13714.36|13714.36|13714.36|13714.36|0
1654000870000|2022-05-31 12:41:10|13718.32|13718.32|13718.32|13718.32|13718.32|13718.32|13718.32|13718.32|0
1654000900000|2022-05-31 12:41:40|13719.72|13719.72|13719.72|13719.72|13719.72|13719.72|13719.72|13719.72|0
1654000910000|2022-05-31 12:41:50|13716.92|13716.92|13720.89|13720.89|13720.89|13720.89|13716.92|13716.92|0
1654000930000|2022-05-31 12:42:10|13725.09|13725.09|13723.69|13723.69|13725.09|13725.09|13723.69|13723.69|0
1654000970000|2022-05-31 12:42:50|13726.48|13726.48|13726.48|13726.48|13726.48|13726.48|13726.48|13726.48|0
1654001060000|2022-05-31 12:44:20|13727.88|13727.88|13727.88|13727.88|13727.88|13727.88|13727.88|13727.88|0
1654001140000|2022-05-31 12:45:40|13726.48|13726.48|13726.48|13726.48|13726.48|13726.48|13726.48|13726.48|0
1654001200000|2022-05-31 12:46:40|13723.69|13723.69|13722.29|13722.29|13723.69|13723.69|13722.29|13722.29|0
1654001250000|2022-05-31 12:47:30|13723.69|13723.69|13723.69|13723.69|13723.69|13723.69|13723.69|13723.69|0
1654001260000|2022-05-31 12:47:40|13725.09|13725.09|13725.09|13725.09|13725.09|13725.09|13725.09|13725.09|0
1654001320000|2022-05-31 12:48:40|13727.88|13727.88|13727.88|13727.88|13727.88|13727.88|13727.88|13727.88|0
1654001340000|2022-05-31 12:49:00|13723.92|13723.92|13723.92|13723.92|13723.92|13723.92|13723.92|13723.92|0
1654001360000|2022-05-31 12:49:20|13726.72|13726.72|13726.72|13726.72|13726.72|13726.72|13726.72|13726.72|0
1654001390000|2022-05-31 12:49:50|13734.65|13734.65|13738.61|13738.61|13738.61|13738.61|13734.65|13734.65|0
1654001400000|2022-05-31 12:50:00|13730.68|13730.68|13730.68|13730.68|13730.68|13730.68|13730.68|13730.68|0
1654001440000|2022-05-31 12:50:40|13722.75|13722.75|13726.72|13726.72|13726.72|13726.72|13722.75|13722.75|0
1654001460000|2022-05-31 12:51:00|13722.75|13722.75|13722.75|13722.75|13722.75|13722.75|13722.75|13722.75|0
1654001490000|2022-05-31 12:51:30|13718.79|13718.79|13709.48|13709.48|13718.79|13718.79|13709.48|13709.48|0
1654001500000|2022-05-31 12:51:40|13721.37|13721.37|13721.37|13721.37|13721.37|13721.37|13721.37|13721.37|0
1654001510000|2022-05-31 12:51:50|13717.41|13717.41|13717.41|13717.41|13717.41|13717.41|13717.41|13717.41|0
1654001520000|2022-05-31 12:52:00|13713.21|13713.21|13713.21|13713.21|13713.21|13713.21|13713.21|13713.21|0
1654001610000|2022-05-31 12:53:30|13717.18|13717.18|13717.18|13717.18|13717.18|13717.18|13717.18|13717.18|0
1654001620000|2022-05-31 12:53:40|13719.97|13719.97|13719.97|13719.97|13719.97|13719.97|13719.97|13719.97|0
1654001630000|2022-05-31 12:53:50|13723.94|13723.94|13723.94|13723.94|13723.94|13723.94|13723.94|13723.94|0
1654001640000|2022-05-31 12:54:00|13722.54|13722.54|13722.54|13722.54|13722.54|13722.54|13722.54|13722.54|0
1654001700000|2022-05-31 12:55:00|13718.57|13718.57|13718.57|13718.57|13718.57|13718.57|13718.57|13718.57|0
1654001710000|2022-05-31 12:55:10|13722.54|13722.54|13722.54|13722.54|13722.54|13722.54|13722.54|13722.54|0
1654001810000|2022-05-31 12:56:50|13721.14|13721.14|13721.14|13721.14|13721.14|13721.14|13721.14|13721.14|0
1654001850000|2022-05-31 12:57:30|13719.74|13719.74|13719.74|13719.74|13719.74|13719.74|13719.74|13719.74|0
1654001860000|2022-05-31 12:57:40|13718.82|13718.82|13718.82|13718.82|13718.82|13718.82|13718.82|13718.82|0
1654002000000|2022-05-31 13:00:00|13720.22|13720.22|13720.22|13720.22|13720.22|13720.22|13720.22|13720.22|0
1654002040000|2022-05-31 13:00:40|13716.26|13716.26|13714.86|13714.86|13717.66|13717.66|13714.86|13714.86|0
1654002080000|2022-05-31 13:01:20|13719.05|13719.05|13723.02|13723.02|13723.02|13723.02|13719.05|13719.05|0
1654002130000|2022-05-31 13:02:10|13727.22|13727.22|13726.3|13726.3|13727.22|13727.22|13726.3|13726.3|0
1654002140000|2022-05-31 13:02:20|13727.22|13727.22|13727.22|13727.22|13727.22|13727.22|13727.22|13727.22|0
1654002160000|2022-05-31 13:02:40|13728.62|13728.62|13725.82|13725.82|13728.62|13728.62|13725.82|13725.82|0
1654002250000|2022-05-31 13:04:10|13728.62|13728.62|13724.42|13724.42|13728.62|13728.62|13724.42|13724.42|0
1654002330000|2022-05-31 13:05:30|13720.22|13720.22|13720.22|13720.22|13720.22|13720.22|13720.22|13720.22|0
1654002510000|2022-05-31 13:08:30|13721.62|13721.62|13721.62|13721.62|13721.62|13721.62|13721.62|13721.62|0
1654002600000|2022-05-31 13:10:00|13720.22|13720.22|13720.22|13720.22|13720.22|13720.22|13720.22|13720.22|0
1654002650000|2022-05-31 13:10:50|13718.84|13718.84|13718.84|13718.84|13718.84|13718.84|13718.84|13718.84|0
1654002660000|2022-05-31 13:11:00|13718.38|13718.38|13718.38|13718.38|13718.38|13718.38|13718.38|13718.38|0
1654002670000|2022-05-31 13:11:10|13718.84|13718.84|13718.84|13718.84|13718.84|13718.84|13718.84|13718.84|0
1654002740000|2022-05-31 13:12:20|13710.91|13710.91|13710.91|13710.91|13714.88|13714.88|13706.95|13706.95|0
1654002750000|2022-05-31 13:12:30|13709.51|13709.51|13713.48|13713.48|13713.48|13713.48|13709.51|13709.51|0
1654002760000|2022-05-31 13:12:40|13709.51|13709.51|13709.51|13709.51|13709.51|13709.51|13709.51|13709.51|0
1654002770000|2022-05-31 13:12:50|13705.55|13705.55|13705.55|13705.55|13705.55|13705.55|13705.55|13705.55|0
1654002780000|2022-05-31 13:13:00|13701.58|13701.58|13700.18|13700.18|13701.58|13701.58|13700.18|13700.18|0
1654002810000|2022-05-31 13:13:30|13696.22|13696.22|13699.02|13699.02|13700.42|13700.42|13696.22|13696.22|0
1654002840000|2022-05-31 13:14:00|13702.98|13702.98|13704.38|13704.38|13704.38|13704.38|13702.98|13702.98|0
1654002850000|2022-05-31 13:14:10|13705.3|13705.3|13713.24|13713.24|13713.24|13713.24|13704.84|13704.84|0
1654002900000|2022-05-31 13:15:00|13709.27|13709.27|13709.27|13709.27|13709.27|13709.27|13709.27|13709.27|0
1654002940000|2022-05-31 13:15:40|13710.67|13710.67|13709.27|13709.27|13710.67|13710.67|13709.27|13709.27|0
1654002970000|2022-05-31 13:16:10|13713.24|13713.24|13705.31|13705.31|13713.24|13713.24|13705.31|13705.31|0
1654002980000|2022-05-31 13:16:20|13702.51|13702.51|13702.51|13702.51|13702.51|13702.51|13702.51|13702.51|0
1654003020000|2022-05-31 13:17:00|13703.91|13703.91|13699.94|13699.94|13703.91|13703.91|13699.94|13699.94|0
1654003120000|2022-05-31 13:18:40|13703.91|13703.91|13703.91|13703.91|13703.91|13703.91|13703.91|13703.91|0
1654003190000|2022-05-31 13:19:50|13706.71|13706.71|13706.71|13706.71|13706.71|13706.71|13706.71|13706.71|0
1654003430000|2022-05-31 13:23:50|13709.51|13709.51|13709.51|13709.51|13709.51|13709.51|13709.51|13709.51|0
1654003440000|2022-05-31 13:24:00|13706.71|13706.71|13706.71|13706.71|13706.71|13706.71|13706.71|13706.71|0
1654003470000|2022-05-31 13:24:30|13708.11|13708.11|13708.11|13708.11|13708.11|13708.11|13708.11|13708.11|0
1654003500000|2022-05-31 13:25:00|13704.14|13704.14|13704.14|13704.14|13704.14|13704.14|13704.14|13704.14|0
1654003530000|2022-05-31 13:25:30|13708.11|13708.11|13708.11|13708.11|13708.11|13708.11|13708.11|13708.11|0
1654003550000|2022-05-31 13:25:50|13704.14|13704.14|13704.14|13704.14|13704.14|13704.14|13704.14|13704.14|0
1654003670000|2022-05-31 13:27:50|13705.54|13705.54|13706.94|13706.94|13706.94|13706.94|13705.54|13705.54|0
1654003750000|2022-05-31 13:29:10|13710.9|13710.9|13710.9|13710.9|13710.9|13710.9|13710.9|13710.9|0
1654003790000|2022-05-31 13:29:50|13712.3|13712.3|13709.28|13709.28|13713.7|13713.7|13709.28|13709.28|0
1654003800000|2022-05-31 13:30:00|13710.68|13710.68|13710.68|13710.68|13710.68|13710.68|13710.68|13710.68|0
1654003820000|2022-05-31 13:30:20|13718.61|13718.61|13714.64|13714.64|13718.61|13718.61|13714.64|13714.64|0
1654003840000|2022-05-31 13:30:40|13722.57|13722.57|13722.57|13722.57|13722.57|13722.57|13722.57|13722.57|0
1654003860000|2022-05-31 13:31:00|13726.77|13726.77|13726.77|13726.77|13726.77|13726.77|13726.77|13726.77|0
1654003870000|2022-05-31 13:31:10|13725.37|13725.37|13722.57|13722.57|13726.77|13726.77|13722.57|13722.57|0
1654003890000|2022-05-31 13:31:30|13714.64|13714.64|13714.64|13714.64|13714.64|13714.64|13714.64|13714.64|0
1654003900000|2022-05-31 13:31:40|13713.24|13713.24|13713.24|13713.24|13713.24|13713.24|13713.24|13713.24|0
1654003920000|2022-05-31 13:32:00|13709.28|13709.28|13709.28|13709.28|13709.28|13709.28|13709.28|13709.28|0
1654003930000|2022-05-31 13:32:10|13701.35|13701.35|13700.89|13700.89|13701.35|13701.35|13700.89|13700.89|0
1654003940000|2022-05-31 13:32:20|13704.85|13704.85|13704.85|13704.85|13704.85|13704.85|13704.85|13704.85|0
1654003980000|2022-05-31 13:33:00|13706.25|13706.25|13706.25|13706.25|13706.25|13706.25|13706.25|13706.25|0
1654004000000|2022-05-31 13:33:20|13702.05|13702.05|13699.28|13699.28|13702.05|13702.05|13699.28|13699.28|0
1654004010000|2022-05-31 13:33:30|13695.31|13695.31|13695.31|13695.31|13695.31|13695.31|13695.31|13695.31|0
1654004040000|2022-05-31 13:34:00|13692.51|13692.51|13692.51|13692.51|13692.51|13692.51|13692.51|13692.51|0
1654004050000|2022-05-31 13:34:10|13693.91|13693.91|13693.91|13693.91|13693.91|13693.91|13693.91|13693.91|0
1654004070000|2022-05-31 13:34:30|13692.99|13692.99|13692.99|13692.99|13692.99|13692.99|13691.61|13691.61|0
1654004090000|2022-05-31 13:34:50|13689.03|13689.03|13682.26|13682.26|13689.03|13689.03|13682.26|13682.26|0
1654004100000|2022-05-31 13:35:00|13683.66|13683.66|13683.66|13683.66|13683.66|13683.66|13683.66|13683.66|0
1654004120000|2022-05-31 13:35:20|13685.06|13685.06|13685.06|13685.06|13685.06|13685.06|13685.06|13685.06|0
1654004130000|2022-05-31 13:35:30|13692.99|13692.99|13692.99|13692.99|13692.99|13692.99|13692.99|13692.99|0
1654004150000|2022-05-31 13:35:50|13694.39|13694.39|13690.43|13690.43|13694.39|13694.39|13690.43|13690.43|0
1654004180000|2022-05-31 13:36:20|13689.03|13689.03|13689.03|13689.03|13689.03|13689.03|13689.03|13689.03|0
1654004260000|2022-05-31 13:37:40|13686.23|13686.23|13686.23|13686.23|13686.23|13686.23|13686.23|13686.23|0
1654004310000|2022-05-31 13:38:30|13682.26|13682.26|13682.26|13682.26|13682.26|13682.26|13682.26|13682.26|0
1654004320000|2022-05-31 13:38:40|13679.46|13679.46|13679.46|13679.46|13679.46|13679.46|13679.46|13679.46|0
1654004330000|2022-05-31 13:38:50|13675.5|13675.5|13675.5|13675.5|13675.5|13675.5|13675.5|13675.5|0
1654004340000|2022-05-31 13:39:00|13672.74|13672.74|13672.74|13672.74|13672.74|13672.74|13672.74|13672.74|0
1654004350000|2022-05-31 13:39:10|13668.78|13668.78|13668.78|13668.78|13668.78|13668.78|13668.78|13668.78|0
1654004360000|2022-05-31 13:39:20|13667.38|13667.38|13667.38|13667.38|13667.38|13667.38|13667.38|13667.38|0
1654004400000|2022-05-31 13:40:00|13663.41|13663.41|13663.41|13663.41|13663.41|13663.41|13663.41|13663.41|0
1654004420000|2022-05-31 13:40:20|13662.01|13662.01|13662.01|13662.01|13662.01|13662.01|13662.01|13662.01|0
1654004430000|2022-05-31 13:40:30|13658.05|13658.05|13654.06|13654.06|13658.05|13658.05|13652.68|13652.68|0
1654004440000|2022-05-31 13:40:40|13650.09|13650.09|13650.09|13650.09|13650.09|13650.09|13650.09|13650.09|0
1654004450000|2022-05-31 13:40:50|13654.06|13654.06|13654.06|13654.06|13654.06|13654.06|13654.06|13654.06|0
1654004470000|2022-05-31 13:41:10|13655.46|13655.46|13651.49|13651.49|13655.46|13655.46|13651.49|13651.49|0
1654004480000|2022-05-31 13:41:20|13648.7|13648.7|13648.7|13648.7|13648.7|13648.7|13648.7|13648.7|0
1654004490000|2022-05-31 13:41:30|13651.49|13651.49|13651.49|13651.49|13651.49|13651.49|13651.49|13651.49|0
1654004520000|2022-05-31 13:42:00|13647.53|13647.53|13647.53|13647.53|13647.53|13647.53|13647.53|13647.53|0
1654004530000|2022-05-31 13:42:10|13646.13|13646.13|13646.13|13646.13|13646.13|13646.13|13646.13|13646.13|0
1654004560000|2022-05-31 13:42:40|13642.16|13642.16|13642.16|13642.16|13642.16|13642.16|13642.16|13642.16|0
1654004580000|2022-05-31 13:43:00|13643.56|13643.56|13643.56|13643.56|13643.56|13643.56|13643.56|13643.56|0
1654004590000|2022-05-31 13:43:10|13647.53|13647.53|13647.53|13647.53|13647.53|13647.53|13647.53|13647.53|0
1654004610000|2022-05-31 13:43:30|13646.13|13646.13|13646.13|13646.13|13646.13|13646.13|13646.13|13646.13|0
1654004640000|2022-05-31 13:44:00|13642.16|13642.16|13642.16|13642.16|13642.16|13642.16|13642.16|13642.16|0
1654004700000|2022-05-31 13:45:00|13646.13|13646.13|13646.13|13646.13|13646.13|13646.13|13646.13|13646.13|0
1654004710000|2022-05-31 13:45:10|13647.53|13647.53|13644.73|13644.73|13647.53|13647.53|13644.73|13644.73|0
1654004720000|2022-05-31 13:45:20|13643.33|13643.33|13640.53|13640.53|13643.33|13643.33|13640.53|13640.53|0
1654004730000|2022-05-31 13:45:30|13644.5|13644.5|13652.66|13652.66|13652.66|13652.66|13644.5|13644.5|0
1654004740000|2022-05-31 13:45:40|13655.46|13655.46|13654.06|13654.06|13655.46|13655.46|13654.06|13654.06|0
1654004750000|2022-05-31 13:45:50|13654.52|13654.52|13654.52|13654.52|13654.52|13654.52|13654.52|13654.52|0
1654004760000|2022-05-31 13:46:00|13655.92|13655.92|13655.92|13655.92|13655.92|13655.92|13655.92|13655.92|0
1654004780000|2022-05-31 13:46:20|13658.72|13658.72|13658.72|13658.72|13658.72|13658.72|13658.72|13658.72|0
1654004790000|2022-05-31 13:46:30|13657.32|13657.32|13657.32|13657.32|13657.32|13657.32|13657.32|13657.32|0
1654004810000|2022-05-31 13:46:50|13660.12|13660.12|13660.12|13660.12|13661.52|13661.52|13660.12|13660.12|0
1654004820000|2022-05-31 13:47:00|13664.08|13664.08|13664.08|13664.08|13664.08|13664.08|13664.08|13664.08|0
1654004840000|2022-05-31 13:47:20|13665.48|13665.48|13664.08|13664.08|13665.48|13665.48|13664.08|13664.08|0
1654004850000|2022-05-31 13:47:30|13668.28|13668.28|13679.01|13679.01|13680.41|13680.41|13668.28|13668.28|0
1654004860000|2022-05-31 13:47:40|13676.21|13676.21|13672.25|13672.25|13676.21|13676.21|13672.25|13672.25|0
1654004870000|2022-05-31 13:47:50|13668.28|13668.28|13668.28|13668.28|13668.28|13668.28|13668.28|13668.28|0
1654004880000|2022-05-31 13:48:00|13666.88|13666.88|13670.85|13670.85|13670.85|13670.85|13666.88|13666.88|0
1654004890000|2022-05-31 13:48:10|13672.25|13672.25|13672.25|13672.25|13672.25|13672.25|13672.25|13672.25|0
1654004910000|2022-05-31 13:48:30|13669.45|13669.45|13667.61|13667.61|13669.45|13669.45|13667.61|13667.61|0
1654004940000|2022-05-31 13:49:00|13663.64|13663.64|13669.01|13669.01|13669.01|13669.01|13663.64|13663.64|0
1654004960000|2022-05-31 13:49:20|13670.41|13670.41|13670.41|13670.41|13670.41|13670.41|13670.41|13670.41|0
1654004970000|2022-05-31 13:49:30|13669.01|13669.01|13669.01|13669.01|13669.01|13669.01|13669.01|13669.01|0
1654004980000|2022-05-31 13:49:40|13666.21|13666.21|13666.21|13666.21|13666.21|13666.21|13666.21|13666.21|0
1654004990000|2022-05-31 13:49:50|13662.24|13662.24|13660.84|13660.84|13662.24|13662.24|13660.84|13660.84|0
1654005000000|2022-05-31 13:50:00|13659.93|13659.93|13655.96|13655.96|13659.93|13659.93|13655.96|13655.96|0
1654005010000|2022-05-31 13:50:10|13659.93|13659.93|13659.93|13659.93|13659.93|13659.93|13659.93|13659.93|0
1654005020000|2022-05-31 13:50:20|13658.53|13658.53|13659.93|13659.93|13659.93|13659.93|13658.53|13658.53|0
1654005040000|2022-05-31 13:50:40|13661.32|13661.32|13661.32|13661.32|13661.32|13661.32|13661.32|13661.32|0
1654005080000|2022-05-31 13:51:20|13662.72|13662.72|13662.72|13662.72|13662.72|13662.72|13662.72|13662.72|0
1654005120000|2022-05-31 13:52:00|13658.76|13658.76|13658.76|13658.76|13658.76|13658.76|13658.76|13658.76|0
1654005140000|2022-05-31 13:52:20|13657.36|13657.36|13654.56|13654.56|13657.36|13657.36|13654.56|13654.56|0
1654005150000|2022-05-31 13:52:30|13650.6|13650.6|13650.6|13650.6|13650.6|13650.6|13650.6|13650.6|0
1654005160000|2022-05-31 13:52:40|13646.17|13646.17|13646.17|13646.17|13646.17|13646.17|13646.17|13646.17|0
1654005170000|2022-05-31 13:52:50|13645.25|13645.25|13641.99|13641.99|13645.25|13645.25|13641.99|13641.99|0
1654005190000|2022-05-31 13:53:10|13643.39|13643.39|13644.79|13644.79|13644.79|13644.79|13643.39|13643.39|0
1654005230000|2022-05-31 13:53:50|13646.19|13646.19|13642.23|13642.23|13646.19|13646.19|13642.23|13642.23|0
1654005240000|2022-05-31 13:54:00|13643.62|13643.62|13643.62|13643.62|13643.62|13643.62|13643.62|13643.62|0
1654005260000|2022-05-31 13:54:20|13645.02|13645.02|13645.02|13645.02|13645.02|13645.02|13645.02|13645.02|0
1654005290000|2022-05-31 13:54:50|13646.42|13646.42|13646.42|13646.42|13646.42|13646.42|13646.42|13646.42|0
1654005300000|2022-05-31 13:55:00|13645.02|13645.02|13645.02|13645.02|13645.02|13645.02|13645.02|13645.02|0
1654005330000|2022-05-31 13:55:30|13649.22|13649.22|13653.19|13653.19|13653.19|13653.19|13649.22|13649.22|0
1654005350000|2022-05-31 13:55:50|13655.99|13655.99|13655.99|13655.99|13655.99|13655.99|13655.99|13655.99|0
1654005360000|2022-05-31 13:56:00|13659.95|13659.95|13663.92|13663.92|13663.92|13663.92|13659.95|13659.95|0
1654005370000|2022-05-31 13:56:10|13666.72|13666.72|13666.72|13666.72|13666.72|13666.72|13666.72|13666.72|0
1654005380000|2022-05-31 13:56:20|13674.65|13674.65|13674.65|13674.65|13674.65|13674.65|13674.65|13674.65|0
1654005390000|2022-05-31 13:56:30|13676.03|13676.03|13676.03|13676.03|13676.03|13676.03|13676.03|13676.03|0
1654005400000|2022-05-31 13:56:40|13674.63|13674.63|13674.63|13674.63|13674.63|13674.63|13674.63|13674.63|0
1654005420000|2022-05-31 13:57:00|13676.03|13676.03|13681.39|13681.39|13681.39|13681.39|13676.03|13676.03|0
1654005430000|2022-05-31 13:57:10|13677.43|13677.43|13677.43|13677.43|13677.43|13677.43|13677.43|13677.43|0
1654005460000|2022-05-31 13:57:40|13678.83|13678.83|13678.83|13678.83|13678.83|13678.83|13678.83|13678.83|0
1654005470000|2022-05-31 13:57:50|13674.86|13674.86|13674.86|13674.86|13674.86|13674.86|13674.86|13674.86|0
1654005490000|2022-05-31 13:58:10|13672.06|13672.06|13670.66|13670.66|13672.06|13672.06|13670.66|13670.66|0
1654005500000|2022-05-31 13:58:20|13669.26|13669.26|13669.26|13669.26|13669.26|13669.26|13669.26|13669.26|0
1654005530000|2022-05-31 13:58:50|13670.66|13670.66|13670.66|13670.66|13670.66|13670.66|13670.66|13670.66|0
1654005590000|2022-05-31 13:59:50|13669.26|13669.26|13669.26|13669.26|13669.26|13669.26|13669.26|13669.26|0
1654005620000|2022-05-31 14:00:20|13657.37|13657.37|13658.77|13658.77|13658.77|13658.77|13657.37|13657.37|0
1654005650000|2022-05-31 14:00:50|13660.17|13660.17|13660.17|13660.17|13660.17|13660.17|13660.17|13660.17|0
1654005680000|2022-05-31 14:01:20|13656.2|13656.2|13656.2|13656.2|13656.2|13656.2|13656.2|13656.2|0
1654005710000|2022-05-31 14:01:50|13652.23|13652.23|13652.23|13652.23|13652.23|13652.23|13652.23|13652.23|0
1654005720000|2022-05-31 14:02:00|13653.63|13653.63|13662.96|13662.96|13662.96|13662.96|13653.63|13653.63|0
1654005730000|2022-05-31 14:02:10|13665.76|13665.76|13665.76|13665.76|13665.76|13665.76|13665.76|13665.76|0
1654005770000|2022-05-31 14:02:50|13664.36|13664.36|13660.4|13660.4|13664.36|13664.36|13656.43|13656.43|0
1654005780000|2022-05-31 14:03:00|13659.48|13659.48|13648.75|13648.75|13659.48|13659.48|13648.75|13648.75|0
1654005790000|2022-05-31 14:03:10|13652.71|13652.71|13652.71|13652.71|13652.71|13652.71|13652.71|13652.71|0
1654005800000|2022-05-31 14:03:20|13648.75|13648.75|13648.75|13648.75|13648.75|13648.75|13648.75|13648.75|0
1654005810000|2022-05-31 14:03:30|13652.71|13652.71|13652.71|13652.71|13652.71|13652.71|13652.71|13652.71|0
1654005820000|2022-05-31 14:03:40|13655.51|13655.51|13655.51|13655.51|13655.51|13655.51|13655.51|13655.51|0
1654005830000|2022-05-31 14:03:50|13654.11|13654.11|13654.11|13654.11|13654.11|13654.11|13654.11|13654.11|0
1654005850000|2022-05-31 14:04:10|13650.15|13650.15|13650.15|13650.15|13650.15|13650.15|13650.15|13650.15|0
1654005870000|2022-05-31 14:04:30|13647.35|13647.35|13641.99|13641.99|13647.35|13647.35|13641.99|13641.99|0
1654005900000|2022-05-31 14:05:00|13638.02|13638.02|13639.42|13639.42|13639.42|13639.42|13638.02|13638.02|0
1654005910000|2022-05-31 14:05:10|13643.38|13643.38|13643.38|13643.38|13643.38|13643.38|13643.38|13643.38|0
1654005920000|2022-05-31 14:05:20|13641.99|13641.99|13641.99|13641.99|13641.99|13641.99|13641.99|13641.99|0
1654005930000|2022-05-31 14:05:30|13640.59|13640.59|13640.59|13640.59|13640.59|13640.59|13640.59|13640.59|0
1654005960000|2022-05-31 14:06:00|13636.62|13636.62|13632.66|13632.66|13636.62|13636.62|13632.66|13632.66|0
1654006000000|2022-05-31 14:06:40|13631.26|13631.26|13629.88|13629.88|13631.26|13631.26|13629.88|13629.88|0
1654006010000|2022-05-31 14:06:50|13631.28|13631.28|13627.31|13627.31|13631.28|13631.28|13627.31|13627.31|0
1654006020000|2022-05-31 14:07:00|13631.28|13631.28|13639.44|13639.44|13639.44|13639.44|13631.28|13631.28|0
1654006060000|2022-05-31 14:07:40|13635.47|13635.47|13635.47|13635.47|13635.47|13635.47|13635.47|13635.47|0
1654006070000|2022-05-31 14:07:50|13631.51|13631.51|13630.11|13630.11|13631.51|13631.51|13630.11|13630.11|0
1654006080000|2022-05-31 14:08:00|13634.08|13634.08|13634.08|13634.08|13634.08|13634.08|13634.08|13634.08|0
1654006090000|2022-05-31 14:08:10|13635.47|13635.47|13638.27|13638.27|13638.27|13638.27|13635.47|13635.47|0
1654006110000|2022-05-31 14:08:30|13635.47|13635.47|13635.47|13635.47|13635.47|13635.47|13635.47|13635.47|0
1654006130000|2022-05-31 14:08:50|13635.02|13635.02|13636.41|13636.41|13636.41|13636.41|13635.02|13635.02|0
1654006170000|2022-05-31 14:09:30|13637.81|13637.81|13637.81|13637.81|13637.81|13637.81|13637.81|13637.81|0
1654006180000|2022-05-31 14:09:40|13636.41|13636.41|13628.48|13628.48|13636.41|13636.41|13628.48|13628.48|0
1654006200000|2022-05-31 14:10:00|13632.45|13632.45|13632.45|13632.45|13632.45|13632.45|13632.45|13632.45|0
1654006220000|2022-05-31 14:10:20|13635.25|13635.25|13635.25|13635.25|13635.25|13635.25|13635.25|13635.25|0
1654006230000|2022-05-31 14:10:30|13631.28|13631.28|13631.28|13631.28|13631.28|13631.28|13631.28|13631.28|0
1654006250000|2022-05-31 14:10:50|13635.25|13635.25|13635.25|13635.25|13635.25|13635.25|13635.25|13635.25|0
1654006310000|2022-05-31 14:11:50|13632.45|13632.45|13641.78|13641.78|13641.78|13641.78|13632.45|13632.45|0
1654006350000|2022-05-31 14:12:30|13643.18|13643.18|13643.18|13643.18|13643.18|13643.18|13643.18|13643.18|0
1654006370000|2022-05-31 14:12:50|13640.38|13640.38|13640.38|13640.38|13640.38|13640.38|13640.38|13640.38|0
1654006390000|2022-05-31 14:13:10|13644.35|13644.35|13644.35|13644.35|13644.35|13644.35|13644.35|13644.35|0
1654006410000|2022-05-31 14:13:30|13647.14|13647.14|13647.14|13647.14|13647.14|13647.14|13647.14|13647.14|0
1654006430000|2022-05-31 14:13:50|13645.74|13645.74|13645.74|13645.74|13645.74|13645.74|13645.74|13645.74|0
1654006450000|2022-05-31 14:14:10|13647.14|13647.14|13647.14|13647.14|13647.14|13647.14|13647.14|13647.14|0
1654006460000|2022-05-31 14:14:20|13648.54|13648.54|13649.94|13649.94|13649.94|13649.94|13648.54|13648.54|0
1654006490000|2022-05-31 14:14:50|13653.91|13653.91|13656.71|13656.71|13656.71|13656.71|13653.91|13653.91|0
1654006520000|2022-05-31 14:15:20|13658.09|13658.09|13658.09|13658.09|13658.09|13658.09|13658.09|13658.09|0
1654006530000|2022-05-31 14:15:30|13654.12|13654.12|13654.12|13654.12|13654.12|13654.12|13654.12|13654.12|0
1654006550000|2022-05-31 14:15:50|13650.16|13650.16|13651.56|13651.56|13651.56|13651.56|13650.16|13650.16|0
1654006560000|2022-05-31 14:16:00|13655.52|13655.52|13647.59|13647.59|13655.52|13655.52|13647.59|13647.59|0
1654006580000|2022-05-31 14:16:20|13648.99|13648.99|13647.82|13647.82|13648.99|13648.99|13645.02|13645.02|0
1654006610000|2022-05-31 14:16:50|13643.62|13643.62|13643.62|13643.62|13643.62|13643.62|13643.62|13643.62|0
1654006640000|2022-05-31 14:17:20|13645.02|13645.02|13645.02|13645.02|13645.02|13645.02|13645.02|13645.02|0
1654006650000|2022-05-31 14:17:30|13645.48|13645.48|13646.88|13646.88|13646.88|13646.88|13645.48|13645.48|0
1654006660000|2022-05-31 14:17:40|13645.48|13645.48|13644.08|13644.08|13645.48|13645.48|13644.08|13644.08|0
1654006700000|2022-05-31 14:18:20|13650.85|13650.85|13650.85|13650.85|13650.85|13650.85|13650.85|13650.85|0
1654006710000|2022-05-31 14:18:30|13649.45|13649.45|13649.45|13649.45|13649.45|13649.45|13649.45|13649.45|0
1654006740000|2022-05-31 14:19:00|13652.25|13652.25|13649.45|13649.45|13652.25|13652.25|13649.45|13649.45|0
1654006770000|2022-05-31 14:19:30|13653.41|13653.41|13665.31|13665.31|13665.31|13665.31|13653.41|13653.41|0
1654006780000|2022-05-31 14:19:40|13668.11|13668.11|13668.11|13668.11|13668.11|13668.11|13668.11|13668.11|0
1654006820000|2022-05-31 14:20:20|13669.51|13669.51|13669.51|13669.51|13669.51|13669.51|13669.51|13669.51|0
1654006840000|2022-05-31 14:20:40|13665.54|13665.54|13665.54|13665.54|13665.54|13665.54|13665.54|13665.54|0
1654006880000|2022-05-31 14:21:20|13669.51|13669.51|13669.51|13669.51|13669.51|13669.51|13669.51|13669.51|0
1654006900000|2022-05-31 14:21:40|13668.11|13668.11|13669.95|13669.95|13669.95|13669.95|13668.11|13668.11|0
1654006930000|2022-05-31 14:22:10|13672.75|13672.75|13672.75|13672.75|13672.75|13672.75|13672.75|13672.75|0
1654006940000|2022-05-31 14:22:20|13676.71|13676.71|13672.75|13672.75|13676.71|13676.71|13672.75|13672.75|0
1654007000000|2022-05-31 14:23:20|13676.71|13676.71|13680.68|13680.68|13680.68|13680.68|13676.71|13676.71|0
1654007010000|2022-05-31 14:23:30|13676.71|13676.71|13676.71|13676.71|13676.71|13676.71|13676.71|13676.71|0
1654007020000|2022-05-31 14:23:40|13673.91|13673.91|13672.51|13672.51|13673.91|13673.91|13672.51|13672.51|0
1654007030000|2022-05-31 14:23:50|13673.91|13673.91|13673.91|13673.91|13673.91|13673.91|13673.91|13673.91|0
1654007040000|2022-05-31 14:24:00|13675.31|13675.31|13675.31|13675.31|13675.31|13675.31|13675.31|13675.31|0
1654007100000|2022-05-31 14:25:00|13676.71|13676.71|13676.71|13676.71|13676.71|13676.71|13676.71|13676.71|0
1654007120000|2022-05-31 14:25:20|13684.64|13684.64|13680.68|13680.68|13684.64|13684.64|13680.68|13680.68|0
1654007150000|2022-05-31 14:25:50|13682.08|13682.08|13682.08|13682.08|13682.08|13682.08|13682.08|13682.08|0
1654007160000|2022-05-31 14:26:00|13677.88|13677.88|13677.88|13677.88|13677.88|13677.88|13677.88|13677.88|0
1654007170000|2022-05-31 14:26:10|13673.91|13673.91|13673.91|13673.91|13673.91|13673.91|13673.91|13673.91|0
1654007190000|2022-05-31 14:26:30|13672.51|13672.51|13672.51|13672.51|13672.51|13672.51|13672.51|13672.51|0
1654007240000|2022-05-31 14:27:20|13673.91|13673.91|13673.91|13673.91|13673.91|13673.91|13673.91|13673.91|0
1654007250000|2022-05-31 14:27:30|13672.51|13672.51|13672.51|13672.51|13672.51|13672.51|13672.51|13672.51|0
1654007290000|2022-05-31 14:28:10|13676.48|13676.48|13676.48|13676.48|13676.48|13676.48|13676.48|13676.48|0
1654007300000|2022-05-31 14:28:20|13679.28|13679.28|13679.28|13679.28|13679.28|13679.28|13679.28|13679.28|0
1654007360000|2022-05-31 14:29:20|13675.31|13675.31|13676.71|13676.71|13680.68|13680.68|13675.31|13675.31|0
1654007460000|2022-05-31 14:31:00|13680.68|13680.68|13680.68|13680.68|13680.68|13680.68|13680.68|13680.68|0
1654007470000|2022-05-31 14:31:10|13682.08|13682.08|13682.08|13682.08|13682.08|13682.08|13682.08|13682.08|0
1654007480000|2022-05-31 14:31:20|13684.88|13684.88|13684.88|13684.88|13684.88|13684.88|13684.88|13684.88|0
1654007490000|2022-05-31 14:31:30|13686.28|13686.28|13686.28|13686.28|13686.28|13686.28|13686.28|13686.28|0
1654007500000|2022-05-31 14:31:40|13687.67|13687.67|13687.67|13687.67|13687.67|13687.67|13687.67|13687.67|0
1654007540000|2022-05-31 14:32:20|13686.28|13686.28|13684.88|13684.88|13686.28|13686.28|13684.88|13684.88|0
1654007610000|2022-05-31 14:33:30|13686.28|13686.28|13686.28|13686.28|13686.28|13686.28|13686.28|13686.28|0
1654007620000|2022-05-31 14:33:40|13682.31|13682.31|13682.31|13682.31|13682.31|13682.31|13682.31|13682.31|0
1654007640000|2022-05-31 14:34:00|13678.11|13678.11|13672.29|13672.29|13678.11|13678.11|13672.29|13672.29|0
1654007660000|2022-05-31 14:34:20|13670.89|13670.89|13670.89|13670.89|13670.89|13670.89|13670.89|13670.89|0
1654007700000|2022-05-31 14:35:00|13672.29|13672.29|13672.29|13672.29|13672.29|13672.29|13672.29|13672.29|0
1654007720000|2022-05-31 14:35:20|13669.49|13669.49|13669.49|13669.49|13669.49|13669.49|13669.49|13669.49|0
1654007730000|2022-05-31 14:35:30|13670.89|13670.89|13670.89|13670.89|13670.89|13670.89|13670.89|13670.89|0
1654007760000|2022-05-31 14:36:00|13672.29|13672.29|13672.29|13672.29|13672.29|13672.29|13672.29|13672.29|0
1654007770000|2022-05-31 14:36:10|13670.89|13670.89|13670.89|13670.89|13670.89|13670.89|13670.89|13670.89|0
1654007800000|2022-05-31 14:36:40|13669.49|13669.49|13666.69|13666.69|13669.49|13669.49|13666.69|13666.69|0
1654007810000|2022-05-31 14:36:50|13669.49|13669.49|13669.49|13669.49|13669.49|13669.49|13669.49|13669.49|0
1654007890000|2022-05-31 14:38:10|13673.45|13673.45|13673.45|13673.45|13673.45|13673.45|13673.45|13673.45|0
1654007910000|2022-05-31 14:38:30|13674.85|13674.85|13673.69|13673.69|13674.85|13674.85|13670.89|13670.89|0
1654007950000|2022-05-31 14:39:10|13675.09|13675.09|13675.09|13675.09|13675.09|13675.09|13675.09|13675.09|0
1654007960000|2022-05-31 14:39:20|13680.45|13680.45|13680.45|13680.45|13680.45|13680.45|13680.45|13680.45|0
1654007970000|2022-05-31 14:39:30|13683.25|13683.25|13683.25|13683.25|13683.25|13683.25|13683.25|13683.25|0
1654008000000|2022-05-31 14:40:00|13679.05|13679.05|13676.25|13676.25|13679.05|13679.05|13676.25|13676.25|0
1654008020000|2022-05-31 14:40:20|13680.22|13680.22|13680.22|13680.22|13680.22|13680.22|13680.22|13680.22|0
1654008050000|2022-05-31 14:40:50|13683.02|13683.02|13683.02|13683.02|13683.02|13683.02|13683.02|13683.02|0
1654008130000|2022-05-31 14:42:10|13680.22|13680.22|13680.22|13680.22|13680.22|13680.22|13680.22|13680.22|0
1654008140000|2022-05-31 14:42:20|13681.62|13681.62|13681.62|13681.62|13681.62|13681.62|13681.62|13681.62|0
1654008150000|2022-05-31 14:42:30|13683.02|13683.02|13683.02|13683.02|13683.02|13683.02|13683.02|13683.02|0
1654008180000|2022-05-31 14:43:00|13685.82|13685.82|13685.82|13685.82|13685.82|13685.82|13685.82|13685.82|0
1654008190000|2022-05-31 14:43:10|13689.78|13689.78|13686.98|13686.98|13689.78|13689.78|13686.98|13686.98|0
1654008200000|2022-05-31 14:43:20|13690.95|13690.95|13692.35|13692.35|13692.35|13692.35|13690.95|13690.95|0
1654008210000|2022-05-31 14:43:30|13695.15|13695.15|13695.15|13695.15|13695.15|13695.15|13695.15|13695.15|0
1654008260000|2022-05-31 14:44:20|13692.35|13692.35|13692.35|13692.35|13692.35|13692.35|13690.95|13690.95|0
1654008320000|2022-05-31 14:45:20|13695.15|13695.15|13695.15|13695.15|13695.15|13695.15|13695.15|13695.15|0
1654008330000|2022-05-31 14:45:30|13696.55|13696.55|13696.55|13696.55|13696.55|13696.55|13696.55|13696.55|0
1654008340000|2022-05-31 14:45:40|13695.15|13695.15|13691.18|13691.18|13695.15|13695.15|13691.18|13691.18|0
1654008390000|2022-05-31 14:46:30|13692.58|13692.58|13692.58|13692.58|13692.58|13692.58|13692.58|13692.58|0
1654008400000|2022-05-31 14:46:40|13696.55|13696.55|13697.94|13697.94|13697.94|13697.94|13696.55|13696.55|0
1654008420000|2022-05-31 14:47:00|13699.34|13699.34|13699.34|13699.34|13699.34|13699.34|13699.34|13699.34|0
1654008430000|2022-05-31 14:47:10|13697.94|13697.94|13693.98|13693.98|13697.94|13697.94|13693.98|13693.98|0
1654008440000|2022-05-31 14:47:20|13690.01|13690.01|13690.01|13690.01|13690.01|13690.01|13690.01|13690.01|0
1654008460000|2022-05-31 14:47:40|13688.61|13688.61|13690.01|13690.01|13690.01|13690.01|13688.61|13688.61|0
1654008520000|2022-05-31 14:48:40|13691.41|13691.41|13691.41|13691.41|13691.41|13691.41|13691.41|13691.41|0
1654008530000|2022-05-31 14:48:50|13692.81|13692.81|13692.81|13692.81|13692.81|13692.81|13692.81|13692.81|0
1654008550000|2022-05-31 14:49:10|13690.01|13690.01|13688.61|13688.61|13690.01|13690.01|13688.61|13688.61|0
1654008560000|2022-05-31 14:49:20|13692.81|13692.81|13692.81|13692.81|13692.81|13692.81|13692.81|13692.81|0
1654008570000|2022-05-31 14:49:30|13688.85|13688.85|13688.85|13688.85|13688.85|13688.85|13688.85|13688.85|0
1654008580000|2022-05-31 14:49:40|13690.25|13690.25|13690.25|13690.25|13690.25|13690.25|13690.25|13690.25|0
1654008600000|2022-05-31 14:50:00|13687.45|13687.45|13684.65|13684.65|13687.45|13687.45|13684.65|13684.65|0
1654008620000|2022-05-31 14:50:20|13686.05|13686.05|13686.05|13686.05|13686.05|13686.05|13686.05|13686.05|0
1654008660000|2022-05-31 14:51:00|13687.45|13687.45|13687.45|13687.45|13687.45|13687.45|13687.45|13687.45|0
1654008730000|2022-05-31 14:52:10|13683.48|13683.48|13683.48|13683.48|13683.48|13683.48|13683.48|13683.48|0
1654008740000|2022-05-31 14:52:20|13682.08|13682.08|13680.68|13680.68|13682.08|13682.08|13680.68|13680.68|0
1654008760000|2022-05-31 14:52:40|13683.48|13683.48|13679.52|13679.52|13683.48|13683.48|13679.52|13679.52|0
1654008770000|2022-05-31 14:52:50|13683.48|13683.48|13686.28|13686.28|13686.28|13686.28|13683.48|13683.48|0
1654008780000|2022-05-31 14:53:00|13689.08|13689.08|13684.88|13684.88|13689.08|13689.08|13684.88|13684.88|0
1654008810000|2022-05-31 14:53:30|13687.68|13687.68|13687.68|13687.68|13687.68|13687.68|13687.68|13687.68|0
1654008820000|2022-05-31 14:53:40|13686.28|13686.28|13684.88|13684.88|13686.28|13686.28|13684.88|13684.88|0
1654008830000|2022-05-31 14:53:50|13680.92|13680.92|13680.92|13680.92|13680.92|13680.92|13680.92|13680.92|0
1654008850000|2022-05-31 14:54:10|13683.72|13683.72|13683.72|13683.72|13683.72|13683.72|13683.72|13683.72|0
1654008880000|2022-05-31 14:54:40|13683.26|13683.26|13683.26|13683.26|13683.26|13683.26|13683.26|13683.26|0
1654008890000|2022-05-31 14:54:50|13684.66|13684.66|13684.66|13684.66|13684.66|13684.66|13684.66|13684.66|0
1654008900000|2022-05-31 14:55:00|13686.06|13686.06|13686.06|13686.06|13686.06|13686.06|13686.06|13686.06|0
1654008910000|2022-05-31 14:55:10|13688.85|13688.85|13688.85|13688.85|13688.85|13688.85|13688.85|13688.85|0
1654008920000|2022-05-31 14:55:20|13690.25|13690.25|13690.71|13690.71|13690.71|13690.71|13690.25|13690.25|0
1654008960000|2022-05-31 14:56:00|13689.31|13689.31|13685.35|13685.35|13689.31|13689.31|13685.35|13685.35|0
1654008980000|2022-05-31 14:56:20|13681.38|13681.38|13682.78|13682.78|13682.78|13682.78|13681.38|13681.38|0
1654008990000|2022-05-31 14:56:30|13681.38|13681.38|13681.38|13681.38|13681.38|13681.38|13679.98|13679.98|0
1654009020000|2022-05-31 14:57:00|13680.92|13680.92|13682.32|13682.32|13682.32|13682.32|13680.92|13680.92|0
1654009030000|2022-05-31 14:57:10|13678.36|13678.36|13678.36|13678.36|13678.36|13678.36|13678.36|13678.36|0
1654009040000|2022-05-31 14:57:20|13674.16|13674.16|13675.56|13675.56|13675.56|13675.56|13674.16|13674.16|0
1654009060000|2022-05-31 14:57:40|13674.16|13674.16|13674.16|13674.16|13674.16|13674.16|13674.16|13674.16|0
1654009080000|2022-05-31 14:58:00|13670.19|13670.19|13670.19|13670.19|13670.19|13670.19|13670.19|13670.19|0
1654009090000|2022-05-31 14:58:10|13669.28|13669.28|13670.67|13670.67|13670.67|13670.67|13669.28|13669.28|0
1654009110000|2022-05-31 14:58:30|13673.47|13673.47|13673.47|13673.47|13673.47|13673.47|13673.47|13673.47|0
1654009160000|2022-05-31 14:59:20|13670.67|13670.67|13666.71|13666.71|13670.67|13670.67|13666.71|13666.71|0
1654009170000|2022-05-31 14:59:30|13662.74|13662.74|13664.14|13664.14|13664.14|13664.14|13662.74|13662.74|0
1654009180000|2022-05-31 14:59:40|13668.11|13668.11|13668.11|13668.11|13668.11|13668.11|13668.11|13668.11|0
1654009200000|2022-05-31 15:00:00|13666.71|13666.71|13666.71|13666.71|13666.71|13666.71|13666.71|13666.71|0
1654009210000|2022-05-31 15:00:10|13670.67|13670.67|13678.61|13678.61|13678.61|13678.61|13670.67|13670.67|0
1654009220000|2022-05-31 15:00:20|13680|13680|13681.4|13681.4|13681.4|13681.4|13680|13680|0
1654009240000|2022-05-31 15:00:40|13678.61|13678.61|13671.61|13671.61|13678.61|13678.61|13671.61|13671.61|0
1654009260000|2022-05-31 15:01:00|13667.64|13667.64|13667.64|13667.64|13667.64|13667.64|13667.64|13667.64|0
1654009270000|2022-05-31 15:01:10|13663.68|13663.68|13663.68|13663.68|13663.68|13663.68|13663.68|13663.68|0
1654009330000|2022-05-31 15:02:10|13666.48|13666.48|13666.48|13666.48|13666.48|13666.48|13666.48|13666.48|0
1654009390000|2022-05-31 15:03:10|13663.68|13663.68|13660.88|13660.88|13663.68|13663.68|13660.88|13660.88|0
1654009410000|2022-05-31 15:03:30|13664.84|13664.84|13663.44|13663.44|13664.84|13664.84|13663.44|13663.44|0
1654009450000|2022-05-31 15:04:10|13667.41|13667.41|13667.41|13667.41|13667.41|13667.41|13667.41|13667.41|0
1654009460000|2022-05-31 15:04:20|13668.81|13668.81|13667.41|13667.41|13668.81|13668.81|13667.41|13667.41|0
1654009480000|2022-05-31 15:04:40|13670.21|13670.21|13670.21|13670.21|13670.21|13670.21|13670.21|13670.21|0
1654009510000|2022-05-31 15:05:10|13673.01|13673.01|13675.81|13675.81|13675.81|13675.81|13673.01|13673.01|0
1654009520000|2022-05-31 15:05:20|13673.01|13673.01|13673.01|13673.01|13673.01|13673.01|13673.01|13673.01|0
1654009530000|2022-05-31 15:05:30|13671.61|13671.61|13667.64|13667.64|13671.61|13671.61|13667.64|13667.64|0
1654009550000|2022-05-31 15:05:50|13669.04|13669.04|13669.04|13669.04|13669.04|13669.04|13669.04|13669.04|0
1654009590000|2022-05-31 15:06:30|13665.08|13665.08|13663.68|13663.68|13665.08|13665.08|13663.68|13663.68|0
1654009610000|2022-05-31 15:06:50|13660.88|13660.88|13660.88|13660.88|13660.88|13660.88|13660.88|13660.88|0
1654009630000|2022-05-31 15:07:10|13656.91|13656.91|13656.91|13656.91|13656.91|13656.91|13656.91|13656.91|0
1654009640000|2022-05-31 15:07:20|13652.95|13652.95|13651.09|13651.09|13652.95|13652.95|13651.09|13651.09|0
1654009660000|2022-05-31 15:07:40|13655.05|13655.05|13655.05|13655.05|13655.05|13655.05|13655.05|13655.05|0
1654009680000|2022-05-31 15:08:00|13651.09|13651.09|13650.63|13650.63|13651.09|13651.09|13650.63|13650.63|0
1654009690000|2022-05-31 15:08:10|13649.23|13649.23|13646.43|13646.43|13649.23|13649.23|13646.43|13646.43|0
1654009700000|2022-05-31 15:08:20|13645.03|13645.03|13645.03|13645.03|13645.03|13645.03|13645.03|13645.03|0
1654009710000|2022-05-31 15:08:30|13637.1|13637.1|13633.14|13633.14|13637.1|13637.1|13633.14|13633.14|0
1654009720000|2022-05-31 15:08:40|13637.1|13637.1|13637.1|13637.1|13637.1|13637.1|13637.1|13637.1|0
1654009780000|2022-05-31 15:09:40|13639.9|13639.9|13639.9|13639.9|13639.9|13639.9|13639.9|13639.9|0
1654009790000|2022-05-31 15:09:50|13643.86|13643.86|13643.86|13643.86|13643.86|13643.86|13643.86|13643.86|0
1654009800000|2022-05-31 15:10:00|13642.47|13642.47|13642.47|13642.47|13642.47|13642.47|13642.47|13642.47|0
1654009820000|2022-05-31 15:10:20|13643.86|13643.86|13643.86|13643.86|13643.86|13643.86|13643.86|13643.86|0
1654009860000|2022-05-31 15:11:00|13642.47|13642.47|13641.07|13641.07|13642.47|13642.47|13641.07|13641.07|0
1654010010000|2022-05-31 15:13:30|13636.87|13636.87|13636.87|13636.87|13636.87|13636.87|13636.87|13636.87|0
1654010030000|2022-05-31 15:13:50|13635.47|13635.47|13635.47|13635.47|13635.47|13635.47|13635.47|13635.47|0
1654010070000|2022-05-31 15:14:30|13634.55|13634.55|13634.55|13634.55|13634.55|13634.55|13634.55|13634.55|0
1654010080000|2022-05-31 15:14:40|13633.15|13633.15|13633.15|13633.15|13633.15|13633.15|13633.15|13633.15|0
1654010100000|2022-05-31 15:15:00|13629.18|13629.18|13629.18|13629.18|13629.18|13629.18|13629.18|13629.18|0
1654010120000|2022-05-31 15:15:20|13633.15|13633.15|13633.15|13633.15|13633.15|13633.15|13633.15|13633.15|0
1654010150000|2022-05-31 15:15:50|13634.55|13634.55|13634.09|13634.09|13634.55|13634.55|13634.09|13634.09|0
1654010170000|2022-05-31 15:16:10|13635.49|13635.49|13634.09|13634.09|13635.49|13635.49|13634.09|13634.09|0
1654010220000|2022-05-31 15:17:00|13632.69|13632.69|13631.29|13631.29|13632.69|13632.69|13631.29|13631.29|0
1654010240000|2022-05-31 15:17:20|13632.69|13632.69|13632.69|13632.69|13632.69|13632.69|13632.69|13632.69|0
1654010290000|2022-05-31 15:18:10|13628.72|13628.72|13627.32|13627.32|13628.72|13628.72|13627.32|13627.32|0
1654010300000|2022-05-31 15:18:20|13623.36|13623.36|13623.36|13623.36|13623.36|13623.36|13623.36|13623.36|0
1654010330000|2022-05-31 15:18:50|13624.76|13624.76|13624.76|13624.76|13624.76|13624.76|13624.76|13624.76|0
1654010340000|2022-05-31 15:19:00|13626.16|13626.16|13626.16|13626.16|13626.16|13626.16|13626.16|13626.16|0
1654010350000|2022-05-31 15:19:10|13624.76|13624.76|13624.76|13624.76|13624.76|13624.76|13624.76|13624.76|0
1654010360000|2022-05-31 15:19:20|13623.36|13623.36|13623.36|13623.36|13623.36|13623.36|13623.36|13623.36|0
1654010400000|2022-05-31 15:20:00|13620.56|13620.56|13620.56|13620.56|13620.56|13620.56|13620.56|13620.56|0
1654010510000|2022-05-31 15:21:50|13619.16|13619.16|13619.16|13619.16|13619.16|13619.16|13619.16|13619.16|0
1654010520000|2022-05-31 15:22:00|13620.56|13620.56|13621.96|13621.96|13621.96|13621.96|13620.56|13620.56|0
1654010540000|2022-05-31 15:22:20|13625.93|13625.93|13625.93|13625.93|13625.93|13625.93|13625.93|13625.93|0
1654010560000|2022-05-31 15:22:40|13627.32|13627.32|13625.93|13625.93|13627.32|13627.32|13625.93|13625.93|0
1654010580000|2022-05-31 15:23:00|13629.89|13629.89|13628.49|13628.49|13631.29|13631.29|13628.49|13628.49|0
1654010590000|2022-05-31 15:23:10|13631.29|13631.29|13631.29|13631.29|13631.29|13631.29|13631.29|13631.29|0
1654010600000|2022-05-31 15:23:20|13628.49|13628.49|13628.49|13628.49|13628.49|13628.49|13628.49|13628.49|0
1654010630000|2022-05-31 15:23:50|13624.53|13624.53|13624.53|13624.53|13624.53|13624.53|13624.53|13624.53|0
1654010680000|2022-05-31 15:24:40|13625.93|13625.93|13625.93|13625.93|13625.93|13625.93|13625.93|13625.93|0
1654010690000|2022-05-31 15:24:50|13629.89|13629.89|13628.49|13628.49|13629.89|13629.89|13628.49|13628.49|0
1654010700000|2022-05-31 15:25:00|13629.89|13629.89|13630.35|13630.35|13630.35|13630.35|13629.89|13629.89|0
1654010710000|2022-05-31 15:25:10|13628.95|13628.95|13628.95|13628.95|13628.95|13628.95|13628.95|13628.95|0
1654010720000|2022-05-31 15:25:20|13627.55|13627.55|13631.52|13631.52|13631.52|13631.52|13627.55|13627.55|0
1654010740000|2022-05-31 15:25:40|13632.9|13632.9|13632.9|13632.9|13632.9|13632.9|13632.9|13632.9|0
1654010750000|2022-05-31 15:25:50|13634.29|13634.29|13634.29|13634.29|13634.29|13634.29|13634.29|13634.29|0
1654010770000|2022-05-31 15:26:10|13634.75|13634.75|13635.21|13635.21|13635.21|13635.21|13634.75|13634.75|0
1654010790000|2022-05-31 15:26:30|13639.18|13639.18|13640.58|13640.58|13640.58|13640.58|13639.18|13639.18|0
1654010800000|2022-05-31 15:26:40|13644.54|13644.54|13647.34|13647.34|13647.34|13647.34|13644.54|13644.54|0
1654010810000|2022-05-31 15:26:50|13647.8|13647.8|13647.8|13647.8|13647.8|13647.8|13647.8|13647.8|0
1654010860000|2022-05-31 15:27:40|13646.4|13646.4|13647.8|13647.8|13647.8|13647.8|13645|13645|0
1654010870000|2022-05-31 15:27:50|13651.77|13651.77|13651.77|13651.77|13651.77|13651.77|13651.77|13651.77|0
1654010880000|2022-05-31 15:28:00|13653.17|13653.17|13653.17|13653.17|13653.17|13653.17|13653.17|13653.17|0
1654010890000|2022-05-31 15:28:10|13651.77|13651.77|13646.4|13646.4|13651.77|13651.77|13646.4|13646.4|0
1654010900000|2022-05-31 15:28:20|13647.8|13647.8|13643.84|13643.84|13647.8|13647.8|13643.84|13643.84|0
1654010910000|2022-05-31 15:28:30|13645.24|13645.24|13645.24|13645.24|13645.24|13645.24|13645.24|13645.24|0
1654010920000|2022-05-31 15:28:40|13644.78|13644.78|13644.78|13644.78|13644.78|13644.78|13644.78|13644.78|0
1654010930000|2022-05-31 15:28:50|13636.61|13636.61|13636.61|13636.61|13636.61|13636.61|13636.61|13636.61|0
1654010940000|2022-05-31 15:29:00|13635.21|13635.21|13631.25|13631.25|13635.21|13635.21|13631.25|13631.25|0
1654010950000|2022-05-31 15:29:10|13627.28|13627.28|13627.28|13627.28|13627.28|13627.28|13627.28|13627.28|0
1654010970000|2022-05-31 15:29:30|13628.68|13628.68|13627.28|13627.28|13631.25|13631.25|13627.28|13627.28|0
1654010980000|2022-05-31 15:29:40|13631.25|13631.25|13627.05|13627.05|13631.25|13631.25|13627.05|13627.05|0
1654010990000|2022-05-31 15:29:50|13631.02|13631.02|13626.82|13626.82|13636.15|13636.15|13622.85|13622.85|0
1654067710000|2022-06-01 07:15:10|13656.82|13656.82|13656.82|13656.82|13656.82|13656.82|13656.82|13656.82|0
1654067720000|2022-06-01 07:15:20|13663.82|13663.82|13661.02|13661.02|13663.82|13663.82|13661.02|13661.02|0
1654067750000|2022-06-01 07:15:50|13668.01|13668.01|13668.01|13668.01|13668.01|13668.01|13668.01|13668.01|0
1654067760000|2022-06-01 07:16:00|13683.41|13683.41|13683.41|13683.41|13683.41|13683.41|13683.41|13683.41|0
1654067770000|2022-06-01 07:16:10|13677.81|13677.81|13682.01|13682.01|13682.01|13682.01|13677.81|13677.81|0
1654067790000|2022-06-01 07:16:30|13693.9|13693.9|13697.87|13697.87|13697.87|13697.87|13693.9|13693.9|0
1654067800000|2022-06-01 07:16:40|13699.27|13699.27|13699.27|13699.27|13699.27|13699.27|13699.27|13699.27|0
1654067810000|2022-06-01 07:16:50|13701.11|13701.11|13701.57|13701.57|13701.57|13701.57|13701.11|13701.11|0
1654067820000|2022-06-01 07:17:00|13697.6|13697.6|13689.67|13689.67|13697.6|13697.6|13689.67|13689.67|0
1654067830000|2022-06-01 07:17:10|13691.07|13691.07|13691.07|13691.07|13691.07|13691.07|13691.07|13691.07|0
1654067850000|2022-06-01 07:17:30|13690.15|13690.15|13687.39|13687.39|13690.15|13690.15|13687.39|13687.39|0
1654067860000|2022-06-01 07:17:40|13686.47|13686.47|13686.47|13686.47|13686.47|13686.47|13686.47|13686.47|0
1654068030000|2022-06-01 07:20:30|13685.08|13685.08|13685.08|13685.08|13685.08|13685.08|13685.08|13685.08|0
1654068040000|2022-06-01 07:20:40|13693.01|13693.01|13693.01|13693.01|13693.01|13693.01|13693.01|13693.01|0
1654068050000|2022-06-01 07:20:50|13685.08|13685.08|13680.88|13680.88|13685.08|13685.08|13680.88|13680.88|0
1654068120000|2022-06-01 07:22:00|13684.84|13684.84|13684.84|13684.84|13684.84|13684.84|13684.84|13684.84|0
1654068140000|2022-06-01 07:22:20|13686.24|13686.24|13686.24|13686.24|13686.24|13686.24|13686.24|13686.24|0
1654068150000|2022-06-01 07:22:30|13680.64|13680.64|13680.64|13680.64|13680.64|13680.64|13680.64|13680.64|0
1654068180000|2022-06-01 07:23:00|13692.54|13692.54|13692.54|13692.54|13692.54|13692.54|13692.54|13692.54|0
1654068240000|2022-06-01 07:24:00|13695.3|13695.3|13695.76|13695.76|13695.76|13695.76|13695.3|13695.3|0
1654068270000|2022-06-01 07:24:30|13698.56|13698.56|13704.15|13704.15|13704.15|13704.15|13698.56|13698.56|0
1654068350000|2022-06-01 07:25:50|13706.95|13706.95|13706.95|13706.95|13706.95|13706.95|13706.95|13706.95|0
1654068380000|2022-06-01 07:26:20|13697.16|13697.16|13697.16|13697.16|13697.16|13697.16|13697.16|13697.16|0
1654068390000|2022-06-01 07:26:30|13689.23|13689.23|13689.23|13689.23|13689.23|13689.23|13689.23|13689.23|0
1654068440000|2022-06-01 07:27:20|13699.02|13699.02|13697.62|13697.62|13699.02|13699.02|13697.62|13697.62|0
1654068470000|2022-06-01 07:27:50|13696.7|13696.7|13696.7|13696.7|13696.7|13696.7|13696.7|13696.7|0
1654068480000|2022-06-01 07:28:00|13704.63|13704.63|13704.63|13704.63|13704.63|13704.63|13704.63|13704.63|0
1654068600000|2022-06-01 07:30:00|13700.44|13700.44|13700.44|13700.44|13700.44|13700.44|13700.44|13700.44|0
1654068610000|2022-06-01 07:30:10|13696.24|13696.24|13688.31|13688.31|13696.24|13696.24|13688.31|13688.31|0
1654068700000|2022-06-01 07:31:40|13696.24|13696.24|13696.24|13696.24|13696.24|13696.24|13696.24|13696.24|0
1654068720000|2022-06-01 07:32:00|13703.23|13703.23|13703.23|13703.23|13703.23|13703.23|13703.23|13703.23|0
1654068740000|2022-06-01 07:32:20|13704.15|13704.15|13704.15|13704.15|13704.15|13704.15|13704.15|13704.15|0
1654068760000|2022-06-01 07:32:40|13705.55|13705.55|13705.55|13705.55|13705.55|13705.55|13705.55|13705.55|0
1654068790000|2022-06-01 07:33:10|13708.35|13708.35|13708.35|13708.35|13708.35|13708.35|13708.35|13708.35|0
1654068800000|2022-06-01 07:33:20|13720.25|13720.25|13720.25|13720.25|13720.25|13720.25|13720.25|13720.25|0
1654068810000|2022-06-01 07:33:30|13720.71|13720.71|13720.71|13720.71|13720.71|13720.71|13720.71|13720.71|0
1654068880000|2022-06-01 07:34:40|13719.31|13719.31|13719.31|13719.31|13719.31|13719.31|13719.31|13719.31|0
1654068940000|2022-06-01 07:35:40|13718.85|13718.85|13719.31|13719.31|13719.31|13719.31|13718.85|13718.85|0
1654068950000|2022-06-01 07:35:50|13724.91|13724.91|13723.51|13723.51|13724.91|13724.91|13723.51|13723.51|0
1654068960000|2022-06-01 07:36:00|13731.44|13731.44|13731.44|13731.44|13731.44|13731.44|13731.44|13731.44|0
1654068990000|2022-06-01 07:36:30|13730.06|13730.06|13730.06|13730.06|13730.06|13730.06|13730.06|13730.06|0
1654069000000|2022-06-01 07:36:40|13729.14|13729.14|13729.14|13729.14|13729.14|13729.14|13729.14|13729.14|0
1654069060000|2022-06-01 07:37:40|13733.1|13733.1|13734.5|13734.5|13734.5|13734.5|13733.1|13733.1|0
1654069100000|2022-06-01 07:38:20|13726.57|13726.57|13726.57|13726.57|13726.57|13726.57|13726.57|13726.57|0
1654069110000|2022-06-01 07:38:30|13723.77|13723.77|13723.77|13723.77|13723.77|13723.77|13723.77|13723.77|0
1654069120000|2022-06-01 07:38:40|13719.81|13719.81|13719.81|13719.81|13719.81|13719.81|13719.81|13719.81|0
1654069200000|2022-06-01 07:40:00|13718.41|13718.41|13718.41|13718.41|13718.41|13718.41|13718.41|13718.41|0
1654069270000|2022-06-01 07:41:10|13714.44|13714.44|13714.44|13714.44|13714.44|13714.44|13714.44|13714.44|0
1654069300000|2022-06-01 07:41:40|13706.05|13706.05|13706.05|13706.05|13706.05|13706.05|13706.05|13706.05|0
1654069310000|2022-06-01 07:41:50|13690.19|13690.19|13686.22|13686.22|13690.19|13690.19|13686.22|13686.22|0
1654069330000|2022-06-01 07:42:10|13685.76|13685.76|13685.76|13685.76|13685.76|13685.76|13685.76|13685.76|0
1654069410000|2022-06-01 07:43:30|13677.83|13677.83|13677.83|13677.83|13680.63|13680.63|13677.83|13677.83|0
1654069430000|2022-06-01 07:43:50|13673.87|13673.87|13673.87|13673.87|13673.87|13673.87|13673.87|13673.87|0
1654069440000|2022-06-01 07:44:00|13682.03|13682.03|13682.03|13682.03|13682.03|13682.03|13682.03|13682.03|0
1654069490000|2022-06-01 07:44:50|13674.1|13674.1|13674.1|13674.1|13674.1|13674.1|13674.1|13674.1|0
1654069530000|2022-06-01 07:45:30|13682.03|13682.03|13682.03|13682.03|13682.03|13682.03|13682.03|13682.03|0
1654069670000|2022-06-01 07:47:50|13681.11|13681.11|13681.11|13681.11|13681.11|13681.11|13681.11|13681.11|0
1654069710000|2022-06-01 07:48:30|13673.18|13673.18|13673.18|13673.18|13673.18|13673.18|13673.18|13673.18|0
1654069720000|2022-06-01 07:48:40|13669.21|13669.21|13669.21|13669.21|13669.21|13669.21|13669.21|13669.21|0
1654069740000|2022-06-01 07:49:00|13670.61|13670.61|13670.61|13670.61|13670.61|13670.61|13670.61|13670.61|0
1654069770000|2022-06-01 07:49:30|13666.42|13666.42|13666.42|13666.42|13666.42|13666.42|13666.42|13666.42|0
1654069780000|2022-06-01 07:49:40|13662.45|13662.45|13662.45|13662.45|13662.45|13662.45|13662.45|13662.45|0
1654069810000|2022-06-01 07:50:10|13663.37|13663.37|13663.37|13663.37|13663.37|13663.37|13663.37|13663.37|0
1654069830000|2022-06-01 07:50:30|13667.57|13667.57|13667.57|13667.57|13667.57|13667.57|13667.57|13667.57|0
1654069870000|2022-06-01 07:51:10|13664.77|13664.77|13664.77|13664.77|13664.77|13664.77|13664.77|13664.77|0
1654069890000|2022-06-01 07:51:30|13660.8|13660.8|13656.84|13656.84|13660.8|13660.8|13656.84|13656.84|0
1654069940000|2022-06-01 07:52:20|13652.87|13652.87|13652.87|13652.87|13652.87|13652.87|13652.87|13652.87|0
1654069970000|2022-06-01 07:52:50|13651.47|13651.47|13651.47|13651.47|13651.47|13651.47|13651.47|13651.47|0
1654069980000|2022-06-01 07:53:00|13654.27|13654.27|13654.27|13654.27|13654.27|13654.27|13654.27|13654.27|0
1654070010000|2022-06-01 07:53:30|13642.38|13642.38|13642.38|13642.38|13642.38|13642.38|13642.38|13642.38|0
1654070110000|2022-06-01 07:55:10|13639.58|13639.58|13639.58|13639.58|13639.58|13639.58|13639.58|13639.58|0
1654070220000|2022-06-01 07:57:00|13631.65|13631.65|13631.65|13631.65|13631.65|13631.65|13631.65|13631.65|0
1654070240000|2022-06-01 07:57:20|13628.85|13628.85|13628.85|13628.85|13628.85|13628.85|13628.85|13628.85|0
1654070280000|2022-06-01 07:58:00|13631.65|13631.65|13627.45|13627.45|13631.65|13631.65|13627.45|13627.45|0
1654070300000|2022-06-01 07:58:20|13628.85|13628.85|13628.85|13628.85|13628.85|13628.85|13628.85|13628.85|0
1654070310000|2022-06-01 07:58:30|13631.65|13631.65|13631.65|13631.65|13631.65|13631.65|13631.65|13631.65|0
1654070370000|2022-06-01 07:59:30|13627.68|13627.68|13627.68|13627.68|13627.68|13627.68|13627.68|13627.68|0
1654070380000|2022-06-01 07:59:40|13629.08|13629.08|13629.08|13629.08|13629.08|13629.08|13629.08|13629.08|0
1654070400000|2022-06-01 08:00:00|13633.05|13633.05|13633.05|13633.05|13633.05|13633.05|13633.05|13633.05|0
1654070490000|2022-06-01 08:01:30|13628.85|13628.85|13628.85|13628.85|13628.85|13628.85|13628.85|13628.85|0
1654070530000|2022-06-01 08:02:10|13630.25|13630.25|13630.25|13630.25|13630.25|13630.25|13630.25|13630.25|0
1654070580000|2022-06-01 08:03:00|13628.85|13628.85|13631.65|13631.65|13631.65|13631.65|13628.85|13628.85|0
1654070600000|2022-06-01 08:03:20|13619.75|13619.75|13619.75|13619.75|13619.75|13619.75|13619.75|13619.75|0
1654070630000|2022-06-01 08:03:50|13621.15|13621.15|13621.15|13621.15|13621.15|13621.15|13621.15|13621.15|0
1654070660000|2022-06-01 08:04:20|13622.55|13622.55|13622.55|13622.55|13622.55|13622.55|13622.55|13622.55|0
1654070730000|2022-06-01 08:05:30|13618.35|13618.35|13618.35|13618.35|13618.35|13618.35|13618.35|13618.35|0
1654070750000|2022-06-01 08:05:50|13615.11|13615.11|13613.71|13613.71|13615.11|13615.11|13613.71|13613.71|0
1654070760000|2022-06-01 08:06:00|13612.8|13612.8|13612.8|13612.8|13612.8|13612.8|13612.8|13612.8|0
1654070770000|2022-06-01 08:06:10|13608.6|13608.6|13602.96|13602.96|13608.6|13608.6|13601.13|13601.13|0
1654070890000|2022-06-01 08:08:10|13595.03|13595.03|13595.03|13595.03|13595.03|13595.03|13595.03|13595.03|0
1654070920000|2022-06-01 08:08:40|13591.07|13591.07|13579.87|13579.87|13591.07|13591.07|13579.87|13579.87|0
1654070930000|2022-06-01 08:08:50|13577.07|13577.07|13575.67|13575.67|13577.07|13577.07|13575.67|13575.67|0
1654070980000|2022-06-01 08:09:40|13572.88|13572.88|13574.27|13574.27|13574.27|13574.27|13572.88|13572.88|0
1654070990000|2022-06-01 08:09:50|13575.67|13575.67|13581.27|13581.27|13581.27|13581.27|13575.67|13575.67|0
1654071010000|2022-06-01 08:10:10|13577.31|13577.31|13573.34|13573.34|13577.31|13577.31|13573.34|13573.34|0
1654071050000|2022-06-01 08:10:50|13570.54|13570.54|13570.54|13570.54|13570.54|13570.54|13570.54|13570.54|0
1654071070000|2022-06-01 08:11:10|13576.14|13576.14|13576.14|13576.14|13576.14|13576.14|13576.14|13576.14|0
1654071080000|2022-06-01 08:11:20|13572.18|13572.18|13572.18|13572.18|13572.18|13572.18|13572.18|13572.18|0
1654071090000|2022-06-01 08:11:30|13576.14|13576.14|13576.14|13576.14|13576.14|13576.14|13576.14|13576.14|0
1654071130000|2022-06-01 08:12:10|13578.94|13578.94|13578.94|13578.94|13578.94|13578.94|13578.94|13578.94|0
1654071170000|2022-06-01 08:12:50|13574.97|13574.97|13574.97|13574.97|13574.97|13574.97|13574.97|13574.97|0
1654071280000|2022-06-01 08:14:40|13564.25|13564.25|13564.25|13564.25|13564.25|13564.25|13564.25|13564.25|0
1654071300000|2022-06-01 08:15:00|13552.35|13552.35|13552.35|13552.35|13552.35|13552.35|13552.35|13552.35|0
1654071370000|2022-06-01 08:16:10|13560.28|13560.28|13564.25|13564.25|13564.25|13564.25|13560.28|13560.28|0
1654071410000|2022-06-01 08:16:50|13556.31|13556.31|13556.31|13556.31|13556.31|13556.31|13556.31|13556.31|0
1654071420000|2022-06-01 08:17:00|13552.35|13552.35|13552.35|13552.35|13552.35|13552.35|13552.35|13552.35|0
1654071500000|2022-06-01 08:18:20|13544.42|13544.42|13544.42|13544.42|13544.42|13544.42|13544.42|13544.42|0
1654071510000|2022-06-01 08:18:30|13543.02|13543.02|13543.02|13543.02|13543.02|13543.02|13543.02|13543.02|0
1654071530000|2022-06-01 08:18:50|13541.62|13541.62|13543.02|13543.02|13543.02|13543.02|13541.62|13541.62|0
1654071540000|2022-06-01 08:19:00|13546.98|13546.98|13546.98|13546.98|13546.98|13546.98|13546.98|13546.98|0
1654071580000|2022-06-01 08:19:40|13543.02|13543.02|13531.12|13531.12|13543.02|13543.02|13531.12|13531.12|0
1654071600000|2022-06-01 08:20:00|13535.09|13535.09|13535.09|13535.09|13535.09|13535.09|13535.09|13535.09|0
1654071610000|2022-06-01 08:20:10|13532.33|13532.33|13532.33|13532.33|13532.33|13532.33|13532.33|13532.33|0
1654071640000|2022-06-01 08:20:40|13536.3|13536.3|13536.3|13536.3|13536.3|13536.3|13536.3|13536.3|0
1654071670000|2022-06-01 08:21:10|13534.9|13534.9|13534.9|13534.9|13534.9|13534.9|13534.9|13534.9|0
1654071680000|2022-06-01 08:21:20|13544.69|13544.69|13540.49|13540.49|13544.69|13544.69|13540.49|13540.49|0
1654071730000|2022-06-01 08:22:10|13541.89|13541.89|13541.89|13541.89|13541.89|13541.89|13541.89|13541.89|0
1654071770000|2022-06-01 08:22:50|13553.79|13553.79|13553.79|13553.79|13553.79|13553.79|13553.79|13553.79|0
1654071780000|2022-06-01 08:23:00|13549.82|13549.82|13549.82|13549.82|13549.82|13549.82|13549.82|13549.82|0
1654071820000|2022-06-01 08:23:40|13551.22|13551.22|13551.22|13551.22|13551.22|13551.22|13551.22|13551.22|0
1654071830000|2022-06-01 08:23:50|13548.43|13548.43|13548.43|13548.43|13548.43|13548.43|13548.43|13548.43|0
1654071840000|2022-06-01 08:24:00|13556.36|13556.36|13556.36|13556.36|13556.36|13556.36|13556.36|13556.36|0
1654071870000|2022-06-01 08:24:30|13559.15|13559.15|13559.15|13559.15|13559.15|13559.15|13559.15|13559.15|0
1654071890000|2022-06-01 08:24:50|13561.95|13561.95|13561.95|13561.95|13561.95|13561.95|13561.95|13561.95|0
1654071900000|2022-06-01 08:25:00|13569.88|13569.88|13569.88|13569.88|13569.88|13569.88|13569.88|13569.88|0
1654071910000|2022-06-01 08:25:10|13572.68|13572.68|13572.68|13572.68|13572.68|13572.68|13572.68|13572.68|0
1654071970000|2022-06-01 08:26:10|13574.06|13574.06|13574.06|13574.06|13574.06|13574.06|13574.06|13574.06|0
1654072000000|2022-06-01 08:26:40|13585.96|13585.96|13585.96|13585.96|13585.96|13585.96|13585.96|13585.96|0
1654072010000|2022-06-01 08:26:50|13578.03|13578.03|13578.03|13578.03|13578.03|13578.03|13578.03|13578.03|0
1654072020000|2022-06-01 08:27:00|13580.83|13580.83|13580.83|13580.83|13580.83|13580.83|13580.83|13580.83|0
1654072040000|2022-06-01 08:27:20|13583.63|13583.63|13583.63|13583.63|13583.63|13583.63|13583.63|13583.63|0
1654072050000|2022-06-01 08:27:30|13585.02|13585.02|13585.02|13585.02|13585.02|13585.02|13585.02|13585.02|0
1654072090000|2022-06-01 08:28:10|13583.63|13583.63|13582.23|13582.23|13583.63|13583.63|13582.23|13582.23|0
1654072140000|2022-06-01 08:29:00|13587.82|13587.82|13587.82|13587.82|13587.82|13587.82|13587.82|13587.82|0
1654072210000|2022-06-01 08:30:10|13589.2|13589.2|13589.2|13589.2|13589.2|13589.2|13589.2|13589.2|0
1654072330000|2022-06-01 08:32:10|13593.17|13593.17|13593.17|13593.17|13593.17|13593.17|13593.17|13593.17|0
1654072340000|2022-06-01 08:32:20|13601.1|13601.1|13601.1|13601.1|13601.1|13601.1|13601.1|13601.1|0
1654072440000|2022-06-01 08:34:00|13605.3|13605.3|13606.7|13606.7|13609.5|13609.5|13605.3|13605.3|0
1654072450000|2022-06-01 08:34:10|13602.5|13602.5|13602.5|13602.5|13602.5|13602.5|13602.5|13602.5|0
1654072460000|2022-06-01 08:34:20|13601.1|13601.1|13601.1|13601.1|13601.1|13601.1|13601.1|13601.1|0
1654072550000|2022-06-01 08:35:50|13605.06|13605.06|13605.06|13605.06|13605.06|13605.06|13605.06|13605.06|0
1654072570000|2022-06-01 08:36:10|13603.66|13603.66|13606.46|13606.46|13606.46|13606.46|13603.66|13603.66|0
1654072580000|2022-06-01 08:36:20|13609.26|13609.26|13594.57|13594.57|13609.26|13609.26|13594.57|13594.57|0
1654072630000|2022-06-01 08:37:10|13593.17|13593.17|13591.77|13591.77|13593.17|13593.17|13591.77|13591.77|0
1654072810000|2022-06-01 08:40:10|13594.57|13594.57|13593.17|13593.17|13594.57|13594.57|13593.17|13593.17|0
1654072850000|2022-06-01 08:40:50|13595.97|13595.97|13595.97|13595.97|13595.97|13595.97|13595.97|13595.97|0
1654072890000|2022-06-01 08:41:30|13607.86|13607.86|13609.24|13609.24|13609.24|13609.24|13607.86|13607.86|0
1654072900000|2022-06-01 08:41:40|13609.7|13609.7|13609.7|13609.7|13609.7|13609.7|13609.7|13609.7|0
1654073000000|2022-06-01 08:43:20|13611.1|13611.1|13611.1|13611.1|13611.1|13611.1|13611.1|13611.1|0
1654073040000|2022-06-01 08:44:00|13612.5|13612.5|13612.5|13612.5|13612.5|13612.5|13612.5|13612.5|0
1654073080000|2022-06-01 08:44:40|13612.04|13612.04|13612.04|13612.04|13612.04|13612.04|13612.04|13612.04|0
1654073090000|2022-06-01 08:44:50|13612.5|13612.5|13612.5|13612.5|13612.5|13612.5|13612.5|13612.5|0
1654073100000|2022-06-01 08:45:00|13613.9|13613.9|13613.9|13613.9|13613.9|13613.9|13613.9|13613.9|0
1654073110000|2022-06-01 08:45:10|13616.7|13616.7|13616.7|13616.7|13616.7|13616.7|13616.7|13616.7|0
1654073120000|2022-06-01 08:45:20|13624.63|13624.63|13624.63|13624.63|13624.63|13624.63|13624.63|13624.63|0
1654073170000|2022-06-01 08:46:10|13630.69|13630.69|13630.69|13630.69|13630.69|13630.69|13630.69|13630.69|0
1654073210000|2022-06-01 08:46:50|13634.65|13634.65|13634.65|13634.65|13634.65|13634.65|13634.65|13634.65|0
1654073220000|2022-06-01 08:47:00|13630.69|13630.69|13630.69|13630.69|13630.69|13630.69|13630.69|13630.69|0
1654073280000|2022-06-01 08:48:00|13632.09|13632.09|13632.09|13632.09|13632.09|13632.09|13632.09|13632.09|0
1654073290000|2022-06-01 08:48:10|13629.29|13629.29|13629.29|13629.29|13629.29|13629.29|13629.29|13629.29|0
1654073340000|2022-06-01 08:49:00|13633.25|13633.25|13633.25|13633.25|13633.25|13633.25|13633.25|13633.25|0
1654073430000|2022-06-01 08:50:30|13634.65|13634.65|13634.65|13634.65|13634.65|13634.65|13634.65|13634.65|0
1654073460000|2022-06-01 08:51:00|13633.25|13633.25|13633.25|13633.25|13633.25|13633.25|13633.25|13633.25|0
1654073470000|2022-06-01 08:51:10|13631.85|13631.85|13631.85|13631.85|13631.85|13631.85|13631.85|13631.85|0
1654073560000|2022-06-01 08:52:40|13623.92|13623.92|13623.92|13623.92|13623.92|13623.92|13623.92|13623.92|0
1654073760000|2022-06-01 08:56:00|13619.96|13619.96|13619.96|13619.96|13619.96|13619.96|13619.96|13619.96|0
1654073770000|2022-06-01 08:56:10|13623.92|13623.92|13623.92|13623.92|13623.92|13623.92|13623.92|13623.92|0
1654073780000|2022-06-01 08:56:20|13621.12|13621.12|13621.12|13621.12|13621.12|13621.12|13621.12|13621.12|0
1654073800000|2022-06-01 08:56:40|13623.92|13623.92|13623.92|13623.92|13623.92|13623.92|13623.92|13623.92|0
1654073840000|2022-06-01 08:57:20|13622.52|13622.52|13622.52|13622.52|13622.52|13622.52|13622.52|13622.52|0
1654073930000|2022-06-01 08:58:50|13621.14|13621.14|13621.6|13621.6|13621.6|13621.6|13621.14|13621.14|0
1654073990000|2022-06-01 08:59:50|13617.64|13617.64|13617.64|13617.64|13617.64|13617.64|13617.64|13617.64|0
1654074020000|2022-06-01 09:00:20|13614.84|13614.84|13614.84|13614.84|13614.84|13614.84|13614.84|13614.84|0
1654074090000|2022-06-01 09:01:30|13615.76|13615.76|13616.22|13616.22|13616.22|13616.22|13615.76|13615.76|0
1654074120000|2022-06-01 09:02:00|13619.02|13619.02|13619.02|13619.02|13619.02|13619.02|13619.02|13619.02|0
1654074150000|2022-06-01 09:02:30|13626.95|13626.95|13626.95|13626.95|13626.95|13626.95|13626.95|13626.95|0
1654074200000|2022-06-01 09:03:20|13628.79|13628.79|13628.79|13628.79|13628.79|13628.79|13628.79|13628.79|0
1654074210000|2022-06-01 09:03:30|13627.87|13627.87|13627.87|13627.87|13627.87|13627.87|13627.87|13627.87|0
1654074220000|2022-06-01 09:03:40|13631.83|13631.83|13631.83|13631.83|13631.83|13631.83|13631.83|13631.83|0
1654074270000|2022-06-01 09:04:30|13627.87|13627.87|13627.87|13627.87|13627.87|13627.87|13627.87|13627.87|0
1654074300000|2022-06-01 09:05:00|13629.27|13629.27|13627.87|13627.87|13629.27|13629.27|13627.87|13627.87|0
1654074360000|2022-06-01 09:06:00|13626.47|13626.47|13626.47|13626.47|13626.47|13626.47|13626.47|13626.47|0
1654074410000|2022-06-01 09:06:50|13626.01|13626.01|13626.01|13626.01|13626.01|13626.01|13626.01|13626.01|0
1654074440000|2022-06-01 09:07:20|13630.21|13630.21|13631.61|13631.61|13631.61|13631.61|13630.21|13630.21|0
1654074450000|2022-06-01 09:07:30|13633.01|13633.01|13640.94|13640.94|13640.94|13640.94|13633.01|13633.01|0
1654074460000|2022-06-01 09:07:40|13644.9|13644.9|13644.9|13644.9|13644.9|13644.9|13644.9|13644.9|0
1654074480000|2022-06-01 09:08:00|13649.1|13649.1|13649.1|13649.1|13649.1|13649.1|13649.1|13649.1|0
1654074500000|2022-06-01 09:08:20|13653.07|13653.07|13653.07|13653.07|13653.07|13653.07|13653.07|13653.07|0
1654074510000|2022-06-01 09:08:30|13649.1|13649.1|13649.1|13649.1|13649.1|13649.1|13649.1|13649.1|0
1654074590000|2022-06-01 09:09:50|13645.14|13645.14|13645.14|13645.14|13645.14|13645.14|13645.14|13645.14|0
1654074600000|2022-06-01 09:10:00|13643.74|13643.74|13643.74|13643.74|13643.74|13643.74|13643.74|13643.74|0
1654074630000|2022-06-01 09:10:30|13638.14|13638.14|13635.34|13635.34|13639.54|13639.54|13635.34|13635.34|0
1654074640000|2022-06-01 09:10:40|13640.94|13640.94|13640.94|13640.94|13640.94|13640.94|13640.94|13640.94|0
1654074690000|2022-06-01 09:11:30|13643.74|13643.74|13643.74|13643.74|13643.74|13643.74|13643.74|13643.74|0
1654074750000|2022-06-01 09:12:30|13646.53|13646.53|13645.14|13645.14|13646.53|13646.53|13645.14|13645.14|0
1654074850000|2022-06-01 09:14:10|13649.33|13649.33|13650.71|13650.71|13650.71|13650.71|13649.33|13649.33|0
1654074860000|2022-06-01 09:14:20|13649.33|13649.33|13651.63|13651.63|13651.63|13651.63|13649.33|13649.33|0
1654074930000|2022-06-01 09:15:30|13654.43|13654.43|13654.43|13654.43|13654.43|13654.43|13654.43|13654.43|0
1654074970000|2022-06-01 09:16:10|13653.97|13653.97|13655.81|13655.81|13655.81|13655.81|13653.97|13653.97|0
1654075020000|2022-06-01 09:17:00|13654.41|13654.41|13646.48|13646.48|13654.41|13654.41|13646.48|13646.48|0
1654075040000|2022-06-01 09:17:20|13643.68|13643.68|13642.28|13642.28|13643.68|13643.68|13642.28|13642.28|0
1654075050000|2022-06-01 09:17:30|13640.88|13640.88|13640.88|13640.88|13640.88|13640.88|13640.88|13640.88|0
1654075240000|2022-06-01 09:20:40|13639.48|13639.48|13639.48|13639.48|13639.48|13639.48|13639.48|13639.48|0
1654075270000|2022-06-01 09:21:10|13643.45|13643.45|13643.45|13643.45|13643.45|13643.45|13643.45|13643.45|0
1654075310000|2022-06-01 09:21:50|13637.85|13637.85|13637.85|13637.85|13637.85|13637.85|13637.85|13637.85|0
1654075330000|2022-06-01 09:22:10|13633.88|13633.88|13633.88|13633.88|13633.88|13633.88|13633.88|13633.88|0
1654075410000|2022-06-01 09:23:30|13637.85|13637.85|13637.85|13637.85|13637.85|13637.85|13637.85|13637.85|0
1654075610000|2022-06-01 09:26:50|13641.82|13641.82|13641.82|13641.82|13641.82|13641.82|13641.82|13641.82|0
1654075650000|2022-06-01 09:27:30|13643.21|13643.21|13643.21|13643.21|13643.21|13643.21|13643.21|13643.21|0
1654075700000|2022-06-01 09:28:20|13643.67|13643.67|13644.13|13644.13|13644.13|13644.13|13643.67|13643.67|0
1654075730000|2022-06-01 09:28:50|13644.59|13644.59|13644.59|13644.59|13644.59|13644.59|13644.59|13644.59|0
1654075780000|2022-06-01 09:29:40|13652.52|13652.52|13652.52|13652.52|13652.52|13652.52|13652.52|13652.52|0
1654075790000|2022-06-01 09:29:50|13648.56|13648.56|13646.26|13646.26|13648.56|13648.56|13646.26|13646.26|0
1654075800000|2022-06-01 09:30:00|13649.06|13649.06|13650.46|13650.46|13650.46|13650.46|13649.06|13649.06|0
1654075860000|2022-06-01 09:31:00|13651.86|13651.86|13651.86|13651.86|13651.86|13651.86|13651.86|13651.86|0
1654075890000|2022-06-01 09:31:30|13655.82|13655.82|13655.82|13655.82|13655.82|13655.82|13655.82|13655.82|0
1654075910000|2022-06-01 09:31:50|13656.28|13656.28|13656.28|13656.28|13656.28|13656.28|13656.28|13656.28|0
1654075950000|2022-06-01 09:32:30|13653.48|13653.48|13653.48|13653.48|13653.48|13653.48|13653.48|13653.48|0
1654075990000|2022-06-01 09:33:10|13654.88|13654.88|13654.88|13654.88|13654.88|13654.88|13654.88|13654.88|0
1654076220000|2022-06-01 09:37:00|13654.42|13654.42|13654.42|13654.42|13654.42|13654.42|13654.42|13654.42|0
1654076270000|2022-06-01 09:37:50|13657.22|13657.22|13657.22|13657.22|13657.22|13657.22|13657.22|13657.22|0
1654076300000|2022-06-01 09:38:20|13658.62|13658.62|13662.59|13662.59|13662.59|13662.59|13658.62|13658.62|0
1654076320000|2022-06-01 09:38:40|13666.79|13666.79|13666.79|13666.79|13666.79|13666.79|13666.79|13666.79|0
1654076370000|2022-06-01 09:39:30|13662.82|13662.82|13662.82|13662.82|13662.82|13662.82|13662.82|13662.82|0
1654076460000|2022-06-01 09:41:00|13658.86|13658.86|13654.89|13654.89|13658.86|13658.86|13654.89|13654.89|0
1654076510000|2022-06-01 09:41:50|13647.89|13647.89|13649.29|13649.29|13649.29|13649.29|13647.89|13647.89|0
1654076620000|2022-06-01 09:43:40|13650.69|13650.69|13653.49|13653.49|13653.49|13653.49|13650.69|13650.69|0
1654076670000|2022-06-01 09:44:30|13649.53|13649.53|13641.6|13641.6|13649.53|13649.53|13641.6|13641.6|0
1654076790000|2022-06-01 09:46:30|13638.8|13638.8|13638.8|13638.8|13638.8|13638.8|13638.8|13638.8|0
1654076800000|2022-06-01 09:46:40|13634.83|13634.83|13633.43|13633.43|13634.83|13634.83|13633.43|13633.43|0
1654076810000|2022-06-01 09:46:50|13637.4|13637.4|13637.4|13637.4|13637.4|13637.4|13637.4|13637.4|0
1654076960000|2022-06-01 09:49:20|13633.43|13633.43|13633.43|13633.43|13633.43|13633.43|13633.43|13633.43|0
1654076970000|2022-06-01 09:49:30|13637.4|13637.4|13634.6|13634.6|13637.4|13637.4|13634.6|13634.6|0
1654076990000|2022-06-01 09:49:50|13638.56|13638.56|13638.56|13638.56|13638.56|13638.56|13638.56|13638.56|0
1654077030000|2022-06-01 09:50:30|13640.86|13640.86|13640.86|13640.86|13641.32|13641.32|13640.86|13640.86|0
1654077210000|2022-06-01 09:53:30|13643.66|13643.66|13642.74|13642.74|13643.66|13643.66|13642.74|13642.74|0
1654077240000|2022-06-01 09:54:00|13646.94|13646.94|13646.94|13646.94|13646.94|13646.94|13646.94|13646.94|0
1654077260000|2022-06-01 09:54:20|13650.91|13650.91|13664.43|13664.43|13668.13|13668.13|13650.91|13650.91|0
1654077280000|2022-06-01 09:54:40|13664.89|13664.89|13664.89|13664.89|13664.89|13664.89|13664.89|13664.89|0
1654077330000|2022-06-01 09:55:30|13669.09|13669.09|13669.09|13669.09|13669.09|13669.09|13669.09|13669.09|0
1654077410000|2022-06-01 09:56:50|13670.47|13670.47|13670.47|13670.47|13670.47|13670.47|13670.47|13670.47|0
1654077420000|2022-06-01 09:57:00|13669.09|13669.09|13669.09|13669.09|13669.09|13669.09|13669.09|13669.09|0
1654077450000|2022-06-01 09:57:30|13677.02|13677.02|13677.02|13677.02|13677.02|13677.02|13677.02|13677.02|0
1654077530000|2022-06-01 09:58:50|13669.09|13669.09|13669.09|13669.09|13669.09|13669.09|13669.09|13669.09|0
1654077600000|2022-06-01 10:00:00|13665.13|13665.13|13658.13|13658.13|13665.13|13665.13|13658.13|13658.13|0
1654077640000|2022-06-01 10:00:40|13655.33|13655.33|13652.53|13652.53|13655.33|13655.33|13652.53|13652.53|0
1654077710000|2022-06-01 10:01:50|13644.6|13644.6|13644.6|13644.6|13644.6|13644.6|13644.6|13644.6|0
1654077730000|2022-06-01 10:02:10|13640.64|13640.64|13648.57|13648.57|13648.57|13648.57|13640.64|13640.64|0
1654077910000|2022-06-01 10:05:10|13644.6|13644.6|13640.64|13640.64|13644.6|13644.6|13640.64|13640.64|0
1654077930000|2022-06-01 10:05:30|13629.44|13629.44|13629.44|13629.44|13629.44|13629.44|13629.44|13629.44|0
1654077950000|2022-06-01 10:05:50|13633.4|13633.4|13633.4|13633.4|13633.4|13633.4|13633.4|13633.4|0
1654077970000|2022-06-01 10:06:10|13632.94|13632.94|13633.4|13633.4|13633.4|13633.4|13632.94|13632.94|0
1654077980000|2022-06-01 10:06:20|13632.49|13632.49|13632.49|13632.49|13632.49|13632.49|13632.49|13632.49|0
1654078000000|2022-06-01 10:06:40|13628.52|13628.52|13628.52|13628.52|13628.52|13628.52|13628.52|13628.52|0
1654078010000|2022-06-01 10:06:50|13621.52|13621.52|13621.52|13621.52|13621.52|13621.52|13621.52|13621.52|0
1654078040000|2022-06-01 10:07:20|13617.32|13617.32|13617.32|13617.32|13617.32|13617.32|13617.32|13617.32|0
1654078050000|2022-06-01 10:07:30|13622.92|13622.92|13622.92|13622.92|13622.92|13622.92|13622.92|13622.92|0
1654078080000|2022-06-01 10:08:00|13618.96|13618.96|13622.92|13622.92|13622.92|13622.92|13618.96|13618.96|0
1654078090000|2022-06-01 10:08:10|13624.32|13624.32|13622.92|13622.92|13624.32|13624.32|13622.92|13622.92|0
1654078140000|2022-06-01 10:09:00|13620.12|13620.12|13621.52|13621.52|13621.52|13621.52|13620.12|13620.12|0
1654078190000|2022-06-01 10:09:50|13624.32|13624.32|13616.39|13616.39|13624.32|13624.32|13616.39|13616.39|0
1654078220000|2022-06-01 10:10:20|13612.19|13612.19|13612.19|13612.19|13612.19|13612.19|13612.19|13612.19|0
1654078250000|2022-06-01 10:10:50|13616.16|13616.16|13612.19|13612.19|13616.16|13616.16|13612.19|13612.19|0
1654078270000|2022-06-01 10:11:10|13613.59|13613.59|13613.59|13613.59|13613.59|13613.59|13613.59|13613.59|0
1654078280000|2022-06-01 10:11:20|13613.13|13613.13|13613.13|13613.13|13613.13|13613.13|13613.13|13613.13|0
1654078340000|2022-06-01 10:12:20|13617.1|13617.1|13617.1|13617.1|13617.1|13617.1|13617.1|13617.1|0
1654078390000|2022-06-01 10:13:10|13613.13|13613.13|13613.13|13613.13|13613.13|13613.13|13613.13|13613.13|0
1654078610000|2022-06-01 10:16:50|13613.59|13613.59|13613.59|13613.59|13613.59|13613.59|13613.59|13613.59|0
1654078700000|2022-06-01 10:18:20|13621.52|13621.52|13621.52|13621.52|13621.52|13621.52|13621.52|13621.52|0
1654078740000|2022-06-01 10:19:00|13625.49|13625.49|13625.49|13625.49|13625.49|13625.49|13625.49|13625.49|0
1654078820000|2022-06-01 10:20:20|13624.09|13624.09|13624.09|13624.09|13624.09|13624.09|13624.09|13624.09|0
1654078880000|2022-06-01 10:21:20|13626.89|13626.89|13628.29|13628.29|13628.29|13628.29|13626.89|13626.89|0
1654078920000|2022-06-01 10:22:00|13629.21|13629.21|13629.21|13629.21|13629.21|13629.21|13629.21|13629.21|0
1654078930000|2022-06-01 10:22:10|13629.67|13629.67|13629.67|13629.67|13629.67|13629.67|13629.67|13629.67|0
1654078940000|2022-06-01 10:22:20|13631.07|13631.07|13631.07|13631.07|13631.07|13631.07|13631.07|13631.07|0
1654079020000|2022-06-01 10:23:40|13627.1|13627.1|13627.1|13627.1|13627.1|13627.1|13627.1|13627.1|0
1654079210000|2022-06-01 10:26:50|13625.72|13625.72|13625.72|13625.72|13625.72|13625.72|13625.72|13625.72|0
1654079260000|2022-06-01 10:27:40|13621.76|13621.76|13621.76|13621.76|13621.76|13621.76|13621.76|13621.76|0
1654079270000|2022-06-01 10:27:50|13620.36|13620.36|13624.55|13624.55|13624.55|13624.55|13620.36|13620.36|0
1654079390000|2022-06-01 10:29:50|13627.31|13627.31|13624.55|13624.55|13627.31|13627.31|13624.55|13624.55|0
1654079420000|2022-06-01 10:30:20|13627.35|13627.35|13627.35|13627.35|13627.35|13627.35|13627.35|13627.35|0
1654079460000|2022-06-01 10:31:00|13635.28|13635.28|13635.28|13635.28|13635.28|13635.28|13635.28|13635.28|0
1654079530000|2022-06-01 10:32:10|13636.68|13636.68|13636.68|13636.68|13636.68|13636.68|13636.68|13636.68|0
1654079580000|2022-06-01 10:33:00|13632.72|13632.72|13632.72|13632.72|13632.72|13632.72|13632.72|13632.72|0
1654079600000|2022-06-01 10:33:20|13636.68|13636.68|13636.68|13636.68|13636.68|13636.68|13636.68|13636.68|0
1654079620000|2022-06-01 10:33:40|13638.08|13638.08|13638.08|13638.08|13638.08|13638.08|13638.08|13638.08|0
1654079680000|2022-06-01 10:34:40|13636.68|13636.68|13636.68|13636.68|13636.68|13636.68|13636.68|13636.68|0
1654079730000|2022-06-01 10:35:30|13640.65|13640.65|13640.65|13640.65|13640.65|13640.65|13640.65|13640.65|0
1654079840000|2022-06-01 10:37:20|13636.45|13636.45|13636.45|13636.45|13636.45|13636.45|13636.45|13636.45|0
1654079860000|2022-06-01 10:37:40|13639.25|13639.25|13639.25|13639.25|13639.25|13639.25|13639.25|13639.25|0
1654079870000|2022-06-01 10:37:50|13640.63|13640.63|13640.63|13640.63|13640.63|13640.63|13640.63|13640.63|0
1654079920000|2022-06-01 10:38:40|13636.66|13636.66|13636.66|13636.66|13636.66|13636.66|13636.66|13636.66|0
1654079940000|2022-06-01 10:39:00|13635.26|13635.26|13635.26|13635.26|13635.26|13635.26|13635.26|13635.26|0
1654079960000|2022-06-01 10:39:20|13633.86|13633.86|13633.86|13633.86|13633.86|13633.86|13633.86|13633.86|0
1654080340000|2022-06-01 10:45:40|13635.26|13635.26|13635.26|13635.26|13635.26|13635.26|13635.26|13635.26|0
1654080370000|2022-06-01 10:46:10|13636.66|13636.66|13636.66|13636.66|13636.66|13636.66|13636.66|13636.66|0
1654080460000|2022-06-01 10:47:40|13635.26|13635.26|13638.06|13638.06|13638.06|13638.06|13635.26|13635.26|0
1654080470000|2022-06-01 10:47:50|13636.68|13636.68|13636.68|13636.68|13636.68|13636.68|13636.68|13636.68|0
1654080500000|2022-06-01 10:48:20|13638.08|13638.08|13638.08|13638.08|13638.08|13638.08|13638.08|13638.08|0
1654080540000|2022-06-01 10:49:00|13639.92|13639.92|13639.92|13639.92|13639.92|13639.92|13639.92|13639.92|0
1654080570000|2022-06-01 10:49:30|13640.38|13640.38|13638.54|13638.54|13640.38|13640.38|13638.54|13638.54|0
1654080610000|2022-06-01 10:50:10|13635.74|13635.74|13635.74|13635.74|13635.74|13635.74|13635.74|13635.74|0
1654080870000|2022-06-01 10:54:30|13643.67|13643.67|13643.67|13643.67|13643.67|13643.67|13643.67|13643.67|0
1654080940000|2022-06-01 10:55:40|13640.88|13640.88|13638.08|13638.08|13640.88|13640.88|13638.08|13638.08|0
1654080970000|2022-06-01 10:56:10|13636.68|13636.68|13636.68|13636.68|13636.68|13636.68|13636.68|13636.68|0
1654080990000|2022-06-01 10:56:30|13640.88|13640.88|13642.27|13642.27|13642.27|13642.27|13640.88|13640.88|0
1654081040000|2022-06-01 10:57:20|13640.88|13640.88|13640.88|13640.88|13640.88|13640.88|13640.88|13640.88|0
1654081060000|2022-06-01 10:57:40|13643.67|13643.67|13643.67|13643.67|13643.67|13643.67|13643.67|13643.67|0
1654081080000|2022-06-01 10:58:00|13642.27|13642.27|13640.88|13640.88|13642.27|13642.27|13640.88|13640.88|0
1654081100000|2022-06-01 10:58:20|13636.91|13636.91|13636.91|13636.91|13636.91|13636.91|13636.91|13636.91|0
1654081160000|2022-06-01 10:59:20|13634.11|13634.11|13632.71|13632.71|13634.11|13634.11|13632.71|13632.71|0
1654081200000|2022-06-01 11:00:00|13628.75|13628.75|13628.75|13628.75|13628.75|13628.75|13628.75|13628.75|0
1654081280000|2022-06-01 11:01:20|13624.78|13624.78|13624.78|13624.78|13624.78|13624.78|13624.78|13624.78|0
1654081330000|2022-06-01 11:02:10|13628.75|13628.75|13628.75|13628.75|13628.75|13628.75|13628.75|13628.75|0
1654081400000|2022-06-01 11:03:20|13625.95|13625.95|13625.95|13625.95|13625.95|13625.95|13625.95|13625.95|0
1654081410000|2022-06-01 11:03:30|13624.55|13624.55|13628.51|13628.51|13628.51|13628.51|13624.55|13624.55|0
1654081440000|2022-06-01 11:04:00|13630.35|13630.35|13628.51|13628.51|13630.35|13630.35|13628.51|13628.51|0
1654081530000|2022-06-01 11:05:30|13629.91|13629.91|13629.91|13629.91|13629.91|13629.91|13629.91|13629.91|0
1654081540000|2022-06-01 11:05:40|13632.71|13632.71|13632.71|13632.71|13632.71|13632.71|13632.71|13632.71|0
1654081630000|2022-06-01 11:07:10|13628.75|13628.75|13628.75|13628.75|13628.75|13628.75|13628.75|13628.75|0
1654081650000|2022-06-01 11:07:30|13624.78|13624.78|13624.78|13624.78|13624.78|13624.78|13620.82|13620.82|0
1654081800000|2022-06-01 11:10:00|13627.08|13627.08|13627.08|13627.08|13627.08|13627.08|13627.08|13627.08|0
1654081880000|2022-06-01 11:11:20|13623.11|13623.11|13619.15|13619.15|13623.11|13623.11|13619.15|13619.15|0
1654081890000|2022-06-01 11:11:30|13623.35|13623.35|13623.35|13623.35|13623.35|13623.35|13623.35|13623.35|0
1654081940000|2022-06-01 11:12:20|13627.31|13627.31|13627.31|13627.31|13627.31|13627.31|13627.31|13627.31|0
1654082010000|2022-06-01 11:13:30|13623.11|13623.11|13625.91|13625.91|13625.91|13625.91|13623.11|13623.11|0
1654082020000|2022-06-01 11:13:40|13627.31|13627.31|13628.71|13628.71|13628.71|13628.71|13627.31|13627.31|0
1654082050000|2022-06-01 11:14:10|13630.11|13630.11|13630.11|13630.11|13630.11|13630.11|13630.11|13630.11|0
1654082180000|2022-06-01 11:16:20|13631.95|13631.95|13633.35|13633.35|13633.35|13633.35|13631.95|13631.95|0
1654082190000|2022-06-01 11:16:30|13633.81|13633.81|13634.27|13634.27|13634.27|13634.27|13633.81|13633.81|0
1654082210000|2022-06-01 11:16:50|13630.07|13630.07|13630.07|13630.07|13630.07|13630.07|13630.07|13630.07|0
1654082220000|2022-06-01 11:17:00|13631.91|13631.91|13631.91|13631.91|13631.91|13631.91|13631.91|13631.91|0
1654082250000|2022-06-01 11:17:30|13634.71|13634.71|13634.71|13634.71|13634.71|13634.71|13634.71|13634.71|0
1654082280000|2022-06-01 11:18:00|13630.74|13630.74|13630.74|13630.74|13630.74|13630.74|13630.74|13630.74|0
1654082450000|2022-06-01 11:20:50|13632.14|13632.14|13637.51|13637.51|13637.51|13637.51|13632.14|13632.14|0
1654082480000|2022-06-01 11:21:20|13638.91|13638.91|13638.91|13638.91|13638.91|13638.91|13638.91|13638.91|0
1654082640000|2022-06-01 11:24:00|13640.31|13640.31|13641.71|13641.71|13641.71|13641.71|13640.31|13640.31|0
1654082710000|2022-06-01 11:25:10|13637.74|13637.74|13637.74|13637.74|13637.74|13637.74|13637.74|13637.74|0
1654082740000|2022-06-01 11:25:40|13639.14|13639.14|13639.14|13639.14|13639.14|13639.14|13639.14|13639.14|0
1654082790000|2022-06-01 11:26:30|13641.94|13641.94|13641.94|13641.94|13641.94|13641.94|13641.94|13641.94|0
1654082940000|2022-06-01 11:29:00|13640.54|13640.54|13640.54|13640.54|13640.54|13640.54|13640.54|13640.54|0
1654083000000|2022-06-01 11:30:00|13644.51|13644.51|13644.51|13644.51|13644.51|13644.51|13644.51|13644.51|0
1654083010000|2022-06-01 11:30:10|13641.71|13641.71|13641.71|13641.71|13641.71|13641.71|13641.71|13641.71|0
1654083060000|2022-06-01 11:31:00|13640.31|13640.31|13640.31|13640.31|13640.31|13640.31|13640.31|13640.31|0
1654083110000|2022-06-01 11:31:50|13648.24|13648.24|13648.24|13648.24|13648.24|13648.24|13648.24|13648.24|0
1654083210000|2022-06-01 11:33:30|13646.84|13646.84|13651.26|13651.26|13651.26|13651.26|13646.84|13646.84|0
1654083280000|2022-06-01 11:34:40|13653.1|13653.1|13652.64|13652.64|13653.1|13653.1|13652.64|13652.64|0
1654083310000|2022-06-01 11:35:10|13655.44|13655.44|13656.84|13656.84|13656.84|13656.84|13655.44|13655.44|0
1654083350000|2022-06-01 11:35:50|13657.3|13657.3|13653.33|13653.33|13657.3|13657.3|13653.33|13653.33|0
1654083360000|2022-06-01 11:36:00|13657.3|13657.3|13657.3|13657.3|13657.3|13657.3|13657.3|13657.3|0
1654083370000|2022-06-01 11:36:10|13658.7|13658.7|13658.7|13658.7|13658.7|13658.7|13658.7|13658.7|0
1654083460000|2022-06-01 11:37:40|13660.1|13660.1|13660.1|13660.1|13664.06|13664.06|13660.1|13660.1|0
1654083490000|2022-06-01 11:38:10|13658.7|13658.7|13657.3|13657.3|13658.7|13658.7|13657.3|13657.3|0
1654083500000|2022-06-01 11:38:20|13660.1|13660.1|13661.5|13661.5|13661.5|13661.5|13660.1|13660.1|0
1654083510000|2022-06-01 11:38:30|13658.7|13658.7|13658.7|13658.7|13658.7|13658.7|13658.7|13658.7|0
1654083750000|2022-06-01 11:42:30|13655.9|13655.9|13655.9|13655.9|13655.9|13655.9|13655.9|13655.9|0
1654083790000|2022-06-01 11:43:10|13651.94|13651.94|13651.94|13651.94|13651.94|13651.94|13651.94|13651.94|0
1654083810000|2022-06-01 11:43:30|13654.73|13654.73|13654.73|13654.73|13654.73|13654.73|13654.73|13654.73|0
1654083980000|2022-06-01 11:46:20|13656.13|13656.13|13657.53|13657.53|13657.53|13657.53|13656.13|13656.13|0
1654084010000|2022-06-01 11:46:50|13661.5|13661.5|13661.5|13661.5|13661.5|13661.5|13661.5|13661.5|0
1654084200000|2022-06-01 11:50:00|13662.9|13662.9|13662.9|13662.9|13662.9|13662.9|13662.9|13662.9|0
1654084210000|2022-06-01 11:50:10|13666.86|13666.86|13672.46|13672.46|13672.46|13672.46|13666.86|13666.86|0
1654084230000|2022-06-01 11:50:30|13672.92|13672.92|13672.92|13672.92|13672.92|13672.92|13672.92|13672.92|0
1654084270000|2022-06-01 11:51:10|13670.12|13670.12|13668.72|13668.72|13670.12|13670.12|13668.72|13668.72|0
1654084390000|2022-06-01 11:53:10|13669.18|13669.18|13669.18|13669.18|13669.18|13669.18|13669.18|13669.18|0
1654084440000|2022-06-01 11:54:00|13667.78|13667.78|13667.78|13667.78|13667.78|13667.78|13667.78|13667.78|0
1654084590000|2022-06-01 11:56:30|13662.18|13662.18|13662.18|13662.18|13662.18|13662.18|13662.18|13662.18|0
1654084610000|2022-06-01 11:56:50|13663.58|13663.58|13663.58|13663.58|13663.58|13663.58|13663.58|13663.58|0
1654084660000|2022-06-01 11:57:40|13664.98|13664.98|13664.98|13664.98|13664.98|13664.98|13664.98|13664.98|0
1654084790000|2022-06-01 11:59:50|13667.78|13667.78|13670.54|13670.54|13670.54|13670.54|13667.78|13667.78|0
1654084800000|2022-06-01 12:00:00|13674.51|13674.51|13674.05|13674.05|13674.51|13674.51|13674.05|13674.05|0
1654084820000|2022-06-01 12:00:20|13673.59|13673.59|13673.59|13673.59|13673.59|13673.59|13673.59|13673.59|0
1654085000000|2022-06-01 12:03:20|13677.55|13677.55|13677.55|13677.55|13677.55|13677.55|13677.55|13677.55|0
1654085020000|2022-06-01 12:03:40|13678.95|13678.95|13678.95|13678.95|13678.95|13678.95|13678.95|13678.95|0
1654085310000|2022-06-01 12:08:30|13684.55|13684.55|13684.55|13684.55|13684.55|13684.55|13684.55|13684.55|0
1654085330000|2022-06-01 12:08:50|13688.51|13688.51|13688.51|13688.51|13688.51|13688.51|13688.51|13688.51|0
1654085390000|2022-06-01 12:09:50|13684.55|13684.55|13680.58|13680.58|13684.55|13684.55|13680.58|13680.58|0
1654085420000|2022-06-01 12:10:20|13679.18|13679.18|13679.18|13679.18|13679.18|13679.18|13679.18|13679.18|0
1654085450000|2022-06-01 12:10:50|13681.98|13681.98|13680.58|13680.58|13681.98|13681.98|13679.18|13679.18|0
1654085500000|2022-06-01 12:11:40|13681.98|13681.98|13681.98|13681.98|13681.98|13681.98|13681.98|13681.98|0
1654085680000|2022-06-01 12:14:40|13680.58|13680.58|13680.58|13680.58|13680.58|13680.58|13680.58|13680.58|0
1654085700000|2022-06-01 12:15:00|13676.39|13676.39|13676.39|13676.39|13676.39|13676.39|13676.39|13676.39|0
1654085720000|2022-06-01 12:15:20|13677.76|13677.76|13679.14|13679.14|13679.14|13679.14|13677.76|13677.76|0
1654085740000|2022-06-01 12:15:40|13679.6|13679.6|13679.6|13679.6|13679.6|13679.6|13679.6|13679.6|0
1654085860000|2022-06-01 12:17:40|13682.4|13682.4|13682.4|13682.4|13682.4|13682.4|13682.4|13682.4|0
1654085980000|2022-06-01 12:19:40|13686.37|13686.37|13686.37|13686.37|13686.37|13686.37|13686.37|13686.37|0
1654086070000|2022-06-01 12:21:10|13682.4|13682.4|13682.4|13682.4|13682.4|13682.4|13682.4|13682.4|0
1654086090000|2022-06-01 12:21:30|13683.78|13683.78|13683.78|13683.78|13683.78|13683.78|13683.78|13683.78|0
1654086100000|2022-06-01 12:21:40|13684.7|13684.7|13684.7|13684.7|13684.7|13684.7|13684.7|13684.7|0
1654086130000|2022-06-01 12:22:10|13683.78|13683.78|13684.24|13684.24|13684.24|13684.24|13683.78|13683.78|0
1654086150000|2022-06-01 12:22:30|13688.21|13688.21|13688.21|13688.21|13688.21|13688.21|13688.21|13688.21|0
1654086190000|2022-06-01 12:23:10|13686.81|13686.81|13686.81|13686.81|13686.81|13686.81|13686.81|13686.81|0
1654086200000|2022-06-01 12:23:20|13688.21|13688.21|13688.21|13688.21|13688.21|13688.21|13688.21|13688.21|0
1654086210000|2022-06-01 12:23:30|13691.01|13691.01|13692.4|13692.4|13692.4|13692.4|13691.01|13691.01|0
1654086270000|2022-06-01 12:24:30|13696.37|13696.37|13696.37|13696.37|13696.37|13696.37|13696.37|13696.37|0
1654086310000|2022-06-01 12:25:10|13697.77|13697.77|13699.17|13699.17|13699.17|13699.17|13697.77|13697.77|0
1654086330000|2022-06-01 12:25:30|13695.2|13695.2|13695.2|13695.2|13695.2|13695.2|13695.2|13695.2|0
1654086340000|2022-06-01 12:25:40|13696.6|13696.6|13696.6|13696.6|13696.6|13696.6|13696.6|13696.6|0
1654086400000|2022-06-01 12:26:40|13697.06|13697.06|13698.46|13698.46|13698.46|13698.46|13697.06|13697.06|0
1654086410000|2022-06-01 12:26:50|13698.92|13698.92|13698.46|13698.46|13698.92|13698.92|13698|13698|0
1654086440000|2022-06-01 12:27:20|13699.86|13699.86|13699.86|13699.86|13699.86|13699.86|13699.86|13699.86|0
1654086590000|2022-06-01 12:29:50|13703.83|13703.83|13703.83|13703.83|13703.83|13703.83|13703.83|13703.83|0
1654086600000|2022-06-01 12:30:00|13702.43|13702.43|13691.69|13691.69|13702.89|13702.89|13691.69|13691.69|0
1654086610000|2022-06-01 12:30:10|13691.23|13691.23|13692.63|13692.63|13692.63|13692.63|13691.23|13691.23|0
1654086630000|2022-06-01 12:30:30|13694.03|13694.03|13694.03|13694.03|13694.03|13694.03|13694.03|13694.03|0
1654086640000|2022-06-01 12:30:40|13690.07|13690.07|13690.07|13690.07|13690.07|13690.07|13690.07|13690.07|0
1654086710000|2022-06-01 12:31:50|13686.1|13686.1|13686.1|13686.1|13686.1|13686.1|13686.1|13686.1|0
1654086920000|2022-06-01 12:35:20|13682.14|13682.14|13682.14|13682.14|13682.14|13682.14|13682.14|13682.14|0
1654087020000|2022-06-01 12:37:00|13683.05|13683.05|13679.09|13679.09|13683.05|13683.05|13679.09|13679.09|0
1654087050000|2022-06-01 12:37:30|13683.29|13683.29|13683.29|13683.29|13683.29|13683.29|13683.29|13683.29|0
1654087060000|2022-06-01 12:37:40|13686.09|13686.09|13691.68|13691.68|13691.68|13691.68|13686.09|13686.09|0
1654087150000|2022-06-01 12:39:10|13693.08|13693.08|13691.68|13691.68|13693.08|13693.08|13691.68|13691.68|0
1654087160000|2022-06-01 12:39:20|13693.08|13693.08|13693.08|13693.08|13693.08|13693.08|13693.08|13693.08|0
1654087210000|2022-06-01 12:40:10|13697.05|13697.05|13697.05|13697.05|13697.05|13697.05|13697.05|13697.05|0
1654087280000|2022-06-01 12:41:20|13694.25|13694.25|13692.85|13692.85|13694.25|13694.25|13692.85|13692.85|0
1654087330000|2022-06-01 12:42:10|13700.78|13700.78|13704.75|13704.75|13704.75|13704.75|13700.78|13700.78|0
1654087350000|2022-06-01 12:42:30|13706.15|13706.15|13706.15|13706.15|13706.15|13706.15|13706.15|13706.15|0
1654087390000|2022-06-01 12:43:10|13706.61|13706.61|13706.61|13706.61|13706.61|13706.61|13706.61|13706.61|0
1654087410000|2022-06-01 12:43:30|13705.69|13705.69|13706.61|13706.61|13706.61|13706.61|13705.69|13705.69|0
1654087470000|2022-06-01 12:44:30|13705.21|13705.21|13705.21|13705.21|13705.21|13705.21|13705.21|13705.21|0
1654087600000|2022-06-01 12:46:40|13706.13|13706.13|13706.13|13706.13|13706.13|13706.13|13706.13|13706.13|0
1654087610000|2022-06-01 12:46:50|13704.73|13704.73|13704.73|13704.73|13704.73|13704.73|13704.73|13704.73|0
1654087620000|2022-06-01 12:47:00|13705.19|13705.19|13705.65|13705.65|13705.65|13705.65|13705.19|13705.19|0
1654087630000|2022-06-01 12:47:10|13705.19|13705.19|13705.65|13705.65|13705.65|13705.65|13705.19|13705.19|0
1654087690000|2022-06-01 12:48:10|13704.25|13704.25|13704.25|13704.25|13704.25|13704.25|13704.25|13704.25|0
1654087730000|2022-06-01 12:48:50|13702.87|13702.87|13702.87|13702.87|13702.87|13702.87|13702.87|13702.87|0
1654087740000|2022-06-01 12:49:00|13698.9|13698.9|13694.7|13694.7|13698.9|13698.9|13694.7|13694.7|0
1654087760000|2022-06-01 12:49:20|13686.77|13686.77|13686.77|13686.77|13686.77|13686.77|13686.77|13686.77|0
1654087830000|2022-06-01 12:50:30|13690.97|13690.97|13689.57|13689.57|13690.97|13690.97|13689.57|13689.57|0
1654087850000|2022-06-01 12:50:50|13688.65|13688.65|13688.65|13688.65|13688.65|13688.65|13688.65|13688.65|0
1654087950000|2022-06-01 12:52:30|13688.19|13688.19|13688.19|13688.19|13688.19|13688.19|13688.19|13688.19|0
1654088010000|2022-06-01 12:53:30|13692.16|13692.16|13692.16|13692.16|13692.16|13692.16|13692.16|13692.16|0
1654088050000|2022-06-01 12:54:10|13694.96|13694.96|13697.76|13697.76|13697.76|13697.76|13694.96|13694.96|0
1654088060000|2022-06-01 12:54:20|13696.36|13696.36|13696.36|13696.36|13696.36|13696.36|13696.36|13696.36|0
1654088090000|2022-06-01 12:54:50|13697.76|13697.76|13697.76|13697.76|13697.76|13697.76|13697.76|13697.76|0
1654088110000|2022-06-01 12:55:10|13700.55|13700.55|13700.55|13700.55|13700.55|13700.55|13700.55|13700.55|0
1654088140000|2022-06-01 12:55:40|13701.93|13701.93|13701.93|13701.93|13701.93|13701.93|13701.93|13701.93|0
1654088320000|2022-06-01 12:58:40|13709.86|13709.86|13713.83|13713.83|13713.83|13713.83|13709.86|13709.86|0
1654088340000|2022-06-01 12:59:00|13712.43|13712.43|13712.43|13712.43|13712.43|13712.43|13712.43|13712.43|0
1654088390000|2022-06-01 12:59:50|13708.47|13708.47|13708.47|13708.47|13708.47|13708.47|13708.47|13708.47|0
1654088400000|2022-06-01 13:00:00|13709.38|13709.38|13709.38|13709.38|13709.38|13709.38|13709.38|13709.38|0
1654088420000|2022-06-01 13:00:20|13713.35|13713.35|13717.55|13717.55|13717.55|13717.55|13713.35|13713.35|0
1654088430000|2022-06-01 13:00:30|13716.15|13716.15|13716.15|13716.15|13716.15|13716.15|13716.15|13716.15|0
1654088450000|2022-06-01 13:00:50|13718.95|13718.95|13718.95|13718.95|13718.95|13718.95|13718.95|13718.95|0
1654088460000|2022-06-01 13:01:00|13722.91|13722.91|13720.11|13720.11|13722.91|13722.91|13720.11|13720.11|0
1654088500000|2022-06-01 13:01:40|13719.65|13719.65|13719.65|13719.65|13719.65|13719.65|13719.65|13719.65|0
1654088520000|2022-06-01 13:02:00|13721.05|13721.05|13721.05|13721.05|13721.05|13721.05|13721.05|13721.05|0
1654088540000|2022-06-01 13:02:20|13722.45|13722.45|13722.45|13722.45|13722.45|13722.45|13722.45|13722.45|0
1654088600000|2022-06-01 13:03:20|13723.85|13723.85|13723.85|13723.85|13723.85|13723.85|13723.85|13723.85|0
1654088630000|2022-06-01 13:03:50|13731.78|13731.78|13731.78|13731.78|13731.78|13731.78|13731.78|13731.78|0
1654088660000|2022-06-01 13:04:20|13731.32|13731.32|13731.32|13731.32|13731.32|13731.32|13731.32|13731.32|0
1654088670000|2022-06-01 13:04:30|13730.86|13730.86|13730.86|13730.86|13730.86|13730.86|13730.86|13730.86|0
1654088680000|2022-06-01 13:04:40|13732.26|13732.26|13733.66|13733.66|13733.66|13733.66|13732.26|13732.26|0
1654088760000|2022-06-01 13:06:00|13735.06|13735.06|13735.06|13735.06|13735.06|13735.06|13735.06|13735.06|0
1654088890000|2022-06-01 13:08:10|13735.98|13735.98|13735.98|13735.98|13735.98|13735.98|13735.98|13735.98|0
1654088900000|2022-06-01 13:08:20|13751.84|13751.84|13754.64|13754.64|13754.64|13754.64|13751.84|13751.84|0
1654088920000|2022-06-01 13:08:40|13758.61|13758.61|13758.61|13758.61|13758.61|13758.61|13758.61|13758.61|0
1654088930000|2022-06-01 13:08:50|13761.41|13761.41|13761.41|13761.41|13761.41|13761.41|13761.41|13761.41|0
1654088960000|2022-06-01 13:09:20|13764.2|13764.2|13765.6|13765.6|13767|13767|13764.2|13764.2|0
1654088980000|2022-06-01 13:09:40|13762.81|13762.81|13762.81|13762.81|13764.2|13764.2|13762.81|13762.81|0
1654088990000|2022-06-01 13:09:50|13763.27|13763.27|13763.27|13763.27|13763.27|13763.27|13763.27|13763.27|0
1654089000000|2022-06-01 13:10:00|13767.23|13767.23|13771.43|13771.43|13771.43|13771.43|13767.23|13767.23|0
1654089060000|2022-06-01 13:11:00|13772.83|13772.83|13775.63|13775.63|13775.63|13775.63|13772.83|13772.83|0
1654089070000|2022-06-01 13:11:10|13777.03|13777.03|13777.03|13777.03|13777.03|13777.03|13777.03|13777.03|0
1654089100000|2022-06-01 13:11:40|13773.06|13773.06|13773.06|13773.06|13773.06|13773.06|13773.06|13773.06|0
1654089110000|2022-06-01 13:11:50|13774.46|13774.46|13775.86|13775.86|13775.86|13775.86|13774.46|13774.46|0
1654089200000|2022-06-01 13:13:20|13774.94|13774.94|13774.94|13774.94|13774.94|13774.94|13774.94|13774.94|0
1654089240000|2022-06-01 13:14:00|13772.14|13772.14|13773.54|13773.54|13773.54|13773.54|13770.74|13770.74|0
1654089270000|2022-06-01 13:14:30|13776.34|13776.34|13776.34|13776.34|13776.34|13776.34|13776.34|13776.34|0
1654089280000|2022-06-01 13:14:40|13780.31|13780.31|13780.31|13780.31|13780.31|13780.31|13780.31|13780.31|0
1654089300000|2022-06-01 13:15:00|13781.71|13781.71|13781.71|13781.71|13781.71|13781.71|13781.71|13781.71|0
1654089320000|2022-06-01 13:15:20|13785.9|13785.9|13785.9|13785.9|13785.9|13785.9|13785.9|13785.9|0
1654089360000|2022-06-01 13:16:00|13791.5|13791.5|13791.5|13791.5|13794.3|13794.3|13791.5|13791.5|0
1654089370000|2022-06-01 13:16:10|13790.1|13790.1|13794.3|13794.3|13794.3|13794.3|13790.1|13790.1|0
1654089380000|2022-06-01 13:16:20|13792.9|13792.9|13792.9|13792.9|13792.9|13792.9|13792.9|13792.9|0
1654089390000|2022-06-01 13:16:30|13795.7|13795.7|13795.7|13795.7|13795.7|13795.7|13795.7|13795.7|0
1654089400000|2022-06-01 13:16:40|13797.1|13797.1|13797.1|13797.1|13797.1|13797.1|13797.1|13797.1|0
1654089410000|2022-06-01 13:16:50|13798.5|13798.5|13798.5|13798.5|13798.5|13798.5|13798.5|13798.5|0
1654089420000|2022-06-01 13:17:00|13799.9|13799.9|13803.86|13803.86|13803.86|13803.86|13799.9|13799.9|0
1654089430000|2022-06-01 13:17:10|13802.46|13802.46|13802.46|13802.46|13802.46|13802.46|13802.46|13802.46|0
1654089460000|2022-06-01 13:17:40|13806.66|13806.66|13806.66|13806.66|13806.66|13806.66|13806.66|13806.66|0
1654089470000|2022-06-01 13:17:50|13808.06|13808.06|13808.06|13808.06|13808.06|13808.06|13808.06|13808.06|0
1654089480000|2022-06-01 13:18:00|13808.98|13808.98|13824.84|13824.84|13824.84|13824.84|13808.98|13808.98|0
1654089510000|2022-06-01 13:18:30|13828.81|13828.81|13828.81|13828.81|13828.81|13828.81|13828.81|13828.81|0
1654089520000|2022-06-01 13:18:40|13832.77|13832.77|13832.77|13832.77|13832.77|13832.77|13832.77|13832.77|0
1654089550000|2022-06-01 13:19:10|13835.57|13835.57|13838.37|13838.37|13838.37|13838.37|13835.57|13835.57|0
1654089600000|2022-06-01 13:20:00|13832.77|13832.77|13836.74|13836.74|13836.74|13836.74|13832.77|13832.77|0
1654089610000|2022-06-01 13:20:10|13835.34|13835.34|13836.28|13836.28|13836.28|13836.28|13832.54|13832.54|0
1654089620000|2022-06-01 13:20:20|13837.68|13837.68|13839.08|13839.08|13839.08|13839.08|13837.68|13837.68|0
1654089630000|2022-06-01 13:20:30|13840.48|13840.48|13840.48|13840.48|13840.48|13840.48|13840.48|13840.48|0
1654089650000|2022-06-01 13:20:50|13837.68|13837.68|13841.64|13841.64|13841.64|13841.64|13837.68|13837.68|0
1654089670000|2022-06-01 13:21:10|13838.84|13838.84|13833.25|13833.25|13838.84|13838.84|13833.25|13833.25|0
1654089690000|2022-06-01 13:21:30|13831.87|13831.87|13832.33|13832.33|13832.33|13832.33|13831.87|13831.87|0
1654089720000|2022-06-01 13:22:00|13822.53|13822.53|13822.53|13822.53|13822.53|13822.53|13822.53|13822.53|0
1654089730000|2022-06-01 13:22:10|13822.99|13822.99|13822.99|13822.99|13822.99|13822.99|13822.99|13822.99|0
1654089750000|2022-06-01 13:22:30|13826.96|13826.96|13826.96|13826.96|13826.96|13826.96|13826.96|13826.96|0
1654089760000|2022-06-01 13:22:40|13822.99|13822.99|13822.99|13822.99|13822.99|13822.99|13822.99|13822.99|0
1654089790000|2022-06-01 13:23:10|13818.79|13818.79|13818.79|13818.79|13818.79|13818.79|13818.79|13818.79|0
1654089830000|2022-06-01 13:23:50|13821.59|13821.59|13825.56|13825.56|13825.56|13825.56|13821.59|13821.59|0
1654089840000|2022-06-01 13:24:00|13822.76|13822.76|13822.76|13822.76|13822.76|13822.76|13822.76|13822.76|0
1654089860000|2022-06-01 13:24:20|13819.96|13819.96|13819.96|13819.96|13819.96|13819.96|13819.96|13819.96|0
1654089880000|2022-06-01 13:24:40|13820.88|13820.88|13820.88|13820.88|13820.88|13820.88|13820.88|13820.88|0
1654089920000|2022-06-01 13:25:20|13822.28|13822.28|13823.68|13823.68|13823.68|13823.68|13822.28|13822.28|0
1654089930000|2022-06-01 13:25:30|13819.71|13819.71|13810.85|13810.85|13819.71|13819.71|13810.85|13810.85|0
1654089940000|2022-06-01 13:25:40|13811.31|13811.31|13811.31|13811.31|13811.31|13811.31|13811.31|13811.31|0
1654090000000|2022-06-01 13:26:40|13812.71|13812.71|13812.71|13812.71|13812.71|13812.71|13812.71|13812.71|0
1654090070000|2022-06-01 13:27:50|13814.11|13814.11|13814.11|13814.11|13814.11|13814.11|13814.11|13814.11|0
1654090090000|2022-06-01 13:28:10|13818.08|13818.08|13818.08|13818.08|13818.08|13818.08|13818.08|13818.08|0
1654090100000|2022-06-01 13:28:20|13820.88|13820.88|13820.88|13820.88|13820.88|13820.88|13820.88|13820.88|0
1654090120000|2022-06-01 13:28:40|13822.28|13822.28|13823.68|13823.68|13823.68|13823.68|13822.28|13822.28|0
1654090130000|2022-06-01 13:28:50|13822.28|13822.28|13822.28|13822.28|13822.28|13822.28|13822.28|13822.28|0
1654090190000|2022-06-01 13:29:50|13825.08|13825.08|13825.08|13825.08|13825.08|13825.08|13825.08|13825.08|0
1654090200000|2022-06-01 13:30:00|13829.27|13829.27|13829.27|13829.27|13829.27|13829.27|13829.27|13829.27|0
1654090230000|2022-06-01 13:30:30|13836.27|13836.27|13833.47|13833.47|13836.27|13836.27|13833.47|13833.47|0
1654090250000|2022-06-01 13:30:50|13829.27|13829.27|13829.27|13829.27|13829.27|13829.27|13829.27|13829.27|0
1654090300000|2022-06-01 13:31:40|13833.24|13833.24|13840.92|13840.92|13841.4|13841.4|13833.24|13833.24|0
1654090310000|2022-06-01 13:31:50|13844.89|13844.89|13844.89|13844.89|13844.89|13844.89|13844.89|13844.89|0
1654090330000|2022-06-01 13:32:10|13846.29|13846.29|13846.29|13846.29|13846.29|13846.29|13846.29|13846.29|0
1654090340000|2022-06-01 13:32:20|13842.32|13842.32|13842.32|13842.32|13842.32|13842.32|13842.32|13842.32|0
1654090370000|2022-06-01 13:32:50|13839.52|13839.52|13838.12|13838.12|13839.52|13839.52|13838.12|13838.12|0
1654090390000|2022-06-01 13:33:10|13837.66|13837.66|13837.66|13837.66|13837.66|13837.66|13837.66|13837.66|0
1654090420000|2022-06-01 13:33:40|13833.7|13833.7|13825.77|13825.77|13833.7|13833.7|13825.77|13825.77|0
1654090430000|2022-06-01 13:33:50|13822.97|13822.97|13822.97|13822.97|13822.97|13822.97|13822.97|13822.97|0
1654090450000|2022-06-01 13:34:10|13821.59|13821.59|13821.59|13821.59|13821.59|13821.59|13821.59|13821.59|0
1654090480000|2022-06-01 13:34:40|13825.56|13825.56|13825.56|13825.56|13825.56|13825.56|13825.56|13825.56|0
1654090500000|2022-06-01 13:35:00|13833.49|13833.49|13826.49|13826.49|13833.49|13833.49|13826.49|13826.49|0
1654090530000|2022-06-01 13:35:30|13829.29|13829.29|13829.29|13829.29|13829.29|13829.29|13829.29|13829.29|0
1654090540000|2022-06-01 13:35:40|13827.89|13827.89|13827.89|13827.89|13827.89|13827.89|13827.89|13827.89|0
1654090580000|2022-06-01 13:36:20|13826.49|13826.49|13826.49|13826.49|13826.49|13826.49|13826.49|13826.49|0
1654090590000|2022-06-01 13:36:30|13829.29|13829.29|13829.29|13829.29|13829.29|13829.29|13829.29|13829.29|0
1654090610000|2022-06-01 13:36:50|13827.89|13827.89|13827.89|13827.89|13827.89|13827.89|13827.89|13827.89|0
1654090630000|2022-06-01 13:37:10|13831.85|13831.85|13831.85|13831.85|13831.85|13831.85|13831.85|13831.85|0
1654090650000|2022-06-01 13:37:30|13835.82|13835.82|13835.82|13835.82|13835.82|13835.82|13835.82|13835.82|0
1654090670000|2022-06-01 13:37:50|13839.78|13839.78|13835.82|13835.82|13839.78|13839.78|13835.82|13835.82|0
1654090690000|2022-06-01 13:38:10|13840.02|13840.02|13840.02|13840.02|13840.02|13840.02|13840.02|13840.02|0
1654090700000|2022-06-01 13:38:20|13843.98|13843.98|13843.98|13843.98|13843.98|13843.98|13843.98|13843.98|0
1654090710000|2022-06-01 13:38:30|13840.02|13840.02|13840.02|13840.02|13840.02|13840.02|13840.02|13840.02|0
1654090760000|2022-06-01 13:39:20|13837.22|13837.22|13837.22|13837.22|13837.22|13837.22|13837.22|13837.22|0
1654090770000|2022-06-01 13:39:30|13829.29|13829.29|13827.43|13827.43|13829.29|13829.29|13827.43|13827.43|0
1654090780000|2022-06-01 13:39:40|13826.97|13826.97|13826.97|13826.97|13826.97|13826.97|13826.97|13826.97|0
1654090800000|2022-06-01 13:40:00|13823|13823|13823|13823|13823|13823|13823|13823|0
1654090810000|2022-06-01 13:40:10|13820.21|13820.21|13820.21|13820.21|13820.21|13820.21|13820.21|13820.21|0
1654090870000|2022-06-01 13:41:10|13823|13823|13824.4|13824.4|13825.8|13825.8|13821.6|13821.6|0
1654090880000|2022-06-01 13:41:20|13823|13823|13823|13823|13823|13823|13823|13823|0
1654090890000|2022-06-01 13:41:30|13825.8|13825.8|13825.8|13825.8|13825.8|13825.8|13825.8|13825.8|0
1654090900000|2022-06-01 13:41:40|13824.4|13824.4|13824.4|13824.4|13824.4|13824.4|13824.4|13824.4|0
1654090910000|2022-06-01 13:41:50|13827.2|13827.2|13827.2|13827.2|13827.2|13827.2|13827.2|13827.2|0
1654090920000|2022-06-01 13:42:00|13825.8|13825.8|13825.8|13825.8|13825.8|13825.8|13825.8|13825.8|0
1654090930000|2022-06-01 13:42:10|13833.73|13833.73|13829.31|13829.31|13833.73|13833.73|13829.31|13829.31|0
1654090940000|2022-06-01 13:42:20|13833.51|13833.51|13832.11|13832.11|13833.51|13833.51|13832.11|13832.11|0
1654090950000|2022-06-01 13:42:30|13827.91|13827.91|13827.91|13827.91|13827.91|13827.91|13827.91|13827.91|0
1654090960000|2022-06-01 13:42:40|13826.51|13826.51|13826.51|13826.51|13826.51|13826.51|13826.51|13826.51|0
1654091050000|2022-06-01 13:44:10|13826.97|13826.97|13826.97|13826.97|13826.97|13826.97|13826.97|13826.97|0
1654091060000|2022-06-01 13:44:20|13828.37|13828.37|13829.77|13829.77|13829.77|13829.77|13828.37|13828.37|0
1654091070000|2022-06-01 13:44:30|13828.37|13828.37|13829.77|13829.77|13829.77|13829.77|13828.37|13828.37|0
1654091080000|2022-06-01 13:44:40|13831.17|13831.17|13831.17|13831.17|13831.17|13831.17|13831.17|13831.17|0
1654091090000|2022-06-01 13:44:50|13832.57|13832.57|13834.91|13834.91|13835.37|13835.37|13832.57|13832.57|0
1654091100000|2022-06-01 13:45:00|13832.11|13832.11|13829.31|13829.31|13832.11|13832.11|13829.31|13829.31|0
1654091110000|2022-06-01 13:45:10|13832.11|13832.11|13833.51|13833.51|13833.51|13833.51|13832.11|13832.11|0
1654091120000|2022-06-01 13:45:20|13836.31|13836.31|13836.31|13836.31|13836.31|13836.31|13836.31|13836.31|0
1654091130000|2022-06-01 13:45:30|13834.91|13834.91|13834.91|13834.91|13834.91|13834.91|13834.91|13834.91|0
1654091140000|2022-06-01 13:45:40|13833.51|13833.51|13829.54|13829.54|13833.51|13833.51|13829.54|13829.54|0
1654091160000|2022-06-01 13:46:00|13828.14|13828.14|13828.14|13828.14|13828.14|13828.14|13828.14|13828.14|0
1654091180000|2022-06-01 13:46:20|13829.54|13829.54|13832.34|13832.34|13832.34|13832.34|13829.54|13829.54|0
1654091210000|2022-06-01 13:46:50|13835.14|13835.14|13836.06|13836.06|13836.06|13836.06|13835.14|13835.14|0
1654091220000|2022-06-01 13:47:00|13837.46|13837.46|13841.42|13841.42|13841.42|13841.42|13837.46|13837.46|0
1654091230000|2022-06-01 13:47:10|13840.02|13840.02|13840.02|13840.02|13840.02|13840.02|13840.02|13840.02|0
1654091240000|2022-06-01 13:47:20|13841.42|13841.42|13847.95|13847.95|13849.35|13849.35|13841.42|13841.42|0
1654091250000|2022-06-01 13:47:30|13850.75|13850.75|13854.72|13854.72|13854.72|13854.72|13850.75|13850.75|0
1654091270000|2022-06-01 13:47:50|13851.92|13851.92|13851.92|13851.92|13851.92|13851.92|13850.52|13850.52|0
1654091280000|2022-06-01 13:48:00|13847.95|13847.95|13846.56|13846.56|13847.95|13847.95|13846.56|13846.56|0
1654091290000|2022-06-01 13:48:10|13847.95|13847.95|13843.99|13843.99|13847.95|13847.95|13843.99|13843.99|0
1654091310000|2022-06-01 13:48:30|13851.92|13851.92|13854.72|13854.72|13854.72|13854.72|13851.92|13851.92|0
1654091330000|2022-06-01 13:48:50|13856.12|13856.12|13855.64|13855.64|13856.12|13856.12|13854.72|13854.72|0
1654091340000|2022-06-01 13:49:00|13859.6|13859.6|13863.8|13863.8|13865.2|13865.2|13859.6|13859.6|0
1654091380000|2022-06-01 13:49:40|13862.4|13862.4|13862.4|13862.4|13862.4|13862.4|13862.4|13862.4|0
1654091400000|2022-06-01 13:50:00|13861|13861|13857.04|13857.04|13861|13861|13857.04|13857.04|0
1654091410000|2022-06-01 13:50:10|13858.44|13858.44|13858.44|13858.44|13858.44|13858.44|13858.44|13858.44|0
1654091420000|2022-06-01 13:50:20|13857.04|13857.04|13857.04|13857.04|13857.04|13857.04|13857.04|13857.04|0
1654091430000|2022-06-01 13:50:30|13861|13861|13862.4|13862.4|13862.4|13862.4|13861|13861|0
1654091440000|2022-06-01 13:50:40|13862.86|13862.86|13865.66|13865.66|13865.66|13865.66|13862.86|13862.86|0
1654091450000|2022-06-01 13:50:50|13864.26|13864.26|13864.26|13864.26|13864.26|13864.26|13864.26|13864.26|0
1654091460000|2022-06-01 13:51:00|13862.86|13862.86|13862.86|13862.86|13862.86|13862.86|13862.86|13862.86|0
1654091470000|2022-06-01 13:51:10|13860.06|13860.06|13860.06|13860.06|13860.06|13860.06|13860.06|13860.06|0
1654091500000|2022-06-01 13:51:40|13859.6|13859.6|13863.8|13863.8|13863.8|13863.8|13859.6|13859.6|0
1654091510000|2022-06-01 13:51:50|13861|13861|13861|13861|13861|13861|13861|13861|0
1654091520000|2022-06-01 13:52:00|13859.6|13859.6|13859.6|13859.6|13859.6|13859.6|13859.6|13859.6|0
1654091610000|2022-06-01 13:53:30|13860.06|13860.06|13860.06|13860.06|13860.06|13860.06|13860.06|13860.06|0
1654091620000|2022-06-01 13:53:40|13856.1|13856.1|13856.1|13856.1|13856.1|13856.1|13856.1|13856.1|0
1654091640000|2022-06-01 13:54:00|13853.3|13853.3|13853.3|13853.3|13853.3|13853.3|13853.3|13853.3|0
1654091660000|2022-06-01 13:54:20|13849.1|13849.1|13849.1|13849.1|13849.1|13849.1|13849.1|13849.1|0
1654091700000|2022-06-01 13:55:00|13843.5|13843.5|13844.9|13844.9|13844.9|13844.9|13843.5|13843.5|0
1654091710000|2022-06-01 13:55:10|13840.94|13840.94|13840.94|13840.94|13840.94|13840.94|13840.94|13840.94|0
1654091720000|2022-06-01 13:55:20|13836.74|13836.74|13835.34|13835.34|13836.74|13836.74|13835.34|13835.34|0
1654091730000|2022-06-01 13:55:30|13836.74|13836.74|13836.74|13836.74|13836.74|13836.74|13836.74|13836.74|0
1654091740000|2022-06-01 13:55:40|13837.2|13837.2|13840|13840|13840|13840|13837.2|13837.2|0
1654091770000|2022-06-01 13:56:10|13846.99|13846.99|13846.99|13846.99|13846.99|13846.99|13846.99|13846.99|0
1654091780000|2022-06-01 13:56:20|13846.54|13846.54|13846.54|13846.54|13846.54|13846.54|13846.54|13846.54|0
1654091800000|2022-06-01 13:56:40|13839.54|13839.54|13823.68|13823.68|13840.94|13840.94|13823.68|13823.68|0
1654091810000|2022-06-01 13:56:50|13822.28|13822.28|13818.58|13818.58|13823.68|13823.68|13818.58|13818.58|0
1654091820000|2022-06-01 13:57:00|13822.78|13822.78|13826.74|13826.74|13826.74|13826.74|13822.78|13822.78|0
1654091830000|2022-06-01 13:57:10|13828.14|13828.14|13828.14|13828.14|13828.14|13828.14|13828.14|13828.14|0
1654091840000|2022-06-01 13:57:20|13826.74|13826.74|13826.74|13826.74|13826.74|13826.74|13826.74|13826.74|0
1654091850000|2022-06-01 13:57:30|13822.78|13822.78|13814.61|13814.61|13822.78|13822.78|13814.61|13814.61|0
1654091880000|2022-06-01 13:58:00|13813.23|13813.23|13811.4|13811.4|13813.23|13813.23|13811.4|13811.4|0
1654091940000|2022-06-01 13:59:00|13805.8|13805.8|13801.83|13801.83|13805.8|13805.8|13801.83|13801.83|0
1654091950000|2022-06-01 13:59:10|13799.03|13799.03|13792.04|13792.04|13799.03|13799.03|13792.04|13792.04|0
1654091980000|2022-06-01 13:59:40|13788.07|13788.07|13788.07|13788.07|13788.07|13788.07|13788.07|13788.07|0
1654091990000|2022-06-01 13:59:50|13787.61|13787.61|13787.61|13787.61|13787.61|13787.61|13787.61|13787.61|0
1654092010000|2022-06-01 14:00:10|13783.41|13783.41|13784.81|13784.81|13784.81|13784.81|13783.41|13783.41|0
1654092020000|2022-06-01 14:00:20|13783.41|13783.41|13783.41|13783.41|13783.41|13783.41|13783.41|13783.41|0
1654092030000|2022-06-01 14:00:30|13784.81|13784.81|13786.21|13786.21|13786.21|13786.21|13784.81|13784.81|0
1654092060000|2022-06-01 14:01:00|13784.81|13784.81|13782.01|13782.01|13784.81|13784.81|13782.01|13782.01|0
1654092070000|2022-06-01 14:01:10|13780.61|13780.61|13777.81|13777.81|13780.61|13780.61|13777.81|13777.81|0
1654092080000|2022-06-01 14:01:20|13777.36|13777.36|13780.15|13780.15|13780.15|13780.15|13777.36|13777.36|0
1654092100000|2022-06-01 14:01:40|13777.36|13777.36|13777.36|13777.36|13777.36|13777.36|13777.36|13777.36|0
1654092110000|2022-06-01 14:01:50|13780.15|13780.15|13780.15|13780.15|13780.15|13780.15|13780.15|13780.15|0
1654092120000|2022-06-01 14:02:00|13781.55|13781.55|13784.33|13784.33|13784.33|13784.33|13781.55|13781.55|0
1654092140000|2022-06-01 14:02:20|13780.13|13780.13|13778.27|13778.27|13780.13|13780.13|13778.27|13778.27|0
1654092150000|2022-06-01 14:02:30|13776.88|13776.88|13771.51|13771.51|13776.88|13776.88|13771.51|13771.51|0
1654092160000|2022-06-01 14:02:40|13767.31|13767.31|13775.71|13775.71|13775.71|13775.71|13767.31|13767.31|0
1654092210000|2022-06-01 14:03:30|13779.91|13779.91|13779.91|13779.91|13779.91|13779.91|13779.91|13779.91|0
1654092220000|2022-06-01 14:03:40|13785.51|13785.51|13779.91|13779.91|13785.51|13785.51|13779.91|13779.91|0
1654092230000|2022-06-01 14:03:50|13786.9|13786.9|13785.51|13785.51|13786.9|13786.9|13785.51|13785.51|0
1654092240000|2022-06-01 14:04:00|13782.71|13782.71|13782.71|13782.71|13782.71|13782.71|13782.71|13782.71|0
1654092250000|2022-06-01 14:04:10|13778.74|13778.74|13778.74|13778.74|13778.74|13778.74|13778.74|13778.74|0
1654092270000|2022-06-01 14:04:30|13775.94|13775.94|13780.14|13780.14|13780.14|13780.14|13775.94|13775.94|0
1654092280000|2022-06-01 14:04:40|13788.07|13788.07|13788.07|13788.07|13788.07|13788.07|13788.07|13788.07|0
1654092290000|2022-06-01 14:04:50|13786.67|13786.67|13786.67|13786.67|13786.67|13786.67|13786.67|13786.67|0
1654092300000|2022-06-01 14:05:00|13782.71|13782.71|13782.71|13782.71|13782.71|13782.71|13782.71|13782.71|0
1654092320000|2022-06-01 14:05:20|13778.51|13778.51|13778.51|13778.51|13778.51|13778.51|13778.51|13778.51|0
1654092330000|2022-06-01 14:05:30|13774.54|13774.54|13774.54|13774.54|13774.54|13774.54|13774.54|13774.54|0
1654092340000|2022-06-01 14:05:40|13770.58|13770.58|13770.58|13770.58|13770.58|13770.58|13770.58|13770.58|0
1654092360000|2022-06-01 14:06:00|13763.58|13763.58|13763.58|13763.58|13763.58|13763.58|13763.58|13763.58|0
1654092380000|2022-06-01 14:06:20|13757.98|13757.98|13757.98|13757.98|13757.98|13757.98|13757.98|13757.98|0
1654092390000|2022-06-01 14:06:30|13750.05|13750.05|13744.45|13744.45|13750.05|13750.05|13744.45|13744.45|0
1654092400000|2022-06-01 14:06:40|13748.65|13748.65|13748.65|13748.65|13748.65|13748.65|13748.65|13748.65|0
1654092430000|2022-06-01 14:07:10|13750.05|13750.05|13750.05|13750.05|13750.05|13750.05|13750.05|13750.05|0
1654092440000|2022-06-01 14:07:20|13746.09|13746.09|13744.69|13744.69|13746.09|13746.09|13744.69|13744.69|0
1654092450000|2022-06-01 14:07:30|13740.49|13740.49|13740.49|13740.49|13740.49|13740.49|13740.49|13740.49|0
1654092460000|2022-06-01 14:07:40|13740.95|13740.95|13741.41|13741.41|13741.41|13741.41|13740.95|13740.95|0
1654092470000|2022-06-01 14:07:50|13741.87|13741.87|13742.79|13742.79|13742.79|13742.79|13741.87|13741.87|0
1654092480000|2022-06-01 14:08:00|13742.33|13742.33|13739.05|13739.05|13743.25|13743.25|13739.05|13739.05|0
1654092490000|2022-06-01 14:08:10|13736.25|13736.25|13739.05|13739.05|13739.05|13739.05|13736.25|13736.25|0
1654092520000|2022-06-01 14:08:40|13735.08|13735.08|13735.08|13735.08|13735.08|13735.08|13735.08|13735.08|0
1654092560000|2022-06-01 14:09:20|13733.68|13733.68|13730.88|13730.88|13733.68|13733.68|13729.48|13729.48|0
1654092570000|2022-06-01 14:09:30|13726.92|13726.92|13726.92|13726.92|13726.92|13726.92|13726.92|13726.92|0
1654092580000|2022-06-01 14:09:40|13722.95|13722.95|13722.95|13722.95|13722.95|13722.95|13722.95|13722.95|0
1654092610000|2022-06-01 14:10:10|13724.35|13724.35|13725.75|13725.75|13725.75|13725.75|13724.35|13724.35|0
1654092620000|2022-06-01 14:10:20|13733.68|13733.68|13736.48|13736.48|13736.48|13736.48|13733.68|13733.68|0
1654092660000|2022-06-01 14:11:00|13732.52|13732.52|13732.52|13732.52|13732.52|13732.52|13732.52|13732.52|0
1654092690000|2022-06-01 14:11:30|13726.92|13726.92|13728.32|13728.32|13728.32|13728.32|13726.92|13726.92|0
1654092700000|2022-06-01 14:11:40|13733.92|13733.92|13731.12|13731.12|13733.92|13733.92|13731.12|13731.12|0
1654092720000|2022-06-01 14:12:00|13719.22|13719.22|13717.82|13717.82|13719.22|13719.22|13717.82|13717.82|0
1654092760000|2022-06-01 14:12:40|13713.86|13713.86|13713.86|13713.86|13713.86|13713.86|13713.86|13713.86|0
1654092770000|2022-06-01 14:12:50|13712.94|13712.94|13713.4|13713.4|13713.4|13713.4|13712.94|13712.94|0
1654092790000|2022-06-01 14:13:10|13705.47|13705.47|13705.47|13705.47|13705.47|13705.47|13705.47|13705.47|0
1654092820000|2022-06-01 14:13:40|13706.87|13706.87|13706.87|13706.87|13706.87|13706.87|13706.87|13706.87|0
1654092840000|2022-06-01 14:14:00|13710.83|13710.83|13714.8|13714.8|13714.8|13714.8|13710.83|13710.83|0
1654092870000|2022-06-01 14:14:30|13713.4|13713.4|13713.4|13713.4|13713.4|13713.4|13713.4|13713.4|0
1654092890000|2022-06-01 14:14:50|13709.43|13709.43|13709.43|13709.43|13709.43|13709.43|13709.43|13709.43|0
1654092990000|2022-06-01 14:16:30|13713.4|13713.4|13713.4|13713.4|13713.4|13713.4|13713.4|13713.4|0
1654093000000|2022-06-01 14:16:40|13712|13712|13712|13712|13712|13712|13712|13712|0
1654093010000|2022-06-01 14:16:50|13711.08|13711.08|13703.15|13703.15|13711.08|13711.08|13703.15|13703.15|0
1654093050000|2022-06-01 14:17:30|13701.75|13701.75|13701.75|13701.75|13701.75|13701.75|13701.75|13701.75|0
1654093070000|2022-06-01 14:17:50|13703.13|13703.13|13703.13|13703.13|13703.13|13703.13|13703.13|13703.13|0
1654093120000|2022-06-01 14:18:40|13697.53|13697.53|13697.53|13697.53|13697.53|13697.53|13697.53|13697.53|0
1654093130000|2022-06-01 14:18:50|13700.33|13700.33|13701.73|13701.73|13701.73|13701.73|13700.33|13700.33|0
1654093160000|2022-06-01 14:19:20|13703.13|13703.13|13703.13|13703.13|13703.13|13703.13|13703.13|13703.13|0
1654093170000|2022-06-01 14:19:30|13699.16|13699.16|13695.2|13695.2|13699.16|13699.16|13695.2|13695.2|0
1654093210000|2022-06-01 14:20:10|13694.28|13694.28|13693.36|13693.36|13694.28|13694.28|13693.36|13693.36|0
1654093220000|2022-06-01 14:20:20|13694.28|13694.28|13694.28|13694.28|13694.28|13694.28|13694.28|13694.28|0
1654093230000|2022-06-01 14:20:30|13695.68|13695.68|13697.08|13697.08|13697.08|13697.08|13695.68|13695.68|0
1654093260000|2022-06-01 14:21:00|13692.88|13692.88|13692.88|13692.88|13692.88|13692.88|13692.88|13692.88|0
1654093300000|2022-06-01 14:21:40|13692.42|13692.42|13691.96|13691.96|13692.42|13692.42|13691.96|13691.96|0
1654093310000|2022-06-01 14:21:50|13692.42|13692.42|13692.42|13692.42|13692.42|13692.42|13692.42|13692.42|0
1654093340000|2022-06-01 14:22:20|13688.45|13688.45|13688.45|13688.45|13688.45|13688.45|13688.45|13688.45|0
1654093360000|2022-06-01 14:22:40|13687.05|13687.05|13687.05|13687.05|13687.05|13687.05|13687.05|13687.05|0
1654093370000|2022-06-01 14:22:50|13683.09|13683.09|13683.09|13683.09|13683.09|13683.09|13683.09|13683.09|0
1654093410000|2022-06-01 14:23:30|13681.69|13681.69|13681.69|13681.69|13681.69|13681.69|13681.69|13681.69|0
1654093430000|2022-06-01 14:23:50|13689.62|13689.62|13689.62|13689.62|13689.62|13689.62|13689.62|13689.62|0
1654093440000|2022-06-01 14:24:00|13691.02|13691.02|13691.02|13691.02|13691.02|13691.02|13689.64|13689.64|0
1654093470000|2022-06-01 14:24:30|13689.62|13689.62|13689.62|13689.62|13689.62|13689.62|13689.62|13689.62|0
1654093490000|2022-06-01 14:24:50|13685.65|13685.65|13685.65|13685.65|13685.65|13685.65|13685.65|13685.65|0
1654093520000|2022-06-01 14:25:20|13687.05|13687.05|13687.05|13687.05|13687.05|13687.05|13687.05|13687.05|0
1654093530000|2022-06-01 14:25:30|13688.45|13688.45|13688.45|13688.45|13688.45|13688.45|13688.45|13688.45|0
1654093550000|2022-06-01 14:25:50|13687.05|13687.05|13687.05|13687.05|13687.05|13687.05|13687.05|13687.05|0
1654093560000|2022-06-01 14:26:00|13685.67|13685.67|13685.67|13685.67|13685.67|13685.67|13685.67|13685.67|0
1654093590000|2022-06-01 14:26:30|13682.88|13682.88|13684.28|13684.28|13684.28|13684.28|13682.88|13682.88|0
1654093620000|2022-06-01 14:27:00|13683.36|13683.36|13683.36|13683.36|13683.36|13683.36|13683.36|13683.36|0
1654093630000|2022-06-01 14:27:10|13687.32|13687.32|13687.32|13687.32|13687.32|13687.32|13687.32|13687.32|0
1654093640000|2022-06-01 14:27:20|13691.52|13691.52|13691.52|13691.52|13691.52|13691.52|13691.52|13691.52|0
1654093660000|2022-06-01 14:27:40|13692.92|13692.92|13692.46|13692.46|13693.38|13693.38|13692.46|13692.46|0
1654093740000|2022-06-01 14:29:00|13688.49|13688.49|13688.49|13688.49|13688.49|13688.49|13688.49|13688.49|0
1654093750000|2022-06-01 14:29:10|13689.89|13689.89|13689.89|13689.89|13689.89|13689.89|13689.89|13689.89|0
1654093760000|2022-06-01 14:29:20|13693.86|13693.86|13707.62|13707.62|13707.62|13707.62|13693.86|13693.86|0
1654093770000|2022-06-01 14:29:30|13704.82|13704.82|13700.86|13700.86|13704.82|13704.82|13700.86|13700.86|0
1654093800000|2022-06-01 14:30:00|13699.46|13699.46|13696.89|13696.89|13699.46|13699.46|13695.49|13695.49|0
1654093810000|2022-06-01 14:30:10|13697.35|13697.35|13693.15|13693.15|13697.35|13697.35|13693.15|13693.15|0
1654093820000|2022-06-01 14:30:20|13692.23|13692.23|13695.03|13695.03|13695.03|13695.03|13692.23|13692.23|0
1654093850000|2022-06-01 14:30:50|13692.23|13692.23|13692.23|13692.23|13692.23|13692.23|13692.23|13692.23|0
1654093870000|2022-06-01 14:31:10|13693.63|13693.63|13693.63|13693.63|13693.63|13693.63|13693.63|13693.63|0
1654093880000|2022-06-01 14:31:20|13694.55|13694.55|13694.55|13694.55|13694.55|13694.55|13694.55|13694.55|0
1654093940000|2022-06-01 14:32:20|13691.75|13691.75|13691.75|13691.75|13691.75|13691.75|13691.75|13691.75|0
1654093950000|2022-06-01 14:32:30|13690.83|13690.83|13691.75|13691.75|13691.75|13691.75|13690.83|13690.83|0
1654093960000|2022-06-01 14:32:40|13687.79|13687.79|13687.79|13687.79|13687.79|13687.79|13687.79|13687.79|0
1654093970000|2022-06-01 14:32:50|13679.39|13679.39|13678.01|13678.01|13679.39|13679.39|13678.01|13678.01|0
1654093980000|2022-06-01 14:33:00|13676.63|13676.63|13673.59|13673.59|13677.55|13677.55|13673.59|13673.59|0
1654093990000|2022-06-01 14:33:10|13670.79|13670.79|13670.79|13670.79|13670.79|13670.79|13670.79|13670.79|0
1654094000000|2022-06-01 14:33:20|13667.99|13667.99|13669.39|13669.39|13669.39|13669.39|13667.99|13667.99|0
1654094010000|2022-06-01 14:33:30|13665.42|13665.42|13665.42|13665.42|13665.42|13665.42|13665.42|13665.42|0
1654094020000|2022-06-01 14:33:40|13669.39|13669.39|13669.39|13669.39|13669.39|13669.39|13669.39|13669.39|0
1654094030000|2022-06-01 14:33:50|13670.79|13670.79|13671.25|13671.25|13671.25|13671.25|13670.79|13670.79|0
1654094040000|2022-06-01 14:34:00|13669.87|13669.87|13678.24|13678.24|13678.24|13678.24|13669.87|13669.87|0
1654094050000|2022-06-01 14:34:10|13675.45|13675.45|13675.45|13675.45|13675.45|13675.45|13675.45|13675.45|0
1654094060000|2022-06-01 14:34:20|13671.48|13671.48|13671.48|13671.48|13671.48|13671.48|13671.48|13671.48|0
1654094100000|2022-06-01 14:35:00|13667.28|13667.28|13667.28|13667.28|13667.28|13667.28|13667.28|13667.28|0
1654094110000|2022-06-01 14:35:10|13655.39|13655.39|13653.55|13653.55|13655.39|13655.39|13652.63|13652.63|0
1654094140000|2022-06-01 14:35:40|13650.75|13650.75|13650.75|13650.75|13650.75|13650.75|13650.75|13650.75|0
1654094160000|2022-06-01 14:36:00|13647.95|13647.95|13647.95|13647.95|13647.95|13647.95|13647.95|13647.95|0
1654094180000|2022-06-01 14:36:20|13646.55|13646.55|13646.55|13646.55|13646.55|13646.55|13646.55|13646.55|0
1654094240000|2022-06-01 14:37:20|13652.15|13652.15|13653.55|13653.55|13653.55|13653.55|13652.15|13652.15|0
1654094260000|2022-06-01 14:37:40|13652.15|13652.15|13652.15|13652.15|13652.15|13652.15|13652.15|13652.15|0
1654094270000|2022-06-01 14:37:50|13653.55|13653.55|13653.55|13653.55|13653.55|13653.55|13653.55|13653.55|0
1654094310000|2022-06-01 14:38:30|13654.95|13654.95|13656.35|13656.35|13656.35|13656.35|13654.95|13654.95|0
1654094350000|2022-06-01 14:39:10|13657.75|13657.75|13657.75|13657.75|13657.75|13657.75|13657.75|13657.75|0
1654094370000|2022-06-01 14:39:30|13661.71|13661.71|13663.11|13663.11|13663.11|13663.11|13661.71|13661.71|0
1654094380000|2022-06-01 14:39:40|13664.51|13664.51|13664.51|13664.51|13664.51|13664.51|13664.51|13664.51|0
1654094410000|2022-06-01 14:40:10|13663.59|13663.59|13663.59|13663.59|13663.59|13663.59|13663.59|13663.59|0
1654094430000|2022-06-01 14:40:30|13659.63|13659.63|13658.23|13658.23|13659.63|13659.63|13658.23|13658.23|0
1654094450000|2022-06-01 14:40:50|13654.26|13654.26|13654.26|13654.26|13654.26|13654.26|13654.26|13654.26|0
1654094460000|2022-06-01 14:41:00|13652.86|13652.86|13652.86|13652.86|13652.86|13652.86|13652.86|13652.86|0
1654094480000|2022-06-01 14:41:20|13656.83|13656.83|13658.23|13658.23|13658.23|13658.23|13656.83|13656.83|0
1654094510000|2022-06-01 14:41:50|13661.03|13661.03|13661.03|13661.03|13661.03|13661.03|13661.03|13661.03|0
1654094520000|2022-06-01 14:42:00|13659.63|13659.63|13659.63|13659.63|13659.63|13659.63|13659.63|13659.63|0
1654094550000|2022-06-01 14:42:30|13656.83|13656.83|13659.63|13659.63|13659.63|13659.63|13656.83|13656.83|0
1654094620000|2022-06-01 14:43:40|13658.71|13658.71|13658.71|13658.71|13658.71|13658.71|13658.71|13658.71|0
1654094630000|2022-06-01 14:43:50|13658.25|13658.25|13661.05|13661.05|13661.05|13661.05|13658.25|13658.25|0
1654094650000|2022-06-01 14:44:10|13662.45|13662.45|13662.45|13662.45|13662.45|13662.45|13662.45|13662.45|0
1654094680000|2022-06-01 14:44:40|13670.38|13670.38|13670.38|13670.38|13670.38|13670.38|13670.38|13670.38|0
1654094700000|2022-06-01 14:45:00|13666.18|13666.18|13666.18|13666.18|13666.18|13666.18|13666.18|13666.18|0
1654094710000|2022-06-01 14:45:10|13667.58|13667.58|13668.98|13668.98|13668.98|13668.98|13667.58|13667.58|0
1654094730000|2022-06-01 14:45:30|13670.38|13670.38|13670.38|13670.38|13670.38|13670.38|13670.38|13670.38|0
1654094740000|2022-06-01 14:45:40|13669.92|13669.92|13669.92|13669.92|13669.92|13669.92|13669.92|13669.92|0
1654094750000|2022-06-01 14:45:50|13669|13669|13668.08|13668.08|13669|13669|13668.08|13668.08|0
1654094760000|2022-06-01 14:46:00|13666.68|13666.68|13666.68|13666.68|13666.68|13666.68|13666.68|13666.68|0
1654094770000|2022-06-01 14:46:10|13668.08|13668.08|13668.08|13668.08|13668.08|13668.08|13668.08|13668.08|0
1654094780000|2022-06-01 14:46:20|13672.04|13672.04|13672.04|13672.04|13672.04|13672.04|13672.04|13672.04|0
1654094810000|2022-06-01 14:46:50|13669.24|13669.24|13669.24|13669.24|13669.24|13669.24|13669.24|13669.24|0
1654094820000|2022-06-01 14:47:00|13665.28|13665.28|13665.28|13665.28|13665.28|13665.28|13665.28|13665.28|0
1654094830000|2022-06-01 14:47:10|13664.36|13664.36|13658.99|13658.99|13664.36|13664.36|13658.99|13658.99|0
1654094840000|2022-06-01 14:47:20|13658.53|13658.53|13658.53|13658.53|13658.53|13658.53|13658.53|13658.53|0
1654094860000|2022-06-01 14:47:40|13658.07|13658.07|13657.61|13657.61|13658.07|13658.07|13657.61|13657.61|0
1654094870000|2022-06-01 14:47:50|13653.65|13653.65|13649.68|13649.68|13653.65|13653.65|13649.68|13649.68|0
1654094900000|2022-06-01 14:48:20|13649.22|13649.22|13650.6|13650.6|13651.06|13651.06|13649.22|13649.22|0
1654094910000|2022-06-01 14:48:30|13652|13652|13652|13652|13652|13652|13652|13652|0
1654094920000|2022-06-01 14:48:40|13648.04|13648.04|13648.04|13648.04|13648.04|13648.04|13648.04|13648.04|0
1654094930000|2022-06-01 14:48:50|13652|13652|13652|13652|13652|13652|13652|13652|0
1654094940000|2022-06-01 14:49:00|13649.2|13649.2|13653.17|13653.17|13653.17|13653.17|13649.2|13649.2|0
1654094950000|2022-06-01 14:49:10|13650.37|13650.37|13651.77|13651.77|13651.77|13651.77|13650.37|13650.37|0
1654094970000|2022-06-01 14:49:30|13652.23|13652.23|13652.69|13652.69|13652.69|13652.69|13652.23|13652.23|0
1654094990000|2022-06-01 14:49:50|13651.29|13651.29|13647.32|13647.32|13651.29|13651.29|13647.32|13647.32|0
1654095000000|2022-06-01 14:50:00|13655.26|13655.26|13655.26|13655.26|13655.26|13655.26|13655.26|13655.26|0
1654095120000|2022-06-01 14:52:00|13653.86|13653.86|13658.74|13658.74|13658.74|13658.74|13653.86|13653.86|0
1654095130000|2022-06-01 14:52:10|13654.78|13654.78|13654.78|13654.78|13654.78|13654.78|13654.78|13654.78|0
1654095140000|2022-06-01 14:52:20|13658.97|13658.97|13661.77|13661.77|13661.77|13661.77|13657.57|13657.57|0
1654095150000|2022-06-01 14:52:30|13665.97|13665.97|13665.97|13665.97|13665.97|13665.97|13665.97|13665.97|0
1654095160000|2022-06-01 14:52:40|13662.01|13662.01|13659.21|13659.21|13662.01|13662.01|13659.21|13659.21|0
1654095180000|2022-06-01 14:53:00|13660.61|13660.61|13660.61|13660.61|13660.61|13660.61|13660.61|13660.61|0
1654095190000|2022-06-01 14:53:10|13661.07|13661.07|13661.07|13661.07|13661.07|13661.07|13661.07|13661.07|0
1654095200000|2022-06-01 14:53:20|13665.26|13665.26|13665.26|13665.26|13666.66|13666.66|13665.26|13665.26|0
1654095240000|2022-06-01 14:54:00|13666.66|13666.66|13666.66|13666.66|13666.66|13666.66|13666.66|13666.66|0
1654095250000|2022-06-01 14:54:10|13665.26|13665.26|13665.26|13665.26|13665.26|13665.26|13665.26|13665.26|0
1654095260000|2022-06-01 14:54:20|13669.46|13669.46|13670.38|13670.38|13670.38|13670.38|13669.46|13669.46|0
1654095270000|2022-06-01 14:54:30|13668.98|13668.98|13668.98|13668.98|13668.98|13668.98|13668.98|13668.98|0
1654095290000|2022-06-01 14:54:50|13666.18|13666.18|13662.22|13662.22|13666.18|13666.18|13662.22|13662.22|0
1654095300000|2022-06-01 14:55:00|13665.02|13665.02|13661.05|13661.05|13665.02|13665.02|13661.05|13661.05|0
1654095310000|2022-06-01 14:55:10|13657.09|13657.09|13657.09|13657.09|13657.09|13657.09|13657.09|13657.09|0
1654095320000|2022-06-01 14:55:20|13659.89|13659.89|13661.29|13661.29|13661.29|13661.29|13659.89|13659.89|0
1654095350000|2022-06-01 14:55:50|13662.69|13662.69|13659.89|13659.89|13662.69|13662.69|13659.89|13659.89|0
1654095370000|2022-06-01 14:56:10|13661.29|13661.29|13661.29|13661.29|13661.29|13661.29|13661.29|13661.29|0
1654095380000|2022-06-01 14:56:20|13662.69|13662.69|13662.69|13662.69|13662.69|13662.69|13662.69|13662.69|0
1654095390000|2022-06-01 14:56:30|13666.65|13666.65|13666.65|13666.65|13666.65|13666.65|13666.65|13666.65|0
1654095410000|2022-06-01 14:56:50|13662.45|13662.45|13665.25|13665.25|13665.25|13665.25|13662.45|13662.45|0
1654095420000|2022-06-01 14:57:00|13666.17|13666.17|13666.17|13666.17|13666.17|13666.17|13666.17|13666.17|0
1654095430000|2022-06-01 14:57:10|13664.77|13664.77|13667.57|13667.57|13667.57|13667.57|13664.77|13664.77|0
1654095440000|2022-06-01 14:57:20|13668.97|13668.97|13668.74|13668.74|13668.97|13668.97|13664.77|13664.77|0
1654095450000|2022-06-01 14:57:30|13672.7|13672.7|13672.7|13672.7|13672.7|13672.7|13672.7|13672.7|0
1654095490000|2022-06-01 14:58:10|13673.62|13673.62|13673.62|13673.62|13673.62|13673.62|13673.62|13673.62|0
1654095520000|2022-06-01 14:58:40|13669.66|13669.66|13669.66|13669.66|13669.66|13669.66|13669.66|13669.66|0
1654095530000|2022-06-01 14:58:50|13666.86|13666.86|13666.86|13666.86|13666.86|13666.86|13666.86|13666.86|0
1654095550000|2022-06-01 14:59:10|13662.89|13662.89|13662.89|13662.89|13662.89|13662.89|13662.89|13662.89|0
1654095560000|2022-06-01 14:59:20|13661.49|13661.49|13661.49|13661.49|13661.49|13661.49|13661.49|13661.49|0
1654095580000|2022-06-01 14:59:40|13665.46|13665.46|13665.46|13665.46|13665.46|13665.46|13665.46|13665.46|0
1654095600000|2022-06-01 15:00:00|13669.42|13669.42|13669.42|13669.42|13669.42|13669.42|13669.42|13669.42|0
1654095620000|2022-06-01 15:00:20|13665.46|13665.46|13658.69|13658.69|13665.46|13665.46|13658.69|13658.69|0
1654095670000|2022-06-01 15:01:10|13662.66|13662.66|13662.66|13662.66|13662.66|13662.66|13662.66|13662.66|0
1654095700000|2022-06-01 15:01:40|13658.69|13658.69|13661.26|13661.26|13662.66|13662.66|13658.69|13658.69|0
1654095710000|2022-06-01 15:01:50|13657.29|13657.29|13657.29|13657.29|13657.29|13657.29|13657.29|13657.29|0
1654095720000|2022-06-01 15:02:00|13653.09|13653.09|13653.09|13653.09|13653.09|13653.09|13653.09|13653.09|0
1654095740000|2022-06-01 15:02:20|13649.13|13649.13|13644.51|13644.51|13649.13|13649.13|13644.51|13644.51|0
1654095760000|2022-06-01 15:02:40|13648.48|13648.48|13648.48|13648.48|13648.48|13648.48|13648.48|13648.48|0
1654095790000|2022-06-01 15:03:10|13645.68|13645.68|13645.68|13645.68|13645.68|13645.68|13645.68|13645.68|0
1654095800000|2022-06-01 15:03:20|13641.71|13641.71|13641.71|13641.71|13641.71|13641.71|13641.71|13641.71|0
1654095820000|2022-06-01 15:03:40|13640.31|13640.31|13640.31|13640.31|13640.31|13640.31|13640.31|13640.31|0
1654095840000|2022-06-01 15:04:00|13644.51|13644.51|13644.51|13644.51|13644.51|13644.51|13644.51|13644.51|0
1654095850000|2022-06-01 15:04:10|13648.48|13648.48|13648.48|13648.48|13648.48|13648.48|13648.48|13648.48|0
1654095880000|2022-06-01 15:04:40|13644.51|13644.51|13644.51|13644.51|13644.51|13644.51|13644.51|13644.51|0
1654095890000|2022-06-01 15:04:50|13643.11|13643.11|13643.11|13643.11|13643.11|13643.11|13643.11|13643.11|0
1654095910000|2022-06-01 15:05:10|13641.71|13641.71|13641.71|13641.71|13641.71|13641.71|13641.71|13641.71|0
1654095930000|2022-06-01 15:05:30|13643.11|13643.11|13643.11|13643.11|13643.11|13643.11|13643.11|13643.11|0
1654095940000|2022-06-01 15:05:40|13641.71|13641.71|13645.68|13645.68|13645.68|13645.68|13641.71|13641.71|0
1654095950000|2022-06-01 15:05:50|13647.08|13647.08|13648.48|13648.48|13648.48|13648.48|13647.08|13647.08|0
1654095970000|2022-06-01 15:06:10|13649.88|13649.88|13656.87|13656.87|13656.87|13656.87|13649.88|13649.88|0
1654095980000|2022-06-01 15:06:20|13655.47|13655.47|13656.87|13656.87|13656.87|13656.87|13655.47|13655.47|0
1654095990000|2022-06-01 15:06:30|13659.67|13659.67|13655.71|13655.71|13659.67|13659.67|13655.71|13655.71|0
1654096000000|2022-06-01 15:06:40|13650.11|13650.11|13650.11|13650.11|13650.11|13650.11|13650.11|13650.11|0
1654096090000|2022-06-01 15:08:10|13644.51|13644.51|13644.51|13644.51|13644.51|13644.51|13644.51|13644.51|0
1654096120000|2022-06-01 15:08:40|13645.91|13645.91|13648.71|13648.71|13648.71|13648.71|13645.91|13645.91|0
1654096130000|2022-06-01 15:08:50|13650.11|13650.11|13648.23|13648.23|13651.03|13651.03|13648.23|13648.23|0
1654096140000|2022-06-01 15:09:00|13651.03|13651.03|13653.83|13653.83|13653.83|13653.83|13651.03|13651.03|0
1654096170000|2022-06-01 15:09:30|13651.03|13651.03|13647.06|13647.06|13651.03|13651.03|13644.27|13644.27|0
1654096180000|2022-06-01 15:09:40|13644.27|13644.27|13647.06|13647.06|13647.06|13647.06|13642.87|13642.87|0
1654096190000|2022-06-01 15:09:50|13648.46|13648.46|13648.46|13648.46|13648.46|13648.46|13648.46|13648.46|0
1654096200000|2022-06-01 15:10:00|13647.06|13647.06|13647.06|13647.06|13647.06|13647.06|13647.06|13647.06|0
1654096210000|2022-06-01 15:10:10|13648.46|13648.46|13648.46|13648.46|13648.46|13648.46|13648.46|13648.46|0
1654096220000|2022-06-01 15:10:20|13647.06|13647.06|13647.06|13647.06|13647.06|13647.06|13647.06|13647.06|0
1654096240000|2022-06-01 15:10:40|13647.98|13647.98|13647.98|13647.98|13647.98|13647.98|13647.98|13647.98|0
1654096260000|2022-06-01 15:11:00|13649.38|13649.38|13649.38|13649.38|13649.38|13649.38|13649.38|13649.38|0
1654096300000|2022-06-01 15:11:40|13647.98|13647.98|13645.18|13645.18|13649.38|13649.38|13645.18|13645.18|0
1654096310000|2022-06-01 15:11:50|13652.18|13652.18|13652.18|13652.18|13652.18|13652.18|13652.18|13652.18|0
1654096320000|2022-06-01 15:12:00|13651.72|13651.72|13651.72|13651.72|13651.72|13651.72|13651.72|13651.72|0
1654096330000|2022-06-01 15:12:10|13653.12|13653.12|13653.12|13653.12|13653.12|13653.12|13653.12|13653.12|0
1654096340000|2022-06-01 15:12:20|13650.32|13650.32|13650.32|13650.32|13650.32|13650.32|13650.32|13650.32|0
1654096350000|2022-06-01 15:12:30|13651.24|13651.24|13651.24|13651.24|13651.24|13651.24|13651.24|13651.24|0
1654096390000|2022-06-01 15:13:10|13650.32|13650.32|13650.32|13650.32|13650.32|13650.32|13650.32|13650.32|0
1654096400000|2022-06-01 15:13:20|13646.36|13646.36|13646.36|13646.36|13646.36|13646.36|13646.36|13646.36|0
1654096420000|2022-06-01 15:13:40|13643.56|13643.56|13643.56|13643.56|13643.56|13643.56|13643.56|13643.56|0
1654096440000|2022-06-01 15:14:00|13644.48|13644.48|13644.48|13644.48|13644.48|13644.48|13644.48|13644.48|0
1654096490000|2022-06-01 15:14:50|13641.68|13641.68|13641.68|13641.68|13641.68|13641.68|13641.68|13641.68|0
1654096510000|2022-06-01 15:15:10|13637.71|13637.71|13636.31|13636.31|13637.71|13637.71|13636.31|13636.31|0
1654096520000|2022-06-01 15:15:20|13634.91|13634.91|13634.91|13634.91|13634.91|13634.91|13634.91|13634.91|0
1654096580000|2022-06-01 15:16:20|13633.52|13633.52|13633.52|13633.52|13633.52|13633.52|13633.52|13633.52|0
1654096660000|2022-06-01 15:17:40|13632.12|13632.12|13632.12|13632.12|13632.12|13632.12|13632.12|13632.12|0
1654096670000|2022-06-01 15:17:50|13631.2|13631.2|13631.2|13631.2|13631.2|13631.2|13631.2|13631.2|0
1654096680000|2022-06-01 15:18:00|13629.8|13629.8|13629.8|13629.8|13629.8|13629.8|13629.8|13629.8|0
1654096690000|2022-06-01 15:18:10|13628.4|13628.4|13628.4|13628.4|13628.4|13628.4|13628.4|13628.4|0
1654096700000|2022-06-01 15:18:20|13632.36|13632.36|13636.33|13636.33|13636.33|13636.33|13632.36|13632.36|0
1654096710000|2022-06-01 15:18:30|13637.73|13637.73|13639.36|13639.36|13640.53|13640.53|13636.56|13636.56|0
1654096720000|2022-06-01 15:18:40|13635.39|13635.39|13632.6|13632.6|13635.39|13635.39|13632.6|13632.6|0
1654096740000|2022-06-01 15:19:00|13631.2|13631.2|13632.6|13632.6|13632.6|13632.6|13631.2|13631.2|0
1654096770000|2022-06-01 15:19:30|13634|13634|13634|13634|13634|13634|13634|13634|0
1654096780000|2022-06-01 15:19:40|13635.39|13635.39|13634|13634|13636.79|13636.79|13634|13634|0
1654096790000|2022-06-01 15:19:50|13635.39|13635.39|13635.39|13635.39|13635.39|13635.39|13635.39|13635.39|0
1654096800000|2022-06-01 15:20:00|13639.36|13639.36|13639.36|13639.36|13639.36|13639.36|13639.36|13639.36|0
1654096820000|2022-06-01 15:20:20|13637.96|13637.96|13637.96|13637.96|13637.96|13637.96|13637.96|13637.96|0
1654096840000|2022-06-01 15:20:40|13640.76|13640.76|13639.59|13639.59|13642.39|13642.39|13636.79|13636.79|0
1654096850000|2022-06-01 15:20:50|13640.99|13640.99|13636.79|13636.79|13640.99|13640.99|13636.79|13636.79|0
1654096860000|2022-06-01 15:21:00|13635.39|13635.39|13635.39|13635.39|13635.39|13635.39|13635.39|13635.39|0
1654096880000|2022-06-01 15:21:20|13634|13634|13634|13634|13634|13634|13634|13634|0
1654096910000|2022-06-01 15:21:50|13632.6|13632.6|13632.6|13632.6|13632.6|13632.6|13632.6|13632.6|0
1654096960000|2022-06-01 15:22:40|13634|13634|13634|13634|13634|13634|13634|13634|0
1654096980000|2022-06-01 15:23:00|13630.03|13630.03|13628.63|13628.63|13630.03|13630.03|13628.63|13628.63|0
1654097040000|2022-06-01 15:24:00|13625.83|13625.83|13625.83|13625.83|13625.83|13625.83|13625.83|13625.83|0
1654097060000|2022-06-01 15:24:20|13621.87|13621.87|13617.67|13617.67|13621.87|13621.87|13617.67|13617.67|0
1654097070000|2022-06-01 15:24:30|13621.87|13621.87|13623.27|13623.27|13623.27|13623.27|13621.87|13621.87|0
1654097150000|2022-06-01 15:25:50|13619.07|13619.07|13617.67|13617.67|13619.07|13619.07|13617.67|13617.67|0
1654097170000|2022-06-01 15:26:10|13613.7|13613.7|13613.7|13613.7|13613.7|13613.7|13613.7|13613.7|0
1654097180000|2022-06-01 15:26:20|13621.63|13621.63|13621.63|13621.63|13621.63|13621.63|13621.63|13621.63|0
1654097190000|2022-06-01 15:26:30|13624.43|13624.43|13624.89|13624.89|13625.83|13625.83|13624.43|13624.43|0
1654097200000|2022-06-01 15:26:40|13625.81|13625.81|13620.69|13620.69|13625.81|13625.81|13620.69|13620.69|0
1654097210000|2022-06-01 15:26:50|13624.89|13624.89|13624.89|13624.89|13624.89|13624.89|13624.89|13624.89|0
1654097220000|2022-06-01 15:27:00|13627.69|13627.69|13627.69|13627.69|13627.69|13627.69|13627.69|13627.69|0
1654097230000|2022-06-01 15:27:10|13626.29|13626.29|13626.29|13626.29|13626.29|13626.29|13626.29|13626.29|0
1654097240000|2022-06-01 15:27:20|13623.49|13623.49|13623.49|13623.49|13623.49|13623.49|13623.49|13623.49|0
1654097250000|2022-06-01 15:27:30|13624.89|13624.89|13624.89|13624.89|13624.89|13624.89|13624.89|13624.89|0
1654097260000|2022-06-01 15:27:40|13627.69|13627.69|13626.29|13626.29|13627.69|13627.69|13626.29|13626.29|0
1654097280000|2022-06-01 15:28:00|13627.21|13627.21|13627.67|13627.67|13627.67|13627.67|13626.29|13626.29|0
1654097290000|2022-06-01 15:28:10|13630.47|13630.47|13630.47|13630.47|13630.47|13630.47|13630.47|13630.47|0
1654097300000|2022-06-01 15:28:20|13629.07|13629.07|13629.07|13629.07|13629.07|13629.07|13629.07|13629.07|0
1654097330000|2022-06-01 15:28:50|13633.04|13633.04|13633.49|13633.49|13633.49|13633.49|13633.04|13633.04|0
1654097360000|2022-06-01 15:29:20|13634.89|13634.89|13634.89|13634.89|13634.89|13634.89|13634.89|13634.89|0
1654097370000|2022-06-01 15:29:30|13638.86|13638.86|13633.52|13633.52|13638.86|13638.86|13633.52|13633.52|0
1654097380000|2022-06-01 15:29:40|13634.89|13634.89|13637.69|13637.69|13637.69|13637.69|13634.89|13634.89|0
1654097390000|2022-06-01 15:29:50|13637.23|13637.23|13639.57|13639.57|13645.16|13645.16|13637.23|13637.23|0
1654499700000|2022-06-06 07:15:00|13931.89|13931.89|13931.89|13931.89|13931.89|13931.89|13931.89|13931.89|0
1654499710000|2022-06-06 07:15:10|13924.89|13924.89|13924.89|13924.89|13924.89|13924.89|13924.89|13924.89|0
1654499750000|2022-06-06 07:15:50|13915.1|13915.1|13911.88|13911.88|13915.1|13915.1|13911.88|13911.88|0
1654499760000|2022-06-06 07:16:00|13906.28|13906.28|13906.28|13906.28|13906.28|13906.28|13906.28|13906.28|0
1654499880000|2022-06-06 07:18:00|13904.88|13904.88|13900.92|13900.92|13908.85|13908.85|13900.92|13900.92|0
1654499890000|2022-06-06 07:18:10|13896.95|13896.95|13896.95|13896.95|13896.95|13896.95|13896.95|13896.95|0
1654499900000|2022-06-06 07:18:20|13904.88|13904.88|13904.88|13904.88|13904.88|13904.88|13904.88|13904.88|0
1654499930000|2022-06-06 07:18:50|13902.08|13902.08|13902.08|13902.08|13902.08|13902.08|13902.08|13902.08|0
1654500000000|2022-06-06 07:20:00|13913.98|13913.98|13913.98|13913.98|13913.98|13913.98|13913.98|13913.98|0
1654500010000|2022-06-06 07:20:10|13898.12|13898.12|13898.12|13898.12|13898.12|13898.12|13898.12|13898.12|0
1654500020000|2022-06-06 07:20:20|13894.15|13894.15|13894.15|13894.15|13894.15|13894.15|13894.15|13894.15|0
1654500040000|2022-06-06 07:20:40|13890.19|13890.19|13890.19|13890.19|13890.19|13890.19|13890.19|13890.19|0
1654500090000|2022-06-06 07:21:30|13888.79|13888.79|13880.86|13880.86|13888.79|13888.79|13880.86|13880.86|0
1654500110000|2022-06-06 07:21:50|13888.79|13888.79|13888.79|13888.79|13888.79|13888.79|13888.79|13888.79|0
1654500160000|2022-06-06 07:22:40|13901.38|13901.38|13898.58|13898.58|13901.38|13901.38|13898.58|13898.58|0
1654500180000|2022-06-06 07:23:00|13906.51|13906.51|13912.11|13912.11|13912.11|13912.11|13906.51|13906.51|0
1654500190000|2022-06-06 07:23:10|13913.51|13913.51|13905.58|13905.58|13913.51|13913.51|13905.58|13905.58|0
1654500200000|2022-06-06 07:23:20|13921.44|13921.44|13921.44|13921.44|13921.44|13921.44|13921.44|13921.44|0
1654500230000|2022-06-06 07:23:50|13922.84|13922.84|13922.84|13922.84|13922.84|13922.84|13922.84|13922.84|0
1654500240000|2022-06-06 07:24:00|13910.95|13910.95|13903.02|13903.02|13910.95|13910.95|13903.02|13903.02|0
1654500250000|2022-06-06 07:24:10|13910.95|13910.95|13910.95|13910.95|13910.95|13910.95|13910.95|13910.95|0
1654500290000|2022-06-06 07:24:50|13909.55|13909.55|13909.55|13909.55|13909.55|13909.55|13909.55|13909.55|0
1654500300000|2022-06-06 07:25:00|13905.58|13905.58|13905.58|13905.58|13905.58|13905.58|13905.58|13905.58|0
1654500310000|2022-06-06 07:25:10|13901.62|13901.62|13901.62|13901.62|13901.62|13901.62|13901.62|13901.62|0
1654500350000|2022-06-06 07:25:50|13894.62|13894.62|13894.62|13894.62|13894.62|13894.62|13894.62|13894.62|0
1654500500000|2022-06-06 07:28:20|13898.58|13898.58|13898.58|13898.58|13898.58|13898.58|13898.58|13898.58|0
1654500540000|2022-06-06 07:29:00|13890.65|13890.65|13890.65|13890.65|13890.65|13890.65|13890.65|13890.65|0
1654500590000|2022-06-06 07:29:50|13886.45|13886.45|13894.85|13894.85|13896.25|13896.25|13886.45|13886.45|0
1654500660000|2022-06-06 07:31:00|13889.25|13889.25|13894.85|13894.85|13894.85|13894.85|13889.25|13889.25|0
1654500700000|2022-06-06 07:31:40|13898.82|13898.82|13898.82|13898.82|13898.82|13898.82|13898.82|13898.82|0
1654500720000|2022-06-06 07:32:00|13894.85|13894.85|13894.85|13894.85|13894.85|13894.85|13894.85|13894.85|0
1654500770000|2022-06-06 07:32:50|13889.25|13889.25|13889.25|13889.25|13889.25|13889.25|13889.25|13889.25|0
1654501000000|2022-06-06 07:36:40|13885.29|13885.29|13885.29|13885.29|13885.29|13885.29|13885.29|13885.29|0
1654501010000|2022-06-06 07:36:50|13889.25|13889.25|13889.25|13889.25|13889.25|13889.25|13889.25|13889.25|0
1654501020000|2022-06-06 07:37:00|13897.18|13897.18|13897.18|13897.18|13897.18|13897.18|13897.18|13897.18|0
1654501140000|2022-06-06 07:39:00|13901.15|13901.15|13897.18|13897.18|13901.15|13901.15|13897.18|13897.18|0
1654501200000|2022-06-06 07:40:00|13901.15|13901.15|13901.15|13901.15|13901.15|13901.15|13901.15|13901.15|0
1654501290000|2022-06-06 07:41:30|13903.95|13903.95|13899.98|13899.98|13907.91|13907.91|13899.98|13899.98|0
1654501300000|2022-06-06 07:41:40|13892.99|13892.99|13912.81|13912.81|13912.81|13912.81|13892.99|13892.99|0
1654501310000|2022-06-06 07:41:50|13910.01|13910.01|13905.81|13905.81|13910.01|13910.01|13905.81|13905.81|0
1654501320000|2022-06-06 07:42:00|13907.21|13907.21|13911.41|13911.41|13911.41|13911.41|13907.21|13907.21|0
1654501330000|2022-06-06 07:42:10|13914.21|13914.21|13915.61|13915.61|13915.61|13915.61|13914.21|13914.21|0
1654501340000|2022-06-06 07:42:20|13914.21|13914.21|13914.21|13914.21|13914.21|13914.21|13914.21|13914.21|0
1654501380000|2022-06-06 07:43:00|13910.25|13910.25|13910.25|13910.25|13910.25|13910.25|13910.25|13910.25|0
1654501400000|2022-06-06 07:43:20|13914.21|13914.21|13906.28|13906.28|13914.21|13914.21|13906.28|13906.28|0
1654501420000|2022-06-06 07:43:40|13898.35|13898.35|13902.32|13902.32|13902.32|13902.32|13898.35|13898.35|0
1654501460000|2022-06-06 07:44:20|13894.39|13894.39|13894.39|13894.39|13894.39|13894.39|13894.39|13894.39|0
1654501480000|2022-06-06 07:44:40|13890.42|13890.42|13890.42|13890.42|13890.42|13890.42|13890.42|13890.42|0
1654501570000|2022-06-06 07:46:10|13886.45|13886.45|13886.45|13886.45|13886.45|13886.45|13886.45|13886.45|0
1654501600000|2022-06-06 07:46:40|13890.42|13890.42|13890.42|13890.42|13890.42|13890.42|13890.42|13890.42|0
1654501750000|2022-06-06 07:49:10|13894.39|13894.39|13898.35|13898.35|13898.35|13898.35|13894.39|13894.39|0
1654501770000|2022-06-06 07:49:30|13896.95|13896.95|13889.02|13889.02|13896.95|13896.95|13889.02|13889.02|0
1654501800000|2022-06-06 07:50:00|13892.99|13892.99|13892.99|13892.99|13892.99|13892.99|13892.99|13892.99|0
1654501820000|2022-06-06 07:50:20|13889.02|13889.02|13884.82|13884.82|13889.02|13889.02|13884.82|13884.82|0
1654501930000|2022-06-06 07:52:10|13890.42|13890.42|13890.42|13890.42|13890.42|13890.42|13890.42|13890.42|0
1654501940000|2022-06-06 07:52:20|13894.39|13894.39|13897.18|13897.18|13897.18|13897.18|13894.39|13894.39|0
1654501980000|2022-06-06 07:53:00|13893.22|13893.22|13893.22|13893.22|13893.22|13893.22|13893.22|13893.22|0
1654502190000|2022-06-06 07:56:30|13889.02|13889.02|13889.02|13889.02|13889.02|13889.02|13889.02|13889.02|0
1654502200000|2022-06-06 07:56:40|13892.99|13892.99|13892.99|13892.99|13896.95|13896.95|13892.99|13892.99|0
1654502210000|2022-06-06 07:56:50|13889.02|13889.02|13889.02|13889.02|13889.02|13889.02|13889.02|13889.02|0
1654502230000|2022-06-06 07:57:10|13884.82|13884.82|13891.82|13891.82|13891.82|13891.82|13884.82|13884.82|0
1654502240000|2022-06-06 07:57:20|13897.42|13897.42|13897.42|13897.42|13897.42|13897.42|13897.42|13897.42|0
1654502250000|2022-06-06 07:57:30|13905.81|13905.81|13907.21|13907.21|13907.21|13907.21|13905.81|13905.81|0
1654502260000|2022-06-06 07:57:40|13903.25|13903.25|13909.78|13909.78|13909.78|13909.78|13901.85|13901.85|0
1654502270000|2022-06-06 07:57:50|13901.85|13901.85|13901.85|13901.85|13901.85|13901.85|13901.85|13901.85|0
1654502300000|2022-06-06 07:58:20|13897.88|13897.88|13905.58|13905.58|13921.44|13921.44|13897.88|13897.88|0
1654502350000|2022-06-06 07:59:10|13901.62|13901.62|13901.62|13901.62|13901.62|13901.62|13901.62|13901.62|0
1654502370000|2022-06-06 07:59:30|13896.02|13896.02|13896.02|13896.02|13896.02|13896.02|13896.02|13896.02|0
1654502380000|2022-06-06 07:59:40|13888.09|13888.09|13888.09|13888.09|13888.09|13888.09|13888.09|13888.09|0
1654502390000|2022-06-06 07:59:50|13893.69|13893.69|13903.25|13903.25|13903.25|13903.25|13893.69|13893.69|0
1654502400000|2022-06-06 08:00:00|13907.21|13907.21|13899.28|13899.28|13907.21|13907.21|13899.28|13899.28|0
1654502410000|2022-06-06 08:00:10|13903.25|13903.25|13903.25|13903.25|13903.25|13903.25|13903.25|13903.25|0
1654502450000|2022-06-06 08:00:50|13907.45|13907.45|13903.48|13903.48|13911.41|13911.41|13903.48|13903.48|0
1654502490000|2022-06-06 08:01:30|13907.45|13907.45|13903.48|13903.48|13911.41|13911.41|13903.48|13903.48|0
1654502640000|2022-06-06 08:04:00|13907.45|13907.45|13907.45|13907.45|13907.45|13907.45|13907.45|13907.45|0
1654502660000|2022-06-06 08:04:20|13899.52|13899.52|13911.41|13911.41|13911.41|13911.41|13899.52|13899.52|0
1654502700000|2022-06-06 08:05:00|13903.48|13903.48|13907.45|13907.45|13907.45|13907.45|13899.52|13899.52|0
1654502710000|2022-06-06 08:05:10|13911.41|13911.41|13911.41|13911.41|13911.41|13911.41|13911.41|13911.41|0
1654502740000|2022-06-06 08:05:40|13899.52|13899.52|13899.52|13899.52|13899.52|13899.52|13899.52|13899.52|0
1654502760000|2022-06-06 08:06:00|13895.55|13895.55|13895.55|13895.55|13895.55|13895.55|13895.55|13895.55|0
1654502780000|2022-06-06 08:06:20|13891.59|13891.59|13891.59|13891.59|13891.59|13891.59|13891.59|13891.59|0
1654502800000|2022-06-06 08:06:40|13895.55|13895.55|13895.55|13895.55|13895.55|13895.55|13895.55|13895.55|0
1654502860000|2022-06-06 08:07:40|13887.62|13887.62|13891.59|13891.59|13891.59|13891.59|13887.62|13887.62|0
1654502900000|2022-06-06 08:08:20|13887.62|13887.62|13886.22|13886.22|13887.62|13887.62|13886.22|13886.22|0
1654502930000|2022-06-06 08:08:50|13882.26|13882.26|13882.26|13882.26|13882.26|13882.26|13882.26|13882.26|0
1654503200000|2022-06-06 08:13:20|13875.26|13875.26|13879.46|13879.46|13879.46|13879.46|13875.26|13875.26|0
1654503300000|2022-06-06 08:15:00|13875.49|13875.49|13879.46|13879.46|13879.46|13879.46|13875.49|13875.49|0
1654503340000|2022-06-06 08:15:40|13875.49|13875.49|13875.49|13875.49|13875.49|13875.49|13875.49|13875.49|0
1654503360000|2022-06-06 08:16:00|13876.89|13876.89|13880.86|13880.86|13880.86|13880.86|13876.89|13876.89|0
1654503370000|2022-06-06 08:16:10|13883.66|13883.66|13883.66|13883.66|13883.66|13883.66|13883.66|13883.66|0
1654503390000|2022-06-06 08:16:30|13885.06|13885.06|13885.06|13885.06|13885.06|13885.06|13885.06|13885.06|0
1654503400000|2022-06-06 08:16:40|13889.02|13889.02|13887.62|13887.62|13889.02|13889.02|13887.62|13887.62|0
1654503430000|2022-06-06 08:17:10|13879.69|13879.69|13875.73|13875.73|13879.69|13879.69|13875.73|13875.73|0
1654503450000|2022-06-06 08:17:30|13871.76|13871.76|13871.76|13871.76|13871.76|13871.76|13871.76|13871.76|0
1654503480000|2022-06-06 08:18:00|13875.73|13875.73|13875.73|13875.73|13875.73|13875.73|13875.73|13875.73|0
1654503500000|2022-06-06 08:18:20|13870.13|13870.13|13870.13|13870.13|13870.13|13870.13|13870.13|13870.13|0
1654503510000|2022-06-06 08:18:30|13867.33|13867.33|13867.33|13867.33|13867.33|13867.33|13867.33|13867.33|0
1654503540000|2022-06-06 08:19:00|13859.4|13859.4|13859.4|13859.4|13859.4|13859.4|13859.4|13859.4|0
1654503660000|2022-06-06 08:21:00|13858|13858|13858|13858|13858|13858|13858|13858|0
1654503840000|2022-06-06 08:24:00|13860.8|13860.8|13860.8|13860.8|13860.8|13860.8|13860.8|13860.8|0
1654503870000|2022-06-06 08:24:30|13856.83|13856.83|13856.83|13856.83|13856.83|13856.83|13856.83|13856.83|0
1654503890000|2022-06-06 08:24:50|13854.03|13854.03|13854.03|13854.03|13854.03|13854.03|13854.03|13854.03|0
1654503930000|2022-06-06 08:25:30|13850.07|13850.07|13850.07|13850.07|13850.07|13850.07|13850.07|13850.07|0
1654504030000|2022-06-06 08:27:10|13851.47|13851.47|13850.07|13850.07|13851.47|13851.47|13850.07|13850.07|0
1654504040000|2022-06-06 08:27:20|13854.27|13854.27|13854.27|13854.27|13854.27|13854.27|13854.27|13854.27|0
1654504050000|2022-06-06 08:27:30|13858.23|13858.23|13858.23|13858.23|13858.23|13858.23|13858.23|13858.23|0
1654504080000|2022-06-06 08:28:00|13862.2|13862.2|13858.23|13858.23|13866.16|13866.16|13858.23|13858.23|0
1654504150000|2022-06-06 08:29:10|13865.23|13865.23|13865.23|13865.23|13865.23|13865.23|13865.23|13865.23|0
1654504170000|2022-06-06 08:29:30|13873.63|13873.63|13873.63|13873.63|13873.63|13873.63|13873.63|13873.63|0
1654504300000|2022-06-06 08:31:40|13881.56|13881.56|13881.56|13881.56|13881.56|13881.56|13881.56|13881.56|0
1654504330000|2022-06-06 08:32:10|13885.69|13885.69|13885.69|13885.69|13885.69|13885.69|13885.69|13885.69|0
1654504350000|2022-06-06 08:32:30|13881.73|13881.73|13881.73|13881.73|13881.73|13881.73|13881.73|13881.73|0
1654504400000|2022-06-06 08:33:20|13885.69|13885.69|13879.89|13879.89|13885.69|13885.69|13879.89|13879.89|0
1654504440000|2022-06-06 08:34:00|13882.69|13882.69|13882.69|13882.69|13882.69|13882.69|13882.69|13882.69|0
1654504450000|2022-06-06 08:34:10|13884.09|13884.09|13882.69|13882.69|13884.09|13884.09|13882.69|13882.69|0
1654504500000|2022-06-06 08:35:00|13886.65|13886.65|13886.65|13886.65|13886.65|13886.65|13886.65|13886.65|0
1654504520000|2022-06-06 08:35:20|13882.46|13882.46|13882.46|13882.46|13882.46|13882.46|13882.46|13882.46|0
1654504590000|2022-06-06 08:36:30|13874.52|13874.52|13870.56|13870.56|13874.52|13874.52|13870.56|13870.56|0
1654504620000|2022-06-06 08:37:00|13869.16|13869.16|13869.16|13869.16|13869.16|13869.16|13869.16|13869.16|0
1654504700000|2022-06-06 08:38:20|13873.13|13873.13|13881.06|13881.06|13881.06|13881.06|13873.13|13873.13|0
1654504800000|2022-06-06 08:40:00|13885.02|13885.02|13885.02|13885.02|13885.02|13885.02|13885.02|13885.02|0
1654504870000|2022-06-06 08:41:10|13885.94|13885.94|13885.94|13885.94|13885.94|13885.94|13885.94|13885.94|0
1654504940000|2022-06-06 08:42:20|13887.32|13887.32|13887.32|13887.32|13887.32|13887.32|13887.32|13887.32|0
1654504950000|2022-06-06 08:42:30|13886.86|13886.86|13886.86|13886.86|13886.86|13886.86|13886.86|13886.86|0
1654505000000|2022-06-06 08:43:20|13890.83|13890.83|13890.83|13890.83|13890.83|13890.83|13890.83|13890.83|0
1654505170000|2022-06-06 08:46:10|13886.86|13886.86|13886.86|13886.86|13886.86|13886.86|13886.86|13886.86|0
1654505180000|2022-06-06 08:46:20|13882.89|13882.89|13882.89|13882.89|13882.89|13882.89|13882.89|13882.89|0
1654505190000|2022-06-06 08:46:30|13886.86|13886.86|13886.86|13886.86|13886.86|13886.86|13886.86|13886.86|0
1654505200000|2022-06-06 08:46:40|13894.79|13894.79|13894.79|13894.79|13894.79|13894.79|13894.79|13894.79|0
1654505220000|2022-06-06 08:47:00|13886.86|13886.86|13886.86|13886.86|13886.86|13886.86|13886.86|13886.86|0
1654505240000|2022-06-06 08:47:20|13882.89|13882.89|13882.89|13882.89|13882.89|13882.89|13882.89|13882.89|0
1654505260000|2022-06-06 08:47:40|13874.5|13874.5|13874.5|13874.5|13874.5|13874.5|13874.5|13874.5|0
1654505300000|2022-06-06 08:48:20|13878.46|13878.46|13866.57|13866.57|13878.46|13878.46|13866.57|13866.57|0
1654505340000|2022-06-06 08:49:00|13862.6|13862.6|13862.6|13862.6|13862.6|13862.6|13862.6|13862.6|0
1654505350000|2022-06-06 08:49:10|13854.67|13854.67|13854.67|13854.67|13854.67|13854.67|13854.67|13854.67|0
1654505360000|2022-06-06 08:49:20|13862.6|13862.6|13862.6|13862.6|13862.6|13862.6|13862.6|13862.6|0
1654505370000|2022-06-06 08:49:30|13870.53|13870.53|13870.53|13870.53|13870.53|13870.53|13870.53|13870.53|0
1654505390000|2022-06-06 08:49:50|13877.53|13877.53|13877.53|13877.53|13877.53|13877.53|13877.53|13877.53|0
1654505570000|2022-06-06 08:52:50|13873.56|13873.56|13873.56|13873.56|13873.56|13873.56|13873.56|13873.56|0
1654505600000|2022-06-06 08:53:20|13881.5|13881.5|13881.5|13881.5|13881.5|13881.5|13881.5|13881.5|0
1654505650000|2022-06-06 08:54:10|13877.53|13877.53|13877.53|13877.53|13877.53|13877.53|13877.53|13877.53|0
1654505680000|2022-06-06 08:54:40|13881.5|13881.5|13881.5|13881.5|13881.5|13881.5|13881.5|13881.5|0
1654505720000|2022-06-06 08:55:20|13877.53|13877.53|13877.53|13877.53|13877.53|13877.53|13877.53|13877.53|0
1654505770000|2022-06-06 08:56:10|13873.56|13873.56|13873.56|13873.56|13873.56|13873.56|13873.56|13873.56|0
1654505800000|2022-06-06 08:56:40|13877.53|13877.53|13881.5|13881.5|13881.5|13881.5|13877.53|13877.53|0
1654505880000|2022-06-06 08:58:00|13873.56|13873.56|13873.56|13873.56|13873.56|13873.56|13873.56|13873.56|0
1654505900000|2022-06-06 08:58:20|13881.5|13881.5|13881.5|13881.5|13881.5|13881.5|13881.5|13881.5|0
1654505950000|2022-06-06 08:59:10|13873.56|13873.56|13873.56|13873.56|13873.56|13873.56|13873.56|13873.56|0
1654505960000|2022-06-06 08:59:20|13869.6|13869.6|13869.6|13869.6|13869.6|13869.6|13869.6|13869.6|0
1654506220000|2022-06-06 09:03:40|13867.76|13867.76|13867.76|13867.76|13867.76|13867.76|13867.76|13867.76|0
1654506280000|2022-06-06 09:04:40|13875.69|13875.69|13883.62|13883.62|13883.62|13883.62|13875.69|13875.69|0
1654506360000|2022-06-06 09:06:00|13879.66|13879.66|13879.66|13879.66|13879.66|13879.66|13879.66|13879.66|0
1654506400000|2022-06-06 09:06:40|13875.69|13875.69|13875.69|13875.69|13875.69|13875.69|13875.69|13875.69|0
1654506560000|2022-06-06 09:09:20|13867.76|13867.76|13867.76|13867.76|13867.76|13867.76|13867.76|13867.76|0
1654506690000|2022-06-06 09:11:30|13871.73|13871.73|13871.73|13871.73|13871.73|13871.73|13871.73|13871.73|0
1654506790000|2022-06-06 09:13:10|13875.69|13875.69|13875.69|13875.69|13875.69|13875.69|13875.69|13875.69|0
1654506850000|2022-06-06 09:14:10|13864.5|13864.5|13861.7|13861.7|13864.5|13864.5|13861.7|13861.7|0
1654506910000|2022-06-06 09:15:10|13853.77|13853.77|13853.77|13853.77|13853.77|13853.77|13853.77|13853.77|0
1654507110000|2022-06-06 09:18:30|13857.73|13857.73|13857.73|13857.73|13857.73|13857.73|13857.73|13857.73|0
1654507150000|2022-06-06 09:19:10|13853.77|13853.77|13853.77|13853.77|13853.77|13853.77|13853.77|13853.77|0
1654507170000|2022-06-06 09:19:30|13852.37|13852.37|13852.37|13852.37|13852.37|13852.37|13852.37|13852.37|0
1654507210000|2022-06-06 09:20:10|13853.77|13853.77|13853.77|13853.77|13853.77|13853.77|13853.77|13853.77|0
1654507220000|2022-06-06 09:20:20|13856.56|13856.56|13856.56|13856.56|13856.56|13856.56|13856.56|13856.56|0
1654507250000|2022-06-06 09:20:50|13860.76|13860.76|13862.16|13862.16|13862.16|13862.16|13860.76|13860.76|0
1654507360000|2022-06-06 09:22:40|13863.56|13863.56|13863.56|13863.56|13863.56|13863.56|13863.56|13863.56|0
1654507380000|2022-06-06 09:23:00|13866.36|13866.36|13867.76|13867.76|13867.76|13867.76|13866.36|13866.36|0
1654507430000|2022-06-06 09:23:50|13869.16|13869.16|13870.56|13870.56|13870.56|13870.56|13869.16|13869.16|0
1654507500000|2022-06-06 09:25:00|13874.52|13874.52|13874.52|13874.52|13874.52|13874.52|13874.52|13874.52|0
1654507610000|2022-06-06 09:26:50|13871.73|13871.73|13871.73|13871.73|13871.73|13871.73|13871.73|13871.73|0
1654507620000|2022-06-06 09:27:00|13875.69|13875.69|13883.62|13883.62|13883.62|13883.62|13875.69|13875.69|0
1654507630000|2022-06-06 09:27:10|13887.59|13887.59|13887.59|13887.59|13887.59|13887.59|13887.59|13887.59|0
1654507650000|2022-06-06 09:27:30|13884.79|13884.79|13884.79|13884.79|13884.79|13884.79|13884.79|13884.79|0
1654507740000|2022-06-06 09:29:00|13880.82|13880.82|13880.82|13880.82|13880.82|13880.82|13880.82|13880.82|0
1654507790000|2022-06-06 09:29:50|13857.03|13857.03|13872.89|13872.89|13872.89|13872.89|13857.03|13857.03|0
1654507800000|2022-06-06 09:30:00|13875.69|13875.69|13875.69|13875.69|13875.69|13875.69|13875.69|13875.69|0
1654507970000|2022-06-06 09:32:50|13874.29|13874.29|13874.29|13874.29|13874.29|13874.29|13874.29|13874.29|0
1654508090000|2022-06-06 09:34:50|13866.36|13866.36|13870.33|13870.33|13870.33|13870.33|13866.36|13866.36|0
1654508170000|2022-06-06 09:36:10|13874.29|13874.29|13874.29|13874.29|13874.29|13874.29|13874.29|13874.29|0
1654508200000|2022-06-06 09:36:40|13882.22|13882.22|13886.19|13886.19|13886.19|13886.19|13882.22|13882.22|0
1654508260000|2022-06-06 09:37:40|13878.26|13878.26|13878.26|13878.26|13878.26|13878.26|13878.26|13878.26|0
1654508290000|2022-06-06 09:38:10|13874.29|13874.29|13874.29|13874.29|13874.29|13874.29|13874.29|13874.29|0
1654508350000|2022-06-06 09:39:10|13870.33|13870.33|13870.33|13870.33|13870.33|13870.33|13870.33|13870.33|0
1654508410000|2022-06-06 09:40:10|13866.36|13866.36|13866.36|13866.36|13866.36|13866.36|13866.36|13866.36|0
1654508450000|2022-06-06 09:40:50|13850.5|13850.5|13862.4|13862.4|13862.4|13862.4|13850.5|13850.5|0
1654508470000|2022-06-06 09:41:10|13854.47|13854.47|13854.47|13854.47|13854.47|13854.47|13854.47|13854.47|0
1654508480000|2022-06-06 09:41:20|13853.07|13853.07|13851.67|13851.67|13853.07|13853.07|13851.67|13851.67|0
1654508540000|2022-06-06 09:42:20|13847.7|13847.7|13847.7|13847.7|13847.7|13847.7|13847.7|13847.7|0
1654508760000|2022-06-06 09:46:00|13839.77|13839.77|13847.7|13847.7|13847.7|13847.7|13839.77|13839.77|0
1654508790000|2022-06-06 09:46:30|13845.86|13845.86|13845.86|13845.86|13845.86|13845.86|13845.86|13845.86|0
1654508800000|2022-06-06 09:46:40|13849.83|13849.83|13848.91|13848.91|13849.83|13849.83|13848.91|13848.91|0
1654508880000|2022-06-06 09:48:00|13848.45|13848.45|13848.45|13848.45|13848.45|13848.45|13848.45|13848.45|0
1654508980000|2022-06-06 09:49:40|13852.41|13852.41|13852.41|13852.41|13852.41|13852.41|13852.41|13852.41|0
1654509050000|2022-06-06 09:50:50|13849.61|13849.61|13852.41|13852.41|13852.41|13852.41|13849.61|13849.61|0
1654509060000|2022-06-06 09:51:00|13855.21|13855.21|13860.81|13860.81|13860.81|13860.81|13855.21|13855.21|0
1654509070000|2022-06-06 09:51:10|13856.85|13856.85|13854.05|13854.05|13856.85|13856.85|13854.05|13854.05|0
1654509110000|2022-06-06 09:51:50|13858.25|13858.25|13858.25|13858.25|13858.25|13858.25|13858.25|13858.25|0
1654509130000|2022-06-06 09:52:10|13855.45|13855.45|13856.85|13856.85|13856.85|13856.85|13855.45|13855.45|0
1654509220000|2022-06-06 09:53:40|13851.25|13851.25|13851.25|13851.25|13851.25|13851.25|13851.25|13851.25|0
1654509270000|2022-06-06 09:54:30|13847.28|13847.28|13847.28|13847.28|13847.28|13847.28|13847.28|13847.28|0
1654509310000|2022-06-06 09:55:10|13843.32|13843.32|13843.32|13843.32|13843.32|13843.32|13843.32|13843.32|0
1654509340000|2022-06-06 09:55:40|13840.52|13840.52|13840.52|13840.52|13840.52|13840.52|13840.52|13840.52|0
1654509510000|2022-06-06 09:58:30|13842.36|13842.36|13842.36|13842.36|13842.36|13842.36|13842.36|13842.36|0
1654509570000|2022-06-06 09:59:30|13846.32|13846.32|13850.29|13850.29|13850.29|13850.29|13846.32|13846.32|0
1654509750000|2022-06-06 10:02:30|13849.37|13849.37|13849.83|13849.83|13849.83|13849.83|13849.37|13849.37|0
1654509850000|2022-06-06 10:04:10|13852.63|13852.63|13852.63|13852.63|13852.63|13852.63|13852.63|13852.63|0
1654509860000|2022-06-06 10:04:20|13854.03|13854.03|13856.83|13856.83|13856.83|13856.83|13854.03|13854.03|0
1654509890000|2022-06-06 10:04:50|13864.76|13864.76|13864.76|13864.76|13864.76|13864.76|13864.76|13864.76|0
1654509900000|2022-06-06 10:05:00|13868.72|13868.72|13860.79|13860.79|13868.72|13868.72|13860.79|13860.79|0
1654509910000|2022-06-06 10:05:10|13864.76|13864.76|13864.76|13864.76|13864.76|13864.76|13864.76|13864.76|0
1654509990000|2022-06-06 10:06:30|13860.79|13860.79|13860.79|13860.79|13860.79|13860.79|13860.79|13860.79|0
1654510000000|2022-06-06 10:06:40|13861.25|13861.25|13861.25|13861.25|13861.25|13861.25|13861.25|13861.25|0
1654510230000|2022-06-06 10:10:30|13869.18|13869.18|13869.18|13869.18|13869.18|13869.18|13869.18|13869.18|0
1654510350000|2022-06-06 10:12:30|13867.78|13867.78|13864.98|13864.98|13867.78|13867.78|13864.98|13864.98|0
1654510430000|2022-06-06 10:13:50|13861.02|13861.02|13861.02|13861.02|13861.02|13861.02|13861.02|13861.02|0
1654510450000|2022-06-06 10:14:10|13859.62|13859.62|13859.62|13859.62|13859.62|13859.62|13859.62|13859.62|0
1654510550000|2022-06-06 10:15:50|13855.65|13855.65|13855.65|13855.65|13855.65|13855.65|13855.65|13855.65|0
1654510630000|2022-06-06 10:17:10|13851.69|13851.69|13851.69|13851.69|13851.69|13851.69|13851.69|13851.69|0
1654510670000|2022-06-06 10:17:50|13855.65|13855.65|13855.65|13855.65|13859.62|13859.62|13855.65|13855.65|0
1654510740000|2022-06-06 10:19:00|13857.49|13857.49|13857.49|13857.49|13857.49|13857.49|13857.49|13857.49|0
1654510880000|2022-06-06 10:21:20|13861.46|13861.46|13858.66|13858.66|13861.46|13861.46|13858.66|13858.66|0
1654510890000|2022-06-06 10:21:30|13859.12|13859.12|13859.58|13859.58|13859.58|13859.58|13859.12|13859.12|0
1654510920000|2022-06-06 10:22:00|13855.61|13855.61|13855.61|13855.61|13855.61|13855.61|13855.61|13855.61|0
1654510930000|2022-06-06 10:22:10|13858.41|13858.41|13858.41|13858.41|13858.41|13858.41|13858.41|13858.41|0
1654510960000|2022-06-06 10:22:40|13855.61|13855.61|13855.61|13855.61|13855.61|13855.61|13855.61|13855.61|0
1654510970000|2022-06-06 10:22:50|13858.41|13858.41|13858.41|13858.41|13858.41|13858.41|13858.41|13858.41|0
1654511030000|2022-06-06 10:23:50|13862.38|13862.38|13862.38|13862.38|13862.38|13862.38|13862.38|13862.38|0
1654511040000|2022-06-06 10:24:00|13856.78|13856.78|13856.78|13856.78|13856.78|13856.78|13856.78|13856.78|0
1654511070000|2022-06-06 10:24:30|13853.98|13853.98|13853.98|13853.98|13853.98|13853.98|13853.98|13853.98|0
1654511080000|2022-06-06 10:24:40|13846.05|13846.05|13846.05|13846.05|13846.05|13846.05|13846.05|13846.05|0
1654511150000|2022-06-06 10:25:50|13850.01|13850.01|13850.01|13850.01|13850.01|13850.01|13850.01|13850.01|0
1654511160000|2022-06-06 10:26:00|13851.41|13851.41|13851.41|13851.41|13851.41|13851.41|13851.41|13851.41|0
1654511270000|2022-06-06 10:27:50|13855.38|13855.38|13855.38|13855.38|13855.38|13855.38|13855.38|13855.38|0
1654511320000|2022-06-06 10:28:40|13856.3|13856.3|13856.76|13856.76|13856.76|13856.76|13854.92|13854.92|0
1654511340000|2022-06-06 10:29:00|13852.79|13852.79|13852.79|13852.79|13852.79|13852.79|13852.79|13852.79|0
1654511420000|2022-06-06 10:30:20|13851.39|13851.39|13849.99|13849.99|13851.39|13851.39|13849.99|13849.99|0
1654511430000|2022-06-06 10:30:30|13851.39|13851.39|13851.39|13851.39|13851.39|13851.39|13851.39|13851.39|0
1654511440000|2022-06-06 10:30:40|13852.79|13852.79|13852.79|13852.79|13852.79|13852.79|13852.79|13852.79|0
1654511550000|2022-06-06 10:32:30|13851.87|13851.87|13854.17|13854.17|13854.17|13854.17|13851.87|13851.87|0
1654511740000|2022-06-06 10:35:40|13850.21|13850.21|13850.21|13850.21|13850.21|13850.21|13850.21|13850.21|0
1654512000000|2022-06-06 10:40:00|13851.58|13851.58|13852.5|13852.5|13852.5|13852.5|13851.58|13851.58|0
1654512030000|2022-06-06 10:40:30|13856.47|13856.47|13856.47|13856.47|13856.47|13856.47|13856.47|13856.47|0
1654512040000|2022-06-06 10:40:40|13853.67|13853.67|13852.27|13852.27|13853.67|13853.67|13852.27|13852.27|0
1654512050000|2022-06-06 10:40:50|13850.87|13850.87|13850.87|13850.87|13850.87|13850.87|13850.87|13850.87|0
1654512130000|2022-06-06 10:42:10|13849.95|13849.95|13849.95|13849.95|13849.95|13849.95|13849.95|13849.95|0
1654512210000|2022-06-06 10:43:30|13853.92|13853.92|13853.92|13853.92|13853.92|13853.92|13853.92|13853.92|0
1654512240000|2022-06-06 10:44:00|13852.52|13852.52|13851.12|13851.12|13852.52|13852.52|13851.12|13851.12|0
1654512280000|2022-06-06 10:44:40|13847.15|13847.15|13847.15|13847.15|13847.15|13847.15|13847.15|13847.15|0
1654512350000|2022-06-06 10:45:50|13849.95|13849.95|13845.75|13845.75|13849.95|13849.95|13845.75|13845.75|0
1654512390000|2022-06-06 10:46:30|13848.55|13848.55|13848.55|13848.55|13848.55|13848.55|13848.55|13848.55|0
1654512400000|2022-06-06 10:46:40|13846.71|13846.71|13846.71|13846.71|13846.71|13846.71|13846.71|13846.71|0
1654512440000|2022-06-06 10:47:20|13847.17|13847.17|13847.17|13847.17|13847.17|13847.17|13847.17|13847.17|0
1654512450000|2022-06-06 10:47:30|13841.58|13841.58|13841.58|13841.58|13841.58|13841.58|13841.58|13841.58|0
1654512520000|2022-06-06 10:48:40|13837.38|13837.38|13837.38|13837.38|13837.38|13837.38|13837.38|13837.38|0
1654512910000|2022-06-06 10:55:10|13841.34|13841.34|13841.34|13841.34|13841.34|13841.34|13841.34|13841.34|0
1654512950000|2022-06-06 10:55:50|13837.38|13837.38|13837.38|13837.38|13837.38|13837.38|13837.38|13837.38|0
1654512970000|2022-06-06 10:56:10|13841.34|13841.34|13841.34|13841.34|13841.34|13841.34|13841.34|13841.34|0
1654512990000|2022-06-06 10:56:30|13837.38|13837.38|13837.38|13837.38|13837.38|13837.38|13837.38|13837.38|0
1654513070000|2022-06-06 10:57:50|13834.58|13834.58|13834.58|13834.58|13834.58|13834.58|13834.58|13834.58|0
1654513100000|2022-06-06 10:58:20|13838.54|13838.54|13834.58|13834.58|13838.54|13838.54|13834.58|13834.58|0
1654513140000|2022-06-06 10:59:00|13833.2|13833.2|13833.2|13833.2|13833.2|13833.2|13833.2|13833.2|0
1654513150000|2022-06-06 10:59:10|13832.28|13832.28|13831.36|13831.36|13832.28|13832.28|13831.36|13831.36|0
1654513160000|2022-06-06 10:59:20|13827.39|13827.39|13827.39|13827.39|13827.39|13827.39|13827.39|13827.39|0
1654513170000|2022-06-06 10:59:30|13823.2|13823.2|13821.8|13821.8|13823.2|13823.2|13821.8|13821.8|0
1654513180000|2022-06-06 10:59:40|13826|13826|13811.53|13811.53|13826|13826|13811.53|13811.53|0
1654513190000|2022-06-06 10:59:50|13809.24|13809.24|13808.52|13808.52|13810.15|13810.15|13804.56|13804.56|0
1654513240000|2022-06-06 11:00:40|13807.12|13807.12|13807.12|13807.12|13807.12|13807.12|13807.12|13807.12|0
1654513320000|2022-06-06 11:02:00|13811.32|13811.32|13811.32|13811.32|13811.32|13811.32|13809.92|13809.92|0
1654513500000|2022-06-06 11:05:00|13813.62|13813.62|13813.62|13813.62|13813.62|13813.62|13813.62|13813.62|0
1654513700000|2022-06-06 11:08:20|13809.65|13809.65|13809.65|13809.65|13809.65|13809.65|13809.65|13809.65|0
1654513710000|2022-06-06 11:08:30|13811.05|13811.05|13811.05|13811.05|13811.05|13811.05|13811.05|13811.05|0
1654513720000|2022-06-06 11:08:40|13812.45|13812.45|13816.65|13816.65|13816.65|13816.65|13812.45|13812.45|0
1654513730000|2022-06-06 11:08:50|13815.25|13815.25|13815.25|13815.25|13815.25|13815.25|13815.25|13815.25|0
1654513760000|2022-06-06 11:09:20|13818.05|13818.05|13818.05|13818.05|13818.05|13818.05|13818.05|13818.05|0
1654513900000|2022-06-06 11:11:40|13822.02|13822.02|13822.02|13822.02|13822.02|13822.02|13822.02|13822.02|0
1654513930000|2022-06-06 11:12:10|13823.42|13823.42|13823.42|13823.42|13823.42|13823.42|13823.42|13823.42|0
1654514280000|2022-06-06 11:18:00|13831.35|13831.35|13831.35|13831.35|13831.35|13831.35|13831.35|13831.35|0
1654514310000|2022-06-06 11:18:30|13835.31|13835.31|13839.28|13839.28|13839.28|13839.28|13835.31|13835.31|0
1654514370000|2022-06-06 11:19:30|13843.24|13843.24|13843.24|13843.24|13843.24|13843.24|13843.24|13843.24|0
1654514440000|2022-06-06 11:20:40|13846|13846|13846|13846|13846|13846|13846|13846|0
1654514500000|2022-06-06 11:21:40|13841.8|13841.8|13844.6|13844.6|13844.6|13844.6|13841.8|13841.8|0
1654514550000|2022-06-06 11:22:30|13840.64|13840.64|13840.64|13840.64|13840.64|13840.64|13840.64|13840.64|0
1654514560000|2022-06-06 11:22:40|13842.04|13842.04|13842.04|13842.04|13842.04|13842.04|13842.04|13842.04|0
1654514580000|2022-06-06 11:23:00|13844.83|13844.83|13844.83|13844.83|13844.83|13844.83|13844.83|13844.83|0
1654514600000|2022-06-06 11:23:20|13848.8|13848.8|13848.8|13848.8|13848.8|13848.8|13848.8|13848.8|0
1654514670000|2022-06-06 11:24:30|13844.83|13844.83|13844.83|13844.83|13844.83|13844.83|13844.83|13844.83|0
1654514730000|2022-06-06 11:25:30|13840.64|13840.64|13837.84|13837.84|13840.64|13840.64|13837.84|13837.84|0
1654514740000|2022-06-06 11:25:40|13839.24|13839.24|13839.24|13839.24|13839.24|13839.24|13839.24|13839.24|0
1654514760000|2022-06-06 11:26:00|13843.43|13843.43|13844.83|13844.83|13844.83|13844.83|13843.43|13843.43|0
1654514780000|2022-06-06 11:26:20|13842.04|13842.04|13843.43|13843.43|13843.43|13843.43|13842.04|13842.04|0
1654514800000|2022-06-06 11:26:40|13847.4|13847.4|13847.4|13847.4|13847.4|13847.4|13847.4|13847.4|0
1654514870000|2022-06-06 11:27:50|13843.43|13843.43|13843.43|13843.43|13843.43|13843.43|13843.43|13843.43|0
1654514900000|2022-06-06 11:28:20|13840.64|13840.64|13839.24|13839.24|13840.64|13840.64|13839.24|13839.24|0
1654514910000|2022-06-06 11:28:30|13837.4|13837.4|13837.4|13837.4|13837.4|13837.4|13837.4|13837.4|0
1654514920000|2022-06-06 11:28:40|13835.56|13835.56|13837.4|13837.4|13837.4|13837.4|13835.56|13835.56|0
1654514940000|2022-06-06 11:29:00|13837.86|13837.86|13837.86|13837.86|13837.86|13837.86|13837.86|13837.86|0
1654515000000|2022-06-06 11:30:00|13838.78|13838.78|13838.78|13838.78|13838.78|13838.78|13838.78|13838.78|0
1654515120000|2022-06-06 11:32:00|13837.38|13837.38|13837.38|13837.38|13837.38|13837.38|13837.38|13837.38|0
1654515380000|2022-06-06 11:36:20|13841.34|13841.34|13841.34|13841.34|13841.34|13841.34|13841.34|13841.34|0
1654515500000|2022-06-06 11:38:20|13837.38|13837.38|13832.01|13832.01|13837.38|13837.38|13832.01|13832.01|0
1654515510000|2022-06-06 11:38:30|13829.21|13829.21|13830.61|13830.61|13830.61|13830.61|13827.81|13827.81|0
1654515600000|2022-06-06 11:40:00|13834.81|13834.81|13836.21|13836.21|13836.21|13836.21|13834.81|13834.81|0
1654515620000|2022-06-06 11:40:20|13837.61|13837.61|13837.61|13837.61|13837.61|13837.61|13837.61|13837.61|0
1654515760000|2022-06-06 11:42:40|13834.81|13834.81|13832.01|13832.01|13834.81|13834.81|13832.01|13832.01|0
1654515800000|2022-06-06 11:43:20|13835.98|13835.98|13835.98|13835.98|13835.98|13835.98|13835.98|13835.98|0
1654515850000|2022-06-06 11:44:10|13837.38|13837.38|13837.38|13837.38|13837.38|13837.38|13837.38|13837.38|0
1654515980000|2022-06-06 11:46:20|13833.41|13833.41|13833.41|13833.41|13833.41|13833.41|13833.41|13833.41|0
1654516000000|2022-06-06 11:46:40|13836.21|13836.21|13836.21|13836.21|13836.21|13836.21|13836.21|13836.21|0
1654516010000|2022-06-06 11:46:50|13840.18|13840.18|13840.18|13840.18|13840.18|13840.18|13840.18|13840.18|0
1654516020000|2022-06-06 11:47:00|13838.8|13838.8|13834.83|13834.83|13838.8|13838.8|13834.83|13834.83|0
1654516030000|2022-06-06 11:47:10|13835.29|13835.29|13835.29|13835.29|13835.29|13835.29|13835.29|13835.29|0
1654516070000|2022-06-06 11:47:50|13833.89|13833.89|13833.89|13833.89|13833.89|13833.89|13833.89|13833.89|0
1654516080000|2022-06-06 11:48:00|13832.49|13832.49|13832.49|13832.49|13832.49|13832.49|13832.49|13832.49|0
1654516200000|2022-06-06 11:50:00|13829.69|13829.69|13829.69|13829.69|13829.69|13829.69|13829.69|13829.69|0
1654516500000|2022-06-06 11:55:00|13833.89|13833.89|13833.89|13833.89|13833.89|13833.89|13832.49|13832.49|0
1654516510000|2022-06-06 11:55:10|13835.29|13835.29|13835.29|13835.29|13835.29|13835.29|13835.29|13835.29|0
1654516520000|2022-06-06 11:55:20|13836.69|13836.69|13838.09|13838.09|13838.09|13838.09|13836.69|13836.69|0
1654516530000|2022-06-06 11:55:30|13842.06|13842.06|13840.66|13840.66|13842.06|13842.06|13840.66|13840.66|0
1654516560000|2022-06-06 11:56:00|13844.62|13844.62|13844.62|13844.62|13844.62|13844.62|13844.62|13844.62|0
1654516600000|2022-06-06 11:56:40|13840.66|13840.66|13840.66|13840.66|13840.66|13840.66|13840.66|13840.66|0
1654516650000|2022-06-06 11:57:30|13844.62|13844.62|13844.62|13844.62|13844.62|13844.62|13844.62|13844.62|0
1654516740000|2022-06-06 11:59:00|13836.69|13836.69|13836.69|13836.69|13836.69|13836.69|13836.69|13836.69|0
1654516820000|2022-06-06 12:00:20|13844.62|13844.62|13840.66|13840.66|13844.62|13844.62|13840.66|13840.66|0
1654516880000|2022-06-06 12:01:20|13837.86|13837.86|13837.86|13837.86|13837.86|13837.86|13837.86|13837.86|0
1654516900000|2022-06-06 12:01:40|13839.26|13839.26|13839.26|13839.26|13839.26|13839.26|13839.26|13839.26|0
1654517050000|2022-06-06 12:04:10|13837.86|13837.86|13836.46|13836.46|13837.86|13837.86|13836.46|13836.46|0
1654517150000|2022-06-06 12:05:50|13840.42|13840.42|13840.42|13840.42|13840.42|13840.42|13840.42|13840.42|0
1654517160000|2022-06-06 12:06:00|13836.46|13836.46|13836.46|13836.46|13836.46|13836.46|13836.46|13836.46|0
1654517170000|2022-06-06 12:06:10|13837.86|13837.86|13837.86|13837.86|13837.86|13837.86|13837.86|13837.86|0
1654517200000|2022-06-06 12:06:40|13841.82|13841.82|13837.86|13837.86|13841.82|13841.82|13837.86|13837.86|0
1654517340000|2022-06-06 12:09:00|13839.26|13839.26|13839.26|13839.26|13839.26|13839.26|13839.26|13839.26|0
1654517420000|2022-06-06 12:10:20|13843.22|13843.22|13843.22|13843.22|13843.22|13843.22|13843.22|13843.22|0
1654517440000|2022-06-06 12:10:40|13841.82|13841.82|13841.82|13841.82|13841.82|13841.82|13841.82|13841.82|0
1654517500000|2022-06-06 12:11:40|13837.86|13837.86|13837.86|13837.86|13837.86|13837.86|13837.86|13837.86|0
1654517540000|2022-06-06 12:12:20|13843.46|13843.46|13843.46|13843.46|13843.46|13843.46|13843.46|13843.46|0
1654517550000|2022-06-06 12:12:30|13839.26|13839.26|13839.26|13839.26|13839.26|13839.26|13839.26|13839.26|0
1654517760000|2022-06-06 12:16:00|13843.22|13843.22|13843.22|13843.22|13843.22|13843.22|13843.22|13843.22|0
1654517790000|2022-06-06 12:16:30|13847.19|13847.19|13847.19|13847.19|13847.19|13847.19|13847.19|13847.19|0
1654517800000|2022-06-06 12:16:40|13848.59|13848.59|13848.59|13848.59|13848.59|13848.59|13848.59|13848.59|0
1654517840000|2022-06-06 12:17:20|13844.62|13844.62|13844.62|13844.62|13844.62|13844.62|13844.62|13844.62|0
1654517960000|2022-06-06 12:19:20|13840.66|13840.66|13840.66|13840.66|13840.66|13840.66|13840.66|13840.66|0
1654518020000|2022-06-06 12:20:20|13842.06|13842.06|13844.85|13844.85|13844.85|13844.85|13842.06|13842.06|0
1654518250000|2022-06-06 12:24:10|13852.79|13852.79|13852.79|13852.79|13852.79|13852.79|13852.79|13852.79|0
1654518280000|2022-06-06 12:24:40|13844.85|13844.85|13844.85|13844.85|13844.85|13844.85|13844.85|13844.85|0
1654518410000|2022-06-06 12:26:50|13839.26|13839.26|13839.26|13839.26|13839.26|13839.26|13839.26|13839.26|0
1654518430000|2022-06-06 12:27:10|13840.66|13840.66|13840.66|13840.66|13840.66|13840.66|13840.66|13840.66|0
1654518490000|2022-06-06 12:28:10|13842.06|13842.06|13843.46|13843.46|13843.46|13843.46|13842.06|13842.06|0
1654518520000|2022-06-06 12:28:40|13844.85|13844.85|13844.85|13844.85|13844.85|13844.85|13844.85|13844.85|0
1654518540000|2022-06-06 12:29:00|13843.46|13843.46|13843.46|13843.46|13843.46|13843.46|13843.46|13843.46|0
1654518590000|2022-06-06 12:29:50|13847.42|13847.42|13847.42|13847.42|13847.42|13847.42|13847.42|13847.42|0
1654518640000|2022-06-06 12:30:40|13843.46|13843.46|13843.46|13843.46|13843.46|13843.46|13843.46|13843.46|0
1654518660000|2022-06-06 12:31:00|13842.06|13842.06|13840.66|13840.66|13842.06|13842.06|13840.66|13840.66|0
1654518730000|2022-06-06 12:32:10|13841.58|13841.58|13841.58|13841.58|13841.58|13841.58|13841.58|13841.58|0
1654518740000|2022-06-06 12:32:20|13845.54|13845.54|13845.54|13845.54|13845.54|13845.54|13845.54|13845.54|0
1654518790000|2022-06-06 12:33:10|13849.74|13849.74|13849.74|13849.74|13849.74|13849.74|13849.74|13849.74|0
1654518800000|2022-06-06 12:33:20|13853.7|13853.7|13853.7|13853.7|13853.7|13853.7|13853.7|13853.7|0
1654518820000|2022-06-06 12:33:40|13849.74|13849.74|13849.74|13849.74|13849.74|13849.74|13849.74|13849.74|0
1654518900000|2022-06-06 12:35:00|13845.54|13845.54|13845.54|13845.54|13845.54|13845.54|13845.54|13845.54|0
1654519030000|2022-06-06 12:37:10|13841.58|13841.58|13841.58|13841.58|13841.58|13841.58|13841.58|13841.58|0
1654519160000|2022-06-06 12:39:20|13840.18|13840.18|13840.18|13840.18|13840.18|13840.18|13840.18|13840.18|0
1654519170000|2022-06-06 12:39:30|13848.11|13848.11|13848.11|13848.11|13848.11|13848.11|13848.11|13848.11|0
1654519220000|2022-06-06 12:40:20|13844.14|13844.14|13844.14|13844.14|13844.14|13844.14|13844.14|13844.14|0
1654519300000|2022-06-06 12:41:40|13840.18|13840.18|13840.18|13840.18|13840.18|13840.18|13840.18|13840.18|0
1654519380000|2022-06-06 12:43:00|13838.78|13838.78|13838.78|13838.78|13838.78|13838.78|13838.78|13838.78|0
1654519550000|2022-06-06 12:45:50|13839.7|13839.7|13839.7|13839.7|13839.7|13839.7|13839.7|13839.7|0
1654519560000|2022-06-06 12:46:00|13839.24|13839.24|13839.24|13839.24|13839.24|13839.24|13839.24|13839.24|0
1654519580000|2022-06-06 12:46:20|13842.04|13842.04|13843.43|13843.43|13843.43|13843.43|13842.04|13842.04|0
1654519600000|2022-06-06 12:46:40|13844.83|13844.83|13852.76|13852.76|13852.76|13852.76|13844.83|13844.83|0
1654519680000|2022-06-06 12:48:00|13855.56|13855.56|13856.96|13856.96|13858.36|13858.36|13855.56|13855.56|0
1654519700000|2022-06-06 12:48:20|13853|13853|13853|13853|13853|13853|13853|13853|0
1654519800000|2022-06-06 12:50:00|13854.4|13854.4|13854.4|13854.4|13854.4|13854.4|13854.4|13854.4|0
1654519900000|2022-06-06 12:51:40|13850.43|13850.43|13850.43|13850.43|13850.43|13850.43|13850.43|13850.43|0
1654520110000|2022-06-06 12:55:10|13849.03|13849.03|13849.03|13849.03|13849.03|13849.03|13849.03|13849.03|0
1654520160000|2022-06-06 12:56:00|13847.63|13847.63|13847.63|13847.63|13847.63|13847.63|13847.63|13847.63|0
1654520220000|2022-06-06 12:57:00|13844.83|13844.83|13844.83|13844.83|13844.83|13844.83|13844.83|13844.83|0
1654520300000|2022-06-06 12:58:20|13848.8|13848.8|13848.8|13848.8|13848.8|13848.8|13848.8|13848.8|0
1654520310000|2022-06-06 12:58:30|13850.2|13850.2|13850.2|13850.2|13850.2|13850.2|13850.2|13850.2|0
1654520320000|2022-06-06 12:58:40|13854.4|13854.4|13857.2|13857.2|13857.2|13857.2|13854.4|13854.4|0
1654520440000|2022-06-06 13:00:40|13853.23|13853.23|13853.23|13853.23|13853.23|13853.23|13853.23|13853.23|0
1654520500000|2022-06-06 13:01:40|13861.16|13861.16|13861.16|13861.16|13861.16|13861.16|13861.16|13861.16|0
1654520620000|2022-06-06 13:03:40|13865.13|13865.13|13865.13|13865.13|13865.13|13865.13|13865.13|13865.13|0
1654520640000|2022-06-06 13:04:00|13869.09|13869.09|13869.09|13869.09|13869.09|13869.09|13869.09|13869.09|0
1654520650000|2022-06-06 13:04:10|13865.13|13865.13|13865.13|13865.13|13865.13|13865.13|13865.13|13865.13|0
1654520740000|2022-06-06 13:05:40|13861.16|13861.16|13861.16|13861.16|13861.16|13861.16|13861.16|13861.16|0
1654520760000|2022-06-06 13:06:00|13862.56|13862.56|13863.96|13863.96|13863.96|13863.96|13862.56|13862.56|0
1654520780000|2022-06-06 13:06:20|13860|13860|13860|13860|13860|13860|13860|13860|0
1654520900000|2022-06-06 13:08:20|13863.96|13863.96|13860|13860|13863.96|13863.96|13860|13860|0
1654520980000|2022-06-06 13:09:40|13856.03|13856.03|13856.03|13856.03|13856.03|13856.03|13856.03|13856.03|0
1654521060000|2022-06-06 13:11:00|13854.63|13854.63|13857.43|13857.43|13857.43|13857.43|13854.63|13854.63|0
1654521130000|2022-06-06 13:12:10|13858.83|13858.83|13860.23|13860.23|13860.23|13860.23|13858.83|13858.83|0
1654521150000|2022-06-06 13:12:30|13863.03|13863.03|13863.03|13863.03|13863.03|13863.03|13863.03|13863.03|0
1654521200000|2022-06-06 13:13:20|13860.23|13860.23|13860.23|13860.23|13860.23|13860.23|13860.23|13860.23|0
1654521220000|2022-06-06 13:13:40|13861.63|13861.63|13861.63|13861.63|13861.63|13861.63|13861.63|13861.63|0
1654521240000|2022-06-06 13:14:00|13864.43|13864.43|13864.43|13864.43|13864.43|13864.43|13864.43|13864.43|0
1654521250000|2022-06-06 13:14:10|13867.23|13867.23|13865.83|13865.83|13867.23|13867.23|13865.83|13865.83|0
1654521310000|2022-06-06 13:15:10|13869.79|13869.79|13869.79|13869.79|13869.79|13869.79|13869.79|13869.79|0
1654521350000|2022-06-06 13:15:50|13866.99|13866.99|13866.99|13866.99|13866.99|13866.99|13866.99|13866.99|0
1654521360000|2022-06-06 13:16:00|13865.59|13865.59|13865.59|13865.59|13865.59|13865.59|13865.59|13865.59|0
1654521400000|2022-06-06 13:16:40|13869.56|13869.56|13873.52|13873.52|13873.52|13873.52|13869.56|13869.56|0
1654521580000|2022-06-06 13:19:40|13869.56|13869.56|13869.56|13869.56|13869.56|13869.56|13869.56|13869.56|0
1654521660000|2022-06-06 13:21:00|13865.59|13865.59|13865.59|13865.59|13865.59|13865.59|13865.59|13865.59|0
1654521730000|2022-06-06 13:22:10|13862.79|13862.79|13862.79|13862.79|13862.79|13862.79|13862.79|13862.79|0
1654522060000|2022-06-06 13:27:40|13864.19|13864.19|13865.59|13865.59|13865.59|13865.59|13864.19|13864.19|0
1654522150000|2022-06-06 13:29:10|13866.99|13866.99|13866.99|13866.99|13866.99|13866.99|13866.99|13866.99|0
1654522160000|2022-06-06 13:29:20|13868.39|13868.39|13870.96|13870.96|13870.96|13870.96|13866.99|13866.99|0
1654522180000|2022-06-06 13:29:40|13866.99|13866.99|13866.99|13866.99|13866.99|13866.99|13866.99|13866.99|0
1654522250000|2022-06-06 13:30:50|13878.89|13878.89|13878.89|13878.89|13878.89|13878.89|13878.89|13878.89|0
1654522290000|2022-06-06 13:31:30|13882.85|13882.85|13882.85|13882.85|13882.85|13882.85|13882.85|13882.85|0
1654522300000|2022-06-06 13:31:40|13878.89|13878.89|13878.89|13878.89|13878.89|13878.89|13878.89|13878.89|0
1654522320000|2022-06-06 13:32:00|13877.49|13877.49|13877.49|13877.49|13877.49|13877.49|13877.49|13877.49|0
1654522340000|2022-06-06 13:32:20|13876.57|13876.57|13872.37|13872.37|13876.57|13876.57|13872.37|13872.37|0
1654522350000|2022-06-06 13:32:30|13876.57|13876.57|13876.57|13876.57|13876.57|13876.57|13876.57|13876.57|0
1654522360000|2022-06-06 13:32:40|13875.17|13875.17|13875.17|13875.17|13875.17|13875.17|13875.17|13875.17|0
1654522370000|2022-06-06 13:32:50|13876.57|13876.57|13876.57|13876.57|13876.57|13876.57|13876.57|13876.57|0
1654522390000|2022-06-06 13:33:10|13877.97|13877.97|13876.57|13876.57|13877.97|13877.97|13876.57|13876.57|0
1654522400000|2022-06-06 13:33:20|13877.97|13877.97|13877.97|13877.97|13877.97|13877.97|13877.97|13877.97|0
1654522410000|2022-06-06 13:33:30|13879.37|13879.37|13879.37|13879.37|13879.37|13879.37|13879.37|13879.37|0
1654522430000|2022-06-06 13:33:50|13882.17|13882.17|13882.17|13882.17|13882.17|13882.17|13882.17|13882.17|0
1654522450000|2022-06-06 13:34:10|13874.24|13874.24|13874.24|13874.24|13874.24|13874.24|13874.24|13874.24|0
1654522550000|2022-06-06 13:35:50|13877.04|13877.04|13877.04|13877.04|13877.04|13877.04|13877.04|13877.04|0
1654522610000|2022-06-06 13:36:50|13872.84|13872.84|13872.84|13872.84|13872.84|13872.84|13872.84|13872.84|0
1654522650000|2022-06-06 13:37:30|13871.44|13871.44|13871.44|13871.44|13871.44|13871.44|13871.44|13871.44|0
1654522670000|2022-06-06 13:37:50|13870.04|13870.04|13870.04|13870.04|13870.04|13870.04|13870.04|13870.04|0
1654522700000|2022-06-06 13:38:20|13866.07|13866.07|13866.07|13866.07|13866.07|13866.07|13866.07|13866.07|0
1654522750000|2022-06-06 13:39:10|13861.88|13861.88|13860.48|13860.48|13861.88|13861.88|13860.48|13860.48|0
1654522780000|2022-06-06 13:39:40|13863.27|13863.27|13861.88|13861.88|13863.27|13863.27|13861.88|13861.88|0
1654522800000|2022-06-06 13:40:00|13865.84|13865.84|13867.24|13867.24|13867.24|13867.24|13865.84|13865.84|0
1654522810000|2022-06-06 13:40:10|13871.44|13871.44|13870.04|13870.04|13871.44|13871.44|13870.04|13870.04|0
1654522820000|2022-06-06 13:40:20|13871.44|13871.44|13870.04|13870.04|13871.44|13871.44|13870.04|13870.04|0
1654522840000|2022-06-06 13:40:40|13870.5|13870.5|13870.5|13870.5|13870.5|13870.5|13870.5|13870.5|0
1654522860000|2022-06-06 13:41:00|13866.53|13866.53|13866.53|13866.53|13866.53|13866.53|13866.53|13866.53|0
1654522900000|2022-06-06 13:41:40|13870.5|13870.5|13870.5|13870.5|13870.5|13870.5|13870.5|13870.5|0
1654522910000|2022-06-06 13:41:50|13866.53|13866.53|13866.53|13866.53|13866.53|13866.53|13866.53|13866.53|0
1654523010000|2022-06-06 13:43:30|13865.13|13865.13|13866.53|13866.53|13866.53|13866.53|13865.13|13865.13|0
1654523040000|2022-06-06 13:44:00|13865.13|13865.13|13865.13|13865.13|13865.13|13865.13|13865.13|13865.13|0
1654523070000|2022-06-06 13:44:30|13863.73|13863.73|13863.73|13863.73|13863.73|13863.73|13863.73|13863.73|0
1654523100000|2022-06-06 13:45:00|13865.13|13865.13|13863.73|13863.73|13865.13|13865.13|13863.73|13863.73|0
1654523120000|2022-06-06 13:45:20|13865.13|13865.13|13861.17|13861.17|13865.13|13865.13|13861.17|13861.17|0
1654523130000|2022-06-06 13:45:30|13857.2|13857.2|13857.2|13857.2|13857.2|13857.2|13857.2|13857.2|0
1654523140000|2022-06-06 13:45:40|13856.28|13856.28|13856.28|13856.28|13856.28|13856.28|13856.28|13856.28|0
1654523160000|2022-06-06 13:46:00|13852.32|13852.32|13852.32|13852.32|13852.32|13852.32|13852.32|13852.32|0
1654523170000|2022-06-06 13:46:10|13849.52|13849.52|13850.92|13850.92|13850.92|13850.92|13849.52|13849.52|0
1654523180000|2022-06-06 13:46:20|13846.95|13846.95|13846.95|13846.95|13846.95|13846.95|13846.95|13846.95|0
1654523230000|2022-06-06 13:47:10|13842.76|13842.76|13845.55|13845.55|13845.55|13845.55|13842.76|13842.76|0
1654523300000|2022-06-06 13:48:20|13849.52|13849.52|13844.15|13844.15|13849.52|13849.52|13844.15|13844.15|0
1654523400000|2022-06-06 13:50:00|13848.12|13848.12|13848.12|13848.12|13848.12|13848.12|13848.12|13848.12|0
1654523440000|2022-06-06 13:50:40|13840.19|13840.19|13840.19|13840.19|13840.19|13840.19|13840.19|13840.19|0
1654523510000|2022-06-06 13:51:50|13838.79|13838.79|13842.76|13842.76|13842.76|13842.76|13838.79|13838.79|0
1654523530000|2022-06-06 13:52:10|13846.72|13846.72|13846.72|13846.72|13846.72|13846.72|13846.72|13846.72|0
1654523570000|2022-06-06 13:52:50|13845.32|13845.32|13843.92|13843.92|13845.32|13845.32|13843.92|13843.92|0
1654523620000|2022-06-06 13:53:40|13845.32|13845.32|13848.12|13848.12|13848.12|13848.12|13845.32|13845.32|0
1654523630000|2022-06-06 13:53:50|13852.09|13852.09|13852.09|13852.09|13852.09|13852.09|13852.09|13852.09|0
1654523640000|2022-06-06 13:54:00|13853.48|13853.48|13853.48|13853.48|13853.48|13853.48|13853.48|13853.48|0
1654523700000|2022-06-06 13:55:00|13857.45|13857.45|13850.69|13850.69|13857.45|13857.45|13850.69|13850.69|0
1654523760000|2022-06-06 13:56:00|13851.61|13851.61|13851.61|13851.61|13851.61|13851.61|13851.61|13851.61|0
1654523800000|2022-06-06 13:56:40|13855.57|13855.57|13855.57|13855.57|13855.57|13855.57|13855.57|13855.57|0
1654523930000|2022-06-06 13:58:50|13859.54|13859.54|13859.54|13859.54|13859.54|13859.54|13859.54|13859.54|0
1654523950000|2022-06-06 13:59:10|13855.57|13855.57|13855.57|13855.57|13855.57|13855.57|13855.57|13855.57|0
1654523990000|2022-06-06 13:59:50|13863.73|13863.73|13863.73|13863.73|13863.73|13863.73|13863.73|13863.73|0
1654524060000|2022-06-06 14:01:00|13866.53|13866.53|13869.33|13869.33|13869.33|13869.33|13866.53|13866.53|0
1654524070000|2022-06-06 14:01:10|13873.3|13873.3|13871.9|13871.9|13873.3|13873.3|13871.9|13871.9|0
1654524100000|2022-06-06 14:01:40|13873.3|13873.3|13873.3|13873.3|13873.3|13873.3|13873.3|13873.3|0
1654524120000|2022-06-06 14:02:00|13871.9|13871.9|13874.7|13874.7|13874.7|13874.7|13871.9|13871.9|0
1654524140000|2022-06-06 14:02:20|13876.1|13876.1|13880.06|13880.06|13880.06|13880.06|13876.1|13876.1|0
1654524150000|2022-06-06 14:02:30|13877.26|13877.26|13872.13|13872.13|13880.06|13880.06|13872.13|13872.13|0
1654524170000|2022-06-06 14:02:50|13873.53|13873.53|13877.5|13877.5|13877.5|13877.5|13873.53|13873.53|0
1654524180000|2022-06-06 14:03:00|13873.53|13873.53|13873.53|13873.53|13873.53|13873.53|13873.53|13873.53|0
1654524220000|2022-06-06 14:03:40|13877.5|13877.5|13877.5|13877.5|13877.5|13877.5|13877.5|13877.5|0
1654524320000|2022-06-06 14:05:20|13869.57|13869.57|13873.53|13873.53|13873.53|13873.53|13869.57|13869.57|0
1654524340000|2022-06-06 14:05:40|13877.5|13877.5|13877.5|13877.5|13877.5|13877.5|13877.5|13877.5|0
1654524360000|2022-06-06 14:06:00|13878.88|13878.88|13878.88|13878.88|13878.88|13878.88|13878.88|13878.88|0
1654524370000|2022-06-06 14:06:10|13882.84|13882.84|13882.84|13882.84|13882.84|13882.84|13882.84|13882.84|0
1654524380000|2022-06-06 14:06:20|13887.04|13887.04|13887.04|13887.04|13887.04|13887.04|13887.04|13887.04|0
1654524390000|2022-06-06 14:06:30|13883.07|13883.07|13887.04|13887.04|13887.04|13887.04|13883.07|13883.07|0
1654524400000|2022-06-06 14:06:40|13891|13891|13891|13891|13891|13891|13891|13891|0
1654524410000|2022-06-06 14:06:50|13889.6|13889.6|13889.6|13889.6|13889.6|13889.6|13889.6|13889.6|0
1654524430000|2022-06-06 14:07:10|13881.67|13881.67|13885.64|13885.64|13885.64|13885.64|13881.67|13881.67|0
1654524460000|2022-06-06 14:07:40|13887.04|13887.04|13887.04|13887.04|13887.04|13887.04|13887.04|13887.04|0
1654524470000|2022-06-06 14:07:50|13891|13891|13887.04|13887.04|13891|13891|13887.04|13887.04|0
1654524500000|2022-06-06 14:08:20|13887.5|13887.5|13894.97|13894.97|13894.97|13894.97|13887.04|13887.04|0
1654524510000|2022-06-06 14:08:30|13898.93|13898.93|13898.93|13898.93|13898.93|13898.93|13898.93|13898.93|0
1654524520000|2022-06-06 14:08:40|13902.9|13902.9|13902.9|13902.9|13902.9|13902.9|13902.9|13902.9|0
1654524640000|2022-06-06 14:10:40|13898.93|13898.93|13898.93|13898.93|13898.93|13898.93|13898.93|13898.93|0
1654524670000|2022-06-06 14:11:10|13898.47|13898.47|13898.47|13898.47|13898.47|13898.47|13898.47|13898.47|0
1654524750000|2022-06-06 14:12:30|13902.44|13902.44|13902.44|13902.44|13902.44|13902.44|13902.44|13902.44|0
1654524780000|2022-06-06 14:13:00|13910.37|13910.37|13914.34|13914.34|13914.34|13914.34|13910.37|13910.37|0
1654524810000|2022-06-06 14:13:30|13911.54|13911.54|13915.5|13915.5|13915.5|13915.5|13911.54|13911.54|0
1654524830000|2022-06-06 14:13:50|13912.7|13912.7|13912.7|13912.7|13912.7|13912.7|13912.7|13912.7|0
1654524840000|2022-06-06 14:14:00|13908.74|13908.74|13908.74|13908.74|13908.74|13908.74|13908.74|13908.74|0
1654524850000|2022-06-06 14:14:10|13910.14|13910.14|13911.54|13911.54|13911.54|13911.54|13910.14|13910.14|0
1654524870000|2022-06-06 14:14:30|13910.14|13910.14|13910.14|13910.14|13910.14|13910.14|13910.14|13910.14|0
1654524880000|2022-06-06 14:14:40|13906.17|13906.17|13910.14|13910.14|13914.1|13914.1|13906.17|13906.17|0
1654524900000|2022-06-06 14:15:00|13914.1|13914.1|13918.07|13918.07|13918.07|13918.07|13914.1|13914.1|0
1654524910000|2022-06-06 14:15:10|13919.47|13919.47|13919.47|13919.47|13919.47|13919.47|13919.47|13919.47|0
1654524950000|2022-06-06 14:15:50|13918.07|13918.07|13918.07|13918.07|13918.07|13918.07|13918.07|13918.07|0
1654524960000|2022-06-06 14:16:00|13914.1|13914.1|13914.1|13914.1|13914.1|13914.1|13910.14|13910.14|0
1654524970000|2022-06-06 14:16:10|13911.3|13911.3|13907.34|13907.34|13911.3|13911.3|13907.34|13907.34|0
1654524990000|2022-06-06 14:16:30|13903.37|13903.37|13903.37|13903.37|13903.37|13903.37|13903.37|13903.37|0
1654525000000|2022-06-06 14:16:40|13911.3|13911.3|13911.3|13911.3|13911.3|13911.3|13911.3|13911.3|0
1654525080000|2022-06-06 14:18:00|13907.34|13907.34|13903.37|13903.37|13907.34|13907.34|13903.37|13903.37|0
1654525090000|2022-06-06 14:18:10|13902.45|13902.45|13901.99|13901.99|13902.45|13902.45|13901.99|13901.99|0
1654525170000|2022-06-06 14:19:30|13905.96|13905.96|13905.96|13905.96|13905.96|13905.96|13905.96|13905.96|0
1654525220000|2022-06-06 14:20:20|13906.88|13906.88|13904.08|13904.08|13906.88|13906.88|13902.68|13902.68|0
1654525240000|2022-06-06 14:20:40|13900.11|13900.11|13900.11|13900.11|13900.11|13900.11|13900.11|13900.11|0
1654525360000|2022-06-06 14:22:40|13908.04|13908.04|13908.04|13908.04|13908.04|13908.04|13908.04|13908.04|0
1654525380000|2022-06-06 14:23:00|13909.44|13909.44|13909.44|13909.44|13909.44|13909.44|13909.44|13909.44|0
1654525400000|2022-06-06 14:23:20|13913.41|13913.41|13913.41|13913.41|13913.41|13913.41|13913.41|13913.41|0
1654525540000|2022-06-06 14:25:40|13912.01|13912.01|13912.01|13912.01|13912.01|13912.01|13912.01|13912.01|0
1654525550000|2022-06-06 14:25:50|13909.21|13909.21|13909.21|13909.21|13909.21|13909.21|13909.21|13909.21|0
1654525590000|2022-06-06 14:26:30|13905.01|13905.01|13906.41|13906.41|13907.81|13907.81|13905.01|13905.01|0
1654525630000|2022-06-06 14:27:10|13907.81|13907.81|13907.81|13907.81|13907.81|13907.81|13907.81|13907.81|0
1654525660000|2022-06-06 14:27:40|13906.41|13906.41|13906.41|13906.41|13906.41|13906.41|13906.41|13906.41|0
1654525700000|2022-06-06 14:28:20|13910.38|13910.38|13910.38|13910.38|13910.38|13910.38|13910.38|13910.38|0
1654525750000|2022-06-06 14:29:10|13914.34|13914.34|13914.34|13914.34|13914.34|13914.34|13914.34|13914.34|0
1654525800000|2022-06-06 14:30:00|13918.31|13918.31|13918.31|13918.31|13918.31|13918.31|13918.31|13918.31|0
1654525950000|2022-06-06 14:32:30|13922.27|13922.27|13922.27|13922.27|13922.27|13922.27|13922.27|13922.27|0
1654525960000|2022-06-06 14:32:40|13920.87|13920.87|13922.27|13922.27|13922.27|13922.27|13920.87|13920.87|0
1654525980000|2022-06-06 14:33:00|13923.67|13923.67|13923.67|13923.67|13923.67|13923.67|13923.67|13923.67|0
1654525990000|2022-06-06 14:33:10|13927.64|13927.64|13927.64|13927.64|13927.64|13927.64|13927.64|13927.64|0
1654526000000|2022-06-06 14:33:20|13931.6|13931.6|13931.6|13931.6|13931.6|13931.6|13931.6|13931.6|0
1654526010000|2022-06-06 14:33:30|13923.67|13923.67|13927.64|13927.64|13927.64|13927.64|13923.67|13923.67|0
1654526070000|2022-06-06 14:34:30|13929.04|13929.04|13929.04|13929.04|13929.04|13929.04|13929.04|13929.04|0
1654526080000|2022-06-06 14:34:40|13930.44|13930.44|13930.44|13930.44|13930.44|13930.44|13930.44|13930.44|0
1654526090000|2022-06-06 14:34:50|13933.24|13933.24|13933.24|13933.24|13933.24|13933.24|13933.24|13933.24|0
1654526110000|2022-06-06 14:35:10|13937.2|13937.2|13940|13940|13940|13940|13937.2|13937.2|0
1654526140000|2022-06-06 14:35:40|13936.03|13936.03|13936.03|13936.03|13936.03|13936.03|13936.03|13936.03|0
1654526200000|2022-06-06 14:36:40|13940|13940|13940|13940|13940|13940|13940|13940|0
1654526260000|2022-06-06 14:37:40|13939.54|13939.54|13939.54|13939.54|13939.54|13939.54|13939.54|13939.54|0
1654526280000|2022-06-06 14:38:00|13935.58|13935.58|13934.18|13934.18|13935.58|13935.58|13934.18|13934.18|0
1654526340000|2022-06-06 14:39:00|13938.14|13938.14|13938.14|13938.14|13938.14|13938.14|13938.14|13938.14|0
1654526370000|2022-06-06 14:39:30|13934.18|13934.18|13934.18|13934.18|13934.18|13934.18|13934.18|13934.18|0
1654526400000|2022-06-06 14:40:00|13938.14|13938.14|13938.14|13938.14|13938.14|13938.14|13938.14|13938.14|0
1654526420000|2022-06-06 14:40:20|13934.18|13934.18|13934.18|13934.18|13934.18|13934.18|13934.18|13934.18|0
1654526450000|2022-06-06 14:40:50|13930.21|13930.21|13926.25|13926.25|13930.21|13930.21|13926.25|13926.25|0
1654526460000|2022-06-06 14:41:00|13930.21|13930.21|13930.21|13930.21|13930.21|13930.21|13930.21|13930.21|0
1654526590000|2022-06-06 14:43:10|13928.81|13928.81|13927.41|13927.41|13928.81|13928.81|13927.41|13927.41|0
1654526670000|2022-06-06 14:44:30|13923.45|13923.45|13927.41|13927.41|13927.41|13927.41|13923.45|13923.45|0
1654526790000|2022-06-06 14:46:30|13924.61|13924.61|13924.61|13924.61|13924.61|13924.61|13924.61|13924.61|0
1654526820000|2022-06-06 14:47:00|13920.65|13920.65|13920.65|13920.65|13920.65|13920.65|13920.65|13920.65|0
1654526850000|2022-06-06 14:47:30|13919.25|13919.25|13919.25|13919.25|13919.25|13919.25|13919.25|13919.25|0
1654526950000|2022-06-06 14:49:10|13923.21|13923.21|13924.61|13924.61|13924.61|13924.61|13923.21|13923.21|0
1654526970000|2022-06-06 14:49:30|13926.01|13926.01|13926.01|13926.01|13926.01|13926.01|13926.01|13926.01|0
1654527070000|2022-06-06 14:51:10|13928.81|13928.81|13928.81|13928.81|13928.81|13928.81|13928.81|13928.81|0
1654527150000|2022-06-06 14:52:30|13924.85|13924.85|13924.85|13924.85|13924.85|13924.85|13924.85|13924.85|0
1654527330000|2022-06-06 14:55:30|13920.88|13920.88|13920.88|13920.88|13920.88|13920.88|13920.88|13920.88|0
1654527450000|2022-06-06 14:57:30|13919.48|13919.48|13919.48|13919.48|13919.48|13919.48|13919.48|13919.48|0
1654527470000|2022-06-06 14:57:50|13915.52|13915.52|13915.52|13915.52|13915.52|13915.52|13915.52|13915.52|0
1654527500000|2022-06-06 14:58:20|13914.12|13914.12|13914.12|13914.12|13914.12|13914.12|13914.12|13914.12|0
1654527510000|2022-06-06 14:58:30|13912.72|13912.72|13912.72|13912.72|13912.72|13912.72|13912.72|13912.72|0
1654527560000|2022-06-06 14:59:20|13916.92|13916.92|13916.92|13916.92|13916.92|13916.92|13916.92|13916.92|0
1654527580000|2022-06-06 14:59:40|13914.12|13914.12|13914.12|13914.12|13916.92|13916.92|13914.12|13914.12|0
1654527620000|2022-06-06 15:00:20|13918.08|13918.08|13918.08|13918.08|13918.08|13918.08|13918.08|13918.08|0
1654527640000|2022-06-06 15:00:40|13920.88|13920.88|13920.88|13920.88|13920.88|13920.88|13920.88|13920.88|0
1654527700000|2022-06-06 15:01:40|13921.34|13921.34|13921.34|13921.34|13921.34|13921.34|13921.34|13921.34|0
1654527720000|2022-06-06 15:02:00|13918.54|13918.54|13918.54|13918.54|13918.54|13918.54|13918.54|13918.54|0
1654527730000|2022-06-06 15:02:10|13914.58|13914.58|13914.58|13914.58|13914.58|13914.58|13914.58|13914.58|0
1654527780000|2022-06-06 15:03:00|13915.98|13915.98|13915.98|13915.98|13915.98|13915.98|13915.98|13915.98|0
1654527830000|2022-06-06 15:03:50|13915.52|13915.52|13915.52|13915.52|13915.52|13915.52|13915.52|13915.52|0
1654527930000|2022-06-06 15:05:30|13914.12|13914.12|13911.32|13911.32|13914.12|13914.12|13911.32|13911.32|0
1654527960000|2022-06-06 15:06:00|13908.52|13908.52|13908.52|13908.52|13908.52|13908.52|13908.52|13908.52|0
1654527970000|2022-06-06 15:06:10|13912.72|13912.72|13912.72|13912.72|13912.72|13912.72|13912.72|13912.72|0
1654527980000|2022-06-06 15:06:20|13915.52|13915.52|13915.52|13915.52|13915.52|13915.52|13915.52|13915.52|0
1654528020000|2022-06-06 15:07:00|13918.31|13918.31|13918.31|13918.31|13918.31|13918.31|13918.31|13918.31|0
1654528030000|2022-06-06 15:07:10|13919.71|13919.71|13927.64|13927.64|13927.64|13927.64|13919.71|13919.71|0
1654528040000|2022-06-06 15:07:20|13923.45|13923.45|13920.65|13920.65|13923.45|13923.45|13920.65|13920.65|0
1654528050000|2022-06-06 15:07:30|13922.05|13922.05|13922.05|13922.05|13922.05|13922.05|13922.05|13922.05|0
1654528060000|2022-06-06 15:07:40|13918.08|13918.08|13918.08|13918.08|13918.08|13918.08|13918.08|13918.08|0
1654528100000|2022-06-06 15:08:20|13916.68|13916.68|13916.68|13916.68|13916.68|13916.68|13916.68|13916.68|0
1654528120000|2022-06-06 15:08:40|13906.89|13906.89|13906.89|13906.89|13906.89|13906.89|13906.89|13906.89|0
1654528140000|2022-06-06 15:09:00|13905.49|13905.49|13905.49|13905.49|13905.49|13905.49|13905.49|13905.49|0
1654528230000|2022-06-06 15:10:30|13905.95|13905.95|13905.95|13905.95|13905.95|13905.95|13905.95|13905.95|0
1654528270000|2022-06-06 15:11:10|13909.91|13909.91|13909.91|13909.91|13909.91|13909.91|13909.91|13909.91|0
1654528280000|2022-06-06 15:11:20|13908.99|13908.99|13908.99|13908.99|13908.99|13908.99|13908.99|13908.99|0
1654528290000|2022-06-06 15:11:30|13905.03|13905.03|13905.03|13905.03|13905.03|13905.03|13905.03|13905.03|0
1654528320000|2022-06-06 15:12:00|13908.99|13908.99|13902.23|13902.23|13908.99|13908.99|13902.23|13902.23|0
1654528330000|2022-06-06 15:12:10|13910.16|13910.16|13913.66|13913.66|13913.66|13913.66|13909.7|13909.7|0
1654528360000|2022-06-06 15:12:40|13917.63|13917.63|13913.66|13913.66|13917.63|13917.63|13913.66|13913.66|0
1654528370000|2022-06-06 15:12:50|13917.63|13917.63|13917.63|13917.63|13917.63|13917.63|13917.63|13917.63|0
1654528380000|2022-06-06 15:13:00|13909.7|13909.7|13909.7|13909.7|13909.7|13909.7|13905.73|13905.73|0
1654528400000|2022-06-06 15:13:20|13905.73|13905.73|13906.19|13906.19|13906.19|13906.19|13905.73|13905.73|0
1654528430000|2022-06-06 15:13:50|13904.79|13904.79|13904.79|13904.79|13904.79|13904.79|13904.79|13904.79|0
1654528500000|2022-06-06 15:15:00|13898.03|13898.03|13898.03|13898.03|13898.03|13898.03|13898.03|13898.03|0
1654528520000|2022-06-06 15:15:20|13897.11|13897.11|13897.11|13897.11|13897.11|13897.11|13897.11|13897.11|0
1654528530000|2022-06-06 15:15:30|13892.91|13892.91|13890.11|13890.11|13892.91|13892.91|13890.11|13890.11|0
1654528550000|2022-06-06 15:15:50|13894.08|13894.08|13894.08|13894.08|13894.08|13894.08|13894.08|13894.08|0
1654528570000|2022-06-06 15:16:10|13890.11|13890.11|13886.15|13886.15|13890.11|13890.11|13886.15|13886.15|0
1654528600000|2022-06-06 15:16:40|13885.69|13885.69|13885.69|13885.69|13885.69|13885.69|13885.69|13885.69|0
1654528610000|2022-06-06 15:16:50|13886.61|13886.61|13886.61|13886.61|13886.61|13886.61|13886.61|13886.61|0
1654528640000|2022-06-06 15:17:20|13883.81|13883.81|13879.84|13879.84|13883.81|13883.81|13879.84|13879.84|0
1654528650000|2022-06-06 15:17:30|13875.88|13875.88|13875.88|13875.88|13875.88|13875.88|13875.88|13875.88|0
1654528680000|2022-06-06 15:18:00|13871.68|13871.68|13871.68|13871.68|13871.68|13871.68|13871.68|13871.68|0
1654528690000|2022-06-06 15:18:10|13873.08|13873.08|13873.08|13873.08|13873.08|13873.08|13873.08|13873.08|0
1654528730000|2022-06-06 15:18:50|13868.88|13868.88|13870.28|13870.28|13871.68|13871.68|13868.88|13868.88|0
1654528750000|2022-06-06 15:19:10|13873.08|13873.08|13874|13874|13874|13874|13873.08|13873.08|0
1654528790000|2022-06-06 15:19:50|13872.6|13872.6|13872.6|13872.6|13872.6|13872.6|13872.6|13872.6|0
1654528800000|2022-06-06 15:20:00|13872.14|13872.14|13872.14|13872.14|13872.14|13872.14|13872.14|13872.14|0
1654528830000|2022-06-06 15:20:30|13867.94|13867.94|13867.94|13867.94|13867.94|13867.94|13867.94|13867.94|0
1654528870000|2022-06-06 15:21:10|13866.54|13866.54|13865.37|13865.37|13869.34|13869.34|13865.37|13865.37|0
1654528890000|2022-06-06 15:21:30|13869.34|13869.34|13869.34|13869.34|13869.34|13869.34|13869.34|13869.34|0
1654528930000|2022-06-06 15:22:10|13872.14|13872.14|13876.1|13876.1|13876.1|13876.1|13872.14|13872.14|0
1654528980000|2022-06-06 15:23:00|13874.7|13874.7|13874.7|13874.7|13874.7|13874.7|13874.7|13874.7|0
1654529040000|2022-06-06 15:24:00|13876.1|13876.1|13876.1|13876.1|13876.1|13876.1|13876.1|13876.1|0
1654529050000|2022-06-06 15:24:10|13877.5|13877.5|13877.5|13877.5|13877.5|13877.5|13877.5|13877.5|0
1654529100000|2022-06-06 15:25:00|13876.1|13876.1|13876.1|13876.1|13876.1|13876.1|13876.1|13876.1|0
1654529110000|2022-06-06 15:25:10|13873.3|13873.3|13870.74|13870.74|13874.7|13874.7|13870.74|13870.74|0
1654529120000|2022-06-06 15:25:20|13866.77|13866.77|13870.74|13870.74|13870.74|13870.74|13866.77|13866.77|0
1654529130000|2022-06-06 15:25:30|13866.77|13866.77|13870.74|13870.74|13870.74|13870.74|13866.77|13866.77|0
1654529210000|2022-06-06 15:26:50|13867.94|13867.94|13868.4|13868.4|13868.4|13868.4|13867.94|13867.94|0
1654529220000|2022-06-06 15:27:00|13872.6|13872.6|13875.4|13875.4|13875.4|13875.4|13872.6|13872.6|0
1654529260000|2022-06-06 15:27:40|13879.36|13879.36|13879.36|13879.36|13879.36|13879.36|13879.36|13879.36|0
1654529280000|2022-06-06 15:28:00|13878.9|13878.9|13878.9|13878.9|13878.9|13878.9|13878.9|13878.9|0
1654529320000|2022-06-06 15:28:40|13878.44|13878.44|13878.44|13878.44|13878.44|13878.44|13878.44|13878.44|0
1654529330000|2022-06-06 15:28:50|13882.41|13882.41|13882.41|13882.41|13882.41|13882.41|13882.41|13882.41|0
1654529340000|2022-06-06 15:29:00|13881.01|13881.01|13874.48|13874.48|13882.41|13882.41|13874.48|13874.48|0
1654529360000|2022-06-06 15:29:20|13878.44|13878.44|13878.44|13878.44|13878.44|13878.44|13878.44|13878.44|0
1654529380000|2022-06-06 15:29:40|13879.36|13879.36|13879.36|13879.36|13879.36|13879.36|13879.36|13879.36|0
1654529390000|2022-06-06 15:29:50|13875.4|13875.4|13883.33|13883.33|13883.33|13883.33|13875.4|13875.4|0
1654586180000|2022-06-07 07:16:20|13786.13|13786.13|13791.73|13791.73|13791.73|13791.73|13786.13|13786.13|0
1654586220000|2022-06-07 07:17:00|13792.65|13792.65|13792.65|13792.65|13792.65|13792.65|13792.65|13792.65|0
1654586270000|2022-06-07 07:17:50|13799.65|13799.65|13799.65|13799.65|13799.65|13799.65|13799.65|13799.65|0
1654586300000|2022-06-07 07:18:20|13795.68|13795.68|13805.24|13805.24|13805.24|13805.24|13795.68|13795.68|0
1654586330000|2022-06-07 07:18:50|13803.84|13803.84|13799.65|13799.65|13803.84|13803.84|13799.65|13799.65|0
1654586370000|2022-06-07 07:19:30|13801.04|13801.04|13801.04|13801.04|13801.04|13801.04|13801.04|13801.04|0
1654586410000|2022-06-07 07:20:10|13799.65|13799.65|13799.65|13799.65|13799.65|13799.65|13799.65|13799.65|0
1654586470000|2022-06-07 07:21:10|13796.85|13796.85|13796.85|13796.85|13796.85|13796.85|13796.85|13796.85|0
1654586480000|2022-06-07 07:21:20|13795.45|13795.45|13795.45|13795.45|13795.45|13795.45|13795.45|13795.45|0
1654586490000|2022-06-07 07:21:30|13788.45|13788.45|13788.45|13788.45|13788.45|13788.45|13788.45|13788.45|0
1654586510000|2022-06-07 07:21:50|13787.05|13787.05|13787.05|13787.05|13787.05|13787.05|13787.05|13787.05|0
1654586540000|2022-06-07 07:22:20|13777.25|13777.25|13777.25|13777.25|13777.25|13777.25|13777.25|13777.25|0
1654586550000|2022-06-07 07:22:30|13774.45|13774.45|13772.64|13772.64|13774.45|13774.45|13771.24|13771.24|0
1654586570000|2022-06-07 07:22:50|13774.04|13774.04|13774.04|13774.04|13774.04|13774.04|13774.04|13774.04|0
1654586620000|2022-06-07 07:23:40|13766.1|13766.1|13766.1|13766.1|13766.1|13766.1|13766.1|13766.1|0
1654586710000|2022-06-07 07:25:10|13770.07|13770.07|13770.07|13770.07|13770.07|13770.07|13770.07|13770.07|0
1654586740000|2022-06-07 07:25:40|13772.87|13772.87|13772.87|13772.87|13772.87|13772.87|13772.87|13772.87|0
1654586790000|2022-06-07 07:26:30|13770.07|13770.07|13770.07|13770.07|13770.07|13770.07|13770.07|13770.07|0
1654586810000|2022-06-07 07:26:50|13778|13778|13781.97|13781.97|13781.97|13781.97|13778|13778|0
1654586850000|2022-06-07 07:27:30|13786.16|13786.16|13786.16|13786.16|13786.16|13786.16|13786.16|13786.16|0
1654586870000|2022-06-07 07:27:50|13784.76|13784.76|13784.76|13784.76|13784.76|13784.76|13784.76|13784.76|0
1654587020000|2022-06-07 07:30:20|13790.36|13790.36|13790.36|13790.36|13790.36|13790.36|13790.36|13790.36|0
1654587060000|2022-06-07 07:31:00|13791.28|13791.28|13791.74|13791.74|13791.74|13791.74|13791.28|13791.28|0
1654587080000|2022-06-07 07:31:20|13795.94|13795.94|13795.94|13795.94|13795.94|13795.94|13795.94|13795.94|0
1654587090000|2022-06-07 07:31:30|13797.34|13797.34|13797.34|13797.34|13797.34|13797.34|13797.34|13797.34|0
1654587100000|2022-06-07 07:31:40|13795.94|13795.94|13795.94|13795.94|13795.94|13795.94|13795.94|13795.94|0
1654587120000|2022-06-07 07:32:00|13797.32|13797.32|13801.28|13801.28|13801.28|13801.28|13797.32|13797.32|0
1654587160000|2022-06-07 07:32:40|13813.18|13813.18|13813.18|13813.18|13813.18|13813.18|13813.18|13813.18|0
1654587170000|2022-06-07 07:32:50|13813.64|13813.64|13813.64|13813.64|13813.64|13813.64|13813.64|13813.64|0
1654587180000|2022-06-07 07:33:00|13814.1|13814.1|13814.1|13814.1|13814.1|13814.1|13814.1|13814.1|0
1654587190000|2022-06-07 07:33:10|13818.07|13818.07|13818.07|13818.07|13818.07|13818.07|13818.07|13818.07|0
1654587280000|2022-06-07 07:34:40|13822.03|13822.03|13822.03|13822.03|13822.03|13822.03|13822.03|13822.03|0
1654587300000|2022-06-07 07:35:00|13820.63|13820.63|13820.63|13820.63|13820.63|13820.63|13820.63|13820.63|0
1654587310000|2022-06-07 07:35:10|13816.67|13816.67|13814.35|13814.35|13816.67|13816.67|13814.35|13814.35|0
1654587350000|2022-06-07 07:35:50|13817.15|13817.15|13817.15|13817.15|13818.55|13818.55|13817.15|13817.15|0
1654587370000|2022-06-07 07:36:10|13809.22|13809.22|13809.22|13809.22|13809.22|13809.22|13809.22|13809.22|0
1654587400000|2022-06-07 07:36:40|13801.28|13801.28|13801.28|13801.28|13801.28|13801.28|13801.28|13801.28|0
1654587410000|2022-06-07 07:36:50|13797.09|13797.09|13793.12|13793.12|13797.09|13797.09|13793.12|13793.12|0
1654587460000|2022-06-07 07:37:40|13788.92|13788.92|13787.52|13787.52|13788.92|13788.92|13787.52|13787.52|0
1654587480000|2022-06-07 07:38:00|13790.32|13790.32|13790.32|13790.32|13790.32|13790.32|13790.32|13790.32|0
1654587530000|2022-06-07 07:38:50|13798.25|13798.25|13798.25|13798.25|13798.25|13798.25|13798.25|13798.25|0
1654587630000|2022-06-07 07:40:30|13802.45|13802.45|13802.45|13802.45|13802.45|13802.45|13802.45|13802.45|0
1654587720000|2022-06-07 07:42:00|13814.35|13814.35|13814.35|13814.35|13814.35|13814.35|13814.35|13814.35|0
1654587740000|2022-06-07 07:42:20|13822.28|13822.28|13822.28|13822.28|13822.28|13822.28|13822.28|13822.28|0
1654587780000|2022-06-07 07:43:00|13827.88|13827.88|13831.84|13831.84|13831.84|13831.84|13827.88|13827.88|0
1654587790000|2022-06-07 07:43:10|13833.22|13833.22|13833.22|13833.22|13833.22|13833.22|13833.22|13833.22|0
1654587950000|2022-06-07 07:45:50|13831.82|13831.82|13831.82|13831.82|13831.82|13831.82|13831.82|13831.82|0
1654587980000|2022-06-07 07:46:20|13830.42|13830.42|13830.42|13830.42|13830.42|13830.42|13830.42|13830.42|0
1654588010000|2022-06-07 07:46:50|13831.82|13831.82|13831.82|13831.82|13831.82|13831.82|13831.82|13831.82|0
1654588050000|2022-06-07 07:47:30|13835.79|13835.79|13835.79|13835.79|13835.79|13835.79|13835.79|13835.79|0
1654588100000|2022-06-07 07:48:20|13844.18|13844.18|13844.18|13844.18|13844.18|13844.18|13844.18|13844.18|0
1654588110000|2022-06-07 07:48:30|13846.98|13846.98|13846.98|13846.98|13846.98|13846.98|13846.98|13846.98|0
1654588130000|2022-06-07 07:48:50|13858.88|13858.88|13858.88|13858.88|13858.88|13858.88|13858.88|13858.88|0
1654588150000|2022-06-07 07:49:10|13857.48|13857.48|13857.48|13857.48|13857.48|13857.48|13857.48|13857.48|0
1654588260000|2022-06-07 07:51:00|13849.55|13849.55|13837.65|13837.65|13849.55|13849.55|13837.65|13837.65|0
1654588280000|2022-06-07 07:51:20|13845.58|13845.58|13845.58|13845.58|13845.58|13845.58|13845.58|13845.58|0
1654588290000|2022-06-07 07:51:30|13853.51|13853.51|13853.51|13853.51|13853.51|13853.51|13853.51|13853.51|0
1654588350000|2022-06-07 07:52:30|13845.58|13845.58|13845.58|13845.58|13845.58|13845.58|13845.58|13845.58|0
1654588410000|2022-06-07 07:53:30|13839.98|13839.98|13839.98|13839.98|13839.98|13839.98|13839.98|13839.98|0
1654588450000|2022-06-07 07:54:10|13832.05|13832.05|13832.05|13832.05|13832.05|13832.05|13832.05|13832.05|0
1654588560000|2022-06-07 07:56:00|13836.25|13836.25|13838.55|13838.55|13838.55|13838.55|13836.25|13836.25|0
1654588580000|2022-06-07 07:56:20|13837.15|13837.15|13837.15|13837.15|13837.15|13837.15|13837.15|13837.15|0
1654588590000|2022-06-07 07:56:30|13838.53|13838.53|13838.53|13838.53|13838.53|13838.53|13838.53|13838.53|0
1654588830000|2022-06-07 08:00:30|13842.5|13842.5|13842.5|13842.5|13842.5|13842.5|13842.5|13842.5|0
1654588840000|2022-06-07 08:00:40|13846.46|13846.46|13846.46|13846.46|13846.46|13846.46|13846.46|13846.46|0
1654588890000|2022-06-07 08:01:30|13858.36|13858.36|13861.15|13861.15|13862.55|13862.55|13858.36|13858.36|0
1654588900000|2022-06-07 08:01:40|13865.12|13865.12|13865.12|13865.12|13865.12|13865.12|13865.12|13865.12|0
1654588920000|2022-06-07 08:02:00|13859.52|13859.52|13859.52|13859.52|13859.52|13859.52|13859.52|13859.52|0
1654589010000|2022-06-07 08:03:30|13866.52|13866.52|13866.52|13866.52|13866.52|13866.52|13866.52|13866.52|0
1654589090000|2022-06-07 08:04:50|13860.92|13860.92|13860.92|13860.92|13860.92|13860.92|13860.92|13860.92|0
1654589130000|2022-06-07 08:05:30|13862.32|13862.32|13860.92|13860.92|13862.32|13862.32|13860.92|13860.92|0
1654589210000|2022-06-07 08:06:50|13865.12|13865.12|13865.12|13865.12|13865.12|13865.12|13865.12|13865.12|0
1654589220000|2022-06-07 08:07:00|13862.32|13862.32|13862.32|13862.32|13862.32|13862.32|13862.32|13862.32|0
1654589340000|2022-06-07 08:09:00|13846.46|13846.46|13846.46|13846.46|13846.46|13846.46|13846.46|13846.46|0
1654589370000|2022-06-07 08:09:30|13842.5|13842.5|13850.43|13850.43|13850.43|13850.43|13842.5|13842.5|0
1654589380000|2022-06-07 08:09:40|13846.46|13846.46|13842.26|13842.26|13846.46|13846.46|13842.26|13842.26|0
1654589450000|2022-06-07 08:10:50|13843.66|13843.66|13839.7|13839.7|13843.66|13843.66|13839.7|13839.7|0
1654589460000|2022-06-07 08:11:00|13842.5|13842.5|13842.5|13842.5|13842.5|13842.5|13842.5|13842.5|0
1654589510000|2022-06-07 08:11:50|13841.1|13841.1|13839.7|13839.7|13841.1|13841.1|13839.7|13839.7|0
1654589530000|2022-06-07 08:12:10|13843.66|13843.66|13843.66|13843.66|13843.66|13843.66|13843.66|13843.66|0
1654589650000|2022-06-07 08:14:10|13831.77|13831.77|13831.77|13831.77|13831.77|13831.77|13831.77|13831.77|0
1654589700000|2022-06-07 08:15:00|13833.17|13833.17|13825.23|13825.23|13833.17|13833.17|13825.23|13825.23|0
1654589770000|2022-06-07 08:16:10|13819.64|13819.64|13816.84|13816.84|13819.64|13819.64|13816.84|13816.84|0
1654589780000|2022-06-07 08:16:20|13818.24|13818.24|13818.24|13818.24|13818.24|13818.24|13818.24|13818.24|0
1654589800000|2022-06-07 08:16:40|13816.84|13816.84|13816.84|13816.84|13816.84|13816.84|13816.84|13816.84|0
1654589810000|2022-06-07 08:16:50|13808.91|13808.91|13808.91|13808.91|13808.91|13808.91|13808.91|13808.91|0
1654589820000|2022-06-07 08:17:00|13800.98|13800.98|13800.98|13800.98|13800.98|13800.98|13800.98|13800.98|0
1654589860000|2022-06-07 08:17:40|13789.08|13789.08|13789.08|13789.08|13789.08|13789.08|13789.08|13789.08|0
1654589960000|2022-06-07 08:19:20|13793.05|13793.05|13793.05|13793.05|13793.05|13793.05|13793.05|13793.05|0
1654590030000|2022-06-07 08:20:30|13785.12|13785.12|13785.12|13785.12|13785.12|13785.12|13785.12|13785.12|0
1654590040000|2022-06-07 08:20:40|13782.32|13782.32|13780.92|13780.92|13782.32|13782.32|13780.92|13780.92|0
1654590160000|2022-06-07 08:22:40|13782.32|13782.32|13782.32|13782.32|13782.32|13782.32|13782.32|13782.32|0
1654590310000|2022-06-07 08:25:10|13778.35|13778.35|13779.75|13779.75|13779.75|13779.75|13778.35|13778.35|0
1654590340000|2022-06-07 08:25:40|13781.15|13781.15|13781.15|13781.15|13781.15|13781.15|13781.15|13781.15|0
1654590370000|2022-06-07 08:26:10|13782.55|13782.55|13782.55|13782.55|13782.55|13782.55|13782.55|13782.55|0
1654590390000|2022-06-07 08:26:30|13790.48|13790.48|13790.48|13790.48|13790.48|13790.48|13790.48|13790.48|0
1654590510000|2022-06-07 08:28:30|13786.52|13786.52|13786.52|13786.52|13786.52|13786.52|13786.52|13786.52|0
1654590950000|2022-06-07 08:35:50|13787.91|13787.91|13787.91|13787.91|13787.91|13787.91|13787.91|13787.91|0
1654590980000|2022-06-07 08:36:20|13790.71|13790.71|13798.64|13798.64|13798.64|13798.64|13790.71|13790.71|0
1654591000000|2022-06-07 08:36:40|13802.61|13802.61|13802.61|13802.61|13802.61|13802.61|13802.61|13802.61|0
1654591260000|2022-06-07 08:41:00|13799.81|13799.81|13802.61|13802.61|13802.61|13802.61|13799.81|13799.81|0
1654591300000|2022-06-07 08:41:40|13798.41|13798.41|13798.41|13798.41|13798.41|13798.41|13798.41|13798.41|0
1654591380000|2022-06-07 08:43:00|13786.52|13786.52|13785.12|13785.12|13786.52|13786.52|13785.12|13785.12|0
1654591630000|2022-06-07 08:47:10|13781.15|13781.15|13778.35|13778.35|13781.15|13781.15|13778.35|13778.35|0
1654591740000|2022-06-07 08:49:00|13774.39|13774.39|13774.39|13774.39|13774.39|13774.39|13774.39|13774.39|0
1654591760000|2022-06-07 08:49:20|13770.42|13770.42|13766.22|13766.22|13770.42|13770.42|13766.22|13766.22|0
1654591790000|2022-06-07 08:49:50|13763.42|13763.42|13764.82|13764.82|13764.82|13764.82|13763.42|13763.42|0
1654591810000|2022-06-07 08:50:10|13758.39|13758.39|13758.85|13758.85|13758.85|13758.85|13758.39|13758.39|0
1654591820000|2022-06-07 08:50:20|13760.23|13760.23|13760.23|13760.23|13760.23|13760.23|13760.23|13760.23|0
1654591830000|2022-06-07 08:50:30|13759.31|13759.31|13758.39|13758.39|13759.31|13759.31|13758.39|13758.39|0
1654591860000|2022-06-07 08:51:00|13750.46|13750.46|13750.46|13750.46|13750.46|13750.46|13750.46|13750.46|0
1654592000000|2022-06-07 08:53:20|13746.49|13746.49|13745.09|13745.09|13746.49|13746.49|13745.09|13745.09|0
1654592010000|2022-06-07 08:53:30|13743.69|13743.69|13743.69|13743.69|13743.69|13743.69|13743.69|13743.69|0
1654592020000|2022-06-07 08:53:40|13742.29|13742.29|13742.29|13742.29|13742.29|13742.29|13742.29|13742.29|0
1654592030000|2022-06-07 08:53:50|13745.09|13745.09|13747.89|13747.89|13747.89|13747.89|13745.09|13745.09|0
1654592050000|2022-06-07 08:54:10|13748.35|13748.35|13748.35|13748.35|13748.35|13748.35|13748.35|13748.35|0
1654592060000|2022-06-07 08:54:20|13749.75|13749.75|13761.65|13761.65|13761.65|13761.65|13749.75|13749.75|0
1654592250000|2022-06-07 08:57:30|13764.44|13764.44|13764.44|13764.44|13764.44|13764.44|13764.44|13764.44|0
1654592320000|2022-06-07 08:58:40|13765.84|13765.84|13765.84|13765.84|13765.84|13765.84|13765.84|13765.84|0
1654592330000|2022-06-07 08:58:50|13767.24|13767.24|13767.24|13767.24|13767.24|13767.24|13767.24|13767.24|0
1654592400000|2022-06-07 09:00:00|13765.84|13765.84|13765.84|13765.84|13765.84|13765.84|13765.84|13765.84|0
1654592470000|2022-06-07 09:01:10|13766.3|13766.3|13766.3|13766.3|13766.3|13766.3|13766.3|13766.3|0
1654592580000|2022-06-07 09:03:00|13766.76|13766.76|13766.76|13766.76|13766.76|13766.76|13766.76|13766.76|0
1654592590000|2022-06-07 09:03:10|13767.22|13767.22|13767.22|13767.22|13767.22|13767.22|13767.22|13767.22|0
1654592630000|2022-06-07 09:03:50|13767.68|13767.68|13755.79|13755.79|13767.68|13767.68|13755.79|13755.79|0
1654592670000|2022-06-07 09:04:30|13747.86|13747.86|13747.4|13747.4|13747.86|13747.86|13747.4|13747.4|0
1654592680000|2022-06-07 09:04:40|13743.43|13743.43|13743.43|13743.43|13743.43|13743.43|13743.43|13743.43|0
1654592770000|2022-06-07 09:06:10|13751.36|13751.36|13751.36|13751.36|13751.36|13751.36|13751.36|13751.36|0
1654593040000|2022-06-07 09:10:40|13755.33|13755.33|13755.33|13755.33|13755.33|13755.33|13755.33|13755.33|0
1654593130000|2022-06-07 09:12:10|13743.43|13743.43|13743.43|13743.43|13743.43|13743.43|13743.43|13743.43|0
1654593390000|2022-06-07 09:16:30|13742.03|13742.03|13742.03|13742.03|13742.03|13742.03|13742.03|13742.03|0
1654593400000|2022-06-07 09:16:40|13749.96|13749.96|13749.96|13749.96|13749.96|13749.96|13749.96|13749.96|0
1654593450000|2022-06-07 09:17:30|13753.93|13753.93|13757.89|13757.89|13757.89|13757.89|13753.93|13753.93|0
1654593480000|2022-06-07 09:18:00|13753.93|13753.93|13749.73|13749.73|13753.93|13753.93|13749.73|13749.73|0
1654593650000|2022-06-07 09:20:50|13755.33|13755.33|13755.33|13755.33|13755.33|13755.33|13755.33|13755.33|0
1654593690000|2022-06-07 09:21:30|13763.26|13763.26|13763.26|13763.26|13763.26|13763.26|13763.26|13763.26|0
1654593720000|2022-06-07 09:22:00|13764.64|13764.64|13766.48|13766.48|13766.48|13766.48|13764.64|13764.64|0
1654593730000|2022-06-07 09:22:10|13766.02|13766.02|13768.36|13768.36|13768.36|13768.36|13765.1|13765.1|0
1654593760000|2022-06-07 09:22:40|13772.32|13772.32|13772.32|13772.32|13772.32|13772.32|13772.32|13772.32|0
1654593830000|2022-06-07 09:23:50|13773.24|13773.24|13773.24|13773.24|13773.24|13773.24|13773.24|13773.24|0
1654593870000|2022-06-07 09:24:30|13772.78|13772.78|13772.78|13772.78|13772.78|13772.78|13772.78|13772.78|0
1654593920000|2022-06-07 09:25:20|13778.38|13778.38|13775.58|13775.58|13778.38|13778.38|13775.58|13775.58|0
1654593930000|2022-06-07 09:25:30|13783.51|13783.51|13783.51|13783.51|13783.51|13783.51|13783.51|13783.51|0
1654594060000|2022-06-07 09:27:40|13789.11|13789.11|13789.11|13789.11|13789.11|13789.11|13789.11|13789.11|0
1654594140000|2022-06-07 09:29:00|13785.14|13785.14|13781.18|13781.18|13785.14|13785.14|13781.18|13781.18|0
1654594270000|2022-06-07 09:31:10|13775.58|13775.58|13774.18|13774.18|13775.58|13775.58|13774.18|13774.18|0
1654594320000|2022-06-07 09:32:00|13775.58|13775.58|13775.58|13775.58|13775.58|13775.58|13775.58|13775.58|0
1654594650000|2022-06-07 09:37:30|13771.61|13771.61|13771.61|13771.61|13771.61|13771.61|13771.61|13771.61|0
1654594690000|2022-06-07 09:38:10|13779.54|13779.54|13787.48|13787.48|13787.48|13787.48|13779.54|13779.54|0
1654594700000|2022-06-07 09:38:20|13791.44|13791.44|13791.44|13791.44|13791.44|13791.44|13791.44|13791.44|0
1654594730000|2022-06-07 09:38:50|13790.04|13790.04|13790.04|13790.04|13790.04|13790.04|13790.04|13790.04|0
1654594990000|2022-06-07 09:43:10|13782.11|13782.11|13782.11|13782.11|13782.11|13782.11|13782.11|13782.11|0
1654595180000|2022-06-07 09:46:20|13780.71|13780.71|13780.71|13780.71|13780.71|13780.71|13780.71|13780.71|0
1654595260000|2022-06-07 09:47:40|13777.91|13777.91|13777.91|13777.91|13777.91|13777.91|13777.91|13777.91|0
1654595280000|2022-06-07 09:48:00|13779.31|13779.31|13779.31|13779.31|13779.31|13779.31|13779.31|13779.31|0
1654595550000|2022-06-07 09:52:30|13771.38|13771.38|13771.38|13771.38|13771.38|13771.38|13771.38|13771.38|0
1654595630000|2022-06-07 09:53:50|13772.78|13772.78|13775.58|13775.58|13775.58|13775.58|13772.78|13772.78|0
1654595690000|2022-06-07 09:54:50|13778.38|13778.38|13778.38|13778.38|13778.38|13778.38|13778.38|13778.38|0
1654595730000|2022-06-07 09:55:30|13782.34|13782.34|13782.34|13782.34|13782.34|13782.34|13782.34|13782.34|0
1654595740000|2022-06-07 09:55:40|13783.74|13783.74|13783.74|13783.74|13783.74|13783.74|13783.74|13783.74|0
1654595910000|2022-06-07 09:58:30|13790.74|13790.74|13790.74|13790.74|13790.74|13790.74|13790.74|13790.74|0
1654595930000|2022-06-07 09:58:50|13794.71|13794.71|13794.71|13794.71|13794.71|13794.71|13794.71|13794.71|0
1654595990000|2022-06-07 09:59:50|13800.3|13800.3|13800.3|13800.3|13800.3|13800.3|13800.3|13800.3|0
1654596070000|2022-06-07 10:01:10|13801.22|13801.22|13801.22|13801.22|13801.22|13801.22|13801.22|13801.22|0
1654596150000|2022-06-07 10:02:30|13798.42|13798.42|13798.42|13798.42|13798.42|13798.42|13798.42|13798.42|0
1654596230000|2022-06-07 10:03:50|13801.22|13801.22|13801.22|13801.22|13801.22|13801.22|13801.22|13801.22|0
1654596350000|2022-06-07 10:05:50|13793.29|13793.29|13793.29|13793.29|13793.29|13793.29|13793.29|13793.29|0
1654596410000|2022-06-07 10:06:50|13789.09|13789.09|13789.09|13789.09|13789.09|13789.09|13789.09|13789.09|0
1654596440000|2022-06-07 10:07:20|13791.89|13791.89|13791.89|13791.89|13791.89|13791.89|13791.89|13791.89|0
1654596480000|2022-06-07 10:08:00|13787.93|13787.93|13787.93|13787.93|13787.93|13787.93|13787.93|13787.93|0
1654596700000|2022-06-07 10:11:40|13789.33|13789.33|13789.33|13789.33|13789.33|13789.33|13789.33|13789.33|0
1654596740000|2022-06-07 10:12:20|13793.29|13793.29|13793.29|13793.29|13793.29|13793.29|13793.29|13793.29|0
1654596870000|2022-06-07 10:14:30|13791.89|13791.89|13787.69|13787.69|13791.89|13791.89|13787.69|13787.69|0
1654596880000|2022-06-07 10:14:40|13789.09|13789.09|13787.69|13787.69|13789.09|13789.09|13787.69|13787.69|0
1654596900000|2022-06-07 10:15:00|13789.09|13789.09|13789.09|13789.09|13789.09|13789.09|13789.09|13789.09|0
1654596980000|2022-06-07 10:16:20|13786.3|13786.3|13786.3|13786.3|13786.3|13786.3|13786.3|13786.3|0
1654596990000|2022-06-07 10:16:30|13778.37|13778.37|13773.94|13773.94|13778.37|13778.37|13773.94|13773.94|0
1654597000000|2022-06-07 10:16:40|13769.97|13769.97|13769.97|13769.97|13769.97|13769.97|13769.97|13769.97|0
1654597020000|2022-06-07 10:17:00|13773.94|13773.94|13773.94|13773.94|13773.94|13773.94|13773.94|13773.94|0
1654597030000|2022-06-07 10:17:10|13769.97|13769.97|13768.58|13768.58|13769.97|13769.97|13768.58|13768.58|0
1654597110000|2022-06-07 10:18:30|13767.18|13767.18|13767.18|13767.18|13767.18|13767.18|13767.18|13767.18|0
1654597210000|2022-06-07 10:20:10|13763.21|13763.21|13763.21|13763.21|13763.21|13763.21|13763.21|13763.21|0
1654597330000|2022-06-07 10:22:10|13762.75|13762.75|13762.75|13762.75|13762.75|13762.75|13762.75|13762.75|0
1654597340000|2022-06-07 10:22:20|13759.95|13759.95|13759.95|13759.95|13759.95|13759.95|13759.95|13759.95|0
1654597480000|2022-06-07 10:24:40|13762.75|13762.75|13762.75|13762.75|13762.75|13762.75|13762.75|13762.75|0
1654597520000|2022-06-07 10:25:20|13763.21|13763.21|13763.21|13763.21|13763.21|13763.21|13763.21|13763.21|0
1654597600000|2022-06-07 10:26:40|13771.14|13771.14|13771.6|13771.6|13771.6|13771.6|13771.14|13771.14|0
1654597710000|2022-06-07 10:28:30|13777.2|13777.2|13778.6|13778.6|13778.6|13778.6|13777.2|13777.2|0
1654597720000|2022-06-07 10:28:40|13777.2|13777.2|13777.2|13777.2|13777.2|13777.2|13774.4|13774.4|0
1654597730000|2022-06-07 10:28:50|13785.13|13785.13|13785.13|13785.13|13785.13|13785.13|13785.13|13785.13|0
1654597810000|2022-06-07 10:30:10|13786.05|13786.05|13786.05|13786.05|13786.05|13786.05|13786.05|13786.05|0
1654597880000|2022-06-07 10:31:20|13786.51|13786.51|13790.47|13790.47|13790.47|13790.47|13786.51|13786.51|0
1654598040000|2022-06-07 10:34:00|13794.67|13794.67|13794.67|13794.67|13794.67|13794.67|13794.67|13794.67|0
1654598170000|2022-06-07 10:36:10|13790.71|13790.71|13790.71|13790.71|13790.71|13790.71|13790.71|13790.71|0
1654598330000|2022-06-07 10:38:50|13782.78|13782.78|13786.74|13786.74|13786.74|13786.74|13778.81|13778.81|0
1654598400000|2022-06-07 10:40:00|13785.34|13785.34|13789.31|13789.31|13789.31|13789.31|13785.34|13785.34|0
1654598580000|2022-06-07 10:43:00|13786.51|13786.51|13786.51|13786.51|13786.51|13786.51|13786.51|13786.51|0
1654598630000|2022-06-07 10:43:50|13783.71|13783.71|13783.71|13783.71|13783.71|13783.71|13783.71|13783.71|0
1654598670000|2022-06-07 10:44:30|13775.78|13775.78|13775.78|13775.78|13775.78|13775.78|13775.78|13775.78|0
1654598750000|2022-06-07 10:45:50|13779.98|13779.98|13779.98|13779.98|13779.98|13779.98|13779.98|13779.98|0
1654598810000|2022-06-07 10:46:50|13787.91|13787.91|13787.91|13787.91|13787.91|13787.91|13787.91|13787.91|0
1654599030000|2022-06-07 10:50:30|13791.87|13791.87|13791.87|13791.87|13791.87|13791.87|13791.87|13791.87|0
1654599050000|2022-06-07 10:50:50|13795.84|13795.84|13795.84|13795.84|13795.84|13795.84|13795.84|13795.84|0
1654599130000|2022-06-07 10:52:10|13799.8|13799.8|13799.8|13799.8|13799.8|13799.8|13799.8|13799.8|0
1654599140000|2022-06-07 10:52:20|13801.2|13801.2|13801.2|13801.2|13801.2|13801.2|13801.2|13801.2|0
1654599150000|2022-06-07 10:52:30|13805.17|13805.17|13801.2|13801.2|13805.17|13805.17|13797.24|13797.24|0
1654599170000|2022-06-07 10:52:50|13793.27|13793.27|13793.27|13793.27|13793.27|13793.27|13793.27|13793.27|0
1654599250000|2022-06-07 10:54:10|13797.24|13797.24|13797.24|13797.24|13797.24|13797.24|13797.24|13797.24|0
1654599430000|2022-06-07 10:57:10|13788.84|13788.84|13788.84|13788.84|13788.84|13788.84|13788.84|13788.84|0
1654599440000|2022-06-07 10:57:20|13792.81|13792.81|13792.81|13792.81|13792.81|13792.81|13792.81|13792.81|0
1654599540000|2022-06-07 10:59:00|13784.88|13784.88|13782.08|13782.08|13784.88|13784.88|13782.08|13782.08|0
1654599550000|2022-06-07 10:59:10|13778.11|13778.11|13735.47|13735.47|13778.11|13778.11|13735.47|13735.47|0
1654599560000|2022-06-07 10:59:20|13734.55|13734.55|13746.68|13746.68|13752.03|13752.03|13726.62|13726.62|0
1654599570000|2022-06-07 10:59:30|13754.61|13754.61|13757.41|13757.41|13758.81|13758.81|13754.61|13754.61|0
1654599580000|2022-06-07 10:59:40|13745.52|13745.52|13737.59|13737.59|13745.52|13745.52|13737.59|13737.59|0
1654599590000|2022-06-07 10:59:50|13723.59|13723.59|13726.16|13726.16|13727.79|13727.79|13723.59|13723.59|0
1654599600000|2022-06-07 11:00:00|13723.36|13723.36|13723.36|13723.36|13723.36|13723.36|13723.36|13723.36|0
1654599620000|2022-06-07 11:00:20|13720.56|13720.56|13719.16|13719.16|13720.56|13720.56|13719.16|13719.16|0
1654599640000|2022-06-07 11:00:40|13715.2|13715.2|13726.39|13726.39|13726.39|13726.39|13715.2|13715.2|0
1654599660000|2022-06-07 11:01:00|13727.77|13727.77|13727.77|13727.77|13727.77|13727.77|13727.77|13727.77|0
1654599860000|2022-06-07 11:04:20|13724.97|13724.97|13724.97|13724.97|13724.97|13724.97|13724.97|13724.97|0
1654599930000|2022-06-07 11:05:30|13727.77|13727.77|13729.17|13729.17|13730.57|13730.57|13727.77|13727.77|0
1654600000000|2022-06-07 11:06:40|13725.2|13725.2|13725.2|13725.2|13725.2|13725.2|13725.2|13725.2|0
1654600040000|2022-06-07 11:07:20|13721.24|13721.24|13721.24|13721.24|13721.24|13721.24|13721.24|13721.24|0
1654600060000|2022-06-07 11:07:40|13713.31|13713.31|13713.31|13713.31|13713.31|13713.31|13713.31|13713.31|0
1654600090000|2022-06-07 11:08:10|13707.71|13707.71|13707.71|13707.71|13707.71|13707.71|13707.71|13707.71|0
1654600180000|2022-06-07 11:09:40|13703.75|13703.75|13703.75|13703.75|13703.75|13703.75|13703.75|13703.75|0
1654600250000|2022-06-07 11:10:50|13699.78|13699.78|13699.78|13699.78|13699.78|13699.78|13699.78|13699.78|0
1654600270000|2022-06-07 11:11:10|13699.32|13699.32|13699.32|13699.32|13699.32|13699.32|13699.32|13699.32|0
1654600290000|2022-06-07 11:11:30|13695.36|13695.36|13695.36|13695.36|13695.36|13695.36|13695.36|13695.36|0
1654600300000|2022-06-07 11:11:40|13699.32|13699.32|13699.32|13699.32|13699.32|13699.32|13699.32|13699.32|0
1654600310000|2022-06-07 11:11:50|13693.72|13693.72|13693.72|13693.72|13693.72|13693.72|13693.72|13693.72|0
1654600360000|2022-06-07 11:12:40|13690.92|13690.92|13690.92|13690.92|13690.92|13690.92|13690.92|13690.92|0
1654600440000|2022-06-07 11:14:00|13686.96|13686.96|13686.96|13686.96|13686.96|13686.96|13686.96|13686.96|0
1654600460000|2022-06-07 11:14:20|13682.99|13682.99|13682.99|13682.99|13682.99|13682.99|13682.99|13682.99|0
1654600470000|2022-06-07 11:14:30|13681.59|13681.59|13681.59|13681.59|13681.59|13681.59|13681.59|13681.59|0
1654600500000|2022-06-07 11:15:00|13677.63|13677.63|13676.23|13676.23|13677.63|13677.63|13676.23|13676.23|0
1654600550000|2022-06-07 11:15:50|13684.16|13684.16|13684.16|13684.16|13684.16|13684.16|13684.16|13684.16|0
1654600580000|2022-06-07 11:16:20|13689.76|13689.76|13692.32|13692.32|13695.12|13695.12|13689.76|13689.76|0
1654600770000|2022-06-07 11:19:30|13700.25|13700.25|13700.25|13700.25|13700.25|13700.25|13700.25|13700.25|0
1654600810000|2022-06-07 11:20:10|13700.71|13700.71|13699.33|13699.33|13700.71|13700.71|13699.33|13699.33|0
1654600910000|2022-06-07 11:21:50|13691.4|13691.4|13691.4|13691.4|13691.4|13691.4|13691.4|13691.4|0
1654600920000|2022-06-07 11:22:00|13690|13690|13687.21|13687.21|13690|13690|13687.21|13687.21|0
1654600940000|2022-06-07 11:22:20|13691.17|13691.17|13691.17|13691.17|13691.17|13691.17|13691.17|13691.17|0
1654600950000|2022-06-07 11:22:30|13696.77|13696.77|13696.77|13696.77|13696.77|13696.77|13696.77|13696.77|0
1654601000000|2022-06-07 11:23:20|13692.8|13692.8|13692.8|13692.8|13692.8|13692.8|13692.8|13692.8|0
1654601090000|2022-06-07 11:24:50|13697|13697|13698.4|13698.4|13698.4|13698.4|13697|13697|0
1654601100000|2022-06-07 11:25:00|13699.8|13699.8|13701.2|13701.2|13701.2|13701.2|13699.8|13699.8|0
1654601230000|2022-06-07 11:27:10|13705.17|13705.17|13705.17|13705.17|13705.17|13705.17|13705.17|13705.17|0
1654601310000|2022-06-07 11:28:30|13707.46|13707.46|13707.46|13707.46|13707.46|13707.46|13707.46|13707.46|0
1654601320000|2022-06-07 11:28:40|13715.39|13715.39|13715.39|13715.39|13715.39|13715.39|13715.39|13715.39|0
1654601330000|2022-06-07 11:28:50|13719.36|13719.36|13719.36|13719.36|13719.36|13719.36|13719.36|13719.36|0
1654601340000|2022-06-07 11:29:00|13719.82|13719.82|13720.28|13720.28|13720.28|13720.28|13719.82|13719.82|0
1654601390000|2022-06-07 11:29:50|13712.35|13712.35|13712.35|13712.35|13712.35|13712.35|13712.35|13712.35|0
1654601610000|2022-06-07 11:33:30|13715.15|13715.15|13715.15|13715.15|13715.15|13715.15|13715.15|13715.15|0
1654601730000|2022-06-07 11:35:30|13711.18|13711.18|13711.18|13711.18|13711.18|13711.18|13711.18|13711.18|0
1654601910000|2022-06-07 11:38:30|13704.18|13704.18|13704.18|13704.18|13704.18|13704.18|13704.18|13704.18|0
1654602130000|2022-06-07 11:42:10|13699.99|13699.99|13694.64|13694.64|13699.99|13699.99|13694.64|13694.64|0
1654602140000|2022-06-07 11:42:20|13690.68|13690.68|13690.68|13690.68|13690.68|13690.68|13690.68|13690.68|0
1654602160000|2022-06-07 11:42:40|13689.76|13689.76|13689.3|13689.3|13689.76|13689.76|13689.3|13689.3|0
1654602210000|2022-06-07 11:43:30|13688.84|13688.84|13688.84|13688.84|13688.84|13688.84|13688.84|13688.84|0
1654602240000|2022-06-07 11:44:00|13680.91|13680.91|13680.91|13680.91|13680.91|13680.91|13680.91|13680.91|0
1654602350000|2022-06-07 11:45:50|13688.84|13688.84|13688.84|13688.84|13688.84|13688.84|13688.84|13688.84|0
1654602440000|2022-06-07 11:47:20|13696.77|13696.77|13706.33|13706.33|13706.33|13706.33|13696.77|13696.77|0
1654602480000|2022-06-07 11:48:00|13704.93|13704.93|13703.53|13703.53|13704.93|13704.93|13703.53|13703.53|0
1654602740000|2022-06-07 11:52:20|13704.93|13704.93|13704.93|13704.93|13704.93|13704.93|13704.93|13704.93|0
1654602770000|2022-06-07 11:52:50|13697|13697|13697|13697|13697|13697|13697|13697|0
1654602810000|2022-06-07 11:53:30|13704.93|13704.93|13704.93|13704.93|13704.93|13704.93|13704.93|13704.93|0
1654603050000|2022-06-07 11:57:30|13708.9|13708.9|13708.9|13708.9|13708.9|13708.9|13708.9|13708.9|0
1654603190000|2022-06-07 11:59:50|13707.98|13707.98|13707.52|13707.52|13707.98|13707.98|13707.52|13707.52|0
1654603200000|2022-06-07 12:00:00|13711.48|13711.48|13715.45|13715.45|13715.45|13715.45|13711.48|13711.48|0
1654603210000|2022-06-07 12:00:10|13714.99|13714.99|13719.19|13719.19|13719.19|13719.19|13714.99|13714.99|0
1654603260000|2022-06-07 12:01:00|13716.39|13716.39|13716.39|13716.39|13716.39|13716.39|13716.39|13716.39|0
1654603300000|2022-06-07 12:01:40|13714.99|13714.99|13714.99|13714.99|13714.99|13714.99|13714.99|13714.99|0
1654603310000|2022-06-07 12:01:50|13716.37|13716.37|13716.37|13716.37|13716.37|13716.37|13716.37|13716.37|0
1654603430000|2022-06-07 12:03:50|13715.45|13715.45|13715.45|13715.45|13715.45|13715.45|13715.45|13715.45|0
1654603520000|2022-06-07 12:05:20|13715.91|13715.91|13716.37|13716.37|13716.37|13716.37|13715.91|13715.91|0
1654603530000|2022-06-07 12:05:30|13720.57|13720.57|13720.57|13720.57|13720.57|13720.57|13720.57|13720.57|0
1654603790000|2022-06-07 12:09:50|13712.64|13712.64|13712.64|13712.64|13712.64|13712.64|13712.64|13712.64|0
1654603880000|2022-06-07 12:11:20|13714.04|13714.04|13714.04|13714.04|13714.04|13714.04|13714.04|13714.04|0
1654603960000|2022-06-07 12:12:40|13710.07|13710.07|13710.07|13710.07|13710.07|13710.07|13710.07|13710.07|0
1654604020000|2022-06-07 12:13:40|13705.87|13705.87|13705.87|13705.87|13705.87|13705.87|13705.87|13705.87|0
1654604050000|2022-06-07 12:14:10|13710.07|13710.07|13710.07|13710.07|13710.07|13710.07|13710.07|13710.07|0
1654604070000|2022-06-07 12:14:30|13711.45|13711.45|13712.83|13712.83|13712.83|13712.83|13711.45|13711.45|0
1654604370000|2022-06-07 12:19:30|13711.43|13711.43|13711.43|13711.43|13711.43|13711.43|13711.43|13711.43|0
1654604450000|2022-06-07 12:20:50|13710.03|13710.03|13710.03|13710.03|13710.03|13710.03|13710.03|13710.03|0
1654604470000|2022-06-07 12:21:10|13711.43|13711.43|13711.43|13711.43|13711.43|13711.43|13711.43|13711.43|0
1654604540000|2022-06-07 12:22:20|13715.63|13715.63|13715.63|13715.63|13715.63|13715.63|13715.63|13715.63|0
1654604580000|2022-06-07 12:23:00|13719.59|13719.59|13728.92|13728.92|13728.92|13728.92|13719.59|13719.59|0
1654604600000|2022-06-07 12:23:20|13733.12|13733.12|13736.85|13736.85|13736.85|13736.85|13728.92|13728.92|0
1654604610000|2022-06-07 12:23:30|13739.65|13739.65|13739.65|13739.65|13739.65|13739.65|13739.65|13739.65|0
1654604670000|2022-06-07 12:24:30|13740.11|13740.11|13740.57|13740.57|13740.57|13740.57|13740.11|13740.11|0
1654604680000|2022-06-07 12:24:40|13741.49|13741.49|13741.49|13741.49|13741.49|13741.49|13741.49|13741.49|0
1654604690000|2022-06-07 12:24:50|13740.57|13740.57|13739.65|13739.65|13740.57|13740.57|13739.65|13739.65|0
1654604830000|2022-06-07 12:27:10|13743.62|13743.62|13743.62|13743.62|13743.62|13743.62|13743.62|13743.62|0
1654604920000|2022-06-07 12:28:40|13747.82|13747.82|13747.82|13747.82|13747.82|13747.82|13747.82|13747.82|0
1654604930000|2022-06-07 12:28:50|13751.78|13751.78|13753.18|13753.18|13753.18|13753.18|13751.78|13751.78|0
1654604980000|2022-06-07 12:29:40|13761.11|13761.11|13761.11|13761.11|13761.11|13761.11|13761.11|13761.11|0
1654605000000|2022-06-07 12:30:00|13765.08|13765.08|13765.08|13765.08|13765.08|13765.08|13765.08|13765.08|0
1654605020000|2022-06-07 12:30:20|13757.15|13757.15|13757.15|13757.15|13757.15|13757.15|13757.15|13757.15|0
1654605070000|2022-06-07 12:31:10|13751.55|13751.55|13737.77|13737.77|13751.55|13751.55|13737.77|13737.77|0
1654605180000|2022-06-07 12:33:00|13733.57|13733.57|13737.54|13737.54|13737.54|13737.54|13733.57|13733.57|0
1654605310000|2022-06-07 12:35:10|13745.47|13745.47|13749.67|13749.67|13749.67|13749.67|13745.47|13745.47|0
1654605350000|2022-06-07 12:35:50|13745.7|13745.7|13745.7|13745.7|13745.7|13745.7|13745.7|13745.7|0
1654605370000|2022-06-07 12:36:10|13742.9|13742.9|13742.9|13742.9|13742.9|13742.9|13742.9|13742.9|0
1654605700000|2022-06-07 12:41:40|13744.3|13744.3|13744.3|13744.3|13744.3|13744.3|13744.3|13744.3|0
1654605770000|2022-06-07 12:42:50|13747.1|13747.1|13747.1|13747.1|13747.1|13747.1|13747.1|13747.1|0
1654605910000|2022-06-07 12:45:10|13751.07|13751.07|13751.07|13751.07|13751.07|13751.07|13751.07|13751.07|0
1654606040000|2022-06-07 12:47:20|13749.67|13749.67|13749.67|13749.67|13749.67|13749.67|13749.67|13749.67|0
1654606150000|2022-06-07 12:49:10|13741.74|13741.74|13741.74|13741.74|13741.74|13741.74|13741.74|13741.74|0
1654606230000|2022-06-07 12:50:30|13740.82|13740.82|13740.82|13740.82|13740.82|13740.82|13740.82|13740.82|0
1654606270000|2022-06-07 12:51:10|13736.85|13736.85|13736.85|13736.85|13736.85|13736.85|13736.85|13736.85|0
1654606340000|2022-06-07 12:52:20|13740.82|13740.82|13740.82|13740.82|13740.82|13740.82|13740.82|13740.82|0
1654606370000|2022-06-07 12:52:50|13736.85|13736.85|13736.85|13736.85|13736.85|13736.85|13736.85|13736.85|0
1654606390000|2022-06-07 12:53:10|13734.05|13734.05|13734.05|13734.05|13734.05|13734.05|13734.05|13734.05|0
1654606420000|2022-06-07 12:53:40|13733.59|13733.59|13733.14|13733.14|13733.59|13733.59|13733.14|13733.14|0
1654606440000|2022-06-07 12:54:00|13725.2|13725.2|13725.2|13725.2|13725.2|13725.2|13725.2|13725.2|0
1654606480000|2022-06-07 12:54:40|13724.74|13724.74|13724.74|13724.74|13724.74|13724.74|13724.74|13724.74|0
1654606490000|2022-06-07 12:54:50|13720.55|13720.55|13720.55|13720.55|13720.55|13720.55|13720.55|13720.55|0
1654606510000|2022-06-07 12:55:10|13720.09|13720.09|13720.09|13720.09|13720.09|13720.09|13720.09|13720.09|0
1654606520000|2022-06-07 12:55:20|13722.89|13722.89|13724.29|13724.29|13724.29|13724.29|13722.89|13722.89|0
1654606540000|2022-06-07 12:55:40|13725.68|13725.68|13725.68|13725.68|13725.68|13725.68|13725.68|13725.68|0
1654606590000|2022-06-07 12:56:30|13721.72|13721.72|13724.52|13724.52|13724.52|13724.52|13721.72|13721.72|0
1654606730000|2022-06-07 12:58:50|13718.92|13718.92|13718.92|13718.92|13718.92|13718.92|13718.92|13718.92|0
1654606770000|2022-06-07 12:59:30|13710.99|13710.99|13710.99|13710.99|13710.99|13710.99|13710.99|13710.99|0
1654606960000|2022-06-07 13:02:40|13713.79|13713.79|13713.79|13713.79|13713.79|13713.79|13713.79|13713.79|0
1654606970000|2022-06-07 13:02:50|13717.75|13717.75|13719.15|13719.15|13719.15|13719.15|13717.75|13717.75|0
1654606990000|2022-06-07 13:03:10|13720.55|13720.55|13724.52|13724.52|13724.52|13724.52|13720.55|13720.55|0
1654607000000|2022-06-07 13:03:20|13725.44|13725.44|13725.44|13725.44|13725.44|13725.44|13725.44|13725.44|0
1654607110000|2022-06-07 13:05:10|13729.4|13729.4|13729.4|13729.4|13729.4|13729.4|13729.4|13729.4|0
1654607220000|2022-06-07 13:07:00|13730.8|13730.8|13730.8|13730.8|13730.8|13730.8|13730.8|13730.8|0
1654607230000|2022-06-07 13:07:10|13728|13728|13728|13728|13728|13728|13728|13728|0
1654607520000|2022-06-07 13:12:00|13718.21|13718.21|13718.21|13718.21|13718.21|13718.21|13718.21|13718.21|0
1654607530000|2022-06-07 13:12:10|13716.81|13716.81|13716.81|13716.81|13716.81|13716.81|13716.81|13716.81|0
1654607550000|2022-06-07 13:12:30|13715.89|13715.89|13715.89|13715.89|13715.89|13715.89|13715.89|13715.89|0
1654607640000|2022-06-07 13:14:00|13711.69|13711.69|13711.69|13711.69|13711.69|13711.69|13711.69|13711.69|0
1654607650000|2022-06-07 13:14:10|13714.49|13714.49|13714.49|13714.49|13714.49|13714.49|13714.49|13714.49|0
1654607690000|2022-06-07 13:14:50|13702.59|13702.59|13702.59|13702.59|13702.59|13702.59|13702.59|13702.59|0
1654607850000|2022-06-07 13:17:30|13701.19|13701.19|13701.19|13701.19|13701.19|13701.19|13701.19|13701.19|0
1654607860000|2022-06-07 13:17:40|13697|13697|13691.4|13691.4|13697|13697|13691.4|13691.4|0
1654607890000|2022-06-07 13:18:10|13687.2|13687.2|13687.2|13687.2|13687.2|13687.2|13687.2|13687.2|0
1654607900000|2022-06-07 13:18:20|13685.8|13685.8|13685.8|13685.8|13685.8|13685.8|13685.8|13685.8|0
1654607950000|2022-06-07 13:19:10|13681.6|13681.6|13680.2|13680.2|13681.6|13681.6|13680.2|13680.2|0
1654607960000|2022-06-07 13:19:20|13676|13676|13671.8|13671.8|13676|13676|13670.4|13670.4|0
1654607970000|2022-06-07 13:19:30|13676|13676|13678.8|13678.8|13678.8|13678.8|13674.6|13674.6|0
1654608050000|2022-06-07 13:20:50|13680.2|13680.2|13677.4|13677.4|13680.2|13680.2|13677.4|13677.4|0
1654608060000|2022-06-07 13:21:00|13676|13676|13672.04|13672.04|13676|13676|13672.04|13672.04|0
1654608080000|2022-06-07 13:21:20|13668.07|13668.07|13668.07|13668.07|13668.07|13668.07|13668.07|13668.07|0
1654608170000|2022-06-07 13:22:50|13660.14|13660.14|13660.14|13660.14|13660.14|13660.14|13660.14|13660.14|0
1654608180000|2022-06-07 13:23:00|13659.22|13659.22|13663.19|13663.19|13663.19|13663.19|13659.22|13659.22|0
1654608200000|2022-06-07 13:23:20|13664.59|13664.59|13664.59|13664.59|13664.59|13664.59|13664.59|13664.59|0
1654608270000|2022-06-07 13:24:30|13675.78|13675.78|13674.38|13674.38|13675.78|13675.78|13674.38|13674.38|0
1654608280000|2022-06-07 13:24:40|13674.84|13674.84|13674.84|13674.84|13674.84|13674.84|13674.84|13674.84|0
1654608310000|2022-06-07 13:25:10|13676.24|13676.24|13684.17|13684.17|13684.17|13684.17|13676.24|13676.24|0
1654608320000|2022-06-07 13:25:20|13682.77|13682.77|13681.37|13681.37|13682.77|13682.77|13681.37|13681.37|0
1654608380000|2022-06-07 13:26:20|13677.41|13677.41|13677.41|13677.41|13677.41|13677.41|13677.41|13677.41|0
1654608480000|2022-06-07 13:28:00|13681.61|13681.61|13684.87|13684.87|13684.87|13684.87|13681.61|13681.61|0
1654608520000|2022-06-07 13:28:40|13686.27|13686.27|13686.27|13686.27|13686.27|13686.27|13686.27|13686.27|0
1654608580000|2022-06-07 13:29:40|13684.87|13684.87|13684.87|13684.87|13684.87|13684.87|13684.87|13684.87|0
1654608600000|2022-06-07 13:30:00|13683.47|13683.47|13683.47|13683.47|13683.47|13683.47|13683.47|13683.47|0
1654608610000|2022-06-07 13:30:10|13684.87|13684.87|13684.87|13684.87|13684.87|13684.87|13684.87|13684.87|0
1654608640000|2022-06-07 13:30:40|13683.47|13683.47|13683.47|13683.47|13683.47|13683.47|13683.47|13683.47|0
1654608660000|2022-06-07 13:31:00|13679.27|13679.27|13676.49|13676.49|13679.27|13679.27|13676.49|13676.49|0
1654608690000|2022-06-07 13:31:30|13680.69|13680.69|13680.69|13680.69|13680.69|13680.69|13680.69|13680.69|0
1654608700000|2022-06-07 13:31:40|13677.89|13677.89|13676.49|13676.49|13677.89|13677.89|13676.49|13676.49|0
1654608730000|2022-06-07 13:32:10|13672.52|13672.52|13672.52|13672.52|13672.52|13672.52|13672.52|13672.52|0
1654608740000|2022-06-07 13:32:20|13671.6|13671.6|13671.6|13671.6|13671.6|13671.6|13671.6|13671.6|0
1654608760000|2022-06-07 13:32:40|13667.41|13667.41|13663.44|13663.44|13667.41|13667.41|13663.44|13663.44|0
1654608770000|2022-06-07 13:32:50|13662.98|13662.98|13680.21|13680.21|13680.21|13680.21|13662.98|13662.98|0
1654608780000|2022-06-07 13:33:00|13676.24|13676.24|13679.04|13679.04|13679.04|13679.04|13676.24|13676.24|0
1654608790000|2022-06-07 13:33:10|13676.24|13676.24|13676.24|13676.24|13676.24|13676.24|13676.24|13676.24|0
1654608800000|2022-06-07 13:33:20|13674.84|13674.84|13674.84|13674.84|13674.84|13674.84|13674.84|13674.84|0
1654608810000|2022-06-07 13:33:30|13676.24|13676.24|13676.24|13676.24|13676.24|13676.24|13676.24|13676.24|0
1654608820000|2022-06-07 13:33:40|13677.64|13677.64|13679.04|13679.04|13679.04|13679.04|13677.64|13677.64|0
1654608830000|2022-06-07 13:33:50|13686.97|13686.97|13685.57|13685.57|13686.97|13686.97|13685.57|13685.57|0
1654608840000|2022-06-07 13:34:00|13686.97|13686.97|13686.97|13686.97|13686.97|13686.97|13686.97|13686.97|0
1654608870000|2022-06-07 13:34:30|13685.57|13685.57|13685.57|13685.57|13685.57|13685.57|13685.57|13685.57|0
1654608900000|2022-06-07 13:35:00|13688.37|13688.37|13688.37|13688.37|13688.37|13688.37|13688.37|13688.37|0
1654608940000|2022-06-07 13:35:40|13678.58|13678.58|13678.58|13678.58|13678.58|13678.58|13678.58|13678.58|0
1654608960000|2022-06-07 13:36:00|13682.54|13682.54|13682.54|13682.54|13682.54|13682.54|13682.54|13682.54|0
1654608970000|2022-06-07 13:36:10|13688.14|13688.14|13688.14|13688.14|13688.14|13688.14|13688.14|13688.14|0
1654609020000|2022-06-07 13:37:00|13689.54|13689.54|13689.54|13689.54|13689.54|13689.54|13689.54|13689.54|0
1654609080000|2022-06-07 13:38:00|13693.74|13693.74|13693.74|13693.74|13693.74|13693.74|13693.74|13693.74|0
1654609140000|2022-06-07 13:39:00|13693.28|13693.28|13693.28|13693.28|13693.28|13693.28|13693.28|13693.28|0
1654609160000|2022-06-07 13:39:20|13692.82|13692.82|13692.82|13692.82|13692.82|13692.82|13692.82|13692.82|0
1654609170000|2022-06-07 13:39:30|13681.62|13681.62|13680.22|13680.22|13681.62|13681.62|13680.22|13680.22|0
1654609180000|2022-06-07 13:39:40|13672.29|13672.29|13672.29|13672.29|13672.29|13672.29|13672.29|13672.29|0
1654609190000|2022-06-07 13:39:50|13676.26|13676.26|13676.26|13676.26|13676.26|13676.26|13676.26|13676.26|0
1654609210000|2022-06-07 13:40:10|13680.22|13680.22|13680.22|13680.22|13680.22|13680.22|13680.22|13680.22|0
1654609250000|2022-06-07 13:40:50|13684.19|13684.19|13688.15|13688.15|13688.15|13688.15|13684.19|13684.19|0
1654609260000|2022-06-07 13:41:00|13692.12|13692.12|13692.12|13692.12|13692.12|13692.12|13692.12|13692.12|0
1654609270000|2022-06-07 13:41:10|13688.15|13688.15|13688.15|13688.15|13688.15|13688.15|13688.15|13688.15|0
1654609280000|2022-06-07 13:41:20|13684.19|13684.19|13684.19|13684.19|13684.19|13684.19|13684.19|13684.19|0
1654609290000|2022-06-07 13:41:30|13681.39|13681.39|13681.39|13681.39|13681.39|13681.39|13681.39|13681.39|0
1654609300000|2022-06-07 13:41:40|13685.35|13685.35|13685.35|13685.35|13685.35|13685.35|13685.35|13685.35|0
1654609310000|2022-06-07 13:41:50|13684.43|13684.43|13684.43|13684.43|13684.43|13684.43|13684.43|13684.43|0
1654609340000|2022-06-07 13:42:20|13680.47|13680.47|13680.47|13680.47|13680.47|13680.47|13680.47|13680.47|0
1654609360000|2022-06-07 13:42:40|13679.07|13679.07|13679.07|13679.07|13679.07|13679.07|13679.07|13679.07|0
1654609370000|2022-06-07 13:42:50|13677.67|13677.67|13677.67|13677.67|13677.67|13677.67|13677.67|13677.67|0
1654609390000|2022-06-07 13:43:10|13680.47|13680.47|13680.47|13680.47|13680.47|13680.47|13680.47|13680.47|0
1654609410000|2022-06-07 13:43:30|13681.87|13681.87|13681.87|13681.87|13681.87|13681.87|13681.87|13681.87|0
1654609510000|2022-06-07 13:45:10|13666.01|13666.01|13666.01|13666.01|13666.01|13666.01|13666.01|13666.01|0
1654609530000|2022-06-07 13:45:30|13661.81|13661.81|13660.41|13660.41|13661.81|13661.81|13660.41|13660.41|0
1654609540000|2022-06-07 13:45:40|13664.37|13664.37|13664.37|13664.37|13664.37|13664.37|13664.37|13664.37|0
1654609550000|2022-06-07 13:45:50|13668.57|13668.57|13668.57|13668.57|13668.57|13668.57|13664.37|13664.37|0
1654609590000|2022-06-07 13:46:30|13665.77|13665.77|13660.18|13660.18|13665.77|13665.77|13660.18|13660.18|0
1654609600000|2022-06-07 13:46:40|13664.37|13664.37|13664.37|13664.37|13665.77|13665.77|13664.37|13664.37|0
1654609650000|2022-06-07 13:47:30|13665.77|13665.77|13665.77|13665.77|13665.77|13665.77|13665.77|13665.77|0
1654609660000|2022-06-07 13:47:40|13667.17|13667.17|13659.24|13659.24|13667.17|13667.17|13655.28|13655.28|0
1654609670000|2022-06-07 13:47:50|13655.28|13655.28|13655.28|13655.28|13655.28|13655.28|13655.28|13655.28|0
1654609680000|2022-06-07 13:48:00|13653.88|13653.88|13647.59|13647.59|13653.88|13653.88|13647.59|13647.59|0
1654609690000|2022-06-07 13:48:10|13646.19|13646.19|13647.11|13647.11|13647.11|13647.11|13646.19|13646.19|0
1654609740000|2022-06-07 13:49:00|13651.08|13651.08|13651.08|13651.08|13651.08|13651.08|13651.08|13651.08|0
1654609760000|2022-06-07 13:49:20|13652.48|13652.48|13645.71|13645.71|13652.48|13652.48|13645.71|13645.71|0
1654609800000|2022-06-07 13:50:00|13642.92|13642.92|13646.88|13646.88|13646.88|13646.88|13642.92|13642.92|0
1654609810000|2022-06-07 13:50:10|13651.08|13651.08|13660.16|13660.16|13661.56|13661.56|13651.08|13651.08|0
1654609840000|2022-06-07 13:50:40|13655.96|13655.96|13655.96|13655.96|13655.96|13655.96|13655.96|13655.96|0
1654609850000|2022-06-07 13:50:50|13653.16|13653.16|13659.7|13659.7|13659.7|13659.7|13653.16|13653.16|0
1654609880000|2022-06-07 13:51:20|13660.16|13660.16|13662.96|13662.96|13662.96|13662.96|13660.16|13660.16|0
1654609900000|2022-06-07 13:51:40|13670.89|13670.89|13662.73|13662.73|13670.89|13670.89|13662.73|13662.73|0
1654609920000|2022-06-07 13:52:00|13666.69|13666.69|13666.69|13666.69|13666.69|13666.69|13666.69|13666.69|0
1654609930000|2022-06-07 13:52:10|13670.66|13670.66|13670.66|13670.66|13670.66|13670.66|13670.66|13670.66|0
1654609950000|2022-06-07 13:52:30|13662.73|13662.73|13662.73|13662.73|13662.73|13662.73|13662.73|13662.73|0
1654609970000|2022-06-07 13:52:50|13654.8|13654.8|13647.8|13647.8|13654.8|13654.8|13647.8|13647.8|0
1654610020000|2022-06-07 13:53:40|13643.83|13643.83|13643.83|13643.83|13643.83|13643.83|13643.83|13643.83|0
1654610050000|2022-06-07 13:54:10|13641.04|13641.04|13639.64|13639.64|13641.04|13641.04|13639.64|13639.64|0
1654610060000|2022-06-07 13:54:20|13638.24|13638.24|13641.04|13641.04|13641.04|13641.04|13635.44|13635.44|0
1654610090000|2022-06-07 13:54:50|13638.24|13638.24|13638.24|13638.24|13638.24|13638.24|13638.24|13638.24|0
1654610100000|2022-06-07 13:55:00|13639.64|13639.64|13637.78|13637.78|13639.64|13639.64|13635.44|13635.44|0
1654610150000|2022-06-07 13:55:50|13636.38|13636.38|13625.88|13625.88|13636.38|13636.38|13624.48|13624.48|0
1654610160000|2022-06-07 13:56:00|13621.92|13621.92|13621.92|13621.92|13621.92|13621.92|13621.92|13621.92|0
1654610180000|2022-06-07 13:56:20|13620.52|13620.52|13620.52|13620.52|13620.52|13620.52|13620.52|13620.52|0
1654610210000|2022-06-07 13:56:50|13616.55|13616.55|13616.55|13616.55|13616.55|13616.55|13616.55|13616.55|0
1654610220000|2022-06-07 13:57:00|13612.59|13612.59|13612.59|13612.59|13612.59|13612.59|13612.59|13612.59|0
1654610230000|2022-06-07 13:57:10|13608.62|13608.62|13608.62|13608.62|13608.62|13608.62|13608.62|13608.62|0
1654610240000|2022-06-07 13:57:20|13607.22|13607.22|13603.98|13603.98|13607.22|13607.22|13603.98|13603.98|0
1654610250000|2022-06-07 13:57:30|13602.14|13602.14|13598.18|13598.18|13602.14|13602.14|13598.18|13598.18|0
1654610280000|2022-06-07 13:58:00|13596.78|13596.78|13596.78|13596.78|13596.78|13596.78|13596.78|13596.78|0
1654610290000|2022-06-07 13:58:10|13592.81|13592.81|13592.81|13592.81|13592.81|13592.81|13592.81|13592.81|0
1654610300000|2022-06-07 13:58:20|13595.61|13595.61|13597.01|13597.01|13597.01|13597.01|13595.61|13595.61|0
1654610310000|2022-06-07 13:58:30|13592.81|13592.81|13592.81|13592.81|13592.81|13592.81|13592.81|13592.81|0
1654610320000|2022-06-07 13:58:40|13584.88|13584.88|13588.85|13588.85|13588.85|13588.85|13584.88|13584.88|0
1654610330000|2022-06-07 13:58:50|13592.81|13592.81|13592.81|13592.81|13592.81|13592.81|13592.81|13592.81|0
1654610340000|2022-06-07 13:59:00|13591.41|13591.41|13591.41|13591.41|13591.41|13591.41|13591.41|13591.41|0
1654610350000|2022-06-07 13:59:10|13593.25|13593.25|13593.71|13593.71|13593.71|13593.71|13593.25|13593.25|0
1654610360000|2022-06-07 13:59:20|13596.51|13596.51|13597.91|13597.91|13597.91|13597.91|13596.51|13596.51|0
1654610370000|2022-06-07 13:59:30|13593.95|13593.95|13593.95|13593.95|13593.95|13593.95|13593.95|13593.95|0
1654610390000|2022-06-07 13:59:50|13589.75|13589.75|13573.65|13573.65|13589.75|13589.75|13572.25|13572.25|0
1654610400000|2022-06-07 14:00:00|13575.05|13575.05|13579.02|13579.02|13579.02|13579.02|13575.05|13575.05|0
1654610410000|2022-06-07 14:00:10|13584.62|13584.62|13584.62|13584.62|13584.62|13584.62|13584.62|13584.62|0
1654610450000|2022-06-07 14:00:50|13588.58|13588.58|13588.56|13588.56|13592.55|13592.55|13588.56|13588.56|0
1654610460000|2022-06-07 14:01:00|13591.36|13591.36|13591.36|13591.36|13591.36|13591.36|13591.36|13591.36|0
1654610500000|2022-06-07 14:01:40|13588.56|13588.56|13589.96|13589.96|13589.96|13589.96|13587.16|13587.16|0
1654610520000|2022-06-07 14:02:00|13592.76|13592.76|13592.76|13592.76|13592.76|13592.76|13592.76|13592.76|0
1654610540000|2022-06-07 14:02:20|13594.16|13594.16|13592.76|13592.76|13594.16|13594.16|13592.76|13592.76|0
1654610580000|2022-06-07 14:03:00|13600.69|13600.69|13604.66|13604.66|13604.66|13604.66|13600.69|13600.69|0
1654610590000|2022-06-07 14:03:10|13610.25|13610.25|13617.25|13617.25|13617.25|13617.25|13610.25|13610.25|0
1654610610000|2022-06-07 14:03:30|13625.18|13625.18|13621.22|13621.22|13625.18|13625.18|13621.22|13621.22|0
1654610640000|2022-06-07 14:04:00|13625.18|13625.18|13625.18|13625.18|13625.18|13625.18|13625.18|13625.18|0
1654610660000|2022-06-07 14:04:20|13630.55|13630.55|13630.55|13630.55|13633.35|13633.35|13630.55|13630.55|0
1654610690000|2022-06-07 14:04:50|13631.95|13631.95|13631.95|13631.95|13631.95|13631.95|13631.95|13631.95|0
1654610700000|2022-06-07 14:05:00|13627.98|13627.98|13627.98|13627.98|13627.98|13627.98|13627.98|13627.98|0
1654610770000|2022-06-07 14:06:10|13633.58|13633.58|13633.58|13633.58|13634.98|13634.98|13633.58|13633.58|0
1654610790000|2022-06-07 14:06:30|13629.61|13629.61|13629.61|13629.61|13629.61|13629.61|13629.61|13629.61|0
1654610800000|2022-06-07 14:06:40|13625.65|13625.65|13625.65|13625.65|13625.65|13625.65|13625.65|13625.65|0
1654610810000|2022-06-07 14:06:50|13621.45|13621.45|13621.45|13621.45|13621.45|13621.45|13621.45|13621.45|0
1654610860000|2022-06-07 14:07:40|13625.41|13625.41|13625.41|13625.41|13625.41|13625.41|13625.41|13625.41|0
1654611020000|2022-06-07 14:10:20|13631.01|13631.01|13635.21|13635.21|13635.21|13635.21|13631.01|13631.01|0
1654611030000|2022-06-07 14:10:30|13633.81|13633.81|13633.81|13633.81|13633.81|13633.81|13633.81|13633.81|0
1654611060000|2022-06-07 14:11:00|13626.81|13626.81|13626.81|13626.81|13626.81|13626.81|13626.81|13626.81|0
1654611110000|2022-06-07 14:11:50|13630.78|13630.78|13634.74|13634.74|13634.74|13634.74|13630.78|13630.78|0
1654611120000|2022-06-07 14:12:00|13640.34|13640.34|13637.54|13637.54|13640.34|13640.34|13637.54|13637.54|0
1654611180000|2022-06-07 14:13:00|13641.51|13641.51|13641.51|13641.51|13641.51|13641.51|13641.51|13641.51|0
1654611190000|2022-06-07 14:13:10|13645.47|13645.47|13645.47|13645.47|13645.47|13645.47|13645.47|13645.47|0
1654611230000|2022-06-07 14:13:50|13641.51|13641.51|13641.51|13641.51|13641.51|13641.51|13641.51|13641.51|0
1654611300000|2022-06-07 14:15:00|13645.47|13645.47|13645.47|13645.47|13649.44|13649.44|13645.47|13645.47|0
1654611370000|2022-06-07 14:16:10|13649.44|13649.44|13649.44|13649.44|13649.44|13649.44|13649.44|13649.44|0
1654611390000|2022-06-07 14:16:30|13652.24|13652.24|13654.8|13654.8|13654.8|13654.8|13650.84|13650.84|0
1654611420000|2022-06-07 14:17:00|13656.2|13656.2|13656.2|13656.2|13656.2|13656.2|13656.2|13656.2|0
1654611520000|2022-06-07 14:18:40|13653.4|13653.4|13653.4|13653.4|13653.4|13653.4|13653.4|13653.4|0
1654611530000|2022-06-07 14:18:50|13650.61|13650.61|13650.61|13650.61|13650.61|13650.61|13650.61|13650.61|0
1654611570000|2022-06-07 14:19:30|13638.71|13638.71|13636.12|13636.12|13638.71|13638.71|13634.74|13634.74|0
1654611590000|2022-06-07 14:19:50|13644.05|13644.05|13644.05|13644.05|13644.05|13644.05|13644.05|13644.05|0
1654611600000|2022-06-07 14:20:00|13645.45|13645.45|13645.45|13645.45|13645.45|13645.45|13645.45|13645.45|0
1654611620000|2022-06-07 14:20:20|13646.85|13646.85|13646.85|13646.85|13646.85|13646.85|13646.85|13646.85|0
1654611670000|2022-06-07 14:21:10|13644.05|13644.05|13644.05|13644.05|13644.05|13644.05|13644.05|13644.05|0
1654611680000|2022-06-07 14:21:20|13645.45|13645.45|13652.22|13652.22|13652.22|13652.22|13645.45|13645.45|0
1654611710000|2022-06-07 14:21:50|13655.02|13655.02|13656.42|13656.42|13656.42|13656.42|13655.02|13655.02|0
1654611760000|2022-06-07 14:22:40|13664.35|13664.35|13664.35|13664.35|13664.35|13664.35|13664.35|13664.35|0
1654611770000|2022-06-07 14:22:50|13666.19|13666.19|13666.19|13666.19|13666.19|13666.19|13666.19|13666.19|0
1654611910000|2022-06-07 14:25:10|13670.15|13670.15|13670.15|13670.15|13670.15|13670.15|13670.15|13670.15|0
1654611950000|2022-06-07 14:25:50|13677.15|13677.15|13682.51|13682.51|13682.51|13682.51|13677.15|13677.15|0
1654611960000|2022-06-07 14:26:00|13683.91|13683.91|13681.11|13681.11|13683.91|13683.91|13681.11|13681.11|0
1654611990000|2022-06-07 14:26:30|13678.31|13678.31|13678.31|13678.31|13678.31|13678.31|13678.31|13678.31|0
1654612010000|2022-06-07 14:26:50|13682.51|13682.51|13685.31|13685.31|13685.31|13685.31|13682.51|13682.51|0
1654612060000|2022-06-07 14:27:40|13686.71|13686.71|13689.51|13689.51|13689.51|13689.51|13686.71|13686.71|0
1654612070000|2022-06-07 14:27:50|13697.44|13697.44|13693.48|13693.48|13697.44|13697.44|13693.48|13693.48|0
1654612080000|2022-06-07 14:28:00|13696.27|13696.27|13706.98|13706.98|13706.98|13706.98|13696.27|13696.27|0
1654612090000|2022-06-07 14:28:10|13708.38|13708.38|13700.22|13700.22|13708.38|13708.38|13700.22|13700.22|0
1654612110000|2022-06-07 14:28:30|13698.84|13698.84|13698.84|13698.84|13698.84|13698.84|13698.84|13698.84|0
1654612140000|2022-06-07 14:29:00|13698.38|13698.38|13698.38|13698.38|13698.38|13698.38|13698.38|13698.38|0
1654612150000|2022-06-07 14:29:10|13699.78|13699.78|13709.11|13709.11|13709.11|13709.11|13699.78|13699.78|0
1654612160000|2022-06-07 14:29:20|13713.08|13713.08|13713.08|13713.08|13713.08|13713.08|13713.08|13713.08|0
1654612170000|2022-06-07 14:29:30|13717.04|13717.04|13717.04|13717.04|13717.04|13717.04|13709.11|13709.11|0
1654612180000|2022-06-07 14:29:40|13717.96|13717.96|13714|13714|13717.96|13717.96|13714|13714|0
1654612200000|2022-06-07 14:30:00|13710.03|13710.03|13714|13714|13714|13714|13710.03|13710.03|0
1654612230000|2022-06-07 14:30:30|13716.79|13716.79|13716.79|13716.79|13716.79|13716.79|13716.79|13716.79|0
1654612290000|2022-06-07 14:31:30|13720.76|13720.76|13716.79|13716.79|13724.72|13724.72|13716.79|13716.79|0
1654612300000|2022-06-07 14:31:40|13718.19|13718.19|13722.16|13722.16|13726.12|13726.12|13718.19|13718.19|0
1654612310000|2022-06-07 14:31:50|13726.12|13726.12|13726.12|13726.12|13726.12|13726.12|13726.12|13726.12|0
1654612320000|2022-06-07 14:32:00|13722.16|13722.16|13723.56|13723.56|13723.56|13723.56|13718.19|13718.19|0
1654612350000|2022-06-07 14:32:30|13724.96|13724.96|13724.5|13724.5|13725.42|13725.42|13724.5|13724.5|0
1654612360000|2022-06-07 14:32:40|13728.46|13728.46|13728.46|13728.46|13728.46|13728.46|13728.46|13728.46|0
1654612390000|2022-06-07 14:33:10|13716.57|13716.57|13716.57|13716.57|13716.57|13716.57|13716.57|13716.57|0
1654612400000|2022-06-07 14:33:20|13720.53|13720.53|13724.5|13724.5|13724.5|13724.5|13720.53|13720.53|0
1654612500000|2022-06-07 14:35:00|13720.53|13720.53|13720.53|13720.53|13720.53|13720.53|13720.53|13720.53|0
1654612520000|2022-06-07 14:35:20|13728.46|13728.46|13732.43|13732.43|13732.43|13732.43|13728.46|13728.46|0
1654612540000|2022-06-07 14:35:40|13733.83|13733.83|13733.83|13733.83|13733.83|13733.83|13733.83|13733.83|0
1654612550000|2022-06-07 14:35:50|13729.86|13729.86|13728.46|13728.46|13729.86|13729.86|13728.46|13728.46|0
1654612570000|2022-06-07 14:36:10|13732.43|13732.43|13732.43|13732.43|13732.43|13732.43|13732.43|13732.43|0
1654612630000|2022-06-07 14:37:10|13735.23|13735.23|13735.23|13735.23|13735.23|13735.23|13735.23|13735.23|0
1654612640000|2022-06-07 14:37:20|13743.16|13743.16|13740.11|13740.11|13743.16|13743.16|13739.19|13739.19|0
1654612660000|2022-06-07 14:37:40|13748.04|13748.04|13748.04|13748.04|13748.04|13748.04|13748.04|13748.04|0
1654612710000|2022-06-07 14:38:30|13749.44|13749.44|13749.44|13749.44|13749.44|13749.44|13749.44|13749.44|0
1654612780000|2022-06-07 14:39:40|13750.84|13750.84|13750.84|13750.84|13750.84|13750.84|13750.84|13750.84|0
1654612790000|2022-06-07 14:39:50|13751.76|13751.76|13751.76|13751.76|13751.76|13751.76|13751.76|13751.76|0
1654612820000|2022-06-07 14:40:20|13755.73|13755.73|13755.73|13755.73|13755.73|13755.73|13755.73|13755.73|0
1654612830000|2022-06-07 14:40:30|13754.33|13754.33|13750.36|13750.36|13754.33|13754.33|13750.36|13750.36|0
1654612900000|2022-06-07 14:41:40|13754.33|13754.33|13754.33|13754.33|13754.33|13754.33|13754.33|13754.33|0
1654612930000|2022-06-07 14:42:10|13755.73|13755.73|13755.73|13755.73|13755.73|13755.73|13755.73|13755.73|0
1654612940000|2022-06-07 14:42:20|13759.69|13759.69|13759.69|13759.69|13759.69|13759.69|13759.69|13759.69|0
1654612950000|2022-06-07 14:42:30|13760.15|13760.15|13760.15|13760.15|13760.15|13760.15|13760.15|13760.15|0
1654612970000|2022-06-07 14:42:50|13760.61|13760.61|13762.01|13762.01|13762.01|13762.01|13760.61|13760.61|0
1654613000000|2022-06-07 14:43:20|13765.98|13765.98|13758.05|13758.05|13765.98|13765.98|13758.05|13758.05|0
1654613060000|2022-06-07 14:44:20|13754.08|13754.08|13754.08|13754.08|13754.08|13754.08|13754.08|13754.08|0
1654613130000|2022-06-07 14:45:30|13756.88|13756.88|13755.48|13755.48|13756.88|13756.88|13755.48|13755.48|0
1654613140000|2022-06-07 14:45:40|13758.28|13758.28|13758.28|13758.28|13758.28|13758.28|13758.28|13758.28|0
1654613150000|2022-06-07 14:45:50|13766.21|13766.21|13766.21|13766.21|13766.21|13766.21|13766.21|13766.21|0
1654613170000|2022-06-07 14:46:10|13769.01|13769.01|13769.01|13769.01|13769.01|13769.01|13769.01|13769.01|0
1654613180000|2022-06-07 14:46:20|13771.81|13771.81|13771.81|13771.81|13771.81|13771.81|13771.81|13771.81|0
1654613250000|2022-06-07 14:47:30|13770.41|13770.41|13770.41|13770.41|13770.41|13770.41|13770.41|13770.41|0
1654613290000|2022-06-07 14:48:10|13771.81|13771.81|13771.81|13771.81|13771.81|13771.81|13771.81|13771.81|0
1654613300000|2022-06-07 14:48:20|13773.21|13773.21|13773.21|13773.21|13773.21|13773.21|13773.21|13773.21|0
1654613310000|2022-06-07 14:48:30|13774.61|13774.61|13774.61|13774.61|13774.61|13774.61|13774.61|13774.61|0
1654613320000|2022-06-07 14:48:40|13776.01|13776.01|13776.01|13776.01|13776.01|13776.01|13776.01|13776.01|0
1654613340000|2022-06-07 14:49:00|13776.47|13776.47|13776.01|13776.01|13776.47|13776.47|13776.01|13776.01|0
1654613350000|2022-06-07 14:49:10|13772.04|13772.04|13772.04|13772.04|13772.04|13772.04|13772.04|13772.04|0
1654613370000|2022-06-07 14:49:30|13772.5|13772.5|13772.5|13772.5|13772.5|13772.5|13772.5|13772.5|0
1654613420000|2022-06-07 14:50:20|13784.4|13784.4|13781.83|13781.83|13784.4|13784.4|13780.43|13780.43|0
1654613550000|2022-06-07 14:52:30|13783.23|13783.23|13783.23|13783.23|13783.23|13783.23|13783.23|13783.23|0
1654613560000|2022-06-07 14:52:40|13784.63|13784.63|13784.63|13784.63|13784.63|13784.63|13784.63|13784.63|0
1654613600000|2022-06-07 14:53:20|13787.43|13787.43|13787.43|13787.43|13787.43|13787.43|13787.43|13787.43|0
1654613680000|2022-06-07 14:54:40|13788.83|13788.83|13788.83|13788.83|13788.83|13788.83|13788.83|13788.83|0
1654613700000|2022-06-07 14:55:00|13784.86|13784.86|13784.86|13784.86|13784.86|13784.86|13784.86|13784.86|0
1654613710000|2022-06-07 14:55:10|13783.46|13783.46|13783.46|13783.46|13783.46|13783.46|13783.46|13783.46|0
1654613740000|2022-06-07 14:55:40|13784.86|13784.86|13784.86|13784.86|13784.86|13784.86|13784.86|13784.86|0
1654613750000|2022-06-07 14:55:50|13785.78|13785.78|13785.78|13785.78|13785.78|13785.78|13785.78|13785.78|0
1654613760000|2022-06-07 14:56:00|13784.86|13784.86|13784.86|13784.86|13784.86|13784.86|13784.86|13784.86|0
1654613790000|2022-06-07 14:56:30|13787.66|13787.66|13787.66|13787.66|13787.66|13787.66|13787.66|13787.66|0
1654613800000|2022-06-07 14:56:40|13783.46|13783.46|13780.66|13780.66|13783.46|13783.46|13780.66|13780.66|0
1654613830000|2022-06-07 14:57:10|13782.06|13782.06|13778.1|13778.1|13782.06|13782.06|13778.1|13778.1|0
1654613860000|2022-06-07 14:57:40|13779.5|13779.5|13779.5|13779.5|13779.5|13779.5|13779.5|13779.5|0
1654613910000|2022-06-07 14:58:30|13778.1|13778.1|13778.1|13778.1|13778.1|13778.1|13778.1|13778.1|0
1654613940000|2022-06-07 14:59:00|13782.06|13782.06|13786.03|13786.03|13786.03|13786.03|13782.06|13782.06|0
1654613960000|2022-06-07 14:59:20|13784.63|13784.63|13783.23|13783.23|13784.63|13784.63|13783.23|13783.23|0
1654614030000|2022-06-07 15:00:30|13781.83|13781.83|13776.47|13776.47|13781.83|13781.83|13776.47|13776.47|0
1654614040000|2022-06-07 15:00:40|13775.07|13775.07|13775.53|13775.53|13775.53|13775.53|13775.07|13775.07|0
1654614150000|2022-06-07 15:02:30|13779.95|13779.95|13779.95|13779.95|13779.95|13779.95|13779.95|13779.95|0
1654614160000|2022-06-07 15:02:40|13775.98|13775.98|13775.98|13775.98|13775.98|13775.98|13775.98|13775.98|0
1654614280000|2022-06-07 15:04:40|13773.19|13773.19|13773.19|13773.19|13773.19|13773.19|13773.19|13773.19|0
1654614300000|2022-06-07 15:05:00|13777.15|13777.15|13781.12|13781.12|13781.12|13781.12|13777.15|13777.15|0
1654614340000|2022-06-07 15:05:40|13780.2|13780.2|13780.2|13780.2|13780.2|13780.2|13780.2|13780.2|0
1654614360000|2022-06-07 15:06:00|13777.4|13777.4|13776|13776|13777.4|13777.4|13776|13776|0
1654614390000|2022-06-07 15:06:30|13778.8|13778.8|13777.4|13777.4|13778.8|13778.8|13777.4|13777.4|0
1654614420000|2022-06-07 15:07:00|13781.36|13781.36|13777.4|13777.4|13781.36|13781.36|13777.4|13777.4|0
1654614440000|2022-06-07 15:07:20|13778.8|13778.8|13782.76|13782.76|13782.76|13782.76|13778.8|13778.8|0
1654614470000|2022-06-07 15:07:50|13785.56|13785.56|13785.56|13785.56|13785.56|13785.56|13785.56|13785.56|0
1654614550000|2022-06-07 15:09:10|13786.02|13786.02|13786.02|13786.02|13786.02|13786.02|13786.02|13786.02|0
1654614560000|2022-06-07 15:09:20|13788.82|13788.82|13788.82|13788.82|13788.82|13788.82|13788.82|13788.82|0
1654614590000|2022-06-07 15:09:50|13788.36|13788.36|13788.36|13788.36|13788.36|13788.36|13788.36|13788.36|0
1654614650000|2022-06-07 15:10:50|13792.33|13792.33|13788.82|13788.82|13792.33|13792.33|13788.36|13788.36|0
1654614720000|2022-06-07 15:12:00|13780.89|13780.89|13776.47|13776.47|13780.89|13780.89|13776.47|13776.47|0
1654614730000|2022-06-07 15:12:10|13775.55|13775.55|13775.55|13775.55|13775.55|13775.55|13775.55|13775.55|0
1654614740000|2022-06-07 15:12:20|13775.09|13775.09|13775.09|13775.09|13775.09|13775.09|13775.09|13775.09|0
1654614760000|2022-06-07 15:12:40|13776.49|13776.49|13776.49|13776.49|13776.49|13776.49|13776.49|13776.49|0
1654614770000|2022-06-07 15:12:50|13776.03|13776.03|13776.03|13776.03|13776.03|13776.03|13776.03|13776.03|0
1654614780000|2022-06-07 15:13:00|13777.43|13777.43|13776.03|13776.03|13777.43|13777.43|13776.03|13776.03|0
1654614810000|2022-06-07 15:13:30|13779.99|13779.99|13779.99|13779.99|13779.99|13779.99|13779.99|13779.99|0
1654614820000|2022-06-07 15:13:40|13777.19|13777.19|13777.19|13777.19|13777.19|13777.19|13777.19|13777.19|0
1654614870000|2022-06-07 15:14:30|13773.23|13773.23|13773.23|13773.23|13773.23|13773.23|13773.23|13773.23|0
1654614890000|2022-06-07 15:14:50|13772.77|13772.77|13772.77|13772.77|13772.77|13772.77|13772.77|13772.77|0
1654614900000|2022-06-07 15:15:00|13768.8|13768.8|13768.8|13768.8|13768.8|13768.8|13768.8|13768.8|0
1654614920000|2022-06-07 15:15:20|13764.84|13764.84|13764.84|13764.84|13764.84|13764.84|13764.84|13764.84|0
1654614970000|2022-06-07 15:16:10|13762.04|13762.04|13762.04|13762.04|13762.04|13762.04|13762.04|13762.04|0
1654615050000|2022-06-07 15:17:30|13758.07|13758.07|13762.04|13762.04|13762.04|13762.04|13758.07|13758.07|0
1654615070000|2022-06-07 15:17:50|13766|13766|13766|13766|13766|13766|13766|13766|0
1654615160000|2022-06-07 15:19:20|13764.6|13764.6|13761.8|13761.8|13764.6|13764.6|13761.8|13761.8|0
1654615170000|2022-06-07 15:19:30|13749.91|13749.91|13749.91|13749.91|13749.91|13749.91|13749.91|13749.91|0
1654615180000|2022-06-07 15:19:40|13748.99|13748.99|13748.07|13748.07|13748.99|13748.99|13748.07|13748.07|0
1654615240000|2022-06-07 15:20:40|13749.47|13749.47|13749.47|13749.47|13749.47|13749.47|13749.47|13749.47|0
1654615270000|2022-06-07 15:21:10|13750.87|13750.87|13750.87|13750.87|13750.87|13750.87|13750.87|13750.87|0
1654615330000|2022-06-07 15:22:10|13746.9|13746.9|13750.87|13750.87|13750.87|13750.87|13746.9|13746.9|0
1654615360000|2022-06-07 15:22:40|13750.41|13750.41|13750.41|13750.41|13750.41|13750.41|13750.41|13750.41|0
1654615430000|2022-06-07 15:23:50|13751.81|13751.81|13750.41|13750.41|13751.81|13751.81|13750.41|13750.41|0
1654615500000|2022-06-07 15:25:00|13746.44|13746.44|13734.31|13734.31|13746.44|13746.44|13734.31|13734.31|0
1654615510000|2022-06-07 15:25:10|13738.28|13738.28|13736.88|13736.88|13738.28|13738.28|13736.88|13736.88|0
1654615520000|2022-06-07 15:25:20|13738.28|13738.28|13739.45|13739.45|13740.85|13740.85|13736.88|13736.88|0
1654615550000|2022-06-07 15:25:50|13743.64|13743.64|13743.64|13743.64|13743.64|13743.64|13743.64|13743.64|0
1654615570000|2022-06-07 15:26:10|13739.68|13739.68|13739.68|13739.68|13739.68|13739.68|13739.68|13739.68|0
1654615660000|2022-06-07 15:27:40|13740.6|13740.6|13742.71|13742.71|13746.67|13746.67|13738.74|13738.74|0
1654615680000|2022-06-07 15:28:00|13746.67|13746.67|13748.07|13748.07|13748.07|13748.07|13746.67|13746.67|0
1654615700000|2022-06-07 15:28:20|13748.53|13748.53|13748.53|13748.53|13748.53|13748.53|13748.53|13748.53|0
1654615760000|2022-06-07 15:29:20|13740.6|13740.6|13739.2|13739.2|13740.6|13740.6|13739.2|13739.2|0
1654615780000|2022-06-07 15:29:40|13747.13|13747.13|13747.13|13747.13|13747.13|13747.13|13747.13|13747.13|0
1654615790000|2022-06-07 15:29:50|13743.16|13743.16|13748.78|13748.78|13748.78|13748.78|13740.85|13740.85|0
1654672520000|2022-06-08 07:15:20|13645.71|13645.71|13645.71|13645.71|13645.71|13645.71|13645.71|13645.71|0
1654672540000|2022-06-08 07:15:40|13651.31|13651.31|13654.1|13654.1|13655.5|13655.5|13651.31|13651.31|0
1654672550000|2022-06-08 07:15:50|13658.07|13658.07|13664.83|13664.83|13664.83|13664.83|13658.07|13658.07|0
1654672560000|2022-06-08 07:16:00|13670.43|13670.43|13671.83|13671.83|13671.83|13671.83|13670.43|13670.43|0
1654672570000|2022-06-08 07:16:10|13663.43|13663.43|13663.43|13663.43|13663.43|13663.43|13663.43|13663.43|0
1654672590000|2022-06-08 07:16:30|13664.83|13664.83|13662.03|13662.03|13664.83|13664.83|13662.03|13662.03|0
1654672600000|2022-06-08 07:16:40|13664.83|13664.83|13664.83|13664.83|13664.83|13664.83|13664.83|13664.83|0
1654672610000|2022-06-08 07:16:50|13667.63|13667.63|13667.63|13667.63|13667.63|13667.63|13667.63|13667.63|0
1654672620000|2022-06-08 07:17:00|13660.64|13660.64|13655.04|13655.04|13660.64|13660.64|13646.64|13646.64|0
1654672660000|2022-06-08 07:17:40|13651.07|13651.07|13672.06|13672.06|13672.06|13672.06|13651.07|13651.07|0
1654672680000|2022-06-08 07:18:00|13665.07|13665.07|13665.07|13665.07|13665.07|13665.07|13665.07|13665.07|0
1654672690000|2022-06-08 07:18:10|13662.27|13662.27|13658.07|13658.07|13663.67|13663.67|13658.07|13658.07|0
1654672710000|2022-06-08 07:18:30|13662.27|13662.27|13665.07|13665.07|13665.07|13665.07|13662.27|13662.27|0
1654672720000|2022-06-08 07:18:40|13658.07|13658.07|13663.67|13663.67|13663.67|13663.67|13658.07|13658.07|0
1654672740000|2022-06-08 07:19:00|13665.07|13665.07|13667.87|13667.87|13667.87|13667.87|13665.07|13665.07|0
1654672770000|2022-06-08 07:19:30|13669.27|13669.27|13669.27|13669.27|13669.27|13669.27|13669.27|13669.27|0
1654672790000|2022-06-08 07:19:50|13680.46|13680.46|13680.46|13680.46|13681.86|13681.86|13680.46|13680.46|0
1654672800000|2022-06-08 07:20:00|13676.26|13676.26|13673.46|13673.46|13677.66|13677.66|13672.06|13672.06|0
1654672890000|2022-06-08 07:21:30|13669.27|13669.27|13669.27|13669.27|13669.27|13669.27|13669.27|13669.27|0
1654673010000|2022-06-08 07:23:30|13661.34|13661.34|13661.34|13661.34|13661.34|13661.34|13661.34|13661.34|0
1654673100000|2022-06-08 07:25:00|13657.37|13657.37|13657.37|13657.37|13657.37|13657.37|13657.37|13657.37|0
1654673160000|2022-06-08 07:26:00|13644.77|13644.77|13644.77|13644.77|13644.77|13644.77|13644.77|13644.77|0
1654673180000|2022-06-08 07:26:20|13637.78|13637.78|13630.78|13630.78|13637.78|13637.78|13630.78|13630.78|0
1654673210000|2022-06-08 07:26:50|13626.81|13626.81|13626.81|13626.81|13626.81|13626.81|13626.81|13626.81|0
1654673220000|2022-06-08 07:27:00|13631.01|13631.01|13618.42|13618.42|13631.01|13631.01|13618.42|13618.42|0
1654673230000|2022-06-08 07:27:10|13615.62|13615.62|13615.62|13615.62|13615.62|13615.62|13615.62|13615.62|0
1654673240000|2022-06-08 07:27:20|13619.58|13619.58|13619.58|13619.58|13619.58|13619.58|13619.58|13619.58|0
1654673250000|2022-06-08 07:27:30|13615.62|13615.62|13615.62|13615.62|13615.62|13615.62|13615.62|13615.62|0
1654673290000|2022-06-08 07:28:10|13614.22|13614.22|13611.42|13611.42|13614.22|13614.22|13611.42|13611.42|0
1654673300000|2022-06-08 07:28:20|13614.22|13614.22|13611.42|13611.42|13614.22|13614.22|13611.42|13611.42|0
1654673320000|2022-06-08 07:28:40|13604.42|13604.42|13604.42|13604.42|13610.02|13610.02|13604.42|13604.42|0
1654673330000|2022-06-08 07:28:50|13601.62|13601.62|13597.42|13597.42|13601.62|13601.62|13597.42|13597.42|0
1654673340000|2022-06-08 07:29:00|13598.82|13598.82|13598.82|13598.82|13598.82|13598.82|13591.83|13591.83|0
1654673350000|2022-06-08 07:29:10|13600.22|13600.22|13598.12|13598.12|13607.22|13607.22|13594.63|13594.63|0
1654673360000|2022-06-08 07:29:20|13591.13|13591.13|13591.13|13591.13|13591.13|13591.13|13591.13|13591.13|0
1654673370000|2022-06-08 07:29:30|13582.73|13582.73|13584.13|13584.13|13589.73|13589.73|13582.73|13582.73|0
1654673390000|2022-06-08 07:29:50|13585.53|13585.53|13585.53|13585.53|13585.53|13585.53|13585.53|13585.53|0
1654673400000|2022-06-08 07:30:00|13579.93|13579.93|13574.33|13574.33|13579.93|13579.93|13574.33|13574.33|0
1654673420000|2022-06-08 07:30:20|13564.54|13564.54|13564.54|13564.54|13564.54|13564.54|13564.54|13564.54|0
1654673460000|2022-06-08 07:31:00|13548.68|13548.68|13548.68|13548.68|13548.68|13548.68|13548.68|13548.68|0
1654673470000|2022-06-08 07:31:10|13544.71|13544.71|13539.11|13539.11|13544.71|13544.71|13539.11|13539.11|0
1654673490000|2022-06-08 07:31:30|13537.71|13537.71|13534.91|13534.91|13537.71|13537.71|13534.91|13534.91|0
1654673510000|2022-06-08 07:31:50|13527.92|13527.92|13523.72|13523.72|13532.12|13532.12|13523.72|13523.72|0
1654673520000|2022-06-08 07:32:00|13522.32|13522.32|13519.52|13519.52|13522.32|13522.32|13519.52|13519.52|0
1654673530000|2022-06-08 07:32:10|13511.59|13511.59|13517.19|13517.19|13522.79|13522.79|13511.59|13511.59|0
1654673560000|2022-06-08 07:32:40|13532.58|13532.58|13540.51|13540.51|13540.51|13540.51|13532.58|13532.58|0
1654673650000|2022-06-08 07:34:10|13536.55|13536.55|13536.55|13536.55|13536.55|13536.55|13536.55|13536.55|0
1654673690000|2022-06-08 07:34:50|13553.34|13553.34|13553.34|13553.34|13553.34|13553.34|13553.34|13553.34|0
1654673700000|2022-06-08 07:35:00|13563.14|13563.14|13564.54|13564.54|13564.54|13564.54|13563.14|13563.14|0
1654673710000|2022-06-08 07:35:10|13567.34|13567.34|13593.93|13593.93|13593.93|13593.93|13567.34|13567.34|0
1654673740000|2022-06-08 07:35:40|13581.33|13581.33|13581.33|13581.33|13581.33|13581.33|13581.33|13581.33|0
1654673750000|2022-06-08 07:35:50|13575.73|13575.73|13585.53|13585.53|13585.53|13585.53|13575.73|13575.73|0
1654673760000|2022-06-08 07:36:00|13579.93|13579.93|13579.93|13579.93|13579.93|13579.93|13579.93|13579.93|0
1654673770000|2022-06-08 07:36:10|13577.13|13577.13|13581.33|13581.33|13581.33|13581.33|13577.13|13577.13|0
1654673780000|2022-06-08 07:36:20|13578.53|13578.53|13578.53|13578.53|13578.53|13578.53|13578.53|13578.53|0
1654673790000|2022-06-08 07:36:30|13581.33|13581.33|13581.33|13581.33|13581.33|13581.33|13581.33|13581.33|0
1654673870000|2022-06-08 07:37:50|13589.73|13589.73|13598.12|13598.12|13598.12|13598.12|13589.73|13589.73|0
1654673880000|2022-06-08 07:38:00|13588.33|13588.33|13588.33|13588.33|13588.33|13588.33|13588.33|13588.33|0
1654673940000|2022-06-08 07:39:00|13592.29|13592.29|13592.29|13592.29|13592.29|13592.29|13592.29|13592.29|0
1654673960000|2022-06-08 07:39:20|13596.49|13596.49|13596.49|13596.49|13596.49|13596.49|13596.49|13596.49|0
1654673980000|2022-06-08 07:39:40|13599.29|13599.29|13603.26|13603.26|13603.26|13603.26|13599.29|13599.29|0
1654674010000|2022-06-08 07:40:10|13610.25|13610.25|13622.15|13622.15|13622.15|13622.15|13610.25|13610.25|0
1654674020000|2022-06-08 07:40:20|13620.75|13620.75|13620.75|13620.75|13620.75|13620.75|13620.75|13620.75|0
1654674030000|2022-06-08 07:40:30|13621.21|13621.21|13618.41|13618.41|13621.21|13621.21|13618.41|13618.41|0
1654674060000|2022-06-08 07:41:00|13622.38|13622.38|13622.38|13622.38|13622.38|13622.38|13622.38|13622.38|0
1654674120000|2022-06-08 07:42:00|13626.57|13626.57|13626.57|13626.57|13626.57|13626.57|13626.57|13626.57|0
1654674140000|2022-06-08 07:42:20|13625.17|13625.17|13625.17|13625.17|13625.17|13625.17|13625.17|13625.17|0
1654674160000|2022-06-08 07:42:40|13621.21|13621.21|13618.41|13618.41|13621.21|13621.21|13618.41|13618.41|0
1654674170000|2022-06-08 07:42:50|13614.21|13614.21|13614.21|13614.21|13614.21|13614.21|13614.21|13614.21|0
1654674240000|2022-06-08 07:44:00|13607.21|13607.21|13607.21|13607.21|13607.21|13607.21|13607.21|13607.21|0
1654674250000|2022-06-08 07:44:10|13595.32|13595.32|13595.32|13595.32|13595.32|13595.32|13595.32|13595.32|0
1654674300000|2022-06-08 07:45:00|13587.39|13587.39|13587.39|13587.39|13587.39|13587.39|13587.39|13587.39|0
1654674350000|2022-06-08 07:45:50|13580.39|13580.39|13580.39|13580.39|13580.39|13580.39|13580.39|13580.39|0
1654674380000|2022-06-08 07:46:20|13576.19|13576.19|13576.19|13576.19|13576.19|13576.19|13576.19|13576.19|0
1654674390000|2022-06-08 07:46:30|13565|13565|13565|13565|13565|13565|13565|13565|0
1654674400000|2022-06-08 07:46:40|13553.8|13553.8|13553.8|13553.8|13553.8|13553.8|13553.8|13553.8|0
1654674410000|2022-06-08 07:46:50|13541.9|13541.9|13541.9|13541.9|13541.9|13541.9|13537.94|13537.94|0
1654674430000|2022-06-08 07:47:10|13544.7|13544.7|13544.7|13544.7|13544.7|13544.7|13544.7|13544.7|0
1654674460000|2022-06-08 07:47:40|13542.87|13542.87|13543.1|13543.1|13555.46|13555.46|13542.87|13542.87|0
1654674470000|2022-06-08 07:47:50|13547.06|13547.06|13547.06|13547.06|13547.06|13547.06|13547.06|13547.06|0
1654674480000|2022-06-08 07:48:00|13554.99|13554.99|13554.99|13554.99|13554.99|13554.99|13554.99|13554.99|0
1654674500000|2022-06-08 07:48:20|13563.39|13563.39|13585.78|13585.78|13585.78|13585.78|13563.39|13563.39|0
1654674510000|2022-06-08 07:48:30|13580.18|13580.18|13587.18|13587.18|13587.18|13587.18|13580.18|13580.18|0
1654674520000|2022-06-08 07:48:40|13585.78|13585.78|13585.78|13585.78|13585.78|13585.78|13585.78|13585.78|0
1654674560000|2022-06-08 07:49:20|13581.58|13581.58|13581.58|13581.58|13581.58|13581.58|13581.58|13581.58|0
1654674590000|2022-06-08 07:49:50|13575.99|13575.99|13575.99|13575.99|13575.99|13575.99|13575.99|13575.99|0
1654674620000|2022-06-08 07:50:20|13578.79|13578.79|13578.79|13578.79|13578.79|13578.79|13578.79|13578.79|0
1654674640000|2022-06-08 07:50:40|13586.72|13586.72|13592.31|13592.31|13592.31|13592.31|13586.72|13586.72|0
1654674650000|2022-06-08 07:50:50|13593.71|13593.71|13597.68|13597.68|13597.68|13597.68|13593.71|13593.71|0
1654674660000|2022-06-08 07:51:00|13601.64|13601.64|13605.84|13605.84|13605.84|13605.84|13601.64|13601.64|0
1654674680000|2022-06-08 07:51:20|13604.44|13604.44|13604.44|13604.44|13604.44|13604.44|13604.44|13604.44|0
1654674790000|2022-06-08 07:53:10|13619.84|13619.84|13619.84|13619.84|13619.84|13619.84|13619.84|13619.84|0
1654674800000|2022-06-08 07:53:20|13621.24|13621.24|13625.2|13625.2|13625.2|13625.2|13621.24|13621.24|0
1654674810000|2022-06-08 07:53:30|13623.8|13623.8|13619.84|13619.84|13623.8|13623.8|13619.84|13619.84|0
1654674870000|2022-06-08 07:54:30|13617.04|13617.04|13617.04|13617.04|13617.04|13617.04|13617.04|13617.04|0
1654674890000|2022-06-08 07:54:50|13615.64|13615.64|13615.64|13615.64|13615.64|13615.64|13615.64|13615.64|0
1654674900000|2022-06-08 07:55:00|13618.44|13618.44|13618.44|13618.44|13618.44|13618.44|13618.44|13618.44|0
1654674910000|2022-06-08 07:55:10|13614.47|13614.47|13613.07|13613.07|13614.47|13614.47|13613.07|13613.07|0
1654674920000|2022-06-08 07:55:20|13607.48|13607.48|13607.48|13607.48|13607.48|13607.48|13607.48|13607.48|0
1654674940000|2022-06-08 07:55:40|13610.27|13610.27|13614.24|13614.24|13614.24|13614.24|13610.27|13610.27|0
1654674990000|2022-06-08 07:56:30|13618.2|13618.2|13622.17|13622.17|13622.17|13622.17|13618.2|13618.2|0
1654675000000|2022-06-08 07:56:40|13623.57|13623.57|13627.53|13627.53|13627.53|13627.53|13623.57|13623.57|0
1654675020000|2022-06-08 07:57:00|13619.6|13619.6|13619.6|13619.6|13619.6|13619.6|13619.6|13619.6|0
1654675040000|2022-06-08 07:57:20|13625.2|13625.2|13625.2|13625.2|13625.2|13625.2|13625.2|13625.2|0
1654675060000|2022-06-08 07:57:40|13623.8|13623.8|13623.8|13623.8|13623.8|13623.8|13623.8|13623.8|0
1654675070000|2022-06-08 07:57:50|13621|13621|13621|13621|13621|13621|13621|13621|0
1654675160000|2022-06-08 07:59:20|13613.07|13613.07|13613.07|13613.07|13613.07|13613.07|13613.07|13613.07|0
1654675190000|2022-06-08 07:59:50|13609.11|13609.11|13609.11|13609.11|13609.11|13609.11|13609.11|13609.11|0
1654675200000|2022-06-08 08:00:00|13606.31|13606.31|13606.31|13606.31|13606.31|13606.31|13606.31|13606.31|0
1654675290000|2022-06-08 08:01:30|13603.51|13603.51|13603.51|13603.51|13603.51|13603.51|13603.51|13603.51|0
1654675350000|2022-06-08 08:02:30|13599.31|13599.31|13599.31|13599.31|13599.31|13599.31|13599.31|13599.31|0
1654675390000|2022-06-08 08:03:10|13593.71|13593.71|13593.71|13593.71|13593.71|13593.71|13593.71|13593.71|0
1654675410000|2022-06-08 08:03:30|13596.51|13596.51|13595.11|13595.11|13599.31|13599.31|13595.11|13595.11|0
1654675420000|2022-06-08 08:03:40|13593.71|13593.71|13593.71|13593.71|13593.71|13593.71|13593.71|13593.71|0
1654675430000|2022-06-08 08:03:50|13589.51|13589.51|13589.51|13589.51|13589.51|13589.51|13589.51|13589.51|0
1654675440000|2022-06-08 08:04:00|13593.71|13593.71|13590.91|13590.91|13596.51|13596.51|13590.91|13590.91|0
1654675450000|2022-06-08 08:04:10|13589.51|13589.51|13588.12|13588.12|13589.51|13589.51|13588.12|13588.12|0
1654675460000|2022-06-08 08:04:20|13586.72|13586.72|13586.72|13586.72|13586.72|13586.72|13586.72|13586.72|0
1654675480000|2022-06-08 08:04:40|13590.68|13590.68|13587.88|13587.88|13590.68|13590.68|13587.88|13587.88|0
1654675490000|2022-06-08 08:04:50|13586.48|13586.48|13587.88|13587.88|13593.48|13593.48|13586.48|13586.48|0
1654675500000|2022-06-08 08:05:00|13593.48|13593.48|13592.08|13592.08|13593.48|13593.48|13592.08|13592.08|0
1654675510000|2022-06-08 08:05:10|13586.48|13586.48|13586.48|13586.48|13586.48|13586.48|13586.48|13586.48|0
1654675530000|2022-06-08 08:05:30|13590.68|13590.68|13590.68|13590.68|13590.68|13590.68|13590.68|13590.68|0
1654675560000|2022-06-08 08:06:00|13582.28|13582.28|13582.28|13582.28|13582.28|13582.28|13582.28|13582.28|0
1654675570000|2022-06-08 08:06:10|13590.21|13590.21|13598.15|13598.15|13598.15|13598.15|13590.21|13590.21|0
1654675580000|2022-06-08 08:06:20|13596.75|13596.75|13596.75|13596.75|13596.75|13596.75|13596.75|13596.75|0
1654675600000|2022-06-08 08:06:40|13595.35|13595.35|13592.55|13592.55|13595.35|13595.35|13592.55|13592.55|0
1654675610000|2022-06-08 08:06:50|13588.58|13588.58|13588.58|13588.58|13588.58|13588.58|13588.58|13588.58|0
1654675620000|2022-06-08 08:07:00|13585.78|13585.78|13585.78|13585.78|13585.78|13585.78|13585.78|13585.78|0
1654675630000|2022-06-08 08:07:10|13591.38|13591.38|13587.18|13587.18|13591.38|13591.38|13587.18|13587.18|0
1654675640000|2022-06-08 08:07:20|13585.78|13585.78|13584.38|13584.38|13585.78|13585.78|13584.38|13584.38|0
1654675650000|2022-06-08 08:07:30|13582.98|13582.98|13582.98|13582.98|13582.98|13582.98|13582.98|13582.98|0
1654675660000|2022-06-08 08:07:40|13581.58|13581.58|13581.58|13581.58|13581.58|13581.58|13581.58|13581.58|0
1654675670000|2022-06-08 08:07:50|13580.18|13580.18|13580.18|13580.18|13580.18|13580.18|13580.18|13580.18|0
1654675690000|2022-06-08 08:08:10|13578.79|13578.79|13578.79|13578.79|13578.79|13578.79|13578.79|13578.79|0
1654675700000|2022-06-08 08:08:20|13575.99|13575.99|13575.99|13575.99|13575.99|13575.99|13575.99|13575.99|0
1654675710000|2022-06-08 08:08:30|13574.59|13574.59|13574.59|13574.59|13574.59|13574.59|13574.59|13574.59|0
1654675720000|2022-06-08 08:08:40|13582.98|13582.98|13574.59|13574.59|13582.98|13582.98|13574.59|13574.59|0
1654675730000|2022-06-08 08:08:50|13577.39|13577.39|13577.39|13577.39|13577.39|13577.39|13577.39|13577.39|0
1654675740000|2022-06-08 08:09:00|13573.19|13573.19|13573.19|13573.19|13573.19|13573.19|13573.19|13573.19|0
1654675750000|2022-06-08 08:09:10|13577.15|13577.15|13567.36|13567.36|13577.15|13577.15|13567.36|13567.36|0
1654675760000|2022-06-08 08:09:20|13565.96|13565.96|13565.96|13565.96|13565.96|13565.96|13565.96|13565.96|0
1654675770000|2022-06-08 08:09:30|13563.16|13563.16|13563.16|13563.16|13563.16|13563.16|13563.16|13563.16|0
1654675780000|2022-06-08 08:09:40|13558.96|13558.96|13562.92|13562.92|13562.92|13562.92|13558.96|13558.96|0
1654675790000|2022-06-08 08:09:50|13565.72|13565.72|13569.69|13569.69|13569.69|13569.69|13565.72|13565.72|0
1654675800000|2022-06-08 08:10:00|13564.09|13564.09|13564.09|13564.09|13564.09|13564.09|13564.09|13564.09|0
1654675820000|2022-06-08 08:10:20|13559.89|13559.89|13559.89|13559.89|13559.89|13559.89|13559.89|13559.89|0
1654675830000|2022-06-08 08:10:30|13568.29|13568.29|13559.89|13559.89|13568.29|13568.29|13559.89|13559.89|0
1654675840000|2022-06-08 08:10:40|13558.49|13558.49|13565.49|13565.49|13565.49|13565.49|13558.49|13558.49|0
1654675860000|2022-06-08 08:11:00|13569.46|13569.46|13568.06|13568.06|13569.46|13569.46|13568.06|13568.06|0
1654675870000|2022-06-08 08:11:10|13570.85|13570.85|13570.85|13570.85|13570.85|13570.85|13570.85|13570.85|0
1654675930000|2022-06-08 08:12:10|13573.65|13573.65|13573.65|13573.65|13573.65|13573.65|13573.65|13573.65|0
1654676020000|2022-06-08 08:13:40|13582.05|13582.05|13587.65|13587.65|13587.65|13587.65|13582.05|13582.05|0
1654676060000|2022-06-08 08:14:20|13583.68|13583.68|13583.68|13583.68|13583.68|13583.68|13583.68|13583.68|0
1654676110000|2022-06-08 08:15:10|13585.08|13585.08|13576.69|13576.69|13585.08|13585.08|13576.69|13576.69|0
1654676120000|2022-06-08 08:15:20|13578.09|13578.09|13579.49|13579.49|13579.49|13579.49|13578.09|13578.09|0
1654676160000|2022-06-08 08:16:00|13578.11|13578.11|13578.11|13578.11|13578.11|13578.11|13578.11|13578.11|0
1654676180000|2022-06-08 08:16:20|13569.71|13569.71|13569.71|13569.71|13569.71|13569.71|13569.71|13569.71|0
1654676200000|2022-06-08 08:16:40|13565.74|13565.74|13565.74|13565.74|13565.74|13565.74|13565.74|13565.74|0
1654676230000|2022-06-08 08:17:10|13561.55|13561.55|13561.55|13561.55|13561.55|13561.55|13561.55|13561.55|0
1654676240000|2022-06-08 08:17:20|13553.61|13553.61|13553.61|13553.61|13553.61|13553.61|13553.61|13553.61|0
1654676250000|2022-06-08 08:17:30|13546.62|13546.62|13546.62|13546.62|13546.62|13546.62|13546.62|13546.62|0
1654676270000|2022-06-08 08:17:50|13542.42|13542.42|13542.42|13542.42|13542.42|13542.42|13542.42|13542.42|0
1654676280000|2022-06-08 08:18:00|13546.38|13546.38|13546.38|13546.38|13546.38|13546.38|13546.38|13546.38|0
1654676300000|2022-06-08 08:18:20|13542.42|13542.42|13538.45|13538.45|13542.42|13542.42|13538.45|13538.45|0
1654676310000|2022-06-08 08:18:30|13542.42|13542.42|13542.42|13542.42|13542.42|13542.42|13542.42|13542.42|0
1654676370000|2022-06-08 08:19:30|13546.62|13546.62|13546.62|13546.62|13546.62|13546.62|13546.62|13546.62|0
1654676380000|2022-06-08 08:19:40|13550.58|13550.58|13550.58|13550.58|13550.58|13550.58|13550.58|13550.58|0
1654676410000|2022-06-08 08:20:10|13553.38|13553.38|13553.38|13553.38|13553.38|13553.38|13553.38|13553.38|0
1654676480000|2022-06-08 08:21:20|13556.18|13556.18|13564.11|13564.11|13564.11|13564.11|13556.18|13556.18|0
1654676510000|2022-06-08 08:21:50|13565.51|13565.51|13565.51|13565.51|13565.51|13565.51|13565.51|13565.51|0
1654676570000|2022-06-08 08:22:50|13566.91|13566.91|13566.91|13566.91|13566.91|13566.91|13566.91|13566.91|0
1654676580000|2022-06-08 08:23:00|13578.81|13578.81|13586.97|13586.97|13586.97|13586.97|13578.81|13578.81|0
1654676710000|2022-06-08 08:25:10|13581.37|13581.37|13581.37|13581.37|13581.37|13581.37|13578.57|13578.57|0
1654676830000|2022-06-08 08:27:10|13578.57|13578.57|13578.57|13578.57|13578.57|13578.57|13578.57|13578.57|0
1654676860000|2022-06-08 08:27:40|13576.73|13576.73|13566|13566|13576.73|13576.73|13566|13566|0
1654676940000|2022-06-08 08:29:00|13569.97|13569.97|13569.97|13569.97|13569.97|13569.97|13569.97|13569.97|0
1654676960000|2022-06-08 08:29:20|13572.77|13572.77|13574.17|13574.17|13574.17|13574.17|13572.77|13572.77|0
1654676970000|2022-06-08 08:29:30|13569.97|13569.97|13569.97|13569.97|13569.97|13569.97|13569.97|13569.97|0
1654677000000|2022-06-08 08:30:00|13572.27|13572.27|13572.27|13572.27|13572.27|13572.27|13572.27|13572.27|0
1654677010000|2022-06-08 08:30:10|13571.81|13571.81|13571.81|13571.81|13571.81|13571.81|13571.81|13571.81|0
1654677200000|2022-06-08 08:33:20|13575.77|13575.77|13575.77|13575.77|13575.77|13575.77|13575.77|13575.77|0
1654677230000|2022-06-08 08:33:50|13574.37|13574.37|13572.97|13572.97|13574.37|13574.37|13572.97|13572.97|0
1654677310000|2022-06-08 08:35:10|13575.77|13575.77|13587.67|13587.67|13587.67|13587.67|13575.77|13575.77|0
1654677320000|2022-06-08 08:35:20|13588.59|13588.59|13588.59|13588.59|13588.59|13588.59|13588.59|13588.59|0
1654677350000|2022-06-08 08:35:50|13592.55|13592.55|13592.55|13592.55|13592.55|13592.55|13592.55|13592.55|0
1654677380000|2022-06-08 08:36:20|13595.35|13595.35|13595.35|13595.35|13595.35|13595.35|13595.35|13595.35|0
1654677440000|2022-06-08 08:37:20|13596.75|13596.75|13596.75|13596.75|13596.75|13596.75|13596.75|13596.75|0
1654677460000|2022-06-08 08:37:40|13605.15|13605.15|13605.15|13605.15|13605.15|13605.15|13605.15|13605.15|0
1654677470000|2022-06-08 08:37:50|13607.95|13607.95|13607.95|13607.95|13607.95|13607.95|13607.95|13607.95|0
1654677490000|2022-06-08 08:38:10|13606.55|13606.55|13606.55|13606.55|13606.55|13606.55|13606.55|13606.55|0
1654677540000|2022-06-08 08:39:00|13610.51|13610.51|13610.51|13610.51|13610.51|13610.51|13610.51|13610.51|0
1654677620000|2022-06-08 08:40:20|13606.55|13606.55|13606.55|13606.55|13606.55|13606.55|13606.55|13606.55|0
1654677750000|2022-06-08 08:42:30|13603.75|13603.75|13603.75|13603.75|13603.75|13603.75|13603.75|13603.75|0
1654677760000|2022-06-08 08:42:40|13606.55|13606.55|13606.55|13606.55|13606.55|13606.55|13606.55|13606.55|0
1654677800000|2022-06-08 08:43:20|13612.15|13612.15|13612.15|13612.15|13612.15|13612.15|13612.15|13612.15|0
1654677810000|2022-06-08 08:43:30|13610.75|13610.75|13602.35|13602.35|13610.75|13610.75|13602.35|13602.35|0
1654677830000|2022-06-08 08:43:50|13610.75|13610.75|13610.75|13610.75|13610.75|13610.75|13610.75|13610.75|0
1654677870000|2022-06-08 08:44:30|13614.71|13614.71|13614.71|13614.71|13614.71|13614.71|13614.71|13614.71|0
1654677880000|2022-06-08 08:44:40|13607.72|13607.72|13607.72|13607.72|13607.72|13607.72|13607.72|13607.72|0
1654677920000|2022-06-08 08:45:20|13602.12|13602.12|13602.12|13602.12|13602.12|13602.12|13602.12|13602.12|0
1654678000000|2022-06-08 08:46:40|13600.72|13600.72|13600.72|13600.72|13600.72|13600.72|13600.72|13600.72|0
1654678020000|2022-06-08 08:47:00|13608.65|13608.65|13611.21|13611.21|13611.21|13611.21|13607.25|13607.25|0
1654678040000|2022-06-08 08:47:20|13607.25|13607.25|13607.25|13607.25|13607.25|13607.25|13607.25|13607.25|0
1654678050000|2022-06-08 08:47:30|13603.28|13603.28|13603.28|13603.28|13603.28|13603.28|13603.28|13603.28|0
1654678090000|2022-06-08 08:48:10|13596.29|13596.29|13596.29|13596.29|13596.29|13596.29|13596.29|13596.29|0
1654678100000|2022-06-08 08:48:20|13592.32|13592.32|13597.92|13597.92|13597.92|13597.92|13592.32|13592.32|0
1654678110000|2022-06-08 08:48:30|13601.88|13601.88|13601.88|13601.88|13601.88|13601.88|13601.88|13601.88|0
1654678140000|2022-06-08 08:49:00|13603.28|13603.28|13603.28|13603.28|13603.28|13603.28|13603.28|13603.28|0
1654678160000|2022-06-08 08:49:20|13601.88|13601.88|13601.88|13601.88|13601.88|13601.88|13601.88|13601.88|0
1654678310000|2022-06-08 08:51:50|13606.08|13606.08|13611.68|13611.68|13611.68|13611.68|13606.08|13606.08|0
1654678320000|2022-06-08 08:52:00|13613.08|13613.08|13603.28|13603.28|13613.08|13613.08|13603.28|13603.28|0
1654678390000|2022-06-08 08:53:10|13599.08|13599.08|13596.33|13596.33|13599.08|13599.08|13596.33|13596.33|0
1654678410000|2022-06-08 08:53:30|13597.73|13597.73|13597.73|13597.73|13597.73|13597.73|13597.73|13597.73|0
1654678430000|2022-06-08 08:53:50|13596.33|13596.33|13596.33|13596.33|13596.33|13596.33|13596.33|13596.33|0
1654678460000|2022-06-08 08:54:20|13596.79|13596.79|13596.79|13596.79|13596.79|13596.79|13596.79|13596.79|0
1654678470000|2022-06-08 08:54:30|13600.75|13600.75|13600.75|13600.75|13600.75|13600.75|13600.75|13600.75|0
1654678560000|2022-06-08 08:56:00|13597.95|13597.95|13597.95|13597.95|13597.95|13597.95|13597.95|13597.95|0
1654678570000|2022-06-08 08:56:10|13599.35|13599.35|13599.35|13599.35|13599.35|13599.35|13599.35|13599.35|0
1654678590000|2022-06-08 08:56:30|13602.15|13602.15|13606.35|13606.35|13606.35|13606.35|13602.15|13602.15|0
1654678650000|2022-06-08 08:57:30|13604.95|13604.95|13604.95|13604.95|13604.95|13604.95|13604.95|13604.95|0
1654678670000|2022-06-08 08:57:50|13606.35|13606.35|13606.35|13606.35|13606.35|13606.35|13606.35|13606.35|0
1654678680000|2022-06-08 08:58:00|13604.95|13604.95|13604.95|13604.95|13604.95|13604.95|13604.95|13604.95|0
1654678710000|2022-06-08 08:58:30|13603.55|13603.55|13603.55|13603.55|13603.55|13603.55|13603.55|13603.55|0
1654678730000|2022-06-08 08:58:50|13599.59|13599.59|13599.59|13599.59|13599.59|13599.59|13599.59|13599.59|0
1654678740000|2022-06-08 08:59:00|13603.78|13603.78|13605.18|13605.18|13605.18|13605.18|13603.78|13603.78|0
1654678770000|2022-06-08 08:59:30|13600.98|13600.98|13599.59|13599.59|13600.98|13600.98|13599.59|13599.59|0
1654678790000|2022-06-08 08:59:50|13598.19|13598.19|13598.19|13598.19|13598.19|13598.19|13598.19|13598.19|0
1654678810000|2022-06-08 09:00:10|13592.59|13592.59|13593.99|13593.99|13593.99|13593.99|13592.59|13592.59|0
1654678830000|2022-06-08 09:00:30|13591.19|13591.19|13591.19|13591.19|13591.19|13591.19|13591.19|13591.19|0
1654678900000|2022-06-08 09:01:40|13592.59|13592.59|13592.59|13592.59|13592.59|13592.59|13592.59|13592.59|0
1654678910000|2022-06-08 09:01:50|13588.62|13588.62|13588.62|13588.62|13588.62|13588.62|13588.62|13588.62|0
1654678920000|2022-06-08 09:02:00|13591.42|13591.42|13587.46|13587.46|13591.42|13591.42|13587.46|13587.46|0
1654679000000|2022-06-08 09:03:20|13583.26|13583.26|13583.26|13583.26|13583.26|13583.26|13583.26|13583.26|0
1654679010000|2022-06-08 09:03:30|13579.29|13579.29|13579.29|13579.29|13579.29|13579.29|13579.29|13579.29|0
1654679020000|2022-06-08 09:03:40|13576.49|13576.49|13576.49|13576.49|13576.49|13576.49|13576.49|13576.49|0
1654679030000|2022-06-08 09:03:50|13580.46|13580.46|13593.99|13593.99|13593.99|13593.99|13580.46|13580.46|0
1654679040000|2022-06-08 09:04:00|13586.06|13586.06|13586.06|13586.06|13586.06|13586.06|13586.06|13586.06|0
1654679060000|2022-06-08 09:04:20|13582.09|13582.09|13582.09|13582.09|13582.09|13582.09|13582.09|13582.09|0
1654679090000|2022-06-08 09:04:50|13584.89|13584.89|13587.69|13587.69|13587.69|13587.69|13584.89|13584.89|0
1654679110000|2022-06-08 09:05:10|13591.89|13591.89|13591.89|13591.89|13591.89|13591.89|13591.89|13591.89|0
1654679170000|2022-06-08 09:06:10|13590.97|13590.97|13590.97|13590.97|13590.97|13590.97|13590.97|13590.97|0
1654679180000|2022-06-08 09:06:20|13583.04|13583.04|13583.04|13583.04|13583.04|13583.04|13583.04|13583.04|0
1654679200000|2022-06-08 09:06:40|13580.24|13580.24|13580.24|13580.24|13580.24|13580.24|13580.24|13580.24|0
1654679210000|2022-06-08 09:06:50|13583.04|13583.04|13583.04|13583.04|13583.04|13583.04|13583.04|13583.04|0
1654679250000|2022-06-08 09:07:30|13581.64|13581.64|13581.64|13581.64|13581.64|13581.64|13581.64|13581.64|0
1654679420000|2022-06-08 09:10:20|13580.24|13580.24|13580.24|13580.24|13580.24|13580.24|13580.24|13580.24|0
1654679430000|2022-06-08 09:10:30|13576.27|13576.27|13576.27|13576.27|13576.27|13576.27|13576.27|13576.27|0
1654679450000|2022-06-08 09:10:50|13580.47|13580.47|13580.47|13580.47|13580.47|13580.47|13580.47|13580.47|0
1654679460000|2022-06-08 09:11:00|13576.27|13576.27|13576.27|13576.27|13576.27|13576.27|13576.27|13576.27|0
1654679480000|2022-06-08 09:11:20|13575.35|13575.35|13574.9|13574.9|13575.35|13575.35|13574.9|13574.9|0
1654679530000|2022-06-08 09:12:10|13578.86|13578.86|13583.06|13583.06|13583.06|13583.06|13578.86|13578.86|0
1654679590000|2022-06-08 09:13:10|13587.26|13587.26|13587.26|13587.26|13587.26|13587.26|13587.26|13587.26|0
1654679630000|2022-06-08 09:13:50|13595.19|13595.19|13595.19|13595.19|13595.19|13595.19|13595.19|13595.19|0
1654679640000|2022-06-08 09:14:00|13599.39|13599.39|13600.79|13600.79|13600.79|13600.79|13599.39|13599.39|0
1654679650000|2022-06-08 09:14:10|13603.58|13603.58|13603.58|13603.58|13603.58|13603.58|13603.58|13603.58|0
1654679690000|2022-06-08 09:14:50|13609.18|13609.18|13609.18|13609.18|13609.18|13609.18|13609.18|13609.18|0
1654679720000|2022-06-08 09:15:20|13613.38|13613.38|13613.38|13613.38|13613.38|13613.38|13613.38|13613.38|0
1654679750000|2022-06-08 09:15:50|13610.58|13610.58|13610.58|13610.58|13610.58|13610.58|13610.58|13610.58|0
1654679770000|2022-06-08 09:16:10|13609.2|13609.2|13609.2|13609.2|13609.2|13609.2|13609.2|13609.2|0
1654679790000|2022-06-08 09:16:30|13616.2|13616.2|13616.2|13616.2|13616.2|13616.2|13616.2|13616.2|0
1654679860000|2022-06-08 09:17:40|13613.4|13613.4|13610.6|13610.6|13617.6|13617.6|13610.6|13610.6|0
1654679890000|2022-06-08 09:18:10|13613.4|13613.4|13612|13612|13613.4|13613.4|13612|13612|0
1654679900000|2022-06-08 09:18:20|13607.8|13607.8|13603.61|13603.61|13607.8|13607.8|13603.61|13603.61|0
1654679980000|2022-06-08 09:19:40|13600.81|13600.81|13600.81|13600.81|13600.81|13600.81|13600.81|13600.81|0
1654680000000|2022-06-08 09:20:00|13603.1|13603.1|13603.1|13603.1|13603.1|13603.1|13603.1|13603.1|0
1654680010000|2022-06-08 09:20:10|13604.94|13604.94|13604.94|13604.94|13604.94|13604.94|13604.94|13604.94|0
1654680020000|2022-06-08 09:20:20|13614.74|13614.74|13614.74|13614.74|13614.74|13614.74|13614.74|13614.74|0
1654680160000|2022-06-08 09:22:40|13626.64|13626.64|13626.64|13626.64|13626.64|13626.64|13626.64|13626.64|0
1654680220000|2022-06-08 09:23:40|13627.55|13627.55|13628.01|13628.01|13628.01|13628.01|13627.55|13627.55|0
1654680240000|2022-06-08 09:24:00|13629.41|13629.41|13629.41|13629.41|13629.41|13629.41|13629.41|13629.41|0
1654680350000|2022-06-08 09:25:50|13630.79|13630.79|13630.79|13630.79|13630.79|13630.79|13630.79|13630.79|0
1654680370000|2022-06-08 09:26:10|13633.59|13633.59|13637.79|13637.79|13637.79|13637.79|13633.59|13633.59|0
1654680390000|2022-06-08 09:26:30|13641.99|13641.99|13641.99|13641.99|13641.99|13641.99|13641.99|13641.99|0
1654680400000|2022-06-08 09:26:40|13633.59|13633.59|13633.59|13633.59|13633.59|13633.59|13633.59|13633.59|0
1654680480000|2022-06-08 09:28:00|13637.79|13637.79|13637.79|13637.79|13637.79|13637.79|13637.79|13637.79|0
1654680500000|2022-06-08 09:28:20|13633.83|13633.83|13633.83|13633.83|13633.83|13633.83|13633.83|13633.83|0
1654680510000|2022-06-08 09:28:30|13643.62|13643.62|13640.82|13640.82|13643.62|13643.62|13640.82|13640.82|0
1654680520000|2022-06-08 09:28:40|13639.42|13639.42|13639.42|13639.42|13639.42|13639.42|13639.42|13639.42|0
1654680580000|2022-06-08 09:29:40|13645.02|13645.02|13645.02|13645.02|13646.42|13646.42|13645.02|13645.02|0
1654680670000|2022-06-08 09:31:10|13652.02|13652.02|13655.98|13655.98|13655.98|13655.98|13652.02|13652.02|0
1654680830000|2022-06-08 09:33:50|13653.19|13653.19|13653.19|13653.19|13653.19|13653.19|13653.19|13653.19|0
1654680850000|2022-06-08 09:34:10|13655.02|13655.02|13655.02|13655.02|13655.02|13655.02|13655.02|13655.02|0
1654680860000|2022-06-08 09:34:20|13655.48|13655.48|13653.14|13653.14|13655.94|13655.94|13653.14|13653.14|0
1654680870000|2022-06-08 09:34:30|13651.74|13651.74|13651.74|13651.74|13651.74|13651.74|13651.74|13651.74|0
1654680880000|2022-06-08 09:34:40|13654.54|13654.54|13654.54|13654.54|13654.54|13654.54|13654.54|13654.54|0
1654680920000|2022-06-08 09:35:20|13650.58|13650.58|13648.28|13648.28|13650.58|13650.58|13648.28|13648.28|0
1654680930000|2022-06-08 09:35:30|13649.66|13649.66|13649.66|13649.66|13649.66|13649.66|13649.66|13649.66|0
1654680950000|2022-06-08 09:35:50|13653.62|13653.62|13653.62|13653.62|13653.62|13653.62|13653.62|13653.62|0
1654680960000|2022-06-08 09:36:00|13645.69|13645.69|13645.69|13645.69|13645.69|13645.69|13645.69|13645.69|0
1654681000000|2022-06-08 09:36:40|13649.89|13649.89|13649.89|13649.89|13649.89|13649.89|13649.89|13649.89|0
1654681040000|2022-06-08 09:37:20|13652.69|13652.69|13652.69|13652.69|13652.69|13652.69|13652.69|13652.69|0
1654681070000|2022-06-08 09:37:50|13656.89|13656.89|13656.89|13656.89|13656.89|13656.89|13656.89|13656.89|0
1654681080000|2022-06-08 09:38:00|13655.49|13655.49|13658.29|13658.29|13658.29|13658.29|13655.49|13655.49|0
1654681170000|2022-06-08 09:39:30|13662.49|13662.49|13662.49|13662.49|13662.49|13662.49|13662.49|13662.49|0
1654681200000|2022-06-08 09:40:00|13663.89|13663.89|13663.89|13663.89|13663.89|13663.89|13663.89|13663.89|0
1654681230000|2022-06-08 09:40:30|13662.49|13662.49|13662.49|13662.49|13662.49|13662.49|13662.49|13662.49|0
1654681270000|2022-06-08 09:41:10|13659.69|13659.69|13659.69|13659.69|13659.69|13659.69|13659.69|13659.69|0
1654681340000|2022-06-08 09:42:20|13662.49|13662.49|13662.49|13662.49|13662.49|13662.49|13659.69|13659.69|0
1654681390000|2022-06-08 09:43:10|13662.95|13662.95|13662.95|13662.95|13662.95|13662.95|13662.95|13662.95|0
1654681450000|2022-06-08 09:44:10|13660.15|13660.15|13660.15|13660.15|13660.15|13660.15|13660.15|13660.15|0
1654681470000|2022-06-08 09:44:30|13652.22|13652.22|13652.22|13652.22|13652.22|13652.22|13652.22|13652.22|0
1654681680000|2022-06-08 09:48:00|13648.25|13648.25|13648.25|13648.25|13648.25|13648.25|13648.25|13648.25|0
1654681700000|2022-06-08 09:48:20|13645.45|13645.45|13645.45|13645.45|13645.45|13645.45|13645.45|13645.45|0
1654681710000|2022-06-08 09:48:30|13644.05|13644.05|13644.05|13644.05|13644.05|13644.05|13644.05|13644.05|0
1654681730000|2022-06-08 09:48:50|13641.26|13641.26|13634.26|13634.26|13641.26|13641.26|13634.26|13634.26|0
1654681740000|2022-06-08 09:49:00|13641.26|13641.26|13637.06|13637.06|13641.26|13641.26|13634.26|13634.26|0
1654681750000|2022-06-08 09:49:10|13634.26|13634.26|13634.26|13634.26|13634.26|13634.26|13634.26|13634.26|0
1654681770000|2022-06-08 09:49:30|13637.06|13637.06|13637.06|13637.06|13637.06|13637.06|13637.06|13637.06|0
1654681810000|2022-06-08 09:50:10|13633.09|13633.09|13633.09|13633.09|13633.09|13633.09|13633.09|13633.09|0
1654681820000|2022-06-08 09:50:20|13637.06|13637.06|13637.06|13637.06|13637.06|13637.06|13637.06|13637.06|0
1654681860000|2022-06-08 09:51:00|13633.09|13633.09|13633.09|13633.09|13633.09|13633.09|13633.09|13633.09|0
1654681910000|2022-06-08 09:51:50|13635.89|13635.89|13635.89|13635.89|13635.89|13635.89|13635.89|13635.89|0
1654681950000|2022-06-08 09:52:30|13637.27|13637.27|13637.27|13637.27|13637.27|13637.27|13637.27|13637.27|0
1654682010000|2022-06-08 09:53:30|13640.07|13640.07|13640.07|13640.07|13640.07|13640.07|13640.07|13640.07|0
1654682040000|2022-06-08 09:54:00|13632.14|13632.14|13632.14|13632.14|13632.14|13632.14|13632.14|13632.14|0
1654682050000|2022-06-08 09:54:10|13627.94|13627.94|13623.74|13623.74|13629.34|13629.34|13623.74|13623.74|0
1654682060000|2022-06-08 09:54:20|13622.34|13622.34|13622.34|13622.34|13622.34|13622.34|13622.34|13622.34|0
1654682070000|2022-06-08 09:54:30|13618.38|13618.38|13618.38|13618.38|13618.38|13618.38|13618.38|13618.38|0
1654682080000|2022-06-08 09:54:40|13616.98|13616.98|13616.98|13616.98|13616.98|13616.98|13616.98|13616.98|0
1654682120000|2022-06-08 09:55:20|13615.58|13615.58|13615.58|13615.58|13615.58|13615.58|13615.58|13615.58|0
1654682190000|2022-06-08 09:56:30|13609.98|13609.98|13609.98|13609.98|13609.98|13609.98|13609.98|13609.98|0
1654682230000|2022-06-08 09:57:10|13605.78|13605.78|13605.78|13605.78|13605.78|13605.78|13605.78|13605.78|0
1654682270000|2022-06-08 09:57:50|13607.18|13607.18|13607.18|13607.18|13607.18|13607.18|13607.18|13607.18|0
1654682290000|2022-06-08 09:58:10|13602.98|13602.98|13602.98|13602.98|13602.98|13602.98|13602.98|13602.98|0
1654682310000|2022-06-08 09:58:30|13595.98|13595.98|13595.98|13595.98|13595.98|13595.98|13595.98|13595.98|0
1654682330000|2022-06-08 09:58:50|13592.02|13592.02|13592.02|13592.02|13594.82|13594.82|13592.02|13592.02|0
1654682360000|2022-06-08 09:59:20|13588.05|13588.05|13588.05|13588.05|13588.05|13588.05|13588.05|13588.05|0
1654682380000|2022-06-08 09:59:40|13592.25|13592.25|13592.25|13592.25|13592.25|13592.25|13592.25|13592.25|0
1654682390000|2022-06-08 09:59:50|13591.33|13591.33|13591.33|13591.33|13591.33|13591.33|13591.33|13591.33|0
1654682400000|2022-06-08 10:00:00|13587.37|13587.37|13583.17|13583.17|13587.37|13587.37|13583.17|13583.17|0
1654682440000|2022-06-08 10:00:40|13584.57|13584.57|13580.6|13580.6|13584.57|13584.57|13580.6|13580.6|0
1654682450000|2022-06-08 10:00:50|13582|13582|13580.6|13580.6|13582|13582|13580.6|13580.6|0
1654682480000|2022-06-08 10:01:20|13587.6|13587.6|13583.64|13583.64|13587.6|13587.6|13583.64|13583.64|0
1654682520000|2022-06-08 10:02:00|13587.6|13587.6|13587.6|13587.6|13587.6|13587.6|13587.6|13587.6|0
1654682570000|2022-06-08 10:02:50|13582|13582|13582|13582|13582|13582|13582|13582|0
1654682620000|2022-06-08 10:03:40|13579.2|13579.2|13579.2|13579.2|13579.2|13579.2|13579.2|13579.2|0
1654682630000|2022-06-08 10:03:50|13580.6|13580.6|13583.4|13583.4|13583.4|13583.4|13580.6|13580.6|0
1654682730000|2022-06-08 10:05:30|13571.51|13571.51|13571.51|13571.51|13571.51|13571.51|13571.51|13571.51|0
1654682760000|2022-06-08 10:06:00|13559.61|13559.61|13559.61|13559.61|13559.61|13559.61|13559.61|13559.61|0
1654682770000|2022-06-08 10:06:10|13551.68|13551.68|13551.68|13551.68|13551.68|13551.68|13551.68|13551.68|0
1654682780000|2022-06-08 10:06:20|13552.6|13552.6|13552.6|13552.6|13552.6|13552.6|13552.6|13552.6|0
1654682880000|2022-06-08 10:08:00|13555.4|13555.4|13555.4|13555.4|13555.4|13555.4|13555.4|13555.4|0
1654682890000|2022-06-08 10:08:10|13567.29|13567.29|13567.29|13567.29|13567.29|13567.29|13567.29|13567.29|0
1654682900000|2022-06-08 10:08:20|13571.26|13571.26|13581.99|13581.99|13581.99|13581.99|13571.26|13571.26|0
1654682930000|2022-06-08 10:08:50|13583.39|13583.39|13583.39|13583.39|13583.39|13583.39|13583.39|13583.39|0
1654682960000|2022-06-08 10:09:20|13581.99|13581.99|13581.99|13581.99|13581.99|13581.99|13581.99|13581.99|0
1654683000000|2022-06-08 10:10:00|13578.02|13578.02|13578.02|13578.02|13578.02|13578.02|13578.02|13578.02|0
1654683030000|2022-06-08 10:10:30|13576.62|13576.62|13579.42|13579.42|13579.42|13579.42|13576.62|13576.62|0
1654683050000|2022-06-08 10:10:50|13575.46|13575.46|13575.46|13575.46|13575.46|13575.46|13575.46|13575.46|0
1654683260000|2022-06-08 10:14:20|13576.86|13576.86|13576.86|13576.86|13576.86|13576.86|13576.86|13576.86|0
1654683370000|2022-06-08 10:16:10|13581.06|13581.06|13581.06|13581.06|13581.06|13581.06|13581.06|13581.06|0
1654683380000|2022-06-08 10:16:20|13577.09|13577.09|13577.09|13577.09|13577.09|13577.09|13577.09|13577.09|0
1654683410000|2022-06-08 10:16:50|13571.49|13571.49|13570.09|13570.09|13572.89|13572.89|13570.09|13570.09|0
1654683520000|2022-06-08 10:18:40|13566.13|13566.13|13566.13|13566.13|13566.13|13566.13|13566.13|13566.13|0
1654683660000|2022-06-08 10:21:00|13564.73|13564.73|13564.73|13564.73|13564.73|13564.73|13564.73|13564.73|0
1654683730000|2022-06-08 10:22:10|13570.33|13570.33|13570.33|13570.33|13570.33|13570.33|13570.33|13570.33|0
1654683760000|2022-06-08 10:22:40|13578.26|13578.26|13582.22|13582.22|13582.22|13582.22|13578.26|13578.26|0
1654683770000|2022-06-08 10:22:50|13586.19|13586.19|13586.19|13586.19|13586.19|13586.19|13586.19|13586.19|0
1654683800000|2022-06-08 10:23:20|13578.26|13578.26|13578.26|13578.26|13578.26|13578.26|13578.26|13578.26|0
1654683970000|2022-06-08 10:26:10|13575.46|13575.46|13575.46|13575.46|13575.46|13575.46|13575.46|13575.46|0
1654684040000|2022-06-08 10:27:20|13578.26|13578.26|13579.66|13579.66|13579.66|13579.66|13578.26|13578.26|0
1654684140000|2022-06-08 10:29:00|13576.86|13576.86|13576.86|13576.86|13576.86|13576.86|13576.86|13576.86|0
1654684200000|2022-06-08 10:30:00|13574.06|13574.06|13568.46|13568.46|13574.06|13574.06|13568.46|13568.46|0
1654684210000|2022-06-08 10:30:10|13567.08|13567.08|13567.08|13567.08|13567.08|13567.08|13567.08|13567.08|0
1654684260000|2022-06-08 10:31:00|13555.19|13555.19|13551.22|13551.22|13555.19|13555.19|13551.22|13551.22|0
1654684310000|2022-06-08 10:31:50|13548.42|13548.42|13548.42|13548.42|13548.42|13548.42|13548.42|13548.42|0
1654684360000|2022-06-08 10:32:40|13545.62|13545.62|13545.62|13545.62|13545.62|13545.62|13545.62|13545.62|0
1654684430000|2022-06-08 10:33:50|13542.82|13542.82|13542.82|13542.82|13542.82|13542.82|13542.82|13542.82|0
1654684490000|2022-06-08 10:34:50|13540.03|13540.03|13544.22|13544.22|13544.22|13544.22|13540.03|13540.03|0
1654684500000|2022-06-08 10:35:00|13548.42|13548.42|13545.62|13545.62|13548.42|13548.42|13537.23|13537.23|0
1654684510000|2022-06-08 10:35:10|13549.82|13549.82|13547.02|13547.02|13549.82|13549.82|13547.02|13547.02|0
1654684520000|2022-06-08 10:35:20|13545.62|13545.62|13545.62|13545.62|13545.62|13545.62|13545.62|13545.62|0
1654684550000|2022-06-08 10:35:50|13549.82|13549.82|13552.62|13552.62|13552.62|13552.62|13549.82|13549.82|0
1654684560000|2022-06-08 10:36:00|13548.42|13548.42|13548.42|13548.42|13548.42|13548.42|13548.42|13548.42|0
1654684610000|2022-06-08 10:36:50|13544.46|13544.46|13544.46|13544.46|13544.46|13544.46|13544.46|13544.46|0
1654684630000|2022-06-08 10:37:10|13541.66|13541.66|13541.66|13541.66|13541.66|13541.66|13541.66|13541.66|0
1654684710000|2022-06-08 10:38:30|13545.86|13545.86|13545.86|13545.86|13545.86|13545.86|13545.86|13545.86|0
1654684730000|2022-06-08 10:38:50|13544.46|13544.46|13544.46|13544.46|13544.46|13544.46|13544.46|13544.46|0
1654684830000|2022-06-08 10:40:30|13543.06|13543.06|13543.06|13543.06|13543.06|13543.06|13543.06|13543.06|0
1654684900000|2022-06-08 10:41:40|13541.66|13541.66|13541.66|13541.66|13541.66|13541.66|13541.66|13541.66|0
1654684930000|2022-06-08 10:42:10|13544.46|13544.46|13548.66|13548.66|13548.66|13548.66|13544.46|13544.46|0
1654684950000|2022-06-08 10:42:30|13545.86|13545.86|13545.86|13545.86|13545.86|13545.86|13545.86|13545.86|0
1654685030000|2022-06-08 10:43:50|13537.93|13537.93|13537.93|13537.93|13537.93|13537.93|13537.93|13537.93|0
1654685040000|2022-06-08 10:44:00|13536.53|13536.53|13536.53|13536.53|13536.53|13536.53|13536.53|13536.53|0
1654685060000|2022-06-08 10:44:20|13535.13|13535.13|13535.13|13535.13|13535.13|13535.13|13535.13|13535.13|0
1654685070000|2022-06-08 10:44:30|13531.16|13531.16|13531.16|13531.16|13531.16|13531.16|13531.16|13531.16|0
1654685110000|2022-06-08 10:45:10|13528.36|13528.36|13528.36|13528.36|13528.36|13528.36|13528.36|13528.36|0
1654685120000|2022-06-08 10:45:20|13526.96|13526.96|13526.96|13526.96|13526.96|13526.96|13526.96|13526.96|0
1654685140000|2022-06-08 10:45:40|13525.56|13525.56|13525.56|13525.56|13525.56|13525.56|13525.56|13525.56|0
1654685150000|2022-06-08 10:45:50|13529.76|13529.76|13529.76|13529.76|13529.76|13529.76|13529.76|13529.76|0
1654685160000|2022-06-08 10:46:00|13531.16|13531.16|13531.16|13531.16|13531.16|13531.16|13531.16|13531.16|0
1654685170000|2022-06-08 10:46:10|13528.36|13528.36|13528.36|13528.36|13528.36|13528.36|13528.36|13528.36|0
1654685190000|2022-06-08 10:46:30|13526.96|13526.96|13526.96|13526.96|13526.96|13526.96|13526.96|13526.96|0
1654685210000|2022-06-08 10:46:50|13523|13523|13523|13523|13523|13523|13523|13523|0
1654685220000|2022-06-08 10:47:00|13528.6|13528.6|13528.6|13528.6|13528.6|13528.6|13528.6|13528.6|0
1654685270000|2022-06-08 10:47:50|13527.68|13527.68|13519.3|13519.3|13527.68|13527.68|13519.3|13519.3|0
1654685280000|2022-06-08 10:48:00|13517.9|13517.9|13519.3|13519.3|13519.3|13519.3|13517.9|13517.9|0
1654685300000|2022-06-08 10:48:20|13523.5|13523.5|13523.5|13523.5|13523.5|13523.5|13523.5|13523.5|0
1654685320000|2022-06-08 10:48:40|13522.58|13522.58|13522.58|13522.58|13522.58|13522.58|13522.58|13522.58|0
1654685360000|2022-06-08 10:49:20|13519.78|13519.78|13519.78|13519.78|13519.78|13519.78|13519.78|13519.78|0
1654685410000|2022-06-08 10:50:10|13518.38|13518.38|13518.38|13518.38|13518.38|13518.38|13518.38|13518.38|0
1654685440000|2022-06-08 10:50:40|13515.58|13515.58|13515.58|13515.58|13515.58|13515.58|13515.58|13515.58|0
1654685550000|2022-06-08 10:52:30|13516.98|13516.98|13515.58|13515.58|13516.98|13516.98|13515.58|13515.58|0
1654685560000|2022-06-08 10:52:40|13521.18|13521.18|13521.18|13521.18|13521.18|13521.18|13521.18|13521.18|0
1654685580000|2022-06-08 10:53:00|13517.21|13517.21|13505.32|13505.32|13517.21|13517.21|13505.32|13505.32|0
1654685610000|2022-06-08 10:53:30|13509.28|13509.28|13493.42|13493.42|13509.28|13509.28|13493.42|13493.42|0
1654685620000|2022-06-08 10:53:40|13505.32|13505.32|13509.28|13509.28|13509.28|13509.28|13501.35|13501.35|0
1654685640000|2022-06-08 10:54:00|13503.69|13503.69|13495.76|13495.76|13503.69|13503.69|13495.76|13495.76|0
1654685670000|2022-06-08 10:54:30|13499.72|13499.72|13499.72|13499.72|13499.72|13499.72|13499.72|13499.72|0
1654685710000|2022-06-08 10:55:10|13501.12|13501.12|13499.72|13499.72|13501.12|13501.12|13499.72|13499.72|0
1654685740000|2022-06-08 10:55:40|13498.32|13498.32|13498.32|13498.32|13498.32|13498.32|13498.32|13498.32|0
1654685760000|2022-06-08 10:56:00|13502.29|13502.29|13502.29|13502.29|13502.29|13502.29|13502.29|13502.29|0
1654685780000|2022-06-08 10:56:20|13500.89|13500.89|13500.89|13500.89|13500.89|13500.89|13500.89|13500.89|0
1654685790000|2022-06-08 10:56:30|13488.99|13488.99|13485.03|13485.03|13488.99|13488.99|13485.03|13485.03|0
1654685800000|2022-06-08 10:56:40|13483.63|13483.63|13483.63|13483.63|13483.63|13483.63|13483.63|13483.63|0
1654685810000|2022-06-08 10:56:50|13479.66|13479.66|13479.66|13479.66|13479.66|13479.66|13479.66|13479.66|0
1654685840000|2022-06-08 10:57:20|13482.46|13482.46|13482.46|13482.46|13482.46|13482.46|13482.46|13482.46|0
1654685850000|2022-06-08 10:57:30|13483.86|13483.86|13485.26|13485.26|13485.26|13485.26|13483.86|13483.86|0
1654685860000|2022-06-08 10:57:40|13489.22|13489.22|13492.02|13492.02|13492.02|13492.02|13484.09|13484.09|0
1654685890000|2022-06-08 10:58:10|13486.43|13486.43|13486.43|13486.43|13486.43|13486.43|13486.43|13486.43|0
1654685900000|2022-06-08 10:58:20|13485.03|13485.03|13483.63|13483.63|13485.03|13485.03|13483.63|13483.63|0
1654685930000|2022-06-08 10:58:50|13489.22|13489.22|13489.22|13489.22|13489.22|13489.22|13489.22|13489.22|0
1654685950000|2022-06-08 10:59:10|13485.03|13485.03|13485.03|13485.03|13485.03|13485.03|13485.03|13485.03|0
1654685960000|2022-06-08 10:59:20|13483.63|13483.63|13469.16|13469.16|13483.63|13483.63|13466.37|13466.37|0
1654685970000|2022-06-08 10:59:30|13465.2|13465.2|13461.23|13461.23|13465.2|13465.2|13461.23|13461.23|0
1654685980000|2022-06-08 10:59:40|13457.27|13457.27|13457.27|13457.27|13457.27|13457.27|13457.27|13457.27|0
1654685990000|2022-06-08 10:59:50|13453.07|13453.07|13453.07|13453.07|13453.07|13453.07|13453.07|13453.07|0
1654686000000|2022-06-08 11:00:00|13454.47|13454.47|13451.67|13451.67|13454.47|13454.47|13447.71|13447.71|0
1654686050000|2022-06-08 11:00:50|13458.67|13458.67|13458.67|13458.67|13458.67|13458.67|13458.67|13458.67|0
1654686060000|2022-06-08 11:01:00|13459.13|13459.13|13459.13|13459.13|13459.13|13459.13|13459.13|13459.13|0
1654686070000|2022-06-08 11:01:10|13463.09|13463.09|13463.09|13463.09|13463.09|13463.09|13463.09|13463.09|0
1654686100000|2022-06-08 11:01:40|13458.9|13458.9|13458.9|13458.9|13458.9|13458.9|13458.9|13458.9|0
1654686120000|2022-06-08 11:02:00|13462.86|13462.86|13462.86|13462.86|13462.86|13462.86|13462.86|13462.86|0
1654686130000|2022-06-08 11:02:10|13466.83|13466.83|13466.83|13466.83|13466.83|13466.83|13466.83|13466.83|0
1654686140000|2022-06-08 11:02:20|13473.82|13473.82|13473.82|13473.82|13473.82|13473.82|13473.82|13473.82|0
1654686150000|2022-06-08 11:02:30|13469.86|13469.86|13469.86|13469.86|13469.86|13469.86|13469.86|13469.86|0
1654686160000|2022-06-08 11:02:40|13460.06|13460.06|13460.06|13460.06|13460.06|13460.06|13460.06|13460.06|0
1654686210000|2022-06-08 11:03:30|13464.26|13464.26|13464.26|13464.26|13464.26|13464.26|13464.26|13464.26|0
1654686220000|2022-06-08 11:03:40|13467.06|13467.06|13467.06|13467.06|13467.06|13467.06|13467.06|13467.06|0
1654686230000|2022-06-08 11:03:50|13463.09|13463.09|13463.09|13463.09|13463.09|13463.09|13463.09|13463.09|0
1654686240000|2022-06-08 11:04:00|13459.13|13459.13|13460.53|13460.53|13460.53|13460.53|13459.13|13459.13|0
1654686250000|2022-06-08 11:04:10|13456.56|13456.56|13456.56|13456.56|13456.56|13456.56|13456.56|13456.56|0
1654686460000|2022-06-08 11:07:40|13468.46|13468.46|13464.49|13464.49|13472.42|13472.42|13464.49|13464.49|0
1654686500000|2022-06-08 11:08:20|13468.69|13468.69|13468.69|13468.69|13468.69|13468.69|13468.69|13468.69|0
1654686510000|2022-06-08 11:08:30|13472.66|13472.66|13472.66|13472.66|13472.66|13472.66|13472.66|13472.66|0
1654686570000|2022-06-08 11:09:30|13474.06|13474.06|13475.46|13475.46|13475.46|13475.46|13474.06|13474.06|0
1654686620000|2022-06-08 11:10:20|13476.86|13476.86|13476.86|13476.86|13476.86|13476.86|13476.86|13476.86|0
1654686660000|2022-06-08 11:11:00|13480.82|13480.82|13480.82|13480.82|13480.82|13480.82|13480.82|13480.82|0
1654686700000|2022-06-08 11:11:40|13484.79|13484.79|13484.79|13484.79|13484.79|13484.79|13484.79|13484.79|0
1654686710000|2022-06-08 11:11:50|13488.98|13488.98|13488.98|13488.98|13488.98|13488.98|13488.98|13488.98|0
1654686790000|2022-06-08 11:13:10|13504.85|13504.85|13504.85|13504.85|13504.85|13504.85|13504.85|13504.85|0
1654686820000|2022-06-08 11:13:40|13508.81|13508.81|13508.81|13508.81|13508.81|13508.81|13508.81|13508.81|0
1654686980000|2022-06-08 11:16:20|13514.41|13514.41|13510.44|13510.44|13514.41|13514.41|13510.44|13510.44|0
1654686990000|2022-06-08 11:16:30|13511.84|13511.84|13516.04|13516.04|13516.04|13516.04|13511.84|13511.84|0
1654687020000|2022-06-08 11:17:00|13518.84|13518.84|13518.84|13518.84|13526.77|13526.77|13518.84|13518.84|0
1654687080000|2022-06-08 11:18:00|13514.88|13514.88|13514.88|13514.88|13514.88|13514.88|13514.88|13514.88|0
1654687140000|2022-06-08 11:19:00|13517.17|13517.17|13517.63|13517.63|13517.63|13517.63|13517.17|13517.17|0
1654687150000|2022-06-08 11:19:10|13518.55|13518.55|13518.55|13518.55|13518.55|13518.55|13518.55|13518.55|0
1654687250000|2022-06-08 11:20:50|13522.75|13522.75|13524.15|13524.15|13524.15|13524.15|13522.75|13522.75|0
1654687290000|2022-06-08 11:21:30|13520.19|13520.19|13515.99|13515.99|13520.19|13520.19|13515.99|13515.99|0
1654687450000|2022-06-08 11:24:10|13518.79|13518.79|13518.79|13518.79|13518.79|13518.79|13518.79|13518.79|0
1654687480000|2022-06-08 11:24:40|13515.99|13515.99|13515.99|13515.99|13515.99|13515.99|13515.99|13515.99|0
1654687510000|2022-06-08 11:25:10|13517.39|13517.39|13517.39|13517.39|13517.39|13517.39|13517.39|13517.39|0
1654687610000|2022-06-08 11:26:50|13520.19|13520.19|13520.19|13520.19|13520.19|13520.19|13520.19|13520.19|0
1654687660000|2022-06-08 11:27:40|13518.79|13518.79|13518.79|13518.79|13518.79|13518.79|13518.79|13518.79|0
1654687680000|2022-06-08 11:28:00|13522.98|13522.98|13522.98|13522.98|13522.98|13522.98|13522.98|13522.98|0
1654687720000|2022-06-08 11:28:40|13525.78|13525.78|13525.78|13525.78|13525.78|13525.78|13525.78|13525.78|0
1654687820000|2022-06-08 11:30:20|13529.75|13529.75|13529.75|13529.75|13529.75|13529.75|13529.75|13529.75|0
1654687850000|2022-06-08 11:30:50|13525.55|13525.55|13526.95|13526.95|13526.95|13526.95|13525.55|13525.55|0
1654687870000|2022-06-08 11:31:10|13529.75|13529.75|13529.75|13529.75|13529.75|13529.75|13529.75|13529.75|0
1654688130000|2022-06-08 11:35:30|13528.35|13528.35|13528.35|13528.35|13528.35|13528.35|13528.35|13528.35|0
1654688140000|2022-06-08 11:35:40|13526.95|13526.95|13526.95|13526.95|13526.95|13526.95|13526.95|13526.95|0
1654688250000|2022-06-08 11:37:30|13528.35|13528.35|13525.55|13525.55|13528.35|13528.35|13525.55|13525.55|0
1654688280000|2022-06-08 11:38:00|13528.35|13528.35|13520.42|13520.42|13528.35|13528.35|13520.42|13520.42|0
1654688290000|2022-06-08 11:38:10|13528.35|13528.35|13528.35|13528.35|13528.35|13528.35|13524.38|13524.38|0
1654688300000|2022-06-08 11:38:20|13536.28|13536.28|13548.18|13548.18|13548.18|13548.18|13536.28|13536.28|0
1654688310000|2022-06-08 11:38:30|13552.14|13552.14|13560.07|13560.07|13560.07|13560.07|13552.14|13552.14|0
1654688430000|2022-06-08 11:40:30|13544.21|13544.21|13544.21|13544.21|13544.21|13544.21|13544.21|13544.21|0
1654688450000|2022-06-08 11:40:50|13540.01|13540.01|13540.01|13540.01|13540.01|13540.01|13540.01|13540.01|0
1654688590000|2022-06-08 11:43:10|13532.08|13532.08|13536.05|13536.05|13536.05|13536.05|13532.08|13532.08|0
1654688630000|2022-06-08 11:43:50|13537.45|13537.45|13537.45|13537.45|13537.45|13537.45|13537.45|13537.45|0
1654688640000|2022-06-08 11:44:00|13533.48|13533.48|13533.48|13533.48|13533.48|13533.48|13533.48|13533.48|0
1654688750000|2022-06-08 11:45:50|13532.08|13532.08|13532.08|13532.08|13532.08|13532.08|13532.08|13532.08|0
1654688800000|2022-06-08 11:46:40|13536.28|13536.28|13536.28|13536.28|13536.28|13536.28|13536.28|13536.28|0
1654688910000|2022-06-08 11:48:30|13534.88|13534.88|13534.88|13534.88|13534.88|13534.88|13534.88|13534.88|0
1654689170000|2022-06-08 11:52:50|13532.08|13532.08|13527.88|13527.88|13532.08|13532.08|13527.88|13527.88|0
1654689180000|2022-06-08 11:53:00|13529.28|13529.28|13529.28|13529.28|13529.28|13529.28|13529.28|13529.28|0
1654689220000|2022-06-08 11:53:40|13525.32|13525.32|13525.32|13525.32|13525.32|13525.32|13525.32|13525.32|0
1654689280000|2022-06-08 11:54:40|13521.35|13521.35|13521.35|13521.35|13521.35|13521.35|13521.35|13521.35|0
1654689290000|2022-06-08 11:54:50|13517.39|13517.39|13517.39|13517.39|13517.39|13517.39|13517.39|13517.39|0
1654689440000|2022-06-08 11:57:20|13521.35|13521.35|13521.35|13521.35|13521.35|13521.35|13521.35|13521.35|0
1654689490000|2022-06-08 11:58:10|13513.42|13513.42|13513.42|13513.42|13513.42|13513.42|13513.42|13513.42|0
1654689500000|2022-06-08 11:58:20|13509.46|13509.46|13509.46|13509.46|13509.46|13509.46|13509.46|13509.46|0
1654689540000|2022-06-08 11:59:00|13512.25|13512.25|13515.05|13515.05|13517.85|13517.85|13512.25|13512.25|0
1654689590000|2022-06-08 11:59:50|13522.98|13522.98|13522.98|13522.98|13522.98|13522.98|13522.98|13522.98|0
1654689610000|2022-06-08 12:00:10|13520.19|13520.19|13520.19|13520.19|13520.19|13520.19|13520.19|13520.19|0
1654689690000|2022-06-08 12:01:30|13512.25|13512.25|13516.22|13516.22|13516.22|13516.22|13512.25|13512.25|0
1654689810000|2022-06-08 12:03:30|13520.42|13520.42|13530.22|13530.22|13530.22|13530.22|13520.42|13520.42|0
1654689820000|2022-06-08 12:03:40|13528.82|13528.82|13528.82|13528.82|13528.82|13528.82|13528.82|13528.82|0
1654689910000|2022-06-08 12:05:10|13532.78|13532.78|13532.78|13532.78|13532.78|13532.78|13532.78|13532.78|0
1654689930000|2022-06-08 12:05:30|13536.75|13536.75|13536.75|13536.75|13536.75|13536.75|13536.75|13536.75|0
1654689940000|2022-06-08 12:05:40|13535.35|13535.35|13535.35|13535.35|13535.35|13535.35|13535.35|13535.35|0
1654690050000|2022-06-08 12:07:30|13533.97|13533.97|13533.97|13533.97|13533.97|13533.97|13533.97|13533.97|0
1654690100000|2022-06-08 12:08:20|13530|13530|13526.04|13526.04|13530|13530|13526.04|13526.04|0
1654690110000|2022-06-08 12:08:30|13522.07|13522.07|13518.11|13518.11|13522.07|13522.07|13518.11|13518.11|0
1654690150000|2022-06-08 12:09:10|13522.07|13522.07|13522.07|13522.07|13522.07|13522.07|13522.07|13522.07|0
1654690300000|2022-06-08 12:11:40|13526.04|13526.04|13526.04|13526.04|13526.04|13526.04|13526.04|13526.04|0
1654690370000|2022-06-08 12:12:50|13524.64|13524.64|13524.64|13524.64|13524.64|13524.64|13524.64|13524.64|0
1654690410000|2022-06-08 12:13:30|13527.44|13527.44|13534.43|13534.43|13534.43|13534.43|13527.44|13527.44|0
1654690490000|2022-06-08 12:14:50|13538.63|13538.63|13538.63|13538.63|13538.63|13538.63|13538.63|13538.63|0
1654690520000|2022-06-08 12:15:20|13534.67|13534.67|13534.67|13534.67|13534.67|13534.67|13534.67|13534.67|0
1654690540000|2022-06-08 12:15:40|13529.07|13529.07|13529.07|13529.07|13529.07|13529.07|13529.07|13529.07|0
1654690610000|2022-06-08 12:16:50|13527.67|13527.67|13530.47|13530.47|13530.47|13530.47|13527.67|13527.67|0
1654690790000|2022-06-08 12:19:50|13529.07|13529.07|13529.07|13529.07|13529.07|13529.07|13529.07|13529.07|0
1654690840000|2022-06-08 12:20:40|13527.67|13527.67|13530.47|13530.47|13530.47|13530.47|13527.67|13527.67|0
1654690870000|2022-06-08 12:21:10|13531.85|13531.85|13531.85|13531.85|13531.85|13531.85|13531.85|13531.85|0
1654690970000|2022-06-08 12:22:50|13535.81|13535.81|13534.41|13534.41|13535.81|13535.81|13534.41|13534.41|0
1654690980000|2022-06-08 12:23:00|13530.45|13530.45|13530.45|13530.45|13530.45|13530.45|13530.45|13530.45|0
1654691060000|2022-06-08 12:24:20|13526.48|13526.48|13526.48|13526.48|13526.48|13526.48|13526.48|13526.48|0
1654691200000|2022-06-08 12:26:40|13530.45|13530.45|13530.45|13530.45|13530.45|13530.45|13530.45|13530.45|0
1654691220000|2022-06-08 12:27:00|13527.65|13527.65|13527.65|13527.65|13527.65|13527.65|13527.65|13527.65|0
1654691230000|2022-06-08 12:27:10|13531.61|13531.61|13531.61|13531.61|13531.61|13531.61|13531.61|13531.61|0
1654691280000|2022-06-08 12:28:00|13543.51|13543.51|13543.51|13543.51|13543.51|13543.51|13543.51|13543.51|0
1654691290000|2022-06-08 12:28:10|13546.31|13546.31|13546.31|13546.31|13546.31|13546.31|13546.31|13546.31|0
1654691300000|2022-06-08 12:28:20|13549.11|13549.11|13551.91|13551.91|13551.91|13551.91|13549.11|13549.11|0
1654691330000|2022-06-08 12:28:50|13553.31|13553.31|13553.31|13553.31|13553.31|13553.31|13553.31|13553.31|0
1654691390000|2022-06-08 12:29:50|13549.34|13549.34|13549.34|13549.34|13549.34|13549.34|13549.34|13549.34|0
1654691450000|2022-06-08 12:30:50|13547.94|13547.94|13547.94|13547.94|13547.94|13547.94|13547.94|13547.94|0
1654691490000|2022-06-08 12:31:30|13543.98|13543.98|13543.98|13543.98|13543.98|13543.98|13543.98|13543.98|0
1654691520000|2022-06-08 12:32:00|13540.01|13540.01|13540.01|13540.01|13540.01|13540.01|13540.01|13540.01|0
1654691530000|2022-06-08 12:32:10|13536.05|13536.05|13536.05|13536.05|13536.05|13536.05|13536.05|13536.05|0
1654691540000|2022-06-08 12:32:20|13533.25|13533.25|13529.28|13529.28|13533.25|13533.25|13529.28|13529.28|0
1654691550000|2022-06-08 12:32:30|13527.44|13527.44|13524.64|13524.64|13527.44|13527.44|13524.64|13524.64|0
1654691560000|2022-06-08 12:32:40|13520.45|13520.45|13519.99|13519.99|13520.45|13520.45|13518.59|13518.59|0
1654691570000|2022-06-08 12:32:50|13516.02|13516.02|13516.02|13516.02|13516.02|13516.02|13516.02|13516.02|0
1654691630000|2022-06-08 12:33:50|13512.06|13512.06|13511.6|13511.6|13512.06|13512.06|13511.6|13511.6|0
1654691670000|2022-06-08 12:34:30|13519.53|13519.53|13519.53|13519.53|13519.53|13519.53|13519.53|13519.53|0
1654691720000|2022-06-08 12:35:20|13516.73|13516.73|13516.73|13516.73|13516.73|13516.73|13516.73|13516.73|0
1654691760000|2022-06-08 12:36:00|13520.93|13520.93|13520.93|13520.93|13520.93|13520.93|13520.93|13520.93|0
1654691790000|2022-06-08 12:36:30|13523.72|13523.72|13523.72|13523.72|13523.72|13523.72|13523.72|13523.72|0
1654691820000|2022-06-08 12:37:00|13531.66|13531.66|13531.66|13531.66|13531.66|13531.66|13531.66|13531.66|0
1654691880000|2022-06-08 12:38:00|13528.86|13528.86|13528.86|13528.86|13528.86|13528.86|13528.86|13528.86|0
1654692000000|2022-06-08 12:40:00|13524.89|13524.89|13524.89|13524.89|13524.89|13524.89|13524.89|13524.89|0
1654692190000|2022-06-08 12:43:10|13523.49|13523.49|13523.49|13523.49|13523.49|13523.49|13523.49|13523.49|0
1654692230000|2022-06-08 12:43:50|13526.29|13526.29|13526.29|13526.29|13526.29|13526.29|13526.29|13526.29|0
1654692370000|2022-06-08 12:46:10|13530.26|13530.26|13533.05|13533.05|13533.05|13533.05|13530.26|13530.26|0
1654692390000|2022-06-08 12:46:30|13535.85|13535.85|13535.85|13535.85|13535.85|13535.85|13535.85|13535.85|0
1654692400000|2022-06-08 12:46:40|13540.05|13540.05|13540.05|13540.05|13540.05|13540.05|13540.05|13540.05|0
1654692450000|2022-06-08 12:47:30|13541.43|13541.43|13541.43|13541.43|13541.43|13541.43|13541.43|13541.43|0
1654692530000|2022-06-08 12:48:50|13545.4|13545.4|13545.4|13545.4|13545.4|13545.4|13545.4|13545.4|0
1654692540000|2022-06-08 12:49:00|13546.8|13546.8|13546.8|13546.8|13546.8|13546.8|13546.8|13546.8|0
1654692560000|2022-06-08 12:49:20|13544|13544|13544|13544|13544|13544|13544|13544|0
1654692740000|2022-06-08 12:52:20|13540.03|13540.03|13540.03|13540.03|13540.03|13540.03|13540.03|13540.03|0
1654692760000|2022-06-08 12:52:40|13536.07|13536.07|13536.07|13536.07|13536.07|13536.07|13536.07|13536.07|0
1654692830000|2022-06-08 12:53:50|13530.47|13530.47|13529.07|13529.07|13530.47|13530.47|13529.07|13529.07|0
1654692850000|2022-06-08 12:54:10|13525.1|13525.1|13525.1|13525.1|13525.1|13525.1|13525.1|13525.1|0
1654692870000|2022-06-08 12:54:30|13521.14|13521.14|13521.14|13521.14|13521.14|13521.14|13521.14|13521.14|0
1654692880000|2022-06-08 12:54:40|13514.14|13514.14|13514.14|13514.14|13514.14|13514.14|13514.14|13514.14|0
1654692890000|2022-06-08 12:54:50|13519.74|13519.74|13519.74|13519.74|13519.74|13519.74|13519.74|13519.74|0
1654692940000|2022-06-08 12:55:40|13521.14|13521.14|13521.14|13521.14|13521.14|13521.14|13521.14|13521.14|0
1654692950000|2022-06-08 12:55:50|13522.54|13522.54|13523.94|13523.94|13523.94|13523.94|13522.54|13522.54|0
1654692970000|2022-06-08 12:56:10|13527.9|13527.9|13527.9|13527.9|13527.9|13527.9|13527.9|13527.9|0
1654692990000|2022-06-08 12:56:30|13530.7|13530.7|13530.7|13530.7|13530.7|13530.7|13530.7|13530.7|0
1654693010000|2022-06-08 12:56:50|13542.6|13542.6|13542.6|13542.6|13542.6|13542.6|13542.6|13542.6|0
1654693100000|2022-06-08 12:58:20|13539.8|13539.8|13539.8|13539.8|13539.8|13539.8|13539.8|13539.8|0
1654693150000|2022-06-08 12:59:10|13535.83|13535.83|13535.83|13535.83|13535.83|13535.83|13535.83|13535.83|0
1654693270000|2022-06-08 13:01:10|13531.87|13531.87|13531.87|13531.87|13531.87|13531.87|13531.87|13531.87|0
1654693320000|2022-06-08 13:02:00|13534.67|13534.67|13533.27|13533.27|13536.07|13536.07|13533.27|13533.27|0
1654693370000|2022-06-08 13:02:50|13531.87|13531.87|13531.87|13531.87|13531.87|13531.87|13531.87|13531.87|0
1654693430000|2022-06-08 13:03:50|13530.47|13530.47|13530.47|13530.47|13530.47|13530.47|13530.47|13530.47|0
1654693500000|2022-06-08 13:05:00|13537.47|13537.47|13538.87|13538.87|13538.87|13538.87|13537.47|13537.47|0
1654693550000|2022-06-08 13:05:50|13541.66|13541.66|13541.66|13541.66|13541.66|13541.66|13541.66|13541.66|0
1654693670000|2022-06-08 13:07:50|13549.6|13549.6|13549.6|13549.6|13549.6|13549.6|13549.6|13549.6|0
1654693690000|2022-06-08 13:08:10|13542.6|13542.6|13542.6|13542.6|13542.6|13542.6|13542.6|13542.6|0
1654693770000|2022-06-08 13:09:30|13545.4|13545.4|13546.8|13546.8|13546.8|13546.8|13545.4|13545.4|0
1654693800000|2022-06-08 13:10:00|13541.2|13541.2|13541.2|13541.2|13541.2|13541.2|13541.2|13541.2|0
1654693830000|2022-06-08 13:10:30|13544|13544|13544|13544|13544|13544|13544|13544|0
1654693850000|2022-06-08 13:10:50|13545.4|13545.4|13546.8|13546.8|13546.8|13546.8|13545.4|13545.4|0
1654693870000|2022-06-08 13:11:10|13548.2|13548.2|13548.2|13548.2|13548.2|13548.2|13548.2|13548.2|0
1654693880000|2022-06-08 13:11:20|13549.6|13549.6|13549.6|13549.6|13549.6|13549.6|13549.6|13549.6|0
1654694140000|2022-06-08 13:15:40|13553.56|13553.56|13549.6|13549.6|13553.56|13553.56|13545.63|13545.63|0
1654694180000|2022-06-08 13:16:20|13550.99|13550.99|13552.39|13552.39|13552.39|13552.39|13550.99|13550.99|0
1654694220000|2022-06-08 13:17:00|13548.43|13548.43|13548.43|13548.43|13548.43|13548.43|13548.43|13548.43|0
1654694260000|2022-06-08 13:17:40|13544.46|13544.46|13540.5|13540.5|13544.46|13544.46|13540.5|13540.5|0
1654694280000|2022-06-08 13:18:00|13543.3|13543.3|13543.3|13543.3|13543.3|13543.3|13543.3|13543.3|0
1654694330000|2022-06-08 13:18:50|13536.3|13536.3|13537.7|13537.7|13537.7|13537.7|13536.3|13536.3|0
1654694360000|2022-06-08 13:19:20|13540.5|13540.5|13540.5|13540.5|13540.5|13540.5|13540.5|13540.5|0
1654694510000|2022-06-08 13:21:50|13536.53|13536.53|13536.53|13536.53|13536.53|13536.53|13536.53|13536.53|0
1654694540000|2022-06-08 13:22:20|13540.5|13540.5|13540.5|13540.5|13540.5|13540.5|13540.5|13540.5|0
1654694560000|2022-06-08 13:22:40|13539.12|13539.12|13539.12|13539.12|13539.12|13539.12|13539.12|13539.12|0
1654694590000|2022-06-08 13:23:10|13536.32|13536.32|13536.32|13536.32|13536.32|13536.32|13536.32|13536.32|0
1654694630000|2022-06-08 13:23:50|13534.92|13534.92|13534.92|13534.92|13534.92|13534.92|13534.92|13534.92|0
1654694670000|2022-06-08 13:24:30|13530.72|13530.72|13526.52|13526.52|13530.72|13530.72|13526.52|13526.52|0
1654694830000|2022-06-08 13:27:10|13529.32|13529.32|13529.32|13529.32|13529.32|13529.32|13529.32|13529.32|0
1654694850000|2022-06-08 13:27:30|13530.24|13530.24|13534.21|13534.21|13534.21|13534.21|13530.24|13530.24|0
1654694950000|2022-06-08 13:29:10|13530.24|13530.24|13526.28|13526.28|13530.24|13530.24|13526.28|13526.28|0
1654694990000|2022-06-08 13:29:50|13526.74|13526.74|13527.2|13527.2|13527.2|13527.2|13526.74|13526.74|0
1654695000000|2022-06-08 13:30:00|13528.58|13528.58|13528.58|13528.58|13528.58|13528.58|13528.58|13528.58|0
1654695010000|2022-06-08 13:30:10|13532.54|13532.54|13528.8|13528.8|13536.97|13536.97|13528.8|13528.8|0
1654695020000|2022-06-08 13:30:20|13530.18|13530.18|13530.18|13530.18|13530.18|13530.18|13530.18|13530.18|0
1654695040000|2022-06-08 13:30:40|13522.25|13522.25|13522.25|13522.25|13522.25|13522.25|13522.25|13522.25|0
1654695050000|2022-06-08 13:30:50|13521.33|13521.33|13521.33|13521.33|13521.33|13521.33|13517.37|13517.37|0
1654695060000|2022-06-08 13:31:00|13519.93|13519.93|13515.97|13515.97|13519.93|13519.93|13515.97|13515.97|0
1654695070000|2022-06-08 13:31:10|13514.57|13514.57|13513.17|13513.17|13514.57|13514.57|13509.2|13509.2|0
1654695080000|2022-06-08 13:31:20|13514.57|13514.57|13514.57|13514.57|13514.57|13514.57|13514.57|13514.57|0
1654695110000|2022-06-08 13:31:50|13510.6|13510.6|13506.4|13506.4|13510.6|13510.6|13506.4|13506.4|0
1654695120000|2022-06-08 13:32:00|13506.86|13506.86|13506.86|13506.86|13506.86|13506.86|13506.86|13506.86|0
1654695140000|2022-06-08 13:32:20|13507.78|13507.78|13507.78|13507.78|13507.78|13507.78|13507.78|13507.78|0
1654695150000|2022-06-08 13:32:30|13504.98|13504.98|13502.66|13502.66|13504.98|13504.98|13502.66|13502.66|0
1654695160000|2022-06-08 13:32:40|13502.2|13502.2|13483.54|13483.54|13502.2|13502.2|13483.54|13483.54|0
1654695170000|2022-06-08 13:32:50|13484|13484|13487.97|13487.97|13487.97|13487.97|13484|13484|0
1654695180000|2022-06-08 13:33:00|13493.57|13493.57|13493.57|13493.57|13493.57|13493.57|13493.57|13493.57|0
1654695190000|2022-06-08 13:33:10|13497.53|13497.53|13497.53|13497.53|13497.53|13497.53|13497.53|13497.53|0
1654695210000|2022-06-08 13:33:30|13498.93|13498.93|13497.53|13497.53|13498.93|13498.93|13497.53|13497.53|0
1654695250000|2022-06-08 13:34:10|13500.33|13500.33|13500.33|13500.33|13500.33|13500.33|13500.33|13500.33|0
1654695290000|2022-06-08 13:34:50|13501.25|13501.25|13501.25|13501.25|13501.25|13501.25|13501.25|13501.25|0
1654695330000|2022-06-08 13:35:30|13505.22|13505.22|13505.22|13505.22|13505.22|13505.22|13505.22|13505.22|0
1654695350000|2022-06-08 13:35:50|13506.62|13506.62|13506.62|13506.62|13510.58|13510.58|13506.62|13506.62|0
1654695360000|2022-06-08 13:36:00|13510.81|13510.81|13509.41|13509.41|13510.81|13510.81|13509.41|13509.41|0
1654695370000|2022-06-08 13:36:10|13513.38|13513.38|13509.41|13509.41|13513.38|13513.38|13509.41|13509.41|0
1654695380000|2022-06-08 13:36:20|13512.21|13512.21|13506.85|13506.85|13512.21|13512.21|13506.85|13506.85|0
1654695400000|2022-06-08 13:36:40|13509.65|13509.65|13509.65|13509.65|13509.65|13509.65|13509.65|13509.65|0
1654695410000|2022-06-08 13:36:50|13517.58|13517.58|13521.54|13521.54|13521.54|13521.54|13517.58|13517.58|0
1654695440000|2022-06-08 13:37:20|13520.14|13520.14|13520.14|13520.14|13520.14|13520.14|13520.14|13520.14|0
1654695460000|2022-06-08 13:37:40|13521.06|13521.06|13521.06|13521.06|13521.06|13521.06|13521.06|13521.06|0
1654695490000|2022-06-08 13:38:10|13519.66|13519.66|13519.66|13519.66|13519.66|13519.66|13519.66|13519.66|0
1654695500000|2022-06-08 13:38:20|13523.63|13523.63|13523.63|13523.63|13523.63|13523.63|13523.63|13523.63|0
1654695520000|2022-06-08 13:38:40|13526.43|13526.43|13526.43|13526.43|13526.43|13526.43|13526.43|13526.43|0
1654695530000|2022-06-08 13:38:50|13525.03|13525.03|13525.03|13525.03|13525.03|13525.03|13525.03|13525.03|0
1654695560000|2022-06-08 13:39:20|13523.63|13523.63|13529.23|13529.23|13529.23|13529.23|13523.63|13523.63|0
1654695590000|2022-06-08 13:39:50|13525.26|13525.26|13525.26|13525.26|13525.26|13525.26|13525.26|13525.26|0
1654695600000|2022-06-08 13:40:00|13521.06|13521.06|13518.26|13518.26|13521.06|13521.06|13518.26|13518.26|0
1654695610000|2022-06-08 13:40:10|13521.06|13521.06|13521.06|13521.06|13521.06|13521.06|13521.06|13521.06|0
1654695650000|2022-06-08 13:40:50|13525.26|13525.26|13525.26|13525.26|13525.26|13525.26|13525.26|13525.26|0
1654695660000|2022-06-08 13:41:00|13522.46|13522.46|13518.5|13518.5|13522.46|13522.46|13518.5|13518.5|0
1654695680000|2022-06-08 13:41:20|13522.46|13522.46|13522.46|13522.46|13522.46|13522.46|13522.46|13522.46|0
1654695700000|2022-06-08 13:41:40|13525.26|13525.26|13525.26|13525.26|13525.26|13525.26|13525.26|13525.26|0
1654695720000|2022-06-08 13:42:00|13521.3|13521.3|13521.3|13521.3|13521.3|13521.3|13521.3|13521.3|0
1654695760000|2022-06-08 13:42:40|13517.33|13517.33|13521.3|13521.3|13521.3|13521.3|13517.33|13517.33|0
1654695770000|2022-06-08 13:42:50|13525.26|13525.26|13525.26|13525.26|13525.26|13525.26|13525.26|13525.26|0
1654695800000|2022-06-08 13:43:20|13521.3|13521.3|13528.29|13528.29|13528.29|13528.29|13521.3|13521.3|0
1654695840000|2022-06-08 13:44:00|13531.09|13531.09|13535.06|13535.06|13535.06|13535.06|13531.09|13531.09|0
1654695890000|2022-06-08 13:44:50|13531.09|13531.09|13531.09|13531.09|13531.09|13531.09|13531.09|13531.09|0
1654695900000|2022-06-08 13:45:00|13526.9|13526.9|13526.9|13526.9|13526.9|13526.9|13526.9|13526.9|0
1654695910000|2022-06-08 13:45:10|13528.29|13528.29|13528.29|13528.29|13528.29|13528.29|13528.29|13528.29|0
1654695920000|2022-06-08 13:45:20|13532.49|13532.49|13532.49|13532.49|13532.49|13532.49|13532.49|13532.49|0
1654695940000|2022-06-08 13:45:40|13533.89|13533.89|13533.89|13533.89|13533.89|13533.89|13533.89|13533.89|0
1654695970000|2022-06-08 13:46:10|13537.86|13537.86|13537.86|13537.86|13537.86|13537.86|13537.86|13537.86|0
1654695980000|2022-06-08 13:46:20|13541.82|13541.82|13541.82|13541.82|13541.82|13541.82|13541.82|13541.82|0
1654696010000|2022-06-08 13:46:50|13546.02|13546.02|13547.42|13547.42|13547.42|13547.42|13546.02|13546.02|0
1654696080000|2022-06-08 13:48:00|13551.62|13551.62|13551.62|13551.62|13551.62|13551.62|13551.62|13551.62|0
1654696100000|2022-06-08 13:48:20|13546.02|13546.02|13547.42|13547.42|13547.42|13547.42|13546.02|13546.02|0
1654696130000|2022-06-08 13:48:50|13551.62|13551.62|13551.62|13551.62|13551.62|13551.62|13551.62|13551.62|0
1654696140000|2022-06-08 13:49:00|13553.02|13553.02|13553.02|13553.02|13553.02|13553.02|13553.02|13553.02|0
1654696150000|2022-06-08 13:49:10|13553.94|13553.94|13560.7|13560.7|13560.7|13560.7|13553.94|13553.94|0
1654696160000|2022-06-08 13:49:20|13561.16|13561.16|13561.16|13561.16|13561.16|13561.16|13561.16|13561.16|0
1654696180000|2022-06-08 13:49:40|13557.2|13557.2|13553|13553|13557.2|13557.2|13553|13553|0
1654696220000|2022-06-08 13:50:20|13549.03|13549.03|13549.03|13549.03|13549.03|13549.03|13549.03|13549.03|0
1654696250000|2022-06-08 13:50:50|13548.11|13548.11|13548.11|13548.11|13548.11|13548.11|13548.11|13548.11|0
1654696260000|2022-06-08 13:51:00|13550.91|13550.91|13550.91|13550.91|13550.91|13550.91|13550.91|13550.91|0
1654696290000|2022-06-08 13:51:30|13554.88|13554.88|13554.88|13554.88|13554.88|13554.88|13554.88|13554.88|0
1654696310000|2022-06-08 13:51:50|13553.48|13553.48|13553.48|13553.48|13553.48|13553.48|13553.48|13553.48|0
1654696360000|2022-06-08 13:52:40|13552.08|13552.08|13552.08|13552.08|13552.08|13552.08|13552.08|13552.08|0
1654696380000|2022-06-08 13:53:00|13549.28|13549.28|13549.28|13549.28|13549.28|13549.28|13549.28|13549.28|0
1654696400000|2022-06-08 13:53:20|13547.88|13547.88|13547.88|13547.88|13547.88|13547.88|13547.88|13547.88|0
1654696410000|2022-06-08 13:53:30|13553.48|13553.48|13552.08|13552.08|13553.48|13553.48|13552.08|13552.08|0
1654696440000|2022-06-08 13:54:00|13560.01|13560.01|13560.01|13560.01|13560.01|13560.01|13560.01|13560.01|0
1654696490000|2022-06-08 13:54:50|13561.41|13561.41|13565.37|13565.37|13565.37|13565.37|13561.41|13561.41|0
1654696500000|2022-06-08 13:55:00|13572.37|13572.37|13572.37|13572.37|13572.37|13572.37|13572.37|13572.37|0
1654696540000|2022-06-08 13:55:40|13580.3|13580.3|13580.3|13580.3|13580.3|13580.3|13580.3|13580.3|0
1654696550000|2022-06-08 13:55:50|13592.2|13592.2|13591.74|13591.74|13592.2|13592.2|13591.74|13591.74|0
1654696560000|2022-06-08 13:56:00|13587.77|13587.77|13583.81|13583.81|13587.77|13587.77|13583.81|13583.81|0
1654696570000|2022-06-08 13:56:10|13587.77|13587.77|13587.77|13587.77|13587.77|13587.77|13587.77|13587.77|0
1654696590000|2022-06-08 13:56:30|13586.37|13586.37|13586.37|13586.37|13586.37|13586.37|13586.37|13586.37|0
1654696610000|2022-06-08 13:56:50|13583.57|13583.57|13583.57|13583.57|13583.57|13583.57|13583.57|13583.57|0
1654696630000|2022-06-08 13:57:10|13584.03|13584.03|13584.03|13584.03|13584.03|13584.03|13584.03|13584.03|0
1654696670000|2022-06-08 13:57:50|13576.1|13576.1|13566.31|13566.31|13576.1|13576.1|13566.31|13566.31|0
1654696730000|2022-06-08 13:58:50|13562.34|13562.34|13562.34|13562.34|13562.34|13562.34|13562.34|13562.34|0
1654696790000|2022-06-08 13:59:50|13563.74|13563.74|13563.74|13563.74|13563.74|13563.74|13563.74|13563.74|0
1654696860000|2022-06-08 14:01:00|13563.28|13563.28|13567.25|13567.25|13567.25|13567.25|13563.28|13563.28|0
1654696920000|2022-06-08 14:02:00|13566.79|13566.79|13570.53|13570.53|13570.53|13570.53|13566.33|13566.33|0
1654696940000|2022-06-08 14:02:20|13570.99|13570.99|13568.19|13568.19|13572.39|13572.39|13568.19|13568.19|0
1654696990000|2022-06-08 14:03:10|13580.08|13580.08|13586.85|13586.85|13586.85|13586.85|13580.08|13580.08|0
1654697090000|2022-06-08 14:04:50|13589.65|13589.65|13591.05|13591.05|13591.05|13591.05|13589.65|13589.65|0
1654697120000|2022-06-08 14:05:20|13583.11|13583.11|13578.92|13578.92|13583.11|13583.11|13578.92|13578.92|0
1654697150000|2022-06-08 14:05:50|13586.85|13586.85|13586.85|13586.85|13586.85|13586.85|13586.85|13586.85|0
1654697160000|2022-06-08 14:06:00|13589.65|13589.65|13597.58|13597.58|13597.58|13597.58|13589.65|13589.65|0
1654697200000|2022-06-08 14:06:40|13601.54|13601.54|13601.54|13601.54|13601.54|13601.54|13601.54|13601.54|0
1654697210000|2022-06-08 14:06:50|13607.14|13607.14|13607.14|13607.14|13607.14|13607.14|13607.14|13607.14|0
1654697230000|2022-06-08 14:07:10|13611.1|13611.1|13611.1|13611.1|13611.1|13611.1|13611.1|13611.1|0
1654697340000|2022-06-08 14:09:00|13607.14|13607.14|13611.1|13611.1|13611.1|13611.1|13607.14|13607.14|0
1654697360000|2022-06-08 14:09:20|13615.07|13615.07|13615.07|13615.07|13615.07|13615.07|13615.07|13615.07|0
1654697400000|2022-06-08 14:10:00|13614.15|13614.15|13614.15|13614.15|13614.15|13614.15|13614.15|13614.15|0
1654697410000|2022-06-08 14:10:10|13609.95|13609.95|13608.09|13608.09|13609.95|13609.95|13608.09|13608.09|0
1654697420000|2022-06-08 14:10:20|13612.06|13612.06|13612.06|13612.06|13612.06|13612.06|13612.06|13612.06|0
1654697460000|2022-06-08 14:11:00|13604.13|13604.13|13604.13|13604.13|13604.13|13604.13|13604.13|13604.13|0
1654697480000|2022-06-08 14:11:20|13600.16|13600.16|13598.76|13598.76|13600.16|13600.16|13598.76|13598.76|0
1654697490000|2022-06-08 14:11:30|13594.8|13594.8|13599.22|13599.22|13599.22|13599.22|13594.8|13594.8|0
1654697500000|2022-06-08 14:11:40|13599.68|13599.68|13599.68|13599.68|13599.68|13599.68|13599.68|13599.68|0
1654697510000|2022-06-08 14:11:50|13600.6|13600.6|13600.6|13600.6|13600.6|13600.6|13600.6|13600.6|0
1654697580000|2022-06-08 14:13:00|13596.64|13596.64|13596.64|13596.64|13596.64|13596.64|13596.64|13596.64|0
1654697620000|2022-06-08 14:13:40|13593.84|13593.84|13595.24|13595.24|13595.24|13595.24|13593.84|13593.84|0
1654697650000|2022-06-08 14:14:10|13591.27|13591.27|13584.51|13584.51|13591.27|13591.27|13584.51|13584.51|0
1654697660000|2022-06-08 14:14:20|13576.58|13576.58|13576.58|13576.58|13576.58|13576.58|13576.58|13576.58|0
1654697700000|2022-06-08 14:15:00|13575.18|13575.18|13575.18|13575.18|13575.18|13575.18|13575.18|13575.18|0
1654697730000|2022-06-08 14:15:30|13573.78|13573.78|13576.58|13576.58|13576.58|13576.58|13573.78|13573.78|0
1654697750000|2022-06-08 14:15:50|13575.18|13575.18|13575.18|13575.18|13575.18|13575.18|13575.18|13575.18|0
1654697770000|2022-06-08 14:16:10|13571.21|13571.21|13571.21|13571.21|13571.21|13571.21|13571.21|13571.21|0
1654697780000|2022-06-08 14:16:20|13579.14|13579.14|13579.14|13579.14|13579.14|13579.14|13579.14|13579.14|0
1654697830000|2022-06-08 14:17:10|13571.21|13571.21|13571.21|13571.21|13571.21|13571.21|13571.21|13571.21|0
1654697840000|2022-06-08 14:17:20|13575.18|13575.18|13571.21|13571.21|13575.18|13575.18|13571.21|13571.21|0
1654697850000|2022-06-08 14:17:30|13572.61|13572.61|13572.61|13572.61|13572.61|13572.61|13572.61|13572.61|0
1654697860000|2022-06-08 14:17:40|13574.01|13574.01|13574.01|13574.01|13574.01|13574.01|13574.01|13574.01|0
1654697970000|2022-06-08 14:19:30|13581.94|13581.94|13581.94|13581.94|13581.94|13581.94|13581.94|13581.94|0
1654697990000|2022-06-08 14:19:50|13582.4|13582.4|13582.4|13582.4|13582.4|13582.4|13582.4|13582.4|0
1654698050000|2022-06-08 14:20:50|13590.33|13590.33|13590.33|13590.33|13590.33|13590.33|13590.33|13590.33|0
1654698060000|2022-06-08 14:21:00|13594.3|13594.3|13594.3|13594.3|13594.3|13594.3|13594.3|13594.3|0
1654698110000|2022-06-08 14:21:50|13601.29|13601.29|13601.29|13601.29|13601.29|13601.29|13601.29|13601.29|0
1654698210000|2022-06-08 14:23:30|13598.5|13598.5|13599.9|13599.9|13599.9|13599.9|13598.5|13598.5|0
1654698230000|2022-06-08 14:23:50|13603.86|13603.86|13607.83|13607.83|13607.83|13607.83|13603.86|13603.86|0
1654698260000|2022-06-08 14:24:20|13606.43|13606.43|13606.43|13606.43|13606.43|13606.43|13606.43|13606.43|0
1654698280000|2022-06-08 14:24:40|13610.39|13610.39|13610.39|13610.39|13610.39|13610.39|13610.39|13610.39|0
1654698400000|2022-06-08 14:26:40|13613.19|13613.19|13613.19|13613.19|13613.19|13613.19|13613.19|13613.19|0
1654698410000|2022-06-08 14:26:50|13610.39|13610.39|13607.59|13607.59|13610.39|13610.39|13607.59|13607.59|0
1654698420000|2022-06-08 14:27:00|13610.39|13610.39|13613.19|13613.19|13613.19|13613.19|13610.39|13610.39|0
1654698460000|2022-06-08 14:27:40|13612.27|13612.27|13608.07|13608.07|13612.27|13612.27|13608.07|13608.07|0
1654698480000|2022-06-08 14:28:00|13612.04|13612.04|13612.04|13612.04|13612.04|13612.04|13612.04|13612.04|0
1654698490000|2022-06-08 14:28:10|13616|13616|13616|13616|13616|13616|13616|13616|0
1654698510000|2022-06-08 14:28:30|13612.04|13612.04|13612.04|13612.04|13612.04|13612.04|13612.04|13612.04|0
1654698540000|2022-06-08 14:29:00|13610.64|13610.64|13614.6|13614.6|13614.6|13614.6|13610.64|13610.64|0
1654698580000|2022-06-08 14:29:40|13616|13616|13616|13616|13616|13616|13616|13616|0
1654698600000|2022-06-08 14:30:00|13611.8|13611.8|13607.84|13607.84|13611.8|13611.8|13607.84|13607.84|0
1654698630000|2022-06-08 14:30:30|13605.04|13605.04|13605.04|13605.04|13605.04|13605.04|13605.04|13605.04|0
1654698680000|2022-06-08 14:31:20|13612.04|13612.04|13612.04|13612.04|13612.04|13612.04|13612.04|13612.04|0
1654698690000|2022-06-08 14:31:30|13616|13616|13616|13616|13616|13616|13616|13616|0
1654698720000|2022-06-08 14:32:00|13610.41|13610.41|13610.41|13610.41|13610.41|13610.41|13610.41|13610.41|0
1654698780000|2022-06-08 14:33:00|13606.44|13606.44|13606.44|13606.44|13606.44|13606.44|13606.44|13606.44|0
1654698810000|2022-06-08 14:33:30|13602.47|13602.47|13602.47|13602.47|13602.47|13602.47|13602.47|13602.47|0
1654698860000|2022-06-08 14:34:20|13598.28|13598.28|13598.28|13598.28|13598.28|13598.28|13598.28|13598.28|0
1654698890000|2022-06-08 14:34:50|13594.31|13594.31|13594.31|13594.31|13594.31|13594.31|13594.31|13594.31|0
1654698960000|2022-06-08 14:36:00|13598.28|13598.28|13610.17|13610.17|13610.17|13610.17|13598.28|13598.28|0
1654699040000|2022-06-08 14:37:20|13608.77|13608.77|13608.77|13608.77|13608.77|13608.77|13608.77|13608.77|0
1654699080000|2022-06-08 14:38:00|13607.37|13607.37|13607.37|13607.37|13607.37|13607.37|13607.37|13607.37|0
1654699100000|2022-06-08 14:38:20|13603.41|13603.41|13603.41|13603.41|13603.41|13603.41|13603.41|13603.41|0
1654699120000|2022-06-08 14:38:40|13602.01|13602.01|13602.01|13602.01|13602.01|13602.01|13602.01|13602.01|0
1654699130000|2022-06-08 14:38:50|13600.61|13600.61|13600.61|13600.61|13600.61|13600.61|13600.61|13600.61|0
1654699140000|2022-06-08 14:39:00|13599.21|13599.21|13599.21|13599.21|13599.21|13599.21|13599.21|13599.21|0
1654699180000|2022-06-08 14:39:40|13596.41|13596.41|13596.41|13596.41|13596.41|13596.41|13596.41|13596.41|0
1654699190000|2022-06-08 14:39:50|13593.65|13593.65|13592.27|13592.27|13593.65|13593.65|13590.89|13590.89|0
1654699200000|2022-06-08 14:40:00|13595.07|13595.07|13597.87|13597.87|13597.87|13597.87|13595.07|13595.07|0
1654699240000|2022-06-08 14:40:40|13601.84|13601.84|13601.84|13601.84|13601.84|13601.84|13601.84|13601.84|0
1654699290000|2022-06-08 14:41:30|13602.3|13602.3|13602.3|13602.3|13602.3|13602.3|13602.3|13602.3|0
1654699370000|2022-06-08 14:42:50|13601.38|13601.38|13601.38|13601.38|13601.38|13601.38|13601.38|13601.38|0
1654699390000|2022-06-08 14:43:10|13597.41|13597.41|13597.41|13597.41|13597.41|13597.41|13597.41|13597.41|0
1654699410000|2022-06-08 14:43:30|13589.48|13589.48|13581.32|13581.32|13589.48|13589.48|13581.32|13581.32|0
1654699430000|2022-06-08 14:43:50|13579.92|13579.92|13579.92|13579.92|13579.92|13579.92|13579.92|13579.92|0
1654699450000|2022-06-08 14:44:10|13581.32|13581.32|13581.32|13581.32|13581.32|13581.32|13581.32|13581.32|0
1654699520000|2022-06-08 14:45:20|13579.92|13579.92|13579.92|13579.92|13579.92|13579.92|13579.92|13579.92|0
1654699530000|2022-06-08 14:45:30|13578.52|13578.52|13578.52|13578.52|13578.52|13578.52|13578.52|13578.52|0
1654699580000|2022-06-08 14:46:20|13566.62|13566.62|13566.62|13566.62|13566.62|13566.62|13566.62|13566.62|0
1654699590000|2022-06-08 14:46:30|13565.22|13565.22|13565.22|13565.22|13565.22|13565.22|13565.22|13565.22|0
1654699740000|2022-06-08 14:49:00|13565.68|13565.68|13565.68|13565.68|13565.68|13565.68|13565.68|13565.68|0
1654699770000|2022-06-08 14:49:30|13564.28|13564.28|13565.68|13565.68|13565.68|13565.68|13561.48|13561.48|0
1654699850000|2022-06-08 14:50:50|13564.28|13564.28|13564.28|13564.28|13564.28|13564.28|13564.28|13564.28|0
1654699870000|2022-06-08 14:51:10|13562.88|13562.88|13562.88|13562.88|13562.88|13562.88|13562.88|13562.88|0
1654699890000|2022-06-08 14:51:30|13565.68|13565.68|13569.65|13569.65|13569.65|13569.65|13565.68|13565.68|0
1654699910000|2022-06-08 14:51:50|13568.25|13568.25|13566.85|13566.85|13568.25|13568.25|13566.85|13566.85|0
1654699920000|2022-06-08 14:52:00|13570.81|13570.81|13570.81|13570.81|13570.81|13570.81|13570.81|13570.81|0
1654699950000|2022-06-08 14:52:30|13569.41|13569.41|13569.41|13569.41|13569.41|13569.41|13569.41|13569.41|0
1654700010000|2022-06-08 14:53:30|13568.02|13568.02|13568.02|13568.02|13568.02|13568.02|13568.02|13568.02|0
1654700060000|2022-06-08 14:54:20|13569.41|13569.41|13569.41|13569.41|13569.41|13569.41|13569.41|13569.41|0
1654700080000|2022-06-08 14:54:40|13569.87|13569.87|13574.07|13574.07|13574.07|13574.07|13569.87|13569.87|0
1654700090000|2022-06-08 14:54:50|13573.61|13573.61|13573.61|13573.61|13573.61|13573.61|13573.61|13573.61|0
1654700130000|2022-06-08 14:55:30|13581.54|13581.54|13577.58|13577.58|13581.54|13581.54|13577.58|13577.58|0
1654700190000|2022-06-08 14:56:30|13573.61|13573.61|13573.61|13573.61|13573.61|13573.61|13573.61|13573.61|0
1654700230000|2022-06-08 14:57:10|13575.01|13575.01|13573.85|13573.85|13577.81|13577.81|13573.85|13573.85|0
1654700240000|2022-06-08 14:57:20|13565.92|13565.92|13565.92|13565.92|13565.92|13565.92|13565.46|13565.46|0
1654700280000|2022-06-08 14:58:00|13561.95|13561.95|13561.95|13561.95|13561.95|13561.95|13561.95|13561.95|0
1654700390000|2022-06-08 14:59:50|13557.99|13557.99|13557.99|13557.99|13557.99|13557.99|13557.99|13557.99|0
1654700440000|2022-06-08 15:00:40|13559.38|13559.38|13560.78|13560.78|13560.78|13560.78|13559.38|13559.38|0
1654700450000|2022-06-08 15:00:50|13562.18|13562.18|13562.18|13562.18|13562.18|13562.18|13562.18|13562.18|0
1654700460000|2022-06-08 15:01:00|13564.98|13564.98|13573.15|13573.15|13573.15|13573.15|13564.98|13564.98|0
1654700470000|2022-06-08 15:01:10|13565.22|13565.22|13562.65|13562.65|13565.45|13565.45|13561.25|13561.25|0
1654700490000|2022-06-08 15:01:30|13566.85|13566.85|13566.85|13566.85|13568.25|13568.25|13566.85|13566.85|0
1654700500000|2022-06-08 15:01:40|13562.88|13562.88|13565.68|13565.68|13565.68|13565.68|13562.88|13562.88|0
1654700510000|2022-06-08 15:01:50|13567.08|13567.08|13567.08|13567.08|13567.08|13567.08|13567.08|13567.08|0
1654700540000|2022-06-08 15:02:20|13571.05|13571.05|13571.05|13571.05|13571.05|13571.05|13571.05|13571.05|0
1654700550000|2022-06-08 15:02:30|13578.98|13578.98|13578.98|13578.98|13578.98|13578.98|13578.98|13578.98|0
1654700620000|2022-06-08 15:03:40|13580.38|13580.38|13572.45|13572.45|13580.38|13580.38|13572.45|13572.45|0
1654700630000|2022-06-08 15:03:50|13571.05|13571.05|13578.98|13578.98|13578.98|13578.98|13571.05|13571.05|0
1654700640000|2022-06-08 15:04:00|13581.78|13581.78|13581.78|13581.78|13581.78|13581.78|13581.78|13581.78|0
1654700800000|2022-06-08 15:06:40|13577.81|13577.81|13577.81|13577.81|13577.81|13577.81|13577.81|13577.81|0
1654700830000|2022-06-08 15:07:10|13577.35|13577.35|13577.35|13577.35|13577.35|13577.35|13577.35|13577.35|0
1654700850000|2022-06-08 15:07:30|13574.55|13574.55|13575.95|13575.95|13575.95|13575.95|13574.55|13574.55|0
1654700860000|2022-06-08 15:07:40|13571.75|13571.75|13568.95|13568.95|13571.75|13571.75|13568.95|13568.95|0
1654700930000|2022-06-08 15:08:50|13564.76|13564.76|13564.76|13564.76|13564.76|13564.76|13564.76|13564.76|0
1654700990000|2022-06-08 15:09:50|13565.22|13565.22|13565.22|13565.22|13565.22|13565.22|13565.22|13565.22|0
1654701000000|2022-06-08 15:10:00|13561.25|13561.25|13559.85|13559.85|13561.25|13561.25|13559.85|13559.85|0
1654701030000|2022-06-08 15:10:30|13561.25|13561.25|13561.25|13561.25|13561.25|13561.25|13561.25|13561.25|0
1654701160000|2022-06-08 15:12:40|13565.22|13565.22|13565.22|13565.22|13565.22|13565.22|13565.22|13565.22|0
1654701180000|2022-06-08 15:13:00|13568.02|13568.02|13568.02|13568.02|13568.02|13568.02|13568.02|13568.02|0
1654701240000|2022-06-08 15:14:00|13565.22|13565.22|13565.22|13565.22|13565.22|13565.22|13565.22|13565.22|0
1654701300000|2022-06-08 15:15:00|13564.76|13564.76|13568.95|13568.95|13568.95|13568.95|13564.76|13564.76|0
1654701330000|2022-06-08 15:15:30|13568.5|13568.5|13568.95|13568.95|13568.95|13568.95|13568.5|13568.5|0
1654701350000|2022-06-08 15:15:50|13571.75|13571.75|13571.75|13571.75|13571.75|13571.75|13571.75|13571.75|0
1654701470000|2022-06-08 15:17:50|13575.72|13575.72|13575.72|13575.72|13575.72|13575.72|13575.72|13575.72|0
1654701480000|2022-06-08 15:18:00|13577.12|13577.12|13577.12|13577.12|13577.12|13577.12|13577.12|13577.12|0
1654701570000|2022-06-08 15:19:30|13578.52|13578.52|13585.52|13585.52|13585.52|13585.52|13578.52|13578.52|0
1654701580000|2022-06-08 15:19:40|13584.6|13584.6|13585.52|13585.52|13585.52|13585.52|13584.6|13584.6|0
1654701600000|2022-06-08 15:20:00|13584.12|13584.12|13584.12|13584.12|13584.12|13584.12|13584.12|13584.12|0
1654701630000|2022-06-08 15:20:30|13579.92|13579.92|13579.92|13579.92|13579.92|13579.92|13579.92|13579.92|0
1654701650000|2022-06-08 15:20:50|13580.38|13580.38|13580.38|13580.38|13580.38|13580.38|13580.38|13580.38|0
1654701660000|2022-06-08 15:21:00|13588.31|13588.31|13592.27|13592.27|13592.27|13592.27|13588.31|13588.31|0
1654701680000|2022-06-08 15:21:20|13595.07|13595.07|13595.07|13595.07|13595.07|13595.07|13595.07|13595.07|0
1654701710000|2022-06-08 15:21:50|13599.04|13599.04|13599.04|13599.04|13599.04|13599.04|13599.04|13599.04|0
1654701740000|2022-06-08 15:22:20|13595.07|13595.07|13595.07|13595.07|13595.07|13595.07|13595.07|13595.07|0
1654701750000|2022-06-08 15:22:30|13596.47|13596.47|13599.27|13599.27|13599.27|13599.27|13596.47|13596.47|0
1654701780000|2022-06-08 15:23:00|13599.73|13599.73|13599.73|13599.73|13599.73|13599.73|13599.73|13599.73|0
1654701820000|2022-06-08 15:23:40|13601.13|13601.13|13601.13|13601.13|13601.13|13601.13|13601.13|13601.13|0
1654701850000|2022-06-08 15:24:10|13602.53|13602.53|13602.53|13602.53|13602.53|13602.53|13602.53|13602.53|0
1654701860000|2022-06-08 15:24:20|13598.33|13598.33|13598.33|13598.33|13598.33|13598.33|13598.33|13598.33|0
1654701870000|2022-06-08 15:24:30|13594.37|13594.37|13594.37|13594.37|13594.37|13594.37|13594.37|13594.37|0
1654701890000|2022-06-08 15:24:50|13593.45|13593.45|13593.45|13593.45|13593.45|13593.45|13593.45|13593.45|0
1654701920000|2022-06-08 15:25:20|13592.05|13592.05|13592.05|13592.05|13592.05|13592.05|13592.05|13592.05|0
1654701980000|2022-06-08 15:26:20|13596.01|13596.01|13596.01|13596.01|13596.01|13596.01|13596.01|13596.01|0
1654702020000|2022-06-08 15:27:00|13592.05|13592.05|13592.05|13592.05|13592.05|13592.05|13592.05|13592.05|0
1654702030000|2022-06-08 15:27:10|13594.85|13594.85|13598.81|13598.81|13598.81|13598.81|13594.85|13594.85|0
1654702080000|2022-06-08 15:28:00|13600.21|13600.21|13597.41|13597.41|13600.21|13600.21|13597.41|13597.41|0
1654702110000|2022-06-08 15:28:30|13601.61|13601.61|13601.61|13601.61|13601.61|13601.61|13601.61|13601.61|0
1654702140000|2022-06-08 15:29:00|13608.61|13608.61|13608.61|13608.61|13608.61|13608.61|13608.61|13608.61|0
1654702150000|2022-06-08 15:29:10|13610.01|13610.01|13608.61|13608.61|13610.01|13610.01|13608.61|13608.61|0
1654702160000|2022-06-08 15:29:20|13605.81|13605.81|13604.41|13604.41|13605.81|13605.81|13604.41|13604.41|0
1654702170000|2022-06-08 15:29:30|13603.01|13603.01|13603.47|13603.47|13603.47|13603.47|13603.01|13603.01|0
1654702180000|2022-06-08 15:29:40|13597.87|13597.87|13597.87|13597.87|13597.87|13597.87|13597.87|13597.87|0
1654758900000|2022-06-09 07:15:00|13441.17|13441.17|13441.17|13441.17|13441.17|13441.17|13441.17|13441.17|0
1654758910000|2022-06-09 07:15:10|13428.57|13428.57|13428.57|13428.57|13428.57|13428.57|13428.57|13428.57|0
1654758920000|2022-06-09 07:15:20|13436.97|13436.97|13435.57|13435.57|13436.97|13436.97|13435.57|13435.57|0
1654758930000|2022-06-09 07:15:30|13446.77|13446.77|13456.56|13456.56|13456.56|13456.56|13446.77|13446.77|0
1654758970000|2022-06-09 07:16:10|13436.74|13436.74|13444.67|13444.67|13444.67|13444.67|13436.74|13436.74|0
1654758990000|2022-06-09 07:16:30|13436.74|13436.74|13448.63|13448.63|13448.63|13448.63|13436.74|13436.74|0
1654759070000|2022-06-09 07:17:50|13436.74|13436.74|13436.74|13436.74|13436.74|13436.74|13436.74|13436.74|0
1654759100000|2022-06-09 07:18:20|13443.73|13443.73|13454.93|13454.93|13454.93|13454.93|13443.73|13443.73|0
1654759110000|2022-06-09 07:18:30|13457.73|13457.73|13452.13|13452.13|13457.73|13457.73|13452.13|13452.13|0
1654759120000|2022-06-09 07:18:40|13447.93|13447.93|13447.93|13447.93|13447.93|13447.93|13447.93|13447.93|0
1654759160000|2022-06-09 07:19:20|13446.53|13446.53|13453.53|13453.53|13454.93|13454.93|13446.53|13446.53|0
1654759200000|2022-06-09 07:20:00|13460.89|13460.89|13457.67|13457.67|13460.89|13460.89|13457.67|13457.67|0
1654759210000|2022-06-09 07:20:10|13455.83|13455.83|13455.83|13455.83|13455.83|13455.83|13455.83|13455.83|0
1654759220000|2022-06-09 07:20:20|13461.43|13461.43|13467.02|13467.02|13467.02|13467.02|13461.43|13461.43|0
1654759230000|2022-06-09 07:20:30|13474.02|13474.02|13474.02|13474.02|13474.02|13474.02|13474.02|13474.02|0
1654759240000|2022-06-09 07:20:40|13475.42|13475.42|13475.42|13475.42|13475.42|13475.42|13475.42|13475.42|0
1654759260000|2022-06-09 07:21:00|13474.02|13474.02|13476.82|13476.82|13476.82|13476.82|13474.02|13474.02|0
1654759270000|2022-06-09 07:21:10|13479.62|13479.62|13499.45|13499.45|13499.45|13499.45|13479.62|13479.62|0
1654759280000|2022-06-09 07:21:20|13493.85|13493.85|13493.85|13493.85|13493.85|13493.85|13493.85|13493.85|0
1654759350000|2022-06-09 07:22:30|13491.05|13491.05|13491.05|13491.05|13491.05|13491.05|13491.05|13491.05|0
1654759370000|2022-06-09 07:22:50|13488.25|13488.25|13488.25|13488.25|13488.25|13488.25|13488.25|13488.25|0
1654759400000|2022-06-09 07:23:20|13495.25|13495.25|13495.25|13495.25|13495.25|13495.25|13495.25|13495.25|0
1654759410000|2022-06-09 07:23:30|13503.18|13503.18|13495.25|13495.25|13503.18|13503.18|13495.25|13495.25|0
1654759420000|2022-06-09 07:23:40|13507.14|13507.14|13499.21|13499.21|13507.14|13507.14|13499.21|13499.21|0
1654759520000|2022-06-09 07:25:20|13495.25|13495.25|13494.04|13494.04|13498.01|13498.01|13494.04|13494.04|0
1654759540000|2022-06-09 07:25:40|13490.08|13490.08|13490.08|13490.08|13490.08|13490.08|13490.08|13490.08|0
1654759550000|2022-06-09 07:25:50|13494.27|13494.27|13494.27|13494.27|13494.27|13494.27|13494.27|13494.27|0
1654759560000|2022-06-09 07:26:00|13495.67|13495.67|13494.27|13494.27|13495.67|13495.67|13494.27|13494.27|0
1654759580000|2022-06-09 07:26:20|13497.07|13497.07|13490.08|13490.08|13497.07|13497.07|13490.08|13490.08|0
1654759590000|2022-06-09 07:26:30|13494.27|13494.27|13494.27|13494.27|13494.27|13494.27|13494.27|13494.27|0
1654759610000|2022-06-09 07:26:50|13497.07|13497.07|13497.07|13497.07|13497.07|13497.07|13497.07|13497.07|0
1654759640000|2022-06-09 07:27:20|13502.67|13502.67|13499.91|13499.91|13502.67|13502.67|13499.91|13499.91|0
1654759650000|2022-06-09 07:27:30|13501.31|13501.31|13505.51|13505.51|13506.91|13506.91|13501.31|13501.31|0
1654759670000|2022-06-09 07:27:50|13509.71|13509.71|13512.51|13512.51|13512.51|13512.51|13509.71|13509.71|0
1654759700000|2022-06-09 07:28:20|13520.44|13520.44|13520.44|13520.44|13520.44|13520.44|13520.44|13520.44|0
1654759730000|2022-06-09 07:28:50|13524.4|13524.4|13525.8|13525.8|13525.8|13525.8|13524.4|13524.4|0
1654759750000|2022-06-09 07:29:10|13534.2|13534.2|13535.6|13535.6|13535.6|13535.6|13530|13530|0
1654759760000|2022-06-09 07:29:20|13537|13537|13528.6|13528.6|13537|13537|13528.6|13528.6|0
1654759770000|2022-06-09 07:29:30|13525.8|13525.8|13527.2|13527.2|13527.2|13527.2|13525.8|13525.8|0
1654759790000|2022-06-09 07:29:50|13523.24|13523.24|13527.44|13527.44|13527.44|13527.44|13523.24|13523.24|0
1654759800000|2022-06-09 07:30:00|13528.84|13528.84|13532.8|13532.8|13532.8|13532.8|13528.84|13528.84|0
1654759850000|2022-06-09 07:30:50|13534.2|13534.2|13534.2|13534.2|13534.2|13534.2|13534.2|13534.2|0
1654759860000|2022-06-09 07:31:00|13526.27|13526.27|13526.27|13526.27|13526.27|13526.27|13526.27|13526.27|0
1654759870000|2022-06-09 07:31:10|13510.88|13510.88|13526.27|13526.27|13526.27|13526.27|13510.88|13510.88|0
1654759880000|2022-06-09 07:31:20|13526.73|13526.73|13526.73|13526.73|13526.73|13526.73|13526.73|13526.73|0
1654759900000|2022-06-09 07:31:40|13522.53|13522.53|13522.53|13522.53|13522.53|13522.53|13522.53|13522.53|0
1654759970000|2022-06-09 07:32:50|13516.93|13516.93|13516.93|13516.93|13516.93|13516.93|13516.93|13516.93|0
1654759990000|2022-06-09 07:33:10|13509|13509|13505.04|13505.04|13509|13509|13501.07|13501.07|0
1654760000000|2022-06-09 07:33:20|13500.84|13500.84|13500.84|13500.84|13500.84|13500.84|13500.84|13500.84|0
1654760020000|2022-06-09 07:33:40|13506.44|13506.44|13506.44|13506.44|13506.44|13506.44|13506.44|13506.44|0
1654760040000|2022-06-09 07:34:00|13503.64|13503.64|13503.64|13503.64|13503.64|13503.64|13503.64|13503.64|0
1654760050000|2022-06-09 07:34:10|13513.43|13513.43|13507.84|13507.84|13513.43|13513.43|13507.84|13507.84|0
1654760070000|2022-06-09 07:34:30|13502.24|13502.24|13506.44|13506.44|13506.44|13506.44|13502.24|13502.24|0
1654760080000|2022-06-09 07:34:40|13500.84|13500.84|13500.84|13500.84|13500.84|13500.84|13500.84|13500.84|0
1654760140000|2022-06-09 07:35:40|13496.64|13496.64|13496.64|13496.64|13496.64|13496.64|13496.64|13496.64|0
1654760230000|2022-06-09 07:37:10|13505.04|13505.04|13509.24|13509.24|13509.24|13509.24|13505.04|13505.04|0
1654760240000|2022-06-09 07:37:20|13507.84|13507.84|13507.84|13507.84|13507.84|13507.84|13507.84|13507.84|0
1654760260000|2022-06-09 07:37:40|13503.64|13503.64|13507.84|13507.84|13507.84|13507.84|13503.64|13503.64|0
1654760270000|2022-06-09 07:37:50|13510.64|13510.64|13510.64|13510.64|13510.64|13510.64|13510.64|13510.64|0
1654760310000|2022-06-09 07:38:30|13509.24|13509.24|13510.64|13510.64|13510.64|13510.64|13509.24|13509.24|0
1654760340000|2022-06-09 07:39:00|13514.83|13514.83|13514.83|13514.83|13514.83|13514.83|13514.83|13514.83|0
1654760360000|2022-06-09 07:39:20|13516.23|13516.23|13517.63|13517.63|13517.63|13517.63|13516.23|13516.23|0
1654760440000|2022-06-09 07:40:40|13537.46|13537.46|13537.46|13537.46|13537.46|13537.46|13537.46|13537.46|0
1654760480000|2022-06-09 07:41:20|13538.86|13538.86|13538.86|13538.86|13538.86|13538.86|13538.86|13538.86|0
1654760640000|2022-06-09 07:44:00|13546.79|13546.79|13546.79|13546.79|13546.79|13546.79|13546.79|13546.79|0
1654760650000|2022-06-09 07:44:10|13538.86|13538.86|13538.86|13538.86|13538.86|13538.86|13538.86|13538.86|0
1654760720000|2022-06-09 07:45:20|13544.46|13544.46|13544.46|13544.46|13544.46|13544.46|13544.46|13544.46|0
1654760760000|2022-06-09 07:46:00|13547.26|13547.26|13547.26|13547.26|13547.26|13547.26|13547.26|13547.26|0
1654760770000|2022-06-09 07:46:10|13545.86|13545.86|13543.06|13543.06|13545.86|13545.86|13543.06|13543.06|0
1654760830000|2022-06-09 07:47:10|13550.05|13550.05|13554.25|13554.25|13554.25|13554.25|13550.05|13550.05|0
1654760860000|2022-06-09 07:47:40|13562.18|13562.18|13562.18|13562.18|13562.18|13562.18|13562.18|13562.18|0
1654760880000|2022-06-09 07:48:00|13564.98|13564.98|13564.98|13564.98|13564.98|13564.98|13564.98|13564.98|0
1654760920000|2022-06-09 07:48:40|13570.58|13570.58|13570.58|13570.58|13570.58|13570.58|13570.58|13570.58|0
1654760930000|2022-06-09 07:48:50|13566.38|13566.38|13573.38|13573.38|13573.38|13573.38|13566.38|13566.38|0
1654760950000|2022-06-09 07:49:10|13580.38|13580.38|13580.38|13580.38|13580.38|13580.38|13580.38|13580.38|0
1654760960000|2022-06-09 07:49:20|13577.58|13577.58|13577.58|13577.58|13580.38|13580.38|13577.58|13577.58|0
1654760980000|2022-06-09 07:49:40|13581.78|13581.78|13581.3|13581.3|13581.78|13581.78|13580.38|13580.38|0
1654761000000|2022-06-09 07:50:00|13578.5|13578.5|13578.5|13578.5|13578.5|13578.5|13578.5|13578.5|0
1654761020000|2022-06-09 07:50:20|13578.96|13578.96|13578.96|13578.96|13578.96|13578.96|13578.96|13578.96|0
1654761070000|2022-06-09 07:51:10|13587.35|13587.35|13587.35|13587.35|13587.35|13587.35|13587.35|13587.35|0
1654761090000|2022-06-09 07:51:30|13607.18|13607.18|13607.18|13607.18|13607.18|13607.18|13607.18|13607.18|0
1654761110000|2022-06-09 07:51:50|13615.58|13615.58|13614.18|13614.18|13615.58|13615.58|13614.18|13614.18|0
1654761130000|2022-06-09 07:52:10|13602.28|13602.28|13602.28|13602.28|13602.28|13602.28|13602.28|13602.28|0
1654761150000|2022-06-09 07:52:30|13598.32|13598.32|13603.91|13603.91|13603.91|13603.91|13598.32|13598.32|0
1654761200000|2022-06-09 07:53:20|13601.12|13601.12|13601.12|13601.12|13601.12|13601.12|13601.12|13601.12|0
1654761210000|2022-06-09 07:53:30|13599.72|13599.72|13599.72|13599.72|13599.72|13599.72|13599.72|13599.72|0
1654761240000|2022-06-09 07:54:00|13595.52|13595.52|13595.52|13595.52|13595.52|13595.52|13595.52|13595.52|0
1654761290000|2022-06-09 07:54:50|13592.72|13592.72|13592.72|13592.72|13592.72|13592.72|13592.72|13592.72|0
1654761320000|2022-06-09 07:55:20|13600.65|13600.65|13600.65|13600.65|13600.65|13600.65|13600.65|13600.65|0
1654761350000|2022-06-09 07:55:50|13596.45|13596.45|13592.25|13592.25|13596.45|13596.45|13592.25|13592.25|0
1654761360000|2022-06-09 07:56:00|13584.32|13584.32|13584.32|13584.32|13584.32|13584.32|13584.32|13584.32|0
1654761380000|2022-06-09 07:56:20|13582.92|13582.92|13584.32|13584.32|13584.32|13584.32|13582.92|13582.92|0
1654761400000|2022-06-09 07:56:40|13586.62|13586.62|13587.54|13587.54|13587.54|13587.54|13586.62|13586.62|0
1654761460000|2022-06-09 07:57:40|13583.34|13583.34|13583.34|13583.34|13583.34|13583.34|13583.34|13583.34|0
1654761470000|2022-06-09 07:57:50|13584.74|13584.74|13583.34|13583.34|13584.74|13584.74|13583.34|13583.34|0
1654761490000|2022-06-09 07:58:10|13584.74|13584.74|13588.94|13588.94|13588.94|13588.94|13584.74|13584.74|0
1654761500000|2022-06-09 07:58:20|13587.54|13587.54|13587.54|13587.54|13587.54|13587.54|13587.54|13587.54|0
1654761540000|2022-06-09 07:59:00|13599.44|13599.44|13607.37|13607.37|13607.37|13607.37|13599.44|13599.44|0
1654761550000|2022-06-09 07:59:10|13611.56|13611.56|13611.56|13611.56|13611.56|13611.56|13611.56|13611.56|0
1654761560000|2022-06-09 07:59:20|13610.65|13610.65|13610.65|13610.65|13610.65|13610.65|13610.65|13610.65|0
1654761590000|2022-06-09 07:59:50|13616.24|13616.24|13616.24|13616.24|13616.24|13616.24|13616.24|13616.24|0
1654761600000|2022-06-09 08:00:00|13610.65|13610.65|13598.75|13598.75|13610.65|13610.65|13598.75|13598.75|0
1654761640000|2022-06-09 08:00:40|13597.35|13597.35|13595.51|13595.51|13597.35|13597.35|13595.51|13595.51|0
1654761740000|2022-06-09 08:02:20|13602.51|13602.51|13594.11|13594.11|13602.51|13602.51|13594.11|13594.11|0
1654761750000|2022-06-09 08:02:30|13589.91|13589.91|13591.31|13591.31|13591.31|13591.31|13589.91|13589.91|0
1654761870000|2022-06-09 08:04:30|13592.71|13592.71|13592.71|13592.71|13592.71|13592.71|13592.71|13592.71|0
1654761880000|2022-06-09 08:04:40|13585.71|13585.71|13585.71|13585.71|13585.71|13585.71|13585.71|13585.71|0
1654761910000|2022-06-09 08:05:10|13578.72|13578.72|13578.72|13578.72|13578.72|13578.72|13578.72|13578.72|0
1654761940000|2022-06-09 08:05:40|13571.72|13571.72|13571.72|13571.72|13571.72|13571.72|13571.72|13571.72|0
1654761950000|2022-06-09 08:05:50|13575.68|13575.68|13575.68|13575.68|13575.68|13575.68|13575.68|13575.68|0
1654761970000|2022-06-09 08:06:10|13567.75|13567.75|13567.75|13567.75|13567.75|13567.75|13567.75|13567.75|0
1654761980000|2022-06-09 08:06:20|13566.35|13566.35|13555.16|13555.16|13566.35|13566.35|13553.76|13553.76|0
1654762060000|2022-06-09 08:07:40|13559.12|13559.12|13559.12|13559.12|13559.12|13559.12|13559.12|13559.12|0
1654762070000|2022-06-09 08:07:50|13560.52|13560.52|13560.52|13560.52|13560.52|13560.52|13559.12|13559.12|0
1654762090000|2022-06-09 08:08:10|13568.45|13568.45|13568.45|13568.45|13568.45|13568.45|13568.45|13568.45|0
1654762100000|2022-06-09 08:08:20|13569.85|13569.85|13568.45|13568.45|13569.85|13569.85|13568.45|13568.45|0
1654762120000|2022-06-09 08:08:40|13564.49|13564.49|13560.52|13560.52|13564.49|13564.49|13560.52|13560.52|0
1654762130000|2022-06-09 08:08:50|13556.56|13556.56|13556.56|13556.56|13556.56|13556.56|13556.56|13556.56|0
1654762150000|2022-06-09 08:09:10|13559.36|13559.36|13559.36|13559.36|13559.36|13559.36|13559.36|13559.36|0
1654762170000|2022-06-09 08:09:30|13563.56|13563.56|13563.56|13563.56|13563.56|13563.56|13563.56|13563.56|0
1654762200000|2022-06-09 08:10:00|13559.36|13559.36|13559.36|13559.36|13559.36|13559.36|13559.36|13559.36|0
1654762250000|2022-06-09 08:10:50|13564.96|13564.96|13563.56|13563.56|13564.96|13564.96|13563.56|13563.56|0
1654762260000|2022-06-09 08:11:00|13559.59|13559.59|13559.59|13559.59|13559.59|13559.59|13559.59|13559.59|0
1654762280000|2022-06-09 08:11:20|13562.39|13562.39|13562.39|13562.39|13562.39|13562.39|13562.39|13562.39|0
1654762330000|2022-06-09 08:12:10|13554.46|13554.46|13554.46|13554.46|13554.46|13554.46|13554.46|13554.46|0
1654762340000|2022-06-09 08:12:20|13558.42|13558.42|13558.42|13558.42|13558.42|13558.42|13558.42|13558.42|0
1654762470000|2022-06-09 08:14:30|13552.83|13552.83|13551.43|13551.43|13558.42|13558.42|13551.43|13551.43|0
1654762510000|2022-06-09 08:15:10|13543.5|13543.5|13547.46|13547.46|13547.46|13547.46|13543.5|13543.5|0
1654762680000|2022-06-09 08:18:00|13546.06|13546.06|13546.06|13546.06|13546.06|13546.06|13546.06|13546.06|0
1654762790000|2022-06-09 08:19:50|13548.86|13548.86|13554.46|13554.46|13554.46|13554.46|13548.86|13548.86|0
1654762880000|2022-06-09 08:21:20|13546.53|13546.53|13546.53|13546.53|13546.53|13546.53|13546.53|13546.53|0
1654763000000|2022-06-09 08:23:20|13546.99|13546.99|13545.59|13545.59|13548.39|13548.39|13545.59|13545.59|0
1654763050000|2022-06-09 08:24:10|13549.55|13549.55|13549.55|13549.55|13549.55|13549.55|13549.55|13549.55|0
1654763200000|2022-06-09 08:26:40|13553.52|13553.52|13553.52|13553.52|13553.52|13553.52|13553.52|13553.52|0
1654763240000|2022-06-09 08:27:20|13549.55|13549.55|13553.52|13553.52|13553.52|13553.52|13549.55|13549.55|0
1654763250000|2022-06-09 08:27:30|13557.48|13557.48|13557.48|13557.48|13557.48|13557.48|13557.48|13557.48|0
1654763260000|2022-06-09 08:27:40|13553.52|13553.52|13553.52|13553.52|13553.52|13553.52|13549.55|13549.55|0
1654763320000|2022-06-09 08:28:40|13556.32|13556.32|13556.32|13556.32|13556.32|13556.32|13556.32|13556.32|0
1654763390000|2022-06-09 08:29:50|13557.72|13557.72|13557.72|13557.72|13557.72|13557.72|13557.72|13557.72|0
1654763400000|2022-06-09 08:30:00|13563.32|13563.32|13563.32|13563.32|13563.32|13563.32|13563.32|13563.32|0
1654763500000|2022-06-09 08:31:40|13564.72|13564.72|13568.91|13568.91|13568.91|13568.91|13564.72|13564.72|0
1654763510000|2022-06-09 08:31:50|13571.71|13571.71|13571.71|13571.71|13571.71|13571.71|13571.71|13571.71|0
1654763610000|2022-06-09 08:33:30|13568.91|13568.91|13567.51|13567.51|13568.91|13568.91|13567.51|13567.51|0
1654763620000|2022-06-09 08:33:40|13579.41|13579.41|13579.41|13579.41|13579.41|13579.41|13579.41|13579.41|0
1654763650000|2022-06-09 08:34:10|13580.81|13580.81|13580.81|13580.81|13580.81|13580.81|13580.81|13580.81|0
1654763690000|2022-06-09 08:34:50|13583.57|13583.57|13583.57|13583.57|13583.57|13583.57|13583.57|13583.57|0
1654763720000|2022-06-09 08:35:20|13587.53|13587.53|13587.53|13587.53|13587.53|13587.53|13587.53|13587.53|0
1654763800000|2022-06-09 08:36:40|13595.93|13595.93|13606.66|13606.66|13606.66|13606.66|13595.93|13595.93|0
1654763880000|2022-06-09 08:38:00|13608.06|13608.06|13610.86|13610.86|13610.86|13610.86|13608.06|13608.06|0
1654763910000|2022-06-09 08:38:30|13614.82|13614.82|13614.82|13614.82|13614.82|13614.82|13614.82|13614.82|0
1654763920000|2022-06-09 08:38:40|13617.62|13617.62|13617.62|13617.62|13617.62|13617.62|13617.62|13617.62|0
1654763970000|2022-06-09 08:39:30|13614.82|13614.82|13614.82|13614.82|13614.82|13614.82|13614.82|13614.82|0
1654764030000|2022-06-09 08:40:30|13620.42|13620.42|13620.42|13620.42|13620.42|13620.42|13620.42|13620.42|0
1654764080000|2022-06-09 08:41:20|13617.62|13617.62|13617.62|13617.62|13617.62|13617.62|13617.62|13617.62|0
1654764100000|2022-06-09 08:41:40|13616.22|13616.22|13617.62|13617.62|13617.62|13617.62|13616.22|13616.22|0
1654764250000|2022-06-09 08:44:10|13616.22|13616.22|13619.02|13619.02|13619.02|13619.02|13612.02|13612.02|0
1654764260000|2022-06-09 08:44:20|13621.82|13621.82|13621.82|13621.82|13621.82|13621.82|13621.82|13621.82|0
1654764270000|2022-06-09 08:44:30|13627.42|13627.42|13627.42|13627.42|13627.42|13627.42|13627.42|13627.42|0
1654764280000|2022-06-09 08:44:40|13631.62|13631.62|13631.62|13631.62|13631.62|13631.62|13631.62|13631.62|0
1654764310000|2022-06-09 08:45:10|13627.42|13627.42|13627.42|13627.42|13627.42|13627.42|13627.42|13627.42|0
1654764410000|2022-06-09 08:46:50|13630.22|13630.22|13631.62|13631.62|13631.62|13631.62|13630.22|13630.22|0
1654764420000|2022-06-09 08:47:00|13633.02|13633.02|13633.02|13633.02|13633.02|13633.02|13633.02|13633.02|0
1654764430000|2022-06-09 08:47:10|13630.22|13630.22|13630.22|13630.22|13630.22|13630.22|13630.22|13630.22|0
1654764440000|2022-06-09 08:47:20|13631.6|13631.6|13639.53|13639.53|13639.53|13639.53|13631.6|13631.6|0
1654764450000|2022-06-09 08:47:30|13643.49|13643.49|13643.49|13643.49|13643.49|13643.49|13643.49|13643.49|0
1654764520000|2022-06-09 08:48:40|13637.89|13637.89|13637.89|13637.89|13637.89|13637.89|13637.89|13637.89|0
1654764540000|2022-06-09 08:49:00|13636.06|13636.06|13636.06|13636.06|13636.06|13636.06|13636.06|13636.06|0
1654764650000|2022-06-09 08:50:50|13643.99|13643.99|13651.92|13651.92|13651.92|13651.92|13643.99|13643.99|0
1654764660000|2022-06-09 08:51:00|13653.32|13653.32|13653.32|13653.32|13653.32|13653.32|13653.32|13653.32|0
1654764720000|2022-06-09 08:52:00|13649.35|13649.35|13649.35|13649.35|13649.35|13649.35|13649.35|13649.35|0
1654764830000|2022-06-09 08:53:50|13661.25|13661.25|13661.25|13661.25|13661.25|13661.25|13661.25|13661.25|0
1654764840000|2022-06-09 08:54:00|13666.84|13666.84|13666.84|13666.84|13666.84|13666.84|13666.84|13666.84|0
1654764850000|2022-06-09 08:54:10|13658.91|13658.91|13653.55|13653.55|13658.91|13658.91|13653.55|13653.55|0
1654764890000|2022-06-09 08:54:50|13650.75|13650.75|13650.75|13650.75|13650.75|13650.75|13650.75|13650.75|0
1654764940000|2022-06-09 08:55:40|13649.35|13649.35|13649.35|13649.35|13649.35|13649.35|13649.35|13649.35|0
1654764950000|2022-06-09 08:55:50|13647.95|13647.95|13649.35|13649.35|13649.35|13649.35|13647.95|13647.95|0
1654765010000|2022-06-09 08:56:50|13661.25|13661.25|13661.25|13661.25|13661.25|13661.25|13661.25|13661.25|0
1654765020000|2022-06-09 08:57:00|13653.32|13653.32|13653.32|13653.32|13653.32|13653.32|13653.32|13653.32|0
1654765100000|2022-06-09 08:58:20|13651.92|13651.92|13651.92|13651.92|13651.92|13651.92|13651.92|13651.92|0
1654765150000|2022-06-09 08:59:10|13640.02|13640.02|13640.48|13640.48|13640.48|13640.48|13640.02|13640.02|0
1654765190000|2022-06-09 08:59:50|13641.88|13641.88|13641.88|13641.88|13641.88|13641.88|13641.88|13641.88|0
1654765200000|2022-06-09 09:00:00|13636.28|13636.28|13639.08|13639.08|13639.08|13639.08|13636.28|13636.28|0
1654765250000|2022-06-09 09:00:50|13636.28|13636.28|13636.28|13636.28|13636.28|13636.28|13636.28|13636.28|0
1654765390000|2022-06-09 09:03:10|13646.08|13646.08|13644.68|13644.68|13646.08|13646.08|13644.68|13644.68|0
1654765420000|2022-06-09 09:03:40|13645.6|13645.6|13645.6|13645.6|13645.6|13645.6|13645.6|13645.6|0
1654765510000|2022-06-09 09:05:10|13661.46|13661.46|13665.42|13665.42|13665.42|13665.42|13661.46|13661.46|0
1654765540000|2022-06-09 09:05:40|13662.63|13662.63|13662.63|13662.63|13662.63|13662.63|13662.63|13662.63|0
1654765550000|2022-06-09 09:05:50|13658.66|13658.66|13658.66|13658.66|13658.66|13658.66|13658.66|13658.66|0
1654765610000|2022-06-09 09:06:50|13654.7|13654.7|13654.7|13654.7|13654.7|13654.7|13654.7|13654.7|0
1654765720000|2022-06-09 09:08:40|13651.9|13651.9|13654.7|13654.7|13654.7|13654.7|13651.9|13651.9|0
1654765810000|2022-06-09 09:10:10|13657.49|13657.49|13657.49|13657.49|13657.49|13657.49|13657.49|13657.49|0
1654765850000|2022-06-09 09:10:50|13653.53|13653.53|13653.53|13653.53|13653.53|13653.53|13653.53|13653.53|0
1654765880000|2022-06-09 09:11:20|13649.56|13649.56|13649.56|13649.56|13649.56|13649.56|13649.56|13649.56|0
1654765920000|2022-06-09 09:12:00|13645.6|13645.6|13641.63|13641.63|13645.6|13645.6|13641.63|13641.63|0
1654765950000|2022-06-09 09:12:30|13638.83|13638.83|13638.83|13638.83|13638.83|13638.83|13638.83|13638.83|0
1654765980000|2022-06-09 09:13:00|13628.1|13628.1|13628.1|13628.1|13628.1|13628.1|13628.1|13628.1|0
1654766080000|2022-06-09 09:14:40|13624.14|13624.14|13620.17|13620.17|13624.14|13624.14|13612.24|13612.24|0
1654766090000|2022-06-09 09:14:50|13628.1|13628.1|13628.1|13628.1|13628.1|13628.1|13628.1|13628.1|0
1654766160000|2022-06-09 09:16:00|13632.07|13632.07|13634.87|13634.87|13634.87|13634.87|13632.07|13632.07|0
1654766200000|2022-06-09 09:16:40|13632.07|13632.07|13632.07|13632.07|13632.07|13632.07|13632.07|13632.07|0
1654766310000|2022-06-09 09:18:30|13640|13640|13640|13640|13640|13640|13640|13640|0
1654766330000|2022-06-09 09:18:50|13636.04|13636.04|13636.04|13636.04|13636.04|13636.04|13636.04|13636.04|0
1654766340000|2022-06-09 09:19:00|13634.64|13634.64|13633.24|13633.24|13634.64|13634.64|13633.24|13633.24|0
1654766380000|2022-06-09 09:19:40|13637.2|13637.2|13637.2|13637.2|13637.2|13637.2|13637.2|13637.2|0
1654766390000|2022-06-09 09:19:50|13640|13640|13640|13640|13640|13640|13640|13640|0
1654766510000|2022-06-09 09:21:50|13640.46|13640.46|13640.46|13640.46|13640.46|13640.46|13640.46|13640.46|0
1654766520000|2022-06-09 09:22:00|13643.26|13643.26|13643.26|13643.26|13643.26|13643.26|13643.26|13643.26|0
1654766620000|2022-06-09 09:23:40|13644.43|13644.43|13644.43|13644.43|13644.43|13644.43|13644.43|13644.43|0
1654766680000|2022-06-09 09:24:40|13638.83|13638.83|13634.86|13634.86|13638.83|13638.83|13634.86|13634.86|0
1654766690000|2022-06-09 09:24:50|13637.66|13637.66|13637.66|13637.66|13637.66|13637.66|13637.66|13637.66|0
1654766770000|2022-06-09 09:26:10|13633.7|13633.7|13633.7|13633.7|13633.7|13633.7|13633.7|13633.7|0
1654766830000|2022-06-09 09:27:10|13630.9|13630.9|13630.9|13630.9|13630.9|13630.9|13630.9|13630.9|0
1654766860000|2022-06-09 09:27:40|13633.7|13633.7|13633.7|13633.7|13633.7|13633.7|13633.7|13633.7|0
1654766880000|2022-06-09 09:28:00|13629.73|13629.73|13629.73|13629.73|13629.73|13629.73|13629.73|13629.73|0
1654766970000|2022-06-09 09:29:30|13626.93|13626.93|13626.93|13626.93|13626.93|13626.93|13626.93|13626.93|0
1654766980000|2022-06-09 09:29:40|13635.33|13635.33|13635.33|13635.33|13635.33|13635.33|13635.33|13635.33|0
1654766990000|2022-06-09 09:29:50|13631.36|13631.36|13631.36|13631.36|13631.36|13631.36|13631.36|13631.36|0
1654767010000|2022-06-09 09:30:10|13633.2|13633.2|13633.2|13633.2|13633.2|13633.2|13633.2|13633.2|0
1654767050000|2022-06-09 09:30:50|13637.4|13637.4|13637.4|13637.4|13637.4|13637.4|13637.4|13637.4|0
1654767160000|2022-06-09 09:32:40|13641.37|13641.37|13641.37|13641.37|13641.37|13641.37|13641.37|13641.37|0
1654767170000|2022-06-09 09:32:50|13629.47|13629.47|13637.4|13637.4|13637.4|13637.4|13629.47|13629.47|0
1654767250000|2022-06-09 09:34:10|13629.47|13629.47|13621.54|13621.54|13629.47|13629.47|13621.54|13621.54|0
1654767280000|2022-06-09 09:34:40|13622.94|13622.94|13622.94|13622.94|13622.94|13622.94|13622.94|13622.94|0
1654767290000|2022-06-09 09:34:50|13618.74|13618.74|13618.74|13618.74|13618.74|13618.74|13618.74|13618.74|0
1654767350000|2022-06-09 09:35:50|13622.71|13622.71|13622.71|13622.71|13622.71|13622.71|13622.71|13622.71|0
1654767490000|2022-06-09 09:38:10|13624.11|13624.11|13624.11|13624.11|13624.11|13624.11|13624.11|13624.11|0
1654767650000|2022-06-09 09:40:50|13632.04|13632.04|13632.04|13632.04|13632.04|13632.04|13632.04|13632.04|0
1654768010000|2022-06-09 09:46:50|13628.07|13628.07|13628.07|13628.07|13628.07|13628.07|13628.07|13628.07|0
1654768030000|2022-06-09 09:47:10|13626.67|13626.67|13629.47|13629.47|13629.47|13629.47|13626.67|13626.67|0
1654768130000|2022-06-09 09:48:50|13626.67|13626.67|13626.67|13626.67|13626.67|13626.67|13626.67|13626.67|0
1654768240000|2022-06-09 09:50:40|13630.64|13630.64|13634.6|13634.6|13634.6|13634.6|13630.64|13630.64|0
1654768310000|2022-06-09 09:51:50|13630.64|13630.64|13626.44|13626.44|13630.64|13630.64|13626.44|13626.44|0
1654768390000|2022-06-09 09:53:10|13622.47|13622.47|13622.47|13622.47|13622.47|13622.47|13622.47|13622.47|0
1654768560000|2022-06-09 09:56:00|13621.09|13621.09|13621.09|13621.09|13621.09|13621.09|13621.09|13621.09|0
1654768570000|2022-06-09 09:56:10|13618.29|13618.29|13618.29|13618.29|13618.29|13618.29|13618.29|13618.29|0
1654768580000|2022-06-09 09:56:20|13616.92|13616.92|13616.92|13616.92|13616.92|13616.92|13616.92|13616.92|0
1654768600000|2022-06-09 09:56:40|13612.95|13612.95|13612.95|13612.95|13612.95|13612.95|13612.95|13612.95|0
1654768630000|2022-06-09 09:57:10|13610.15|13610.15|13610.15|13610.15|13610.15|13610.15|13610.15|13610.15|0
1654768700000|2022-06-09 09:58:20|13607.35|13607.35|13607.35|13607.35|13607.35|13607.35|13607.35|13607.35|0
1654768720000|2022-06-09 09:58:40|13610.15|13610.15|13610.15|13610.15|13610.15|13610.15|13610.15|13610.15|0
1654768730000|2022-06-09 09:58:50|13607.35|13607.35|13607.35|13607.35|13607.35|13607.35|13607.35|13607.35|0
1654768750000|2022-06-09 09:59:10|13607.81|13607.81|13607.81|13607.81|13607.81|13607.81|13607.81|13607.81|0
1654768810000|2022-06-09 10:00:10|13610.61|13610.61|13610.61|13610.61|13610.61|13610.61|13610.61|13610.61|0
1654768910000|2022-06-09 10:01:50|13618.54|13618.54|13618.54|13618.54|13618.54|13618.54|13618.54|13618.54|0
1654769010000|2022-06-09 10:03:30|13615.74|13615.74|13615.74|13615.74|13615.74|13615.74|13615.74|13615.74|0
1654769070000|2022-06-09 10:04:30|13624.14|13624.14|13624.14|13624.14|13624.14|13624.14|13624.14|13624.14|0
1654769130000|2022-06-09 10:05:30|13628.1|13628.1|13628.1|13628.1|13628.1|13628.1|13628.1|13628.1|0
1654769190000|2022-06-09 10:06:30|13632.07|13632.07|13632.07|13632.07|13632.07|13632.07|13632.07|13632.07|0
1654769280000|2022-06-09 10:08:00|13624.14|13624.14|13624.14|13624.14|13624.14|13624.14|13624.14|13624.14|0
1654769340000|2022-06-09 10:09:00|13612.24|13612.24|13612.24|13612.24|13612.24|13612.24|13612.24|13612.24|0
1654769350000|2022-06-09 10:09:10|13620.17|13620.17|13620.17|13620.17|13620.17|13620.17|13620.17|13620.17|0
1654769390000|2022-06-09 10:09:50|13612.24|13612.24|13612.24|13612.24|13612.24|13612.24|13612.24|13612.24|0
1654769400000|2022-06-09 10:10:00|13604.31|13604.31|13604.31|13604.31|13604.31|13604.31|13604.31|13604.31|0
1654769460000|2022-06-09 10:11:00|13601.51|13601.51|13601.05|13601.05|13601.51|13601.51|13601.05|13601.05|0
1654769530000|2022-06-09 10:12:10|13595.46|13595.46|13595.46|13595.46|13595.46|13595.46|13595.46|13595.46|0
1654769540000|2022-06-09 10:12:20|13601.05|13601.05|13599.66|13599.66|13601.05|13601.05|13599.66|13599.66|0
1654769550000|2022-06-09 10:12:30|13608.05|13608.05|13605.25|13605.25|13608.05|13608.05|13605.25|13605.25|0
1654769560000|2022-06-09 10:12:40|13606.65|13606.65|13608.05|13608.05|13608.05|13608.05|13606.65|13606.65|0
1654769570000|2022-06-09 10:12:50|13605.25|13605.25|13603.85|13603.85|13605.25|13605.25|13603.85|13603.85|0
1654769580000|2022-06-09 10:13:00|13608.05|13608.05|13608.05|13608.05|13608.05|13608.05|13608.05|13608.05|0
1654769600000|2022-06-09 10:13:20|13605.25|13605.25|13609.45|13609.45|13609.45|13609.45|13605.25|13605.25|0
1654769610000|2022-06-09 10:13:30|13608.05|13608.05|13609.45|13609.45|13609.45|13609.45|13608.05|13608.05|0
1654769630000|2022-06-09 10:13:50|13606.65|13606.65|13606.65|13606.65|13606.65|13606.65|13606.65|13606.65|0
1654769640000|2022-06-09 10:14:00|13605.25|13605.25|13602.69|13602.69|13606.65|13606.65|13602.69|13602.69|0
1654769690000|2022-06-09 10:14:50|13587.29|13587.29|13587.29|13587.29|13587.29|13587.29|13587.29|13587.29|0
1654770040000|2022-06-09 10:20:40|13586.83|13586.83|13586.83|13586.83|13586.83|13586.83|13586.83|13586.83|0
1654770060000|2022-06-09 10:21:00|13602.69|13602.69|13602.69|13602.69|13602.69|13602.69|13602.69|13602.69|0
1654770100000|2022-06-09 10:21:40|13606.66|13606.66|13606.66|13606.66|13606.66|13606.66|13606.66|13606.66|0
1654770120000|2022-06-09 10:22:00|13610.86|13610.86|13615.06|13615.06|13615.06|13615.06|13610.86|13610.86|0
1654770130000|2022-06-09 10:22:10|13613.66|13613.66|13621.59|13621.59|13621.59|13621.59|13613.66|13613.66|0
1654770170000|2022-06-09 10:22:50|13617.62|13617.62|13617.62|13617.62|13617.62|13617.62|13617.62|13617.62|0
1654770240000|2022-06-09 10:24:00|13619.02|13619.02|13619.02|13619.02|13619.02|13619.02|13619.02|13619.02|0
1654770320000|2022-06-09 10:25:20|13617.62|13617.62|13617.62|13617.62|13617.62|13617.62|13617.62|13617.62|0
1654770330000|2022-06-09 10:25:30|13613.66|13613.66|13613.66|13613.66|13613.66|13613.66|13613.66|13613.66|0
1654770340000|2022-06-09 10:25:40|13617.86|13617.86|13616.46|13616.46|13617.86|13617.86|13616.46|13616.46|0
1654770350000|2022-06-09 10:25:50|13612.26|13612.26|13609.46|13609.46|13612.26|13612.26|13609.46|13609.46|0
1654770480000|2022-06-09 10:28:00|13617.86|13617.86|13616.46|13616.46|13617.86|13617.86|13616.46|13616.46|0
1654770550000|2022-06-09 10:29:10|13624.39|13624.39|13624.39|13624.39|13624.39|13624.39|13624.39|13624.39|0
1654770600000|2022-06-09 10:30:00|13627.19|13627.19|13627.19|13627.19|13627.19|13627.19|13627.19|13627.19|0
1654770730000|2022-06-09 10:32:10|13623.22|13623.22|13623.22|13623.22|13623.22|13623.22|13623.22|13623.22|0
1654770740000|2022-06-09 10:32:20|13620.42|13620.42|13620.42|13620.42|13620.42|13620.42|13620.42|13620.42|0
1654770940000|2022-06-09 10:35:40|13621.82|13621.82|13619.02|13619.02|13621.82|13621.82|13619.02|13619.02|0
1654771030000|2022-06-09 10:37:10|13623.22|13623.22|13623.22|13623.22|13624.62|13624.62|13623.22|13623.22|0
1654771310000|2022-06-09 10:41:50|13617.62|13617.62|13617.62|13617.62|13617.62|13617.62|13617.62|13617.62|0
1654771350000|2022-06-09 10:42:30|13621.59|13621.59|13621.59|13621.59|13621.59|13621.59|13621.59|13621.59|0
1654771390000|2022-06-09 10:43:10|13622.99|13622.99|13621.59|13621.59|13622.99|13622.99|13621.59|13621.59|0
1654771490000|2022-06-09 10:44:50|13624.39|13624.39|13625.79|13625.79|13625.79|13625.79|13624.39|13624.39|0
1654771520000|2022-06-09 10:45:20|13622.99|13622.99|13622.99|13622.99|13622.99|13622.99|13622.99|13622.99|0
1654771660000|2022-06-09 10:47:40|13615.06|13615.06|13615.06|13615.06|13615.06|13615.06|13615.06|13615.06|0
1654771710000|2022-06-09 10:48:30|13612.26|13612.26|13612.26|13612.26|13612.26|13612.26|13612.26|13612.26|0
1654771760000|2022-06-09 10:49:20|13613.66|13613.66|13616.46|13616.46|13616.46|13616.46|13613.66|13613.66|0
1654771770000|2022-06-09 10:49:30|13619.25|13619.25|13619.25|13619.25|13619.25|13619.25|13619.25|13619.25|0
1654771780000|2022-06-09 10:49:40|13620.65|13620.65|13622.05|13622.05|13622.05|13622.05|13620.65|13620.65|0
1654771790000|2022-06-09 10:49:50|13624.85|13624.85|13626.25|13626.25|13626.25|13626.25|13624.85|13624.85|0
1654771830000|2022-06-09 10:50:30|13630.22|13630.22|13630.22|13630.22|13630.22|13630.22|13630.22|13630.22|0
1654771920000|2022-06-09 10:52:00|13629.76|13629.76|13629.76|13629.76|13629.76|13629.76|13629.76|13629.76|0
1654771930000|2022-06-09 10:52:10|13625.79|13625.79|13625.79|13625.79|13625.79|13625.79|13625.79|13625.79|0
1654772060000|2022-06-09 10:54:20|13624.39|13624.39|13624.39|13624.39|13624.39|13624.39|13624.39|13624.39|0
1654772070000|2022-06-09 10:54:30|13628.59|13628.59|13622.99|13622.99|13628.59|13628.59|13622.99|13622.99|0
1654772250000|2022-06-09 10:57:30|13625.79|13625.79|13625.79|13625.79|13625.79|13625.79|13625.79|13625.79|0
1654772310000|2022-06-09 10:58:30|13621.83|13621.83|13621.83|13621.83|13621.83|13621.83|13621.83|13621.83|0
1654772330000|2022-06-09 10:58:50|13617.86|13617.86|13617.86|13617.86|13617.86|13617.86|13617.86|13617.86|0
1654772500000|2022-06-09 11:01:40|13622.52|13622.52|13622.52|13622.52|13622.52|13622.52|13622.52|13622.52|0
1654772510000|2022-06-09 11:01:50|13619.72|13619.72|13619.72|13619.72|13619.72|13619.72|13619.72|13619.72|0
1654772700000|2022-06-09 11:05:00|13616.92|13616.92|13621.12|13621.12|13621.12|13621.12|13616.92|13616.92|0
1654772710000|2022-06-09 11:05:10|13617.16|13617.16|13608.99|13608.99|13617.16|13617.16|13608.99|13608.99|0
1654772720000|2022-06-09 11:05:20|13605.03|13605.03|13605.03|13605.03|13605.03|13605.03|13605.03|13605.03|0
1654772750000|2022-06-09 11:05:50|13604.11|13604.11|13604.11|13604.11|13604.11|13604.11|13604.11|13604.11|0
1654772910000|2022-06-09 11:08:30|13602.27|13602.27|13602.27|13602.27|13602.27|13602.27|13602.27|13602.27|0
1654772960000|2022-06-09 11:09:20|13605.07|13605.07|13605.07|13605.07|13605.07|13605.07|13605.07|13605.07|0
1654773020000|2022-06-09 11:10:20|13599.47|13599.47|13598.07|13598.07|13599.47|13599.47|13598.07|13598.07|0
1654773030000|2022-06-09 11:10:30|13603.67|13603.67|13603.67|13603.67|13603.67|13603.67|13603.67|13603.67|0
1654773040000|2022-06-09 11:10:40|13609.27|13609.27|13606.47|13606.47|13609.27|13609.27|13606.47|13606.47|0
1654773090000|2022-06-09 11:11:30|13602.27|13602.27|13602.27|13602.27|13602.27|13602.27|13602.27|13602.27|0
1654773100000|2022-06-09 11:11:40|13603.67|13603.67|13603.67|13603.67|13603.67|13603.67|13603.67|13603.67|0
1654773180000|2022-06-09 11:13:00|13599.7|13599.7|13599.7|13599.7|13599.7|13599.7|13599.7|13599.7|0
1654773190000|2022-06-09 11:13:10|13595.74|13595.74|13596.9|13596.9|13599.7|13599.7|13595.74|13595.74|0
1654773210000|2022-06-09 11:13:30|13591.31|13591.31|13591.31|13591.31|13591.31|13591.31|13591.31|13591.31|0
1654773340000|2022-06-09 11:15:40|13595.27|13595.27|13595.27|13595.27|13595.27|13595.27|13595.27|13595.27|0
1654773350000|2022-06-09 11:15:50|13598.07|13598.07|13598.07|13598.07|13598.07|13598.07|13598.07|13598.07|0
1654773470000|2022-06-09 11:17:50|13595.27|13595.27|13595.27|13595.27|13595.27|13595.27|13595.27|13595.27|0
1654773490000|2022-06-09 11:18:10|13591.31|13591.31|13592.71|13592.71|13592.71|13592.71|13591.31|13591.31|0
1654773570000|2022-06-09 11:19:30|13588.51|13588.51|13588.51|13588.51|13588.51|13588.51|13588.51|13588.51|0
1654773580000|2022-06-09 11:19:40|13585.71|13585.71|13580.11|13580.11|13585.71|13585.71|13580.11|13580.11|0
1654773590000|2022-06-09 11:19:50|13582.91|13582.91|13587.11|13587.11|13587.11|13587.11|13582.91|13582.91|0
1654773640000|2022-06-09 11:20:40|13582.91|13582.91|13582.91|13582.91|13582.91|13582.91|13582.91|13582.91|0
1654773660000|2022-06-09 11:21:00|13587.11|13587.11|13587.11|13587.11|13587.11|13587.11|13587.11|13587.11|0
1654773670000|2022-06-09 11:21:10|13592.71|13592.71|13592.71|13592.71|13592.71|13592.71|13592.71|13592.71|0
1654773680000|2022-06-09 11:21:20|13591.31|13591.31|13594.1|13594.1|13594.1|13594.1|13591.31|13591.31|0
1654773690000|2022-06-09 11:21:30|13591.31|13591.31|13591.31|13591.31|13591.31|13591.31|13591.31|13591.31|0
1654773700000|2022-06-09 11:21:40|13595.5|13595.5|13595.5|13595.5|13595.5|13595.5|13595.5|13595.5|0
1654773710000|2022-06-09 11:21:50|13596.9|13596.9|13589.91|13589.91|13596.9|13596.9|13589.91|13589.91|0
1654773730000|2022-06-09 11:22:10|13594.1|13594.1|13594.1|13594.1|13594.1|13594.1|13594.1|13594.1|0
1654773750000|2022-06-09 11:22:30|13590.14|13590.14|13591.54|13591.54|13591.54|13591.54|13590.14|13590.14|0
1654773760000|2022-06-09 11:22:40|13588.74|13588.74|13588.74|13588.74|13588.74|13588.74|13588.74|13588.74|0
1654773770000|2022-06-09 11:22:50|13592.94|13592.94|13623.93|13623.93|13627.9|13627.9|13592.94|13592.94|0
1654773780000|2022-06-09 11:23:00|13622.53|13622.53|13629.3|13629.3|13629.3|13629.3|13622.53|13622.53|0
1654773790000|2022-06-09 11:23:10|13621.37|13621.37|13614.37|13614.37|13621.37|13621.37|13614.37|13614.37|0
1654773810000|2022-06-09 11:23:30|13615.77|13615.77|13619.73|13619.73|13619.73|13619.73|13615.77|13615.77|0
1654773820000|2022-06-09 11:23:40|13611.8|13611.8|13611.8|13611.8|13611.8|13611.8|13611.8|13611.8|0
1654773830000|2022-06-09 11:23:50|13610.89|13610.89|13610.89|13610.89|13610.89|13610.89|13610.89|13610.89|0
1654773840000|2022-06-09 11:24:00|13605.29|13605.29|13605.29|13605.29|13605.29|13605.29|13605.29|13605.29|0
1654773860000|2022-06-09 11:24:20|13601.09|13601.09|13601.09|13601.09|13601.09|13601.09|13601.09|13601.09|0
1654773870000|2022-06-09 11:24:30|13597.12|13597.12|13597.12|13597.12|13597.12|13597.12|13597.12|13597.12|0
1654773930000|2022-06-09 11:25:30|13595.72|13595.72|13590.13|13590.13|13595.72|13595.72|13590.13|13590.13|0
1654774010000|2022-06-09 11:26:50|13583.13|13583.13|13583.13|13583.13|13583.13|13583.13|13583.13|13583.13|0
1654774030000|2022-06-09 11:27:10|13585.93|13585.93|13585.93|13585.93|13585.93|13585.93|13585.93|13585.93|0
1654774040000|2022-06-09 11:27:20|13590.13|13590.13|13590.13|13590.13|13590.13|13590.13|13590.13|13590.13|0
1654774080000|2022-06-09 11:28:00|13588.73|13588.73|13588.73|13588.73|13588.73|13588.73|13588.73|13588.73|0
1654774090000|2022-06-09 11:28:10|13587.33|13587.33|13587.33|13587.33|13587.33|13587.33|13587.33|13587.33|0
1654774150000|2022-06-09 11:29:10|13590.13|13590.13|13590.13|13590.13|13590.13|13590.13|13590.13|13590.13|0
1654774290000|2022-06-09 11:31:30|13591.53|13591.53|13591.53|13591.53|13591.53|13591.53|13591.53|13591.53|0
1654774350000|2022-06-09 11:32:30|13587.56|13587.56|13583.59|13583.59|13587.56|13587.56|13583.59|13583.59|0
1654774500000|2022-06-09 11:35:00|13579.63|13579.63|13579.63|13579.63|13579.63|13579.63|13576.83|13576.83|0
1654774510000|2022-06-09 11:35:10|13581.03|13581.03|13586.63|13586.63|13586.63|13586.63|13581.03|13581.03|0
1654774520000|2022-06-09 11:35:20|13588.03|13588.03|13586.63|13586.63|13588.03|13588.03|13586.63|13586.63|0
1654774530000|2022-06-09 11:35:30|13588.03|13588.03|13588.03|13588.03|13588.03|13588.03|13588.03|13588.03|0
1654774540000|2022-06-09 11:35:40|13589.43|13589.43|13593.62|13593.62|13593.62|13593.62|13589.43|13589.43|0
1654774550000|2022-06-09 11:35:50|13595.02|13595.02|13595.02|13595.02|13595.02|13595.02|13595.02|13595.02|0
1654774560000|2022-06-09 11:36:00|13597.82|13597.82|13597.82|13597.82|13597.82|13597.82|13597.82|13597.82|0
1654774570000|2022-06-09 11:36:10|13599.22|13599.22|13599.22|13599.22|13599.22|13599.22|13599.22|13599.22|0
1654774600000|2022-06-09 11:36:40|13596.42|13596.42|13597.82|13597.82|13599.22|13599.22|13596.42|13596.42|0
1654774630000|2022-06-09 11:37:10|13593.62|13593.62|13593.62|13593.62|13593.62|13593.62|13593.62|13593.62|0
1654774640000|2022-06-09 11:37:20|13590.83|13590.83|13590.83|13590.83|13590.83|13590.83|13590.83|13590.83|0
1654774650000|2022-06-09 11:37:30|13586.63|13586.63|13586.63|13586.63|13586.63|13586.63|13586.63|13586.63|0
1654774670000|2022-06-09 11:37:50|13583.83|13583.83|13583.83|13583.83|13583.83|13583.83|13583.83|13583.83|0
1654774720000|2022-06-09 11:38:40|13585.23|13585.23|13585.23|13585.23|13585.23|13585.23|13585.23|13585.23|0
1654774870000|2022-06-09 11:41:10|13582.43|13582.43|13582.43|13582.43|13582.43|13582.43|13582.43|13582.43|0
1654774920000|2022-06-09 11:42:00|13585.23|13585.23|13588.03|13588.03|13588.03|13588.03|13585.23|13585.23|0
1654775040000|2022-06-09 11:44:00|13593.62|13593.62|13593.62|13593.62|13597.82|13597.82|13593.62|13593.62|0
1654775050000|2022-06-09 11:44:10|13592.23|13592.23|13592.23|13592.23|13592.23|13592.23|13592.23|13592.23|0
1654775110000|2022-06-09 11:45:10|13596.19|13596.19|13596.19|13596.19|13596.19|13596.19|13596.19|13596.19|0
1654775140000|2022-06-09 11:45:40|13598.99|13598.99|13607.38|13607.38|13607.38|13607.38|13598.99|13598.99|0
1654775150000|2022-06-09 11:45:50|13611.58|13611.58|13613.9|13613.9|13613.9|13613.9|13611.58|13611.58|0
1654775160000|2022-06-09 11:46:00|13610.18|13610.18|13622.27|13622.27|13630.2|13630.2|13610.18|13610.18|0
1654775170000|2022-06-09 11:46:10|13626.47|13626.47|13618.07|13618.07|13626.47|13626.47|13618.07|13618.07|0
1654775180000|2022-06-09 11:46:20|13616.23|13616.23|13605.04|13605.04|13616.23|13616.23|13605.04|13605.04|0
1654775190000|2022-06-09 11:46:30|13601.08|13601.08|13599|13599|13605.04|13605.04|13597.11|13597.11|0
1654775200000|2022-06-09 11:46:40|13596.2|13596.2|13596.2|13596.2|13596.2|13596.2|13596.2|13596.2|0
1654775260000|2022-06-09 11:47:40|13601.8|13601.8|13601.8|13601.8|13601.8|13601.8|13601.8|13601.8|0
1654775270000|2022-06-09 11:47:50|13589.91|13589.91|13590.14|13590.14|13592.71|13592.71|13588.74|13588.74|0
1654775280000|2022-06-09 11:48:00|13585.94|13585.94|13585.94|13585.94|13585.94|13585.94|13585.94|13585.94|0
1654775290000|2022-06-09 11:48:10|13578.94|13578.94|13578.94|13578.94|13578.94|13578.94|13578.94|13578.94|0
1654775300000|2022-06-09 11:48:20|13574.98|13574.98|13574.98|13574.98|13574.98|13574.98|13574.98|13574.98|0
1654775330000|2022-06-09 11:48:50|13571.01|13571.01|13571.01|13571.01|13571.01|13571.01|13571.01|13571.01|0
1654775350000|2022-06-09 11:49:10|13564.02|13564.02|13565.42|13565.42|13565.42|13565.42|13564.02|13564.02|0
1654775370000|2022-06-09 11:49:30|13566.81|13566.81|13566.81|13566.81|13566.81|13566.81|13566.81|13566.81|0
1654775380000|2022-06-09 11:49:40|13566.35|13566.35|13566.35|13566.35|13566.35|13566.35|13566.35|13566.35|0
1654775460000|2022-06-09 11:51:00|13570.55|13570.55|13570.55|13570.55|13570.55|13570.55|13570.55|13570.55|0
1654775480000|2022-06-09 11:51:20|13573.35|13573.35|13573.35|13573.35|13573.35|13573.35|13573.35|13573.35|0
1654775530000|2022-06-09 11:52:10|13565.42|13565.42|13561.46|13561.46|13565.42|13565.42|13561.46|13561.46|0
1654775560000|2022-06-09 11:52:40|13564.26|13564.26|13568.22|13568.22|13568.22|13568.22|13564.26|13564.26|0
1654775570000|2022-06-09 11:52:50|13569.62|13569.62|13569.62|13569.62|13569.62|13569.62|13569.62|13569.62|0
1654775580000|2022-06-09 11:53:00|13575.22|13575.22|13575.22|13575.22|13575.22|13575.22|13575.22|13575.22|0
1654775590000|2022-06-09 11:53:10|13573.82|13573.82|13572.42|13572.42|13573.82|13573.82|13572.42|13572.42|0
1654775600000|2022-06-09 11:53:20|13576.62|13576.62|13576.62|13576.62|13576.62|13576.62|13576.62|13576.62|0
1654775610000|2022-06-09 11:53:30|13569.62|13569.62|13569.62|13569.62|13569.62|13569.62|13569.62|13569.62|0
1654775620000|2022-06-09 11:53:40|13576.62|13576.62|13575.22|13575.22|13576.62|13576.62|13575.22|13575.22|0
1654775640000|2022-06-09 11:54:00|13576.14|13576.14|13578.94|13578.94|13578.94|13578.94|13573.34|13573.34|0
1654775650000|2022-06-09 11:54:10|13574.74|13574.74|13574.74|13574.74|13574.74|13574.74|13574.74|13574.74|0
1654775680000|2022-06-09 11:54:40|13570.54|13570.54|13570.54|13570.54|13570.54|13570.54|13570.54|13570.54|0
1654775690000|2022-06-09 11:54:50|13559.34|13559.34|13553.75|13553.75|13559.34|13559.34|13553.75|13553.75|0
1654775700000|2022-06-09 11:55:00|13549.78|13549.78|13545.82|13545.82|13549.78|13549.78|13545.82|13545.82|0
1654775710000|2022-06-09 11:55:10|13538.82|13538.82|13538.82|13538.82|13538.82|13538.82|13538.82|13538.82|0
1654775740000|2022-06-09 11:55:40|13540.22|13540.22|13540.22|13540.22|13540.22|13540.22|13540.22|13540.22|0
1654775820000|2022-06-09 11:57:00|13534.62|13534.62|13537.42|13537.42|13537.42|13537.42|13534.62|13534.62|0
1654775880000|2022-06-09 11:58:00|13541.62|13541.62|13539.05|13539.05|13541.62|13541.62|13539.05|13539.05|0
1654775900000|2022-06-09 11:58:20|13541.85|13541.85|13541.85|13541.85|13541.85|13541.85|13541.85|13541.85|0
1654775940000|2022-06-09 11:59:00|13545.82|13545.82|13545.82|13545.82|13545.82|13545.82|13545.82|13545.82|0
1654775950000|2022-06-09 11:59:10|13543.02|13543.02|13543.02|13543.02|13543.02|13543.02|13543.02|13543.02|0
1654775990000|2022-06-09 11:59:50|13546.98|13546.98|13546.98|13546.98|13546.98|13546.98|13546.98|13546.98|0
1654776090000|2022-06-09 12:01:30|13543.02|13543.02|13543.02|13543.02|13543.02|13543.02|13543.02|13543.02|0
1654776120000|2022-06-09 12:02:00|13546.98|13546.98|13546.98|13546.98|13546.98|13546.98|13546.98|13546.98|0
1654776140000|2022-06-09 12:02:20|13544.18|13544.18|13544.18|13544.18|13544.18|13544.18|13544.18|13544.18|0
1654776190000|2022-06-09 12:03:10|13546.98|13546.98|13546.98|13546.98|13546.98|13546.98|13546.98|13546.98|0
1654776240000|2022-06-09 12:04:00|13550.95|13550.95|13550.95|13550.95|13550.95|13550.95|13550.95|13550.95|0
1654776310000|2022-06-09 12:05:10|13549.55|13549.55|13549.55|13549.55|13549.55|13549.55|13549.55|13549.55|0
1654776360000|2022-06-09 12:06:00|13546.75|13546.75|13546.75|13546.75|13546.75|13546.75|13546.75|13546.75|0
1654776390000|2022-06-09 12:06:30|13549.55|13549.55|13549.55|13549.55|13549.55|13549.55|13549.55|13549.55|0
1654776460000|2022-06-09 12:07:40|13553.75|13553.75|13555.15|13555.15|13555.15|13555.15|13553.75|13553.75|0
1654776520000|2022-06-09 12:08:40|13549.55|13549.55|13549.55|13549.55|13549.55|13549.55|13549.55|13549.55|0
1654776640000|2022-06-09 12:10:40|13550.95|13550.95|13550.95|13550.95|13550.95|13550.95|13550.95|13550.95|0
1654776700000|2022-06-09 12:11:40|13549.57|13549.57|13546.77|13546.77|13549.57|13549.57|13546.77|13546.77|0
1654776720000|2022-06-09 12:12:00|13548.17|13548.17|13548.17|13548.17|13548.17|13548.17|13548.17|13548.17|0
1654776780000|2022-06-09 12:13:00|13532.31|13532.31|13532.31|13532.31|13532.31|13532.31|13532.31|13532.31|0
1654776790000|2022-06-09 12:13:10|13524.38|13524.38|13518.78|13518.78|13524.38|13524.38|13518.78|13518.78|0
1654776800000|2022-06-09 12:13:20|13521.58|13521.58|13521.58|13521.58|13521.58|13521.58|13521.58|13521.58|0
1654776830000|2022-06-09 12:13:50|13515.98|13515.98|13515.98|13515.98|13515.98|13515.98|13515.98|13515.98|0
1654776940000|2022-06-09 12:15:40|13514.58|13514.58|13514.58|13514.58|13514.58|13514.58|13514.58|13514.58|0
1654777060000|2022-06-09 12:17:40|13518.78|13518.78|13526.71|13526.71|13526.71|13526.71|13518.78|13518.78|0
1654777100000|2022-06-09 12:18:20|13528.09|13528.09|13526.71|13526.71|13528.09|13528.09|13526.71|13526.71|0
1654777110000|2022-06-09 12:18:30|13527.17|13527.17|13527.17|13527.17|13527.17|13527.17|13527.17|13527.17|0
1654777140000|2022-06-09 12:19:00|13529.97|13529.97|13529.97|13529.97|13529.97|13529.97|13529.97|13529.97|0
1654777200000|2022-06-09 12:20:00|13528.57|13528.57|13528.57|13528.57|13528.57|13528.57|13528.57|13528.57|0
1654777260000|2022-06-09 12:21:00|13524.37|13524.37|13525.54|13525.54|13528.34|13528.34|13524.37|13524.37|0
1654777300000|2022-06-09 12:21:40|13526.94|13526.94|13526.94|13526.94|13526.94|13526.94|13526.94|13526.94|0
1654777310000|2022-06-09 12:21:50|13528.34|13528.34|13531.13|13531.13|13531.13|13531.13|13528.34|13528.34|0
1654777410000|2022-06-09 12:23:30|13519.24|13519.24|13509.68|13509.68|13519.24|13519.24|13509.68|13509.68|0
1654777520000|2022-06-09 12:25:20|13512.47|13512.47|13512.47|13512.47|13512.47|13512.47|13512.47|13512.47|0
1654777620000|2022-06-09 12:27:00|13516.44|13516.44|13516.44|13516.44|13516.44|13516.44|13516.44|13516.44|0
1654777720000|2022-06-09 12:28:40|13512.47|13512.47|13512.47|13512.47|13512.47|13512.47|13512.47|13512.47|0
1654777750000|2022-06-09 12:29:10|13513.87|13513.87|13513.87|13513.87|13513.87|13513.87|13513.87|13513.87|0
1654777790000|2022-06-09 12:29:50|13505.94|13505.94|13505.94|13505.94|13505.94|13505.94|13505.94|13505.94|0
1654777800000|2022-06-09 12:30:00|13517.84|13517.84|13517.84|13517.84|13517.84|13517.84|13517.84|13517.84|0
1654777820000|2022-06-09 12:30:20|13515.04|13515.04|13515.04|13515.04|13515.04|13515.04|13515.04|13515.04|0
1654777920000|2022-06-09 12:32:00|13516.44|13516.44|13516.44|13516.44|13516.44|13516.44|13516.44|13516.44|0
1654777950000|2022-06-09 12:32:30|13515.04|13515.04|13515.04|13515.04|13515.04|13515.04|13515.04|13515.04|0
1654777970000|2022-06-09 12:32:50|13520.64|13520.64|13520.64|13520.64|13520.64|13520.64|13520.64|13520.64|0
1654777990000|2022-06-09 12:33:10|13522.04|13522.04|13520.64|13520.64|13522.04|13522.04|13519.24|13519.24|0
1654778020000|2022-06-09 12:33:40|13519.24|13519.24|13519.24|13519.24|13519.24|13519.24|13519.24|13519.24|0
1654778050000|2022-06-09 12:34:10|13515.04|13515.04|13515.04|13515.04|13515.04|13515.04|13515.04|13515.04|0
1654778060000|2022-06-09 12:34:20|13507.11|13507.11|13504.31|13504.31|13507.11|13507.11|13504.31|13504.31|0
1654778080000|2022-06-09 12:34:40|13507.11|13507.11|13508.51|13508.51|13508.51|13508.51|13507.11|13507.11|0
1654778110000|2022-06-09 12:35:10|13509.91|13509.91|13511.31|13511.31|13511.31|13511.31|13509.91|13509.91|0
1654778130000|2022-06-09 12:35:30|13516.91|13516.91|13518.31|13518.31|13518.31|13518.31|13516.91|13516.91|0
1654778140000|2022-06-09 12:35:40|13519.71|13519.71|13508.98|13508.98|13519.71|13519.71|13508.98|13508.98|0
1654778150000|2022-06-09 12:35:50|13510.38|13510.38|13506.18|13506.18|13511.77|13511.77|13504.78|13504.78|0
1654778160000|2022-06-09 12:36:00|13507.58|13507.58|13504.78|13504.78|13507.58|13507.58|13504.78|13504.78|0
1654778170000|2022-06-09 12:36:10|13508.98|13508.98|13508.98|13508.98|13508.98|13508.98|13508.98|13508.98|0
1654778180000|2022-06-09 12:36:20|13510.38|13510.38|13511.77|13511.77|13511.77|13511.77|13510.38|13510.38|0
1654778190000|2022-06-09 12:36:30|13508.98|13508.98|13504.78|13504.78|13510.38|13510.38|13504.78|13504.78|0
1654778200000|2022-06-09 12:36:40|13507.58|13507.58|13503.38|13503.38|13507.58|13507.58|13503.38|13503.38|0
1654778210000|2022-06-09 12:36:50|13501.98|13501.98|13506.18|13506.18|13506.18|13506.18|13501.98|13501.98|0
1654778220000|2022-06-09 12:37:00|13503.38|13503.38|13503.38|13503.38|13503.38|13503.38|13503.38|13503.38|0
1654778230000|2022-06-09 12:37:10|13506.18|13506.18|13504.78|13504.78|13506.18|13506.18|13504.78|13504.78|0
1654778240000|2022-06-09 12:37:20|13507.58|13507.58|13507.58|13507.58|13507.58|13507.58|13507.58|13507.58|0
1654778250000|2022-06-09 12:37:30|13510.38|13510.38|13510.38|13510.38|13510.38|13510.38|13510.38|13510.38|0
1654778260000|2022-06-09 12:37:40|13511.77|13511.77|13511.77|13511.77|13511.77|13511.77|13511.77|13511.77|0
1654778270000|2022-06-09 12:37:50|13513.17|13513.17|13510.38|13510.38|13514.57|13514.57|13510.38|13510.38|0
1654778280000|2022-06-09 12:38:00|13513.17|13513.17|13510.38|13510.38|13513.17|13513.17|13510.38|13510.38|0
1654778290000|2022-06-09 12:38:10|13511.77|13511.77|13513.17|13513.17|13513.17|13513.17|13511.77|13511.77|0
1654778320000|2022-06-09 12:38:40|13508.98|13508.98|13508.98|13508.98|13508.98|13508.98|13508.98|13508.98|0
1654778390000|2022-06-09 12:39:50|13506.18|13506.18|13506.18|13506.18|13506.18|13506.18|13506.18|13506.18|0
1654778440000|2022-06-09 12:40:40|13504.78|13504.78|13504.78|13504.78|13504.78|13504.78|13504.78|13504.78|0
1654778470000|2022-06-09 12:41:10|13503.38|13503.38|13503.38|13503.38|13503.38|13503.38|13503.38|13503.38|0
1654778490000|2022-06-09 12:41:30|13500.58|13500.58|13500.58|13500.58|13500.58|13500.58|13500.58|13500.58|0
1654778500000|2022-06-09 12:41:40|13488.68|13488.68|13488.68|13488.68|13488.68|13488.68|13488.68|13488.68|0
1654778530000|2022-06-09 12:42:10|13490.08|13490.08|13490.08|13490.08|13490.08|13490.08|13490.08|13490.08|0
1654778630000|2022-06-09 12:43:50|13487.28|13487.28|13487.28|13487.28|13487.28|13487.28|13487.28|13487.28|0
1654778690000|2022-06-09 12:44:50|13475.39|13475.39|13471.42|13471.42|13475.39|13475.39|13471.42|13471.42|0
1654778740000|2022-06-09 12:45:40|13470.02|13470.02|13470.02|13470.02|13470.02|13470.02|13470.02|13470.02|0
1654778770000|2022-06-09 12:46:10|13467.22|13467.22|13467.22|13467.22|13467.22|13467.22|13467.22|13467.22|0
1654778800000|2022-06-09 12:46:40|13470.02|13470.02|13472.82|13472.82|13472.82|13472.82|13470.02|13470.02|0
1654778850000|2022-06-09 12:47:30|13470.02|13470.02|13470.02|13470.02|13470.02|13470.02|13470.02|13470.02|0
1654778910000|2022-06-09 12:48:30|13466.06|13466.06|13466.06|13466.06|13466.06|13466.06|13466.06|13466.06|0
1654778920000|2022-06-09 12:48:40|13460.46|13460.46|13456.49|13456.49|13460.46|13460.46|13456.49|13456.49|0
1654778960000|2022-06-09 12:49:20|13456.03|13456.03|13456.03|13456.03|13456.03|13456.03|13456.03|13456.03|0
1654778970000|2022-06-09 12:49:30|13456.95|13456.95|13456.95|13456.95|13456.95|13456.95|13456.95|13456.95|0
1654779000000|2022-06-09 12:50:00|13452.99|13452.99|13451.59|13451.59|13452.99|13452.99|13451.59|13451.59|0
1654779080000|2022-06-09 12:51:20|13455.79|13455.79|13455.79|13455.79|13455.79|13455.79|13455.79|13455.79|0
1654779110000|2022-06-09 12:51:50|13458.59|13458.59|13458.59|13458.59|13458.59|13458.59|13458.59|13458.59|0
1654779170000|2022-06-09 12:52:50|13455.79|13455.79|13455.79|13455.79|13455.79|13455.79|13455.79|13455.79|0
1654779210000|2022-06-09 12:53:30|13452.99|13452.99|13445.06|13445.06|13452.99|13452.99|13445.06|13445.06|0
1654779230000|2022-06-09 12:53:50|13444.14|13444.14|13445.52|13445.52|13445.52|13445.52|13444.14|13444.14|0
1654779240000|2022-06-09 12:54:00|13441.32|13441.32|13433.39|13433.39|13441.32|13441.32|13433.39|13433.39|0
1654779280000|2022-06-09 12:54:40|13430.59|13430.59|13430.59|13430.59|13430.59|13430.59|13430.59|13430.59|0
1654779300000|2022-06-09 12:55:00|13431.51|13431.51|13439.44|13439.44|13439.44|13439.44|13431.51|13431.51|0
1654779310000|2022-06-09 12:55:10|13439.9|13439.9|13439.9|13439.9|13439.9|13439.9|13439.9|13439.9|0
1654779400000|2022-06-09 12:56:40|13442.7|13442.7|13441.3|13441.3|13442.7|13442.7|13441.3|13441.3|0
1654779440000|2022-06-09 12:57:20|13442.7|13442.7|13442.7|13442.7|13442.7|13442.7|13442.7|13442.7|0
1654779450000|2022-06-09 12:57:30|13454.59|13454.59|13460.17|13460.17|13460.17|13460.17|13454.59|13454.59|0
1654779460000|2022-06-09 12:57:40|13456.21|13456.21|13456.21|13456.21|13456.21|13456.21|13456.21|13456.21|0
1654779480000|2022-06-09 12:58:00|13452.24|13452.24|13452.24|13452.24|13452.24|13452.24|13452.24|13452.24|0
1654779510000|2022-06-09 12:58:30|13456.21|13456.21|13456.21|13456.21|13456.21|13456.21|13456.21|13456.21|0
1654779550000|2022-06-09 12:59:10|13457.61|13457.61|13457.61|13457.61|13457.61|13457.61|13457.61|13457.61|0
1654779570000|2022-06-09 12:59:30|13458.07|13458.07|13458.07|13458.07|13458.07|13458.07|13458.07|13458.07|0
1654779600000|2022-06-09 13:00:00|13455.27|13455.27|13455.27|13455.27|13455.27|13455.27|13455.27|13455.27|0
1654779630000|2022-06-09 13:00:30|13453.89|13453.89|13453.89|13453.89|13453.89|13453.89|13453.89|13453.89|0
1654779650000|2022-06-09 13:00:50|13449.92|13449.92|13449.92|13449.92|13449.92|13449.92|13449.92|13449.92|0
1654779660000|2022-06-09 13:01:00|13445.96|13445.96|13445.96|13445.96|13445.96|13445.96|13445.96|13445.96|0
1654779720000|2022-06-09 13:02:00|13444.56|13444.56|13445.96|13445.96|13445.96|13445.96|13444.56|13444.56|0
1654779760000|2022-06-09 13:02:40|13449.92|13449.92|13449.92|13449.92|13449.92|13449.92|13449.92|13449.92|0
1654779890000|2022-06-09 13:04:50|13449|13449|13449|13449|13449|13449|13449|13449|0
1654780010000|2022-06-09 13:06:50|13442.01|13442.01|13442.01|13442.01|13442.01|13442.01|13442.01|13442.01|0
1654780210000|2022-06-09 13:10:10|13446.2|13446.2|13456.93|13456.93|13456.93|13456.93|13446.2|13446.2|0
1654780320000|2022-06-09 13:12:00|13459.73|13459.73|13459.73|13459.73|13459.73|13459.73|13459.73|13459.73|0
1654780360000|2022-06-09 13:12:40|13461.13|13461.13|13461.13|13461.13|13461.13|13461.13|13461.13|13461.13|0
1654780380000|2022-06-09 13:13:00|13462.53|13462.53|13462.53|13462.53|13462.53|13462.53|13462.53|13462.53|0
1654780420000|2022-06-09 13:13:40|13461.13|13461.13|13461.13|13461.13|13461.13|13461.13|13461.13|13461.13|0
1654780430000|2022-06-09 13:13:50|13459.73|13459.73|13459.73|13459.73|13459.73|13459.73|13459.73|13459.73|0
1654780480000|2022-06-09 13:14:40|13455.77|13455.77|13455.77|13455.77|13455.77|13455.77|13455.77|13455.77|0
1654780490000|2022-06-09 13:14:50|13455.31|13455.31|13455.31|13455.31|13455.31|13455.31|13455.31|13455.31|0
1654780540000|2022-06-09 13:15:40|13456.71|13456.71|13456.71|13456.71|13456.71|13456.71|13456.71|13456.71|0
1654780570000|2022-06-09 13:16:10|13455.31|13455.31|13455.31|13455.31|13455.31|13455.31|13455.31|13455.31|0
1654780630000|2022-06-09 13:17:10|13452.51|13452.51|13452.51|13452.51|13452.51|13452.51|13452.51|13452.51|0
1654780680000|2022-06-09 13:18:00|13446.91|13446.91|13446.91|13446.91|13446.91|13446.91|13446.91|13446.91|0
1654780760000|2022-06-09 13:19:20|13454.84|13454.84|13454.84|13454.84|13454.84|13454.84|13454.84|13454.84|0
1654780800000|2022-06-09 13:20:00|13456.24|13456.24|13456.24|13456.24|13456.24|13456.24|13456.24|13456.24|0
1654780820000|2022-06-09 13:20:20|13464.17|13464.17|13464.17|13464.17|13464.17|13464.17|13464.17|13464.17|0
1654780870000|2022-06-09 13:21:10|13465.55|13465.55|13465.55|13465.55|13465.55|13465.55|13465.55|13465.55|0
1654780890000|2022-06-09 13:21:30|13466.95|13466.95|13466.95|13466.95|13466.95|13466.95|13466.95|13466.95|0
1654780940000|2022-06-09 13:22:20|13469.75|13469.75|13469.75|13469.75|13469.75|13469.75|13469.75|13469.75|0
1654781040000|2022-06-09 13:24:00|13465.55|13465.55|13465.55|13465.55|13465.55|13465.55|13465.55|13465.55|0
1654781180000|2022-06-09 13:26:20|13466.47|13466.47|13466.47|13466.47|13466.47|13466.47|13466.47|13466.47|0
1654781210000|2022-06-09 13:26:50|13467.87|13467.87|13467.87|13467.87|13467.87|13467.87|13467.87|13467.87|0
1654781300000|2022-06-09 13:28:20|13463.67|13463.67|13465.55|13465.55|13465.55|13465.55|13463.67|13463.67|0
1654781310000|2022-06-09 13:28:30|13469.52|13469.52|13473.48|13473.48|13473.48|13473.48|13469.52|13469.52|0
1654781340000|2022-06-09 13:29:00|13481.41|13481.41|13481.41|13481.41|13481.41|13481.41|13481.41|13481.41|0
1654781360000|2022-06-09 13:29:20|13473.48|13473.48|13473.48|13473.48|13473.48|13473.48|13473.48|13473.48|0
1654781390000|2022-06-09 13:29:50|13474.88|13474.88|13474.88|13474.88|13474.88|13474.88|13474.88|13474.88|0
1654781400000|2022-06-09 13:30:00|13472.08|13472.08|13468.12|13468.12|13472.08|13472.08|13468.12|13468.12|0
1654781410000|2022-06-09 13:30:10|13469.52|13469.52|13469.52|13469.52|13469.52|13469.52|13469.52|13469.52|0
1654781430000|2022-06-09 13:30:30|13472.31|13472.31|13472.31|13472.31|13472.31|13472.31|13472.31|13472.31|0
1654781460000|2022-06-09 13:31:00|13470.92|13470.92|13469.52|13469.52|13470.92|13470.92|13469.52|13469.52|0
1654781490000|2022-06-09 13:31:30|13468.12|13468.12|13468.12|13468.12|13468.12|13468.12|13468.12|13468.12|0
1654781500000|2022-06-09 13:31:40|13464.15|13464.15|13460.19|13460.19|13464.15|13464.15|13460.19|13460.19|0
1654781560000|2022-06-09 13:32:40|13461.59|13461.59|13458.79|13458.79|13461.59|13461.59|13458.79|13458.79|0
1654781580000|2022-06-09 13:33:00|13450.86|13450.86|13446.66|13446.66|13450.86|13450.86|13446.66|13446.66|0
1654781620000|2022-06-09 13:33:40|13458.55|13458.55|13450.62|13450.62|13458.55|13458.55|13450.62|13450.62|0
1654781630000|2022-06-09 13:33:50|13453.42|13453.42|13461.35|13461.35|13461.35|13461.35|13453.42|13453.42|0
1654781650000|2022-06-09 13:34:10|13465.32|13465.32|13465.32|13465.32|13465.32|13465.32|13465.32|13465.32|0
1654781660000|2022-06-09 13:34:20|13466.72|13466.72|13466.72|13466.72|13466.72|13466.72|13466.72|13466.72|0
1654781670000|2022-06-09 13:34:30|13468.12|13468.12|13468.12|13468.12|13468.12|13468.12|13468.12|13468.12|0
1654781690000|2022-06-09 13:34:50|13470.92|13470.92|13469.52|13469.52|13470.92|13470.92|13469.52|13469.52|0
1654781770000|2022-06-09 13:36:10|13473.48|13473.48|13473.48|13473.48|13473.48|13473.48|13473.48|13473.48|0
1654781780000|2022-06-09 13:36:20|13472.08|13472.08|13472.08|13472.08|13472.08|13472.08|13472.08|13472.08|0
1654781800000|2022-06-09 13:36:40|13468.12|13468.12|13467.2|13467.2|13468.12|13468.12|13467.2|13467.2|0
1654781820000|2022-06-09 13:37:00|13463.23|13463.23|13467.2|13467.2|13467.2|13467.2|13463.23|13463.23|0
1654781830000|2022-06-09 13:37:10|13471.16|13471.16|13471.16|13471.16|13471.16|13471.16|13471.16|13471.16|0
1654781870000|2022-06-09 13:37:50|13465.56|13465.56|13449.7|13449.7|13465.56|13465.56|13449.7|13449.7|0
1654781910000|2022-06-09 13:38:30|13453.67|13453.67|13460.67|13460.67|13460.67|13460.67|13453.67|13453.67|0
1654781920000|2022-06-09 13:38:40|13457.87|13457.87|13457.87|13457.87|13457.87|13457.87|13457.87|13457.87|0
1654781940000|2022-06-09 13:39:00|13473.73|13473.73|13471.16|13471.16|13473.73|13473.73|13469.76|13469.76|0
1654781950000|2022-06-09 13:39:10|13469.76|13469.76|13469.76|13469.76|13469.76|13469.76|13469.76|13469.76|0
1654782010000|2022-06-09 13:40:10|13473.96|13473.96|13473.96|13473.96|13473.96|13473.96|13473.96|13473.96|0
1654782030000|2022-06-09 13:40:30|13485.86|13485.86|13485.86|13485.86|13485.86|13485.86|13485.86|13485.86|0
1654782050000|2022-06-09 13:40:50|13489.82|13489.82|13489.82|13489.82|13489.82|13489.82|13489.82|13489.82|0
1654782060000|2022-06-09 13:41:00|13491.22|13491.22|13495.19|13495.19|13495.19|13495.19|13491.22|13491.22|0
1654782070000|2022-06-09 13:41:10|13493.79|13493.79|13493.79|13493.79|13493.79|13493.79|13493.79|13493.79|0
1654782080000|2022-06-09 13:41:20|13497.99|13497.99|13495.19|13495.19|13497.99|13497.99|13495.19|13495.19|0
1654782090000|2022-06-09 13:41:30|13499.39|13499.39|13499.39|13499.39|13499.39|13499.39|13499.39|13499.39|0
1654782120000|2022-06-09 13:42:00|13502.18|13502.18|13498.22|13498.22|13502.18|13502.18|13498.22|13498.22|0
1654782130000|2022-06-09 13:42:10|13502.18|13502.18|13502.18|13502.18|13502.18|13502.18|13502.18|13502.18|0
1654782140000|2022-06-09 13:42:20|13500.78|13500.78|13495.42|13495.42|13500.78|13500.78|13495.42|13495.42|0
1654782150000|2022-06-09 13:42:30|13491.45|13491.45|13494.96|13494.96|13495.42|13495.42|13491.45|13491.45|0
1654782170000|2022-06-09 13:42:50|13492.16|13492.16|13492.16|13492.16|13492.16|13492.16|13492.16|13492.16|0
1654782200000|2022-06-09 13:43:20|13493.56|13493.56|13493.56|13493.56|13493.56|13493.56|13493.56|13493.56|0
1654782220000|2022-06-09 13:43:40|13492.16|13492.16|13492.16|13492.16|13492.16|13492.16|13492.16|13492.16|0
1654782230000|2022-06-09 13:43:50|13493.56|13493.56|13493.56|13493.56|13493.56|13493.56|13493.56|13493.56|0
1654782270000|2022-06-09 13:44:30|13494.96|13494.96|13492.39|13492.39|13494.96|13494.96|13492.39|13492.39|0
1654782280000|2022-06-09 13:44:40|13490.99|13490.99|13490.99|13490.99|13490.99|13490.99|13490.99|13490.99|0
1654782290000|2022-06-09 13:44:50|13495.19|13495.19|13495.19|13495.19|13495.19|13495.19|13495.19|13495.19|0
1654782370000|2022-06-09 13:46:10|13490.99|13490.99|13488.2|13488.2|13490.99|13490.99|13488.2|13488.2|0
1654782380000|2022-06-09 13:46:20|13484.23|13484.23|13484.23|13484.23|13484.23|13484.23|13484.23|13484.23|0
1654782400000|2022-06-09 13:46:40|13485.63|13485.63|13485.63|13485.63|13485.63|13485.63|13485.63|13485.63|0
1654782420000|2022-06-09 13:47:00|13493.56|13493.56|13494.96|13494.96|13494.96|13494.96|13493.56|13493.56|0
1654782430000|2022-06-09 13:47:10|13497.76|13497.76|13497.76|13497.76|13497.76|13497.76|13497.76|13497.76|0
1654782440000|2022-06-09 13:47:20|13499.16|13499.16|13499.16|13499.16|13499.16|13499.16|13499.16|13499.16|0
1654782460000|2022-06-09 13:47:40|13500.56|13500.56|13504.52|13504.52|13504.52|13504.52|13500.56|13500.56|0
1654782480000|2022-06-09 13:48:00|13505.92|13505.92|13505.92|13505.92|13505.92|13505.92|13505.92|13505.92|0
1654782530000|2022-06-09 13:48:50|13501.96|13501.96|13500.56|13500.56|13501.96|13501.96|13500.56|13500.56|0
1654782550000|2022-06-09 13:49:10|13501.96|13501.96|13501.96|13501.96|13501.96|13501.96|13501.96|13501.96|0
1654782610000|2022-06-09 13:50:10|13505.92|13505.92|13501.96|13501.96|13505.92|13505.92|13501.96|13501.96|0
1654782630000|2022-06-09 13:50:30|13497.99|13497.99|13497.99|13497.99|13497.99|13497.99|13497.99|13497.99|0
1654782650000|2022-06-09 13:50:50|13501.96|13501.96|13501.96|13501.96|13501.96|13501.96|13501.96|13501.96|0
1654782700000|2022-06-09 13:51:40|13504.76|13504.76|13503.36|13503.36|13504.76|13504.76|13503.36|13503.36|0
1654782710000|2022-06-09 13:51:50|13504.76|13504.76|13510.12|13510.12|13510.12|13510.12|13504.76|13504.76|0
1654782720000|2022-06-09 13:52:00|13511.52|13511.52|13511.52|13511.52|13515.49|13515.49|13511.52|13511.52|0
1654782730000|2022-06-09 13:52:10|13507.56|13507.56|13509.39|13509.39|13509.39|13509.39|13507.56|13507.56|0
1654782740000|2022-06-09 13:52:20|13513.36|13513.36|13507.99|13507.99|13513.36|13513.36|13507.99|13507.99|0
1654782750000|2022-06-09 13:52:30|13515.93|13515.93|13519.89|13519.89|13519.89|13519.89|13511.96|13511.96|0
1654782800000|2022-06-09 13:53:20|13523.86|13523.86|13523.86|13523.86|13523.86|13523.86|13523.86|13523.86|0
1654782900000|2022-06-09 13:55:00|13527.82|13527.82|13526.42|13526.42|13527.82|13527.82|13526.42|13526.42|0
1654782940000|2022-06-09 13:55:40|13534.35|13534.35|13534.35|13534.35|13534.35|13534.35|13534.35|13534.35|0
1654782960000|2022-06-09 13:56:00|13542.28|13542.28|13542.28|13542.28|13542.28|13542.28|13540.88|13540.88|0
1654782990000|2022-06-09 13:56:30|13540.88|13540.88|13540.88|13540.88|13540.88|13540.88|13540.88|13540.88|0
1654783000000|2022-06-09 13:56:40|13536.92|13536.92|13536.92|13536.92|13536.92|13536.92|13536.92|13536.92|0
1654783030000|2022-06-09 13:57:10|13528.99|13528.99|13528.99|13528.99|13528.99|13528.99|13528.99|13528.99|0
1654783040000|2022-06-09 13:57:20|13526.19|13526.19|13526.19|13526.19|13526.19|13526.19|13526.19|13526.19|0
1654783130000|2022-06-09 13:58:50|13530.39|13530.39|13530.39|13530.39|13530.39|13530.39|13530.39|13530.39|0
1654783180000|2022-06-09 13:59:40|13526.42|13526.42|13526.42|13526.42|13526.42|13526.42|13526.42|13526.42|0
1654783200000|2022-06-09 14:00:00|13525.02|13525.02|13521.06|13521.06|13525.02|13525.02|13521.06|13521.06|0
1654783230000|2022-06-09 14:00:30|13523.86|13523.86|13519.66|13519.66|13523.86|13523.86|13519.66|13519.66|0
1654783260000|2022-06-09 14:01:00|13518.26|13518.26|13511.49|13511.49|13518.26|13518.26|13511.49|13511.49|0
1654783400000|2022-06-09 14:03:20|13519.42|13519.42|13522.22|13522.22|13522.22|13522.22|13519.42|13519.42|0
1654783440000|2022-06-09 14:04:00|13518.26|13518.26|13518.26|13518.26|13518.26|13518.26|13518.26|13518.26|0
1654783500000|2022-06-09 14:05:00|13515.46|13515.46|13511.49|13511.49|13515.46|13515.46|13511.49|13511.49|0
1654783540000|2022-06-09 14:05:40|13507.53|13507.53|13507.53|13507.53|13507.53|13507.53|13507.53|13507.53|0
1654783560000|2022-06-09 14:06:00|13504.73|13504.73|13500.76|13500.76|13504.73|13504.73|13500.76|13500.76|0
1654783580000|2022-06-09 14:06:20|13496.8|13496.8|13494|13494|13496.8|13496.8|13494|13494|0
1654783590000|2022-06-09 14:06:30|13490.03|13490.03|13490.03|13490.03|13490.03|13490.03|13490.03|13490.03|0
1654783610000|2022-06-09 14:06:50|13491.43|13491.43|13494.23|13494.23|13494.23|13494.23|13491.43|13491.43|0
1654783680000|2022-06-09 14:08:00|13490.03|13490.03|13490.03|13490.03|13490.03|13490.03|13490.03|13490.03|0
1654783720000|2022-06-09 14:08:40|13486.07|13486.07|13486.07|13486.07|13486.07|13486.07|13486.07|13486.07|0
1654783740000|2022-06-09 14:09:00|13485.61|13485.61|13483.75|13483.75|13485.61|13485.61|13483.75|13483.75|0
1654783830000|2022-06-09 14:10:30|13485.15|13485.15|13485.15|13485.15|13485.15|13485.15|13485.15|13485.15|0
1654783860000|2022-06-09 14:11:00|13483.75|13483.75|13483.75|13483.75|13483.75|13483.75|13483.75|13483.75|0
1654783880000|2022-06-09 14:11:20|13479.79|13479.79|13479.79|13479.79|13479.79|13479.79|13479.79|13479.79|0
1654783890000|2022-06-09 14:11:30|13481.18|13481.18|13481.18|13481.18|13481.18|13481.18|13481.18|13481.18|0
1654783900000|2022-06-09 14:11:40|13480.73|13480.73|13479.33|13479.33|13480.73|13480.73|13479.33|13479.33|0
1654783910000|2022-06-09 14:11:50|13475.36|13475.36|13475.36|13475.36|13475.36|13475.36|13475.36|13475.36|0
1654783940000|2022-06-09 14:12:20|13476.76|13476.76|13476.76|13476.76|13476.76|13476.76|13476.76|13476.76|0
1654784010000|2022-06-09 14:13:30|13475.36|13475.36|13475.36|13475.36|13475.36|13475.36|13475.36|13475.36|0
1654784030000|2022-06-09 14:13:50|13476.76|13476.76|13483.76|13483.76|13487.96|13487.96|13476.76|13476.76|0
1654784040000|2022-06-09 14:14:00|13491.69|13491.69|13488.89|13488.89|13491.69|13491.69|13488.89|13488.89|0
1654784070000|2022-06-09 14:14:30|13490.29|13490.29|13490.29|13490.29|13490.29|13490.29|13490.29|13490.29|0
1654784100000|2022-06-09 14:15:00|13488.89|13488.89|13488.89|13488.89|13488.89|13488.89|13488.89|13488.89|0
1654784110000|2022-06-09 14:15:10|13493.09|13493.09|13497.05|13497.05|13497.05|13497.05|13493.09|13493.09|0
1654784120000|2022-06-09 14:15:20|13499.85|13499.85|13499.85|13499.85|13499.85|13499.85|13499.85|13499.85|0
1654784130000|2022-06-09 14:15:30|13498.45|13498.45|13499.85|13499.85|13499.85|13499.85|13495.65|13495.65|0
1654784140000|2022-06-09 14:15:40|13498.45|13498.45|13498.45|13498.45|13498.45|13498.45|13498.45|13498.45|0
1654784170000|2022-06-09 14:16:10|13501.25|13501.25|13501.25|13501.25|13502.65|13502.65|13501.25|13501.25|0
1654784230000|2022-06-09 14:17:10|13504.05|13504.05|13504.05|13504.05|13504.05|13504.05|13504.05|13504.05|0
1654784250000|2022-06-09 14:17:30|13509.18|13509.18|13510.58|13510.58|13510.58|13510.58|13509.18|13509.18|0
1654784280000|2022-06-09 14:18:00|13506.38|13506.38|13506.38|13506.38|13506.38|13506.38|13506.38|13506.38|0
1654784330000|2022-06-09 14:18:50|13507.78|13507.78|13511.98|13511.98|13511.98|13511.98|13507.78|13507.78|0
1654784340000|2022-06-09 14:19:00|13509.18|13509.18|13509.18|13509.18|13509.18|13509.18|13509.18|13509.18|0
1654784490000|2022-06-09 14:21:30|13511.98|13511.98|13513.38|13513.38|13513.38|13513.38|13511.98|13511.98|0
1654784510000|2022-06-09 14:21:50|13510.58|13510.58|13511.98|13511.98|13511.98|13511.98|13510.58|13510.58|0
1654784530000|2022-06-09 14:22:10|13510.58|13510.58|13509.18|13509.18|13510.58|13510.58|13509.18|13509.18|0
1654784590000|2022-06-09 14:23:10|13507.78|13507.78|13507.78|13507.78|13507.78|13507.78|13507.78|13507.78|0
1654784600000|2022-06-09 14:23:20|13509.18|13509.18|13510.58|13510.58|13510.58|13510.58|13509.18|13509.18|0
1654784740000|2022-06-09 14:25:40|13506.62|13506.62|13506.62|13506.62|13506.62|13506.62|13506.62|13506.62|0
1654784760000|2022-06-09 14:26:00|13506.16|13506.16|13506.16|13506.16|13506.16|13506.16|13506.16|13506.16|0
1654784850000|2022-06-09 14:27:30|13504.76|13504.76|13504.76|13504.76|13504.76|13504.76|13504.76|13504.76|0
1654784890000|2022-06-09 14:28:10|13508.72|13508.72|13512.69|13512.69|13512.69|13512.69|13508.72|13508.72|0
1654784910000|2022-06-09 14:28:30|13516.89|13516.89|13516.89|13516.89|13516.89|13516.89|13516.89|13516.89|0
1654784940000|2022-06-09 14:29:00|13520.85|13520.85|13522.25|13522.25|13522.25|13522.25|13520.85|13520.85|0
1654784950000|2022-06-09 14:29:10|13525.05|13525.05|13523.65|13523.65|13525.05|13525.05|13523.65|13523.65|0
1654785000000|2022-06-09 14:30:00|13525.05|13525.05|13525.05|13525.05|13525.05|13525.05|13525.05|13525.05|0
1654785010000|2022-06-09 14:30:10|13523.65|13523.65|13523.65|13523.65|13523.65|13523.65|13523.65|13523.65|0
1654785080000|2022-06-09 14:31:20|13519.68|13519.68|13519.68|13519.68|13519.68|13519.68|13519.68|13519.68|0
1654785090000|2022-06-09 14:31:30|13522.48|13522.48|13521.08|13521.08|13522.48|13522.48|13521.08|13521.08|0
1654785130000|2022-06-09 14:32:10|13517.12|13517.12|13514.32|13514.32|13517.12|13517.12|13514.32|13514.32|0
1654785150000|2022-06-09 14:32:30|13512.92|13512.92|13506.16|13506.16|13512.92|13512.92|13506.16|13506.16|0
1654785160000|2022-06-09 14:32:40|13505.24|13505.24|13505.24|13505.24|13505.24|13505.24|13505.24|13505.24|0
1654785180000|2022-06-09 14:33:00|13504.78|13504.78|13504.78|13504.78|13504.78|13504.78|13504.78|13504.78|0
1654785190000|2022-06-09 14:33:10|13496.85|13496.85|13500.81|13500.81|13500.81|13500.81|13496.85|13496.85|0
1654785300000|2022-06-09 14:35:00|13498.01|13498.01|13496.61|13496.61|13498.01|13498.01|13496.61|13496.61|0
1654785310000|2022-06-09 14:35:10|13499.41|13499.41|13498.01|13498.01|13499.41|13499.41|13498.01|13498.01|0
1654785350000|2022-06-09 14:35:50|13505.94|13505.94|13505.94|13505.94|13505.94|13505.94|13505.94|13505.94|0
1654785360000|2022-06-09 14:36:00|13508.74|13508.74|13508.74|13508.74|13508.74|13508.74|13508.74|13508.74|0
1654785380000|2022-06-09 14:36:20|13504.54|13504.54|13504.54|13504.54|13504.54|13504.54|13504.54|13504.54|0
1654785410000|2022-06-09 14:36:50|13508.51|13508.51|13508.51|13508.51|13508.51|13508.51|13508.51|13508.51|0
1654785490000|2022-06-09 14:38:10|13512.47|13512.47|13515.27|13515.27|13515.27|13515.27|13512.47|13512.47|0
1654785550000|2022-06-09 14:39:10|13513.87|13513.87|13513.87|13513.87|13513.87|13513.87|13513.87|13513.87|0
1654785580000|2022-06-09 14:39:40|13516.67|13516.67|13516.21|13516.21|13516.67|13516.67|13516.21|13516.21|0
1654785610000|2022-06-09 14:40:10|13512.95|13512.95|13508.53|13508.53|13512.95|13512.95|13508.53|13508.53|0
1654785620000|2022-06-09 14:40:20|13514.13|13514.13|13514.13|13514.13|13514.13|13514.13|13514.13|13514.13|0
1654785640000|2022-06-09 14:40:40|13506.2|13506.2|13506.2|13506.2|13506.2|13506.2|13506.2|13506.2|0
1654785660000|2022-06-09 14:41:00|13507.6|13507.6|13511.79|13511.79|13511.79|13511.79|13507.6|13507.6|0
1654785670000|2022-06-09 14:41:10|13509|13509|13509|13509|13509|13509|13509|13509|0
1654785680000|2022-06-09 14:41:20|13506.2|13506.2|13506.2|13506.2|13506.2|13506.2|13506.2|13506.2|0
1654785710000|2022-06-09 14:41:50|13503.4|13503.4|13503.4|13503.4|13503.4|13503.4|13503.4|13503.4|0
1654785720000|2022-06-09 14:42:00|13495.47|13495.47|13495.47|13495.47|13495.47|13495.47|13495.47|13495.47|0
1654785740000|2022-06-09 14:42:20|13498.27|13498.27|13498.27|13498.27|13498.27|13498.27|13498.27|13498.27|0
1654785750000|2022-06-09 14:42:30|13501.07|13501.07|13501.07|13501.07|13501.07|13501.07|13498.27|13498.27|0
1654785760000|2022-06-09 14:42:40|13499.67|13499.67|13501.07|13501.07|13501.07|13501.07|13499.67|13499.67|0
1654785770000|2022-06-09 14:42:50|13499.67|13499.67|13503.86|13503.86|13503.86|13503.86|13499.67|13499.67|0
1654785790000|2022-06-09 14:43:10|13505.26|13505.26|13505.26|13505.26|13505.26|13505.26|13505.26|13505.26|0
1654785800000|2022-06-09 14:43:20|13508.06|13508.06|13508.06|13508.06|13508.06|13508.06|13508.06|13508.06|0
1654785810000|2022-06-09 14:43:30|13509.46|13509.46|13505.26|13505.26|13509.46|13509.46|13505.26|13505.26|0
1654785820000|2022-06-09 14:43:40|13508.06|13508.06|13508.06|13508.06|13508.06|13508.06|13505.26|13505.26|0
1654785830000|2022-06-09 14:43:50|13509.46|13509.46|13509.46|13509.46|13509.46|13509.46|13509.46|13509.46|0
1654785840000|2022-06-09 14:44:00|13510.86|13510.86|13510.86|13510.86|13510.86|13510.86|13510.86|13510.86|0
1654785850000|2022-06-09 14:44:10|13512.26|13512.26|13512.26|13512.26|13512.26|13512.26|13512.26|13512.26|0
1654785860000|2022-06-09 14:44:20|13513.66|13513.66|13515.06|13515.06|13515.06|13515.06|13513.66|13513.66|0
1654785870000|2022-06-09 14:44:30|13516.46|13516.46|13516.46|13516.46|13516.46|13516.46|13516.46|13516.46|0
1654785890000|2022-06-09 14:44:50|13517.86|13517.86|13508.06|13508.06|13517.86|13517.86|13508.06|13508.06|0
1654785900000|2022-06-09 14:45:00|13512.26|13512.26|13512.26|13512.26|13512.26|13512.26|13512.26|13512.26|0
1654785910000|2022-06-09 14:45:10|13509.46|13509.46|13510.86|13510.86|13510.86|13510.86|13509.46|13509.46|0
1654785920000|2022-06-09 14:45:20|13512.26|13512.26|13510.86|13510.86|13512.26|13512.26|13510.86|13510.86|0
1654785930000|2022-06-09 14:45:30|13508.06|13508.06|13502.46|13502.46|13508.06|13508.06|13502.46|13502.46|0
1654785940000|2022-06-09 14:45:40|13503.86|13503.86|13510.36|13510.36|13510.36|13510.36|13503.86|13503.86|0
1654785950000|2022-06-09 14:45:50|13513.16|13513.16|13513.16|13513.16|13513.16|13513.16|13513.16|13513.16|0
1654785970000|2022-06-09 14:46:10|13514.56|13514.56|13510.36|13510.36|13514.56|13514.56|13510.36|13510.36|0
1654785980000|2022-06-09 14:46:20|13513.16|13513.16|13513.16|13513.16|13513.16|13513.16|13513.16|13513.16|0
1654785990000|2022-06-09 14:46:30|13514.56|13514.56|13515.96|13515.96|13515.96|13515.96|13514.56|13514.56|0
1654786000000|2022-06-09 14:46:40|13511.76|13511.76|13503.83|13503.83|13511.76|13511.76|13503.83|13503.83|0
1654786010000|2022-06-09 14:46:50|13508.03|13508.03|13501.26|13501.26|13508.03|13508.03|13501.26|13501.26|0
1654786020000|2022-06-09 14:47:00|13499.87|13499.87|13496.13|13496.13|13499.87|13499.87|13491.93|13491.93|0
1654786030000|2022-06-09 14:47:10|13497.53|13497.53|13497.53|13497.53|13497.53|13497.53|13497.53|13497.53|0
1654786040000|2022-06-09 14:47:20|13498.93|13498.93|13500.33|13500.33|13500.33|13500.33|13494.73|13494.73|0
1654786050000|2022-06-09 14:47:30|13494.73|13494.73|13494.73|13494.73|13494.73|13494.73|13494.73|13494.73|0
1654786080000|2022-06-09 14:48:00|13498.7|13498.7|13498.7|13498.7|13498.7|13498.7|13498.7|13498.7|0
1654786090000|2022-06-09 14:48:10|13495.9|13495.9|13491.7|13491.7|13495.9|13495.9|13491.7|13491.7|0
1654786100000|2022-06-09 14:48:20|13487.74|13487.74|13483.77|13483.77|13487.74|13487.74|13483.77|13483.77|0
1654786110000|2022-06-09 14:48:30|13484.69|13484.69|13484.69|13484.69|13484.69|13484.69|13484.69|13484.69|0
1654786140000|2022-06-09 14:49:00|13477.69|13477.69|13477.69|13477.69|13477.69|13477.69|13477.69|13477.69|0
1654786150000|2022-06-09 14:49:10|13480.49|13480.49|13481.89|13481.89|13481.89|13481.89|13480.49|13480.49|0
1654786180000|2022-06-09 14:49:40|13477.93|13477.93|13477.93|13477.93|13477.93|13477.93|13477.93|13477.93|0
1654786230000|2022-06-09 14:50:30|13473.96|13473.96|13473.96|13473.96|13473.96|13473.96|13473.96|13473.96|0
1654786240000|2022-06-09 14:50:40|13475.36|13475.36|13475.36|13475.36|13475.36|13475.36|13475.36|13475.36|0
1654786250000|2022-06-09 14:50:50|13478.16|13478.16|13475.36|13475.36|13478.16|13478.16|13475.36|13475.36|0
1654786290000|2022-06-09 14:51:30|13478.16|13478.16|13476.76|13476.76|13478.16|13478.16|13476.76|13476.76|0
1654786300000|2022-06-09 14:51:40|13475.36|13475.36|13473.96|13473.96|13475.36|13475.36|13473.96|13473.96|0
1654786320000|2022-06-09 14:52:00|13471.16|13471.16|13471.16|13471.16|13471.16|13471.16|13471.16|13471.16|0
1654786340000|2022-06-09 14:52:20|13473.92|13473.92|13474.38|13474.38|13474.38|13474.38|13473.92|13473.92|0
1654786350000|2022-06-09 14:52:30|13466.45|13466.45|13466.45|13466.45|13466.45|13466.45|13466.45|13466.45|0
1654786380000|2022-06-09 14:53:00|13466.91|13466.91|13461.54|13461.54|13466.91|13466.91|13461.54|13461.54|0
1654786410000|2022-06-09 14:53:30|13462|13462|13462|13462|13462|13462|13462|13462|0
1654786420000|2022-06-09 14:53:40|13460.62|13460.62|13460.62|13460.62|13460.62|13460.62|13460.62|13460.62|0
1654786440000|2022-06-09 14:54:00|13452.69|13452.69|13452.69|13452.69|13452.69|13452.69|13452.69|13452.69|0
1654786460000|2022-06-09 14:54:20|13449.9|13449.9|13449.9|13449.9|13449.9|13449.9|13449.9|13449.9|0
1654786480000|2022-06-09 14:54:40|13447.1|13447.1|13447.1|13447.1|13447.1|13447.1|13447.1|13447.1|0
1654786500000|2022-06-09 14:55:00|13446.18|13446.18|13438.25|13438.25|13446.18|13446.18|13438.25|13438.25|0
1654786590000|2022-06-09 14:56:30|13443.84|13443.84|13457.14|13457.14|13457.14|13457.14|13443.84|13443.84|0
1654786620000|2022-06-09 14:57:00|13458.54|13458.54|13458.54|13458.54|13458.54|13458.54|13458.54|13458.54|0
1654786630000|2022-06-09 14:57:10|13459.94|13459.94|13461.34|13461.34|13461.34|13461.34|13459.94|13459.94|0
1654786660000|2022-06-09 14:57:40|13469.27|13469.27|13469.27|13469.27|13469.27|13469.27|13469.27|13469.27|0
1654786700000|2022-06-09 14:58:20|13473.23|13473.23|13478.6|13478.6|13478.6|13478.6|13473.23|13473.23|0
1654786790000|2022-06-09 14:59:50|13477.68|13477.68|13477.68|13477.68|13477.68|13477.68|13477.68|13477.68|0
1654786800000|2022-06-09 15:00:00|13479.08|13479.08|13476.28|13476.28|13479.08|13479.08|13473.71|13473.71|0
1654786810000|2022-06-09 15:00:10|13472.31|13472.31|13472.31|13472.31|13472.31|13472.31|13472.31|13472.31|0
1654786880000|2022-06-09 15:01:20|13470.92|13470.92|13466.95|13466.95|13470.92|13470.92|13466.95|13466.95|0
1654786940000|2022-06-09 15:02:20|13459.02|13459.02|13457.62|13457.62|13459.02|13459.02|13457.62|13457.62|0
1654787010000|2022-06-09 15:03:30|13449.69|13449.69|13449.69|13449.69|13449.69|13449.69|13449.69|13449.69|0
1654787020000|2022-06-09 15:03:40|13448.29|13448.29|13448.29|13448.29|13448.29|13448.29|13448.29|13448.29|0
1654787030000|2022-06-09 15:03:50|13452.26|13452.26|13452.26|13452.26|13452.26|13452.26|13452.26|13452.26|0
1654787060000|2022-06-09 15:04:20|13449.46|13449.46|13449.46|13449.46|13449.46|13449.46|13449.46|13449.46|0
1654787070000|2022-06-09 15:04:30|13453.65|13453.65|13453.65|13453.65|13453.65|13453.65|13453.65|13453.65|0
1654787080000|2022-06-09 15:04:40|13455.05|13455.05|13455.05|13455.05|13455.05|13455.05|13455.05|13455.05|0
1654787130000|2022-06-09 15:05:30|13453.65|13453.65|13453.65|13453.65|13453.65|13453.65|13453.65|13453.65|0
1654787150000|2022-06-09 15:05:50|13457.62|13457.62|13457.62|13457.62|13457.62|13457.62|13457.62|13457.62|0
1654787160000|2022-06-09 15:06:00|13460.42|13460.42|13459.02|13459.02|13460.42|13460.42|13459.02|13459.02|0
1654787170000|2022-06-09 15:06:10|13457.62|13457.62|13460.42|13460.42|13460.42|13460.42|13457.62|13457.62|0
1654787220000|2022-06-09 15:07:00|13459.02|13459.02|13459.02|13459.02|13459.02|13459.02|13459.02|13459.02|0
1654787230000|2022-06-09 15:07:10|13455.05|13455.05|13455.05|13455.05|13455.05|13455.05|13455.05|13455.05|0
1654787260000|2022-06-09 15:07:40|13449.69|13449.69|13449.69|13449.69|13449.69|13449.69|13449.69|13449.69|0
1654787280000|2022-06-09 15:08:00|13445.72|13445.72|13441.76|13441.76|13445.72|13445.72|13441.76|13441.76|0
1654787300000|2022-06-09 15:08:20|13442.68|13442.68|13443.14|13443.14|13443.14|13443.14|13441.3|13441.3|0
1654787320000|2022-06-09 15:08:40|13444.06|13444.06|13444.06|13444.06|13444.06|13444.06|13444.06|13444.06|0
1654787330000|2022-06-09 15:08:50|13446.86|13446.86|13446.86|13446.86|13446.86|13446.86|13446.86|13446.86|0
1654787340000|2022-06-09 15:09:00|13454.79|13454.79|13458.75|13458.75|13458.75|13458.75|13454.79|13454.79|0
1654787390000|2022-06-09 15:09:50|13460.15|13460.15|13460.15|13460.15|13460.15|13460.15|13460.15|13460.15|0
1654787400000|2022-06-09 15:10:00|13461.53|13461.53|13461.53|13461.53|13461.53|13461.53|13461.53|13461.53|0
1654787420000|2022-06-09 15:10:20|13464.33|13464.33|13464.33|13464.33|13464.33|13464.33|13464.33|13464.33|0
1654787460000|2022-06-09 15:11:00|13471.33|13471.33|13471.79|13471.79|13471.79|13471.79|13471.33|13471.33|0
1654787480000|2022-06-09 15:11:20|13482.28|13482.28|13482.28|13482.28|13482.28|13482.28|13482.28|13482.28|0
1654787500000|2022-06-09 15:11:40|13478.32|13478.32|13478.32|13478.32|13478.32|13478.32|13478.32|13478.32|0
1654787510000|2022-06-09 15:11:50|13478.78|13478.78|13478.78|13478.78|13478.78|13478.78|13478.78|13478.78|0
1654787560000|2022-06-09 15:12:40|13477.38|13477.38|13477.38|13477.38|13477.38|13477.38|13477.38|13477.38|0
1654787600000|2022-06-09 15:13:20|13475.98|13475.98|13479.02|13479.02|13479.02|13479.02|13475.06|13475.06|0
1654787630000|2022-06-09 15:13:50|13476.23|13476.23|13476.23|13476.23|13476.23|13476.23|13476.23|13476.23|0
1654787690000|2022-06-09 15:14:50|13472.26|13472.26|13472.26|13472.26|13472.26|13472.26|13472.26|13472.26|0
1654787710000|2022-06-09 15:15:10|13476.23|13476.23|13476.23|13476.23|13476.23|13476.23|13476.23|13476.23|0
1654787720000|2022-06-09 15:15:20|13475.77|13475.77|13476.69|13476.69|13476.69|13476.69|13475.31|13475.31|0
1654787770000|2022-06-09 15:16:10|13477.14|13477.14|13477.14|13477.14|13477.14|13477.14|13477.14|13477.14|0
1654787800000|2022-06-09 15:16:40|13473.18|13473.18|13473.64|13473.64|13473.64|13473.64|13473.18|13473.18|0
1654787810000|2022-06-09 15:16:50|13474.1|13474.1|13475.02|13475.02|13475.02|13475.02|13473.64|13473.64|0
1654787820000|2022-06-09 15:17:00|13475.48|13475.48|13475.48|13475.48|13475.48|13475.48|13475.48|13475.48|0
1654787860000|2022-06-09 15:17:40|13476.4|13476.4|13476.4|13476.4|13476.4|13476.4|13476.4|13476.4|0
1654787870000|2022-06-09 15:17:50|13474.56|13474.56|13482.95|13482.95|13482.95|13482.95|13474.1|13474.1|0
1654787910000|2022-06-09 15:18:30|13482.03|13482.03|13482.03|13482.03|13482.03|13482.03|13482.03|13482.03|0
1654787950000|2022-06-09 15:19:10|13478.06|13478.06|13478.06|13478.06|13478.06|13478.06|13478.06|13478.06|0
1654788060000|2022-06-09 15:21:00|13477.6|13477.6|13477.6|13477.6|13477.6|13477.6|13477.6|13477.6|0
1654788070000|2022-06-09 15:21:10|13481.57|13481.57|13491.13|13491.13|13491.13|13491.13|13481.57|13481.57|0
1654788080000|2022-06-09 15:21:20|13489.73|13489.73|13491.13|13491.13|13491.13|13491.13|13489.73|13489.73|0
1654788100000|2022-06-09 15:21:40|13489.73|13489.73|13489.73|13489.73|13489.73|13489.73|13489.73|13489.73|0
1654788110000|2022-06-09 15:21:50|13492.53|13492.53|13492.53|13492.53|13492.53|13492.53|13492.53|13492.53|0
1654788130000|2022-06-09 15:22:10|13496.5|13496.5|13496.5|13496.5|13496.5|13496.5|13496.5|13496.5|0
1654788170000|2022-06-09 15:22:50|13496.04|13496.04|13500|13500|13500|13500|13496.04|13496.04|0
1654788180000|2022-06-09 15:23:00|13496.04|13496.04|13500|13500|13500|13500|13496.04|13496.04|0
1654788200000|2022-06-09 15:23:20|13499.54|13499.54|13499.54|13499.54|13499.54|13499.54|13499.54|13499.54|0
1654788220000|2022-06-09 15:23:40|13500.46|13500.46|13500.46|13500.46|13500.46|13500.46|13500.46|13500.46|0
1654788300000|2022-06-09 15:25:00|13500|13500|13497.2|13497.2|13500|13500|13497.2|13497.2|0
1654788310000|2022-06-09 15:25:10|13498.12|13498.12|13502.09|13502.09|13502.09|13502.09|13498.12|13498.12|0
1654788320000|2022-06-09 15:25:20|13500.69|13500.69|13500.69|13500.69|13500.69|13500.69|13500.69|13500.69|0
1654788340000|2022-06-09 15:25:40|13496.72|13496.72|13496.72|13496.72|13496.72|13496.72|13496.72|13496.72|0
1654788350000|2022-06-09 15:25:50|13492.76|13492.76|13492.76|13492.76|13492.76|13492.76|13492.76|13492.76|0
1654788380000|2022-06-09 15:26:20|13496.72|13496.72|13496.72|13496.72|13496.72|13496.72|13496.72|13496.72|0
1654788390000|2022-06-09 15:26:30|13495.32|13495.32|13495.32|13495.32|13495.32|13495.32|13495.32|13495.32|0
1654788410000|2022-06-09 15:26:50|13491.13|13491.13|13491.13|13491.13|13491.13|13491.13|13491.13|13491.13|0
1654788420000|2022-06-09 15:27:00|13495.32|13495.32|13495.32|13495.32|13495.32|13495.32|13495.32|13495.32|0
1654788440000|2022-06-09 15:27:20|13493.93|13493.93|13495.32|13495.32|13495.32|13495.32|13493.93|13493.93|0
1654788450000|2022-06-09 15:27:30|13491.13|13491.13|13491.13|13491.13|13491.13|13491.13|13491.13|13491.13|0
1654788490000|2022-06-09 15:28:10|13496.72|13496.72|13496.72|13496.72|13496.72|13496.72|13496.72|13496.72|0
1654788500000|2022-06-09 15:28:20|13492.53|13492.53|13492.53|13492.53|13492.53|13492.53|13492.53|13492.53|0
1654788510000|2022-06-09 15:28:30|13488.56|13488.56|13488.56|13488.56|13488.56|13488.56|13488.56|13488.56|0
1654788530000|2022-06-09 15:28:50|13494.16|13494.16|13495.56|13495.56|13495.56|13495.56|13494.16|13494.16|0
1654788540000|2022-06-09 15:29:00|13494.16|13494.16|13492.78|13492.78|13494.16|13494.16|13492.78|13492.78|0
1654788570000|2022-06-09 15:29:30|13488.81|13488.81|13492.78|13492.78|13492.78|13492.78|13488.81|13488.81|0
1654788580000|2022-06-09 15:29:40|13493.7|13493.7|13495.1|13495.1|13495.1|13495.1|13493.7|13493.7|0
1654788590000|2022-06-09 15:29:50|13492.3|13492.3|13488.1|13488.1|13492.3|13492.3|13485.3|13485.3|0
1654845320000|2022-06-10 07:15:20|13320.73|13320.73|13296.94|13296.94|13320.73|13320.73|13296.94|13296.94|0
1654845360000|2022-06-10 07:16:00|13299.74|13299.74|13299.74|13299.74|13299.74|13299.74|13299.74|13299.74|0
1654845370000|2022-06-10 07:16:10|13302.54|13302.54|13298.34|13298.34|13302.54|13302.54|13298.34|13298.34|0
1654845390000|2022-06-10 07:16:30|13305.34|13305.34|13309.53|13309.53|13309.53|13309.53|13305.34|13305.34|0
1654845480000|2022-06-10 07:18:00|13313.73|13313.73|13311.89|13311.89|13313.73|13313.73|13311.89|13311.89|0
1654845490000|2022-06-10 07:18:10|13314.69|13314.69|13314.69|13314.69|13314.69|13314.69|13314.69|13314.69|0
1654845500000|2022-06-10 07:18:20|13310.49|13310.49|13310.49|13310.49|13310.49|13310.49|13310.49|13310.49|0
1654845510000|2022-06-10 07:18:30|13303.5|13303.5|13303.5|13303.5|13303.5|13303.5|13303.5|13303.5|0
1654845540000|2022-06-10 07:19:00|13311.43|13311.43|13311.43|13311.43|13311.43|13311.43|13311.43|13311.43|0
1654845580000|2022-06-10 07:19:40|13299.53|13299.53|13299.53|13299.53|13299.53|13299.53|13299.53|13299.53|0
1654845690000|2022-06-10 07:21:30|13306.53|13306.53|13300.93|13300.93|13306.53|13306.53|13300.93|13300.93|0
1654845700000|2022-06-10 07:21:40|13299.53|13299.53|13299.53|13299.53|13299.53|13299.53|13299.53|13299.53|0
1654845740000|2022-06-10 07:22:20|13299.07|13299.07|13299.07|13299.07|13299.07|13299.07|13299.07|13299.07|0
1654845770000|2022-06-10 07:22:50|13307|13307|13307|13307|13307|13307|13307|13307|0
1654845830000|2022-06-10 07:23:50|13305.6|13305.6|13305.6|13305.6|13311.2|13311.2|13304.2|13304.2|0
1654845870000|2022-06-10 07:24:30|13289.74|13289.74|13289.74|13289.74|13289.74|13289.74|13289.74|13289.74|0
1654845880000|2022-06-10 07:24:40|13297.67|13297.67|13297.67|13297.67|13297.67|13297.67|13297.67|13297.67|0
1654845940000|2022-06-10 07:25:40|13303.27|13303.27|13303.27|13303.27|13303.27|13303.27|13303.27|13303.27|0
1654845950000|2022-06-10 07:25:50|13306.07|13306.07|13306.07|13306.07|13306.07|13306.07|13306.07|13306.07|0
1654845990000|2022-06-10 07:26:30|13310.03|13310.03|13310.03|13310.03|13310.03|13310.03|13310.03|13310.03|0
1654846140000|2022-06-10 07:29:00|13305.84|13305.84|13305.84|13305.84|13305.84|13305.84|13305.84|13305.84|0
1654846170000|2022-06-10 07:29:30|13293.94|13293.94|13293.94|13293.94|13293.94|13293.94|13293.94|13293.94|0
1654846190000|2022-06-10 07:29:50|13292.1|13292.1|13291.64|13291.64|13292.1|13292.1|13291.64|13291.64|0
1654846200000|2022-06-10 07:30:00|13292.1|13292.1|13309.31|13309.31|13309.31|13309.31|13292.1|13292.1|0
1654846210000|2022-06-10 07:30:10|13307.91|13307.91|13312.11|13312.11|13312.11|13312.11|13307.91|13307.91|0
1654846220000|2022-06-10 07:30:20|13316.08|13316.08|13316.08|13316.08|13316.08|13316.08|13316.08|13316.08|0
1654846310000|2022-06-10 07:31:50|13312.11|13312.11|13312.11|13312.11|13312.11|13312.11|13312.11|13312.11|0
1654846320000|2022-06-10 07:32:00|13320.04|13320.04|13320.04|13320.04|13320.04|13320.04|13320.04|13320.04|0
1654846350000|2022-06-10 07:32:30|13315.85|13315.85|13317.24|13317.24|13317.24|13317.24|13315.85|13315.85|0
1654846390000|2022-06-10 07:33:10|13321.21|13321.21|13321.21|13321.21|13321.21|13321.21|13321.21|13321.21|0
1654846410000|2022-06-10 07:33:30|13326.81|13326.81|13326.81|13326.81|13326.81|13326.81|13326.81|13326.81|0
1654846420000|2022-06-10 07:33:40|13327.27|13327.27|13327.27|13327.27|13327.27|13327.27|13327.27|13327.27|0
1654846440000|2022-06-10 07:34:00|13331.47|13331.47|13331.47|13331.47|13331.47|13331.47|13331.47|13331.47|0
1654846550000|2022-06-10 07:35:50|13339.4|13339.4|13339.4|13339.4|13339.4|13339.4|13339.4|13339.4|0
1654846560000|2022-06-10 07:36:00|13336.18|13336.18|13340.14|13340.14|13340.14|13340.14|13336.18|13336.18|0
1654846570000|2022-06-10 07:36:10|13344.11|13344.11|13353.91|13353.91|13355.31|13355.31|13344.11|13344.11|0
1654846600000|2022-06-10 07:36:40|13357.87|13357.87|13357.87|13357.87|13357.87|13357.87|13357.87|13357.87|0
1654846610000|2022-06-10 07:36:50|13355.07|13355.07|13347.14|13347.14|13355.07|13355.07|13347.14|13347.14|0
1654846680000|2022-06-10 07:38:00|13345.74|13345.74|13345.74|13345.74|13345.74|13345.74|13345.74|13345.74|0
1654846690000|2022-06-10 07:38:10|13344.34|13344.34|13344.34|13344.34|13344.34|13344.34|13344.34|13344.34|0
1654846700000|2022-06-10 07:38:20|13342.94|13342.94|13342.94|13342.94|13342.94|13342.94|13342.94|13342.94|0
1654846710000|2022-06-10 07:38:30|13358.8|13358.8|13358.8|13358.8|13358.8|13358.8|13358.8|13358.8|0
1654846770000|2022-06-10 07:39:30|13361.6|13361.6|13361.6|13361.6|13361.6|13361.6|13361.6|13361.6|0
1654846810000|2022-06-10 07:40:10|13353.67|13353.67|13353.67|13353.67|13353.67|13353.67|13353.67|13353.67|0
1654846860000|2022-06-10 07:41:00|13350.87|13350.87|13350.87|13350.87|13350.87|13350.87|13350.87|13350.87|0
1654846870000|2022-06-10 07:41:10|13358.8|13358.8|13358.8|13358.8|13358.8|13358.8|13358.8|13358.8|0
1654846920000|2022-06-10 07:42:00|13360.2|13360.2|13360.2|13360.2|13360.2|13360.2|13360.2|13360.2|0
1654846950000|2022-06-10 07:42:30|13357.4|13357.4|13357.4|13357.4|13357.4|13357.4|13357.4|13357.4|0
1654846970000|2022-06-10 07:42:50|13353.44|13353.44|13353.44|13353.44|13353.44|13353.44|13353.44|13353.44|0
1654847000000|2022-06-10 07:43:20|13354.84|13354.84|13357.64|13357.64|13357.64|13357.64|13354.84|13354.84|0
1654847070000|2022-06-10 07:44:30|13353.67|13353.67|13353.67|13353.67|13353.67|13353.67|13353.67|13353.67|0
1654847080000|2022-06-10 07:44:40|13349.71|13349.71|13349.71|13349.71|13349.71|13349.71|13349.71|13349.71|0
1654847120000|2022-06-10 07:45:20|13345.74|13345.74|13345.74|13345.74|13345.74|13345.74|13345.74|13345.74|0
1654847170000|2022-06-10 07:46:10|13353.67|13353.67|13353.67|13353.67|13353.67|13353.67|13353.67|13353.67|0
1654847190000|2022-06-10 07:46:30|13355.07|13355.07|13355.07|13355.07|13355.07|13355.07|13355.07|13355.07|0
1654847230000|2022-06-10 07:47:10|13350.87|13350.87|13350.87|13350.87|13350.87|13350.87|13350.87|13350.87|0
1654847240000|2022-06-10 07:47:20|13349.47|13349.47|13349.47|13349.47|13349.47|13349.47|13349.47|13349.47|0
1654847260000|2022-06-10 07:47:40|13341.08|13341.08|13339.68|13339.68|13341.08|13341.08|13339.68|13339.68|0
1654847280000|2022-06-10 07:48:00|13331.75|13331.75|13331.75|13331.75|13331.75|13331.75|13331.75|13331.75|0
1654847290000|2022-06-10 07:48:10|13330.35|13330.35|13330.35|13330.35|13330.35|13330.35|13330.35|13330.35|0
1654847330000|2022-06-10 07:48:50|13326.38|13326.38|13330.35|13330.35|13330.35|13330.35|13322.42|13322.42|0
1654847370000|2022-06-10 07:49:30|13322.42|13322.42|13318.45|13318.45|13322.42|13322.42|13318.45|13318.45|0
1654847390000|2022-06-10 07:49:50|13314.49|13314.49|13314.49|13314.49|13314.49|13314.49|13314.49|13314.49|0
1654847480000|2022-06-10 07:51:20|13303.29|13303.29|13296.29|13296.29|13303.29|13303.29|13296.29|13296.29|0
1654847520000|2022-06-10 07:52:00|13292.33|13292.33|13286.73|13286.73|13292.33|13292.33|13286.73|13286.73|0
1654847530000|2022-06-10 07:52:10|13281.13|13281.13|13281.13|13281.13|13281.13|13281.13|13281.13|13281.13|0
1654847580000|2022-06-10 07:53:00|13269.24|13269.24|13269.24|13269.24|13269.24|13269.24|13269.24|13269.24|0
1654847590000|2022-06-10 07:53:10|13277.17|13277.17|13269.24|13269.24|13277.17|13277.17|13269.24|13269.24|0
1654847600000|2022-06-10 07:53:20|13262.24|13262.24|13262.24|13262.24|13262.24|13262.24|13262.24|13262.24|0
1654847630000|2022-06-10 07:53:50|13258.27|13258.27|13258.27|13258.27|13258.27|13258.27|13258.27|13258.27|0
1654847710000|2022-06-10 07:55:10|13247.08|13247.08|13247.08|13247.08|13247.08|13247.08|13247.08|13247.08|0
1654847740000|2022-06-10 07:55:40|13249.88|13249.88|13247.08|13247.08|13251.28|13251.28|13247.08|13247.08|0
1654847750000|2022-06-10 07:55:50|13243.11|13243.11|13240.31|13240.31|13243.11|13243.11|13240.31|13240.31|0
1654847840000|2022-06-10 07:57:20|13238.91|13238.91|13238.91|13238.91|13238.91|13238.91|13238.91|13238.91|0
1654847850000|2022-06-10 07:57:30|13237.51|13237.51|13225.15|13225.15|13237.51|13237.51|13225.15|13225.15|0
1654847860000|2022-06-10 07:57:40|13234.95|13234.95|13237.75|13237.75|13237.75|13237.75|13234.95|13234.95|0
1654847920000|2022-06-10 07:58:40|13232.15|13232.15|13220.02|13220.02|13232.15|13232.15|13220.02|13220.02|0
1654848000000|2022-06-10 08:00:00|13216.34|13216.34|13216.34|13216.34|13216.34|13216.34|13216.34|13216.34|0
1654848050000|2022-06-10 08:00:50|13215.42|13215.42|13205.63|13205.63|13215.42|13215.42|13205.63|13205.63|0
1654848060000|2022-06-10 08:01:00|13211.23|13211.23|13221|13221|13221|13221|13211.23|13211.23|0
1654848070000|2022-06-10 08:01:10|13225.2|13225.2|13255.04|13255.04|13255.04|13255.04|13225.2|13225.2|0
1654848090000|2022-06-10 08:01:30|13241.05|13241.05|13238.25|13238.25|13241.05|13241.05|13238.25|13238.25|0
1654848130000|2022-06-10 08:02:10|13218.42|13218.42|13218.42|13218.42|13218.42|13218.42|13218.42|13218.42|0
1654848150000|2022-06-10 08:02:30|13222.62|13222.62|13222.62|13222.62|13222.62|13222.62|13222.62|13222.62|0
1654848170000|2022-06-10 08:02:50|13214.69|13214.69|13214.69|13214.69|13214.69|13214.69|13214.69|13214.69|0
1654848180000|2022-06-10 08:03:00|13210.55|13210.55|13211.93|13211.93|13211.93|13211.93|13210.55|13210.55|0
1654848270000|2022-06-10 08:04:30|13212.85|13212.85|13213.31|13213.31|13213.31|13213.31|13212.85|13212.85|0
1654848300000|2022-06-10 08:05:00|13217.28|13217.28|13217.28|13217.28|13217.28|13217.28|13217.28|13217.28|0
1654848320000|2022-06-10 08:05:20|13213.31|13213.31|13213.31|13213.31|13213.31|13213.31|13213.31|13213.31|0
1654848390000|2022-06-10 08:06:30|13218.91|13218.91|13218.91|13218.91|13218.91|13218.91|13218.91|13218.91|0
1654848450000|2022-06-10 08:07:30|13209.11|13209.11|13209.11|13209.11|13209.11|13209.11|13209.11|13209.11|0
1654848490000|2022-06-10 08:08:10|13211.91|13211.91|13211.91|13211.91|13211.91|13211.91|13211.91|13211.91|0
1654848550000|2022-06-10 08:09:10|13210.99|13210.99|13210.99|13210.99|13210.99|13210.99|13210.99|13210.99|0
1654848610000|2022-06-10 08:10:10|13199.1|13199.1|13207.03|13207.03|13207.03|13207.03|13199.1|13199.1|0
1654848630000|2022-06-10 08:10:30|13195.13|13195.13|13207.03|13207.03|13207.03|13207.03|13195.13|13195.13|0
1654848660000|2022-06-10 08:11:00|13203.06|13203.06|13203.06|13203.06|13203.06|13203.06|13203.06|13203.06|0
1654848670000|2022-06-10 08:11:10|13207.26|13207.26|13207.26|13207.26|13207.26|13207.26|13207.26|13207.26|0
1654848720000|2022-06-10 08:12:00|13203.29|13203.29|13203.29|13203.29|13203.29|13203.29|13203.29|13203.29|0
1654848820000|2022-06-10 08:13:40|13211.23|13211.23|13207.26|13207.26|13211.23|13211.23|13207.26|13207.26|0
1654848830000|2022-06-10 08:13:50|13203.29|13203.29|13203.29|13203.29|13203.29|13203.29|13203.29|13203.29|0
1654848850000|2022-06-10 08:14:10|13203.75|13203.75|13204.21|13204.21|13204.21|13204.21|13203.75|13203.75|0
1654848880000|2022-06-10 08:14:40|13205.13|13205.13|13205.13|13205.13|13205.59|13205.59|13205.13|13205.13|0
1654848900000|2022-06-10 08:15:00|13201.17|13201.17|13197.2|13197.2|13201.17|13201.17|13197.2|13197.2|0
1654848910000|2022-06-10 08:15:10|13201.17|13201.17|13205.13|13205.13|13205.13|13205.13|13201.17|13201.17|0
1654848920000|2022-06-10 08:15:20|13213.06|13213.06|13213.06|13213.06|13213.06|13213.06|13213.06|13213.06|0
1654848980000|2022-06-10 08:16:20|13214.46|13214.46|13214.46|13214.46|13214.46|13214.46|13214.46|13214.46|0
1654849000000|2022-06-10 08:16:40|13210.5|13210.5|13210.5|13210.5|13210.5|13210.5|13210.5|13210.5|0
1654849010000|2022-06-10 08:16:50|13206.53|13206.53|13206.53|13206.53|13206.53|13206.53|13206.53|13206.53|0
1654849030000|2022-06-10 08:17:10|13210.5|13210.5|13210.5|13210.5|13210.5|13210.5|13210.5|13210.5|0
1654849050000|2022-06-10 08:17:30|13217.5|13217.5|13217.5|13217.5|13217.5|13217.5|13217.5|13217.5|0
1654849060000|2022-06-10 08:17:40|13213.3|13213.3|13213.3|13213.3|13213.3|13213.3|13213.3|13213.3|0
1654849120000|2022-06-10 08:18:40|13211.9|13211.9|13211.9|13211.9|13211.9|13211.9|13211.9|13211.9|0
1654849140000|2022-06-10 08:19:00|13207.93|13207.93|13207.93|13207.93|13207.93|13207.93|13207.93|13207.93|0
1654849180000|2022-06-10 08:19:40|13209.33|13209.33|13209.33|13209.33|13209.33|13209.33|13209.33|13209.33|0
1654849190000|2022-06-10 08:19:50|13205.37|13205.37|13205.37|13205.37|13205.37|13205.37|13205.37|13205.37|0
1654849200000|2022-06-10 08:20:00|13203.97|13203.97|13201.17|13201.17|13203.97|13203.97|13199.79|13199.79|0
1654849210000|2022-06-10 08:20:10|13202.09|13202.09|13202.09|13202.09|13202.09|13202.09|13202.09|13202.09|0
1654849220000|2022-06-10 08:20:20|13206.05|13206.05|13206.05|13206.05|13206.05|13206.05|13206.05|13206.05|0
1654849300000|2022-06-10 08:21:40|13198.12|13198.12|13198.12|13198.12|13198.12|13198.12|13198.12|13198.12|0
1654849310000|2022-06-10 08:21:50|13202.09|13202.09|13202.09|13202.09|13202.09|13202.09|13202.09|13202.09|0
1654849340000|2022-06-10 08:22:20|13196.49|13196.49|13200.69|13200.69|13200.69|13200.69|13196.49|13196.49|0
1654849390000|2022-06-10 08:23:10|13196.72|13196.72|13196.72|13196.72|13196.72|13196.72|13196.72|13196.72|0
1654849500000|2022-06-10 08:25:00|13195.32|13195.32|13195.32|13195.32|13195.32|13195.32|13195.32|13195.32|0
1654849510000|2022-06-10 08:25:10|13196.24|13196.24|13195.32|13195.32|13196.24|13196.24|13195.32|13195.32|0
1654849520000|2022-06-10 08:25:20|13191.36|13191.36|13191.36|13191.36|13191.36|13191.36|13191.36|13191.36|0
1654849540000|2022-06-10 08:25:40|13199.29|13199.29|13203.25|13203.25|13203.25|13203.25|13199.29|13199.29|0
1654849570000|2022-06-10 08:26:10|13204.17|13204.17|13204.17|13204.17|13204.17|13204.17|13204.17|13204.17|0
1654849580000|2022-06-10 08:26:20|13212.57|13212.57|13212.57|13212.57|13212.57|13212.57|13212.57|13212.57|0
1654849590000|2022-06-10 08:26:30|13224.47|13224.47|13224.47|13224.47|13224.47|13224.47|13224.47|13224.47|0
1654849610000|2022-06-10 08:26:50|13223.07|13223.07|13223.07|13223.07|13223.07|13223.07|13223.07|13223.07|0
1654849640000|2022-06-10 08:27:20|13215.14|13215.14|13216.51|13216.51|13216.51|13216.51|13215.14|13215.14|0
1654849700000|2022-06-10 08:28:20|13212.55|13212.55|13212.55|13212.55|13212.55|13212.55|13212.55|13212.55|0
1654849720000|2022-06-10 08:28:40|13216.51|13216.51|13216.51|13216.51|13216.51|13216.51|13216.51|13216.51|0
1654849730000|2022-06-10 08:28:50|13208.58|13208.58|13208.58|13208.58|13208.58|13208.58|13204.62|13204.62|0
1654849780000|2022-06-10 08:29:40|13200.65|13200.65|13200.65|13200.65|13200.65|13200.65|13200.65|13200.65|0
1654849810000|2022-06-10 08:30:10|13199.73|13199.73|13199.73|13199.73|13199.73|13199.73|13199.73|13199.73|0
1654849830000|2022-06-10 08:30:30|13199.27|13199.27|13199.27|13199.27|13199.27|13199.27|13199.27|13199.27|0
1654849860000|2022-06-10 08:31:00|13203.24|13203.24|13203.24|13203.24|13203.24|13203.24|13203.24|13203.24|0
1654849880000|2022-06-10 08:31:20|13199.27|13199.27|13199.27|13199.27|13199.27|13199.27|13199.27|13199.27|0
1654850130000|2022-06-10 08:35:30|13185.75|13185.75|13184.83|13184.83|13189.71|13189.71|13180.99|13180.99|0
1654850140000|2022-06-10 08:35:40|13182.03|13182.03|13183.43|13183.43|13183.43|13183.43|13182.03|13182.03|0
1654850180000|2022-06-10 08:36:20|13195.32|13195.32|13195.32|13195.32|13195.32|13195.32|13195.32|13195.32|0
1654850190000|2022-06-10 08:36:30|13183.43|13183.43|13180.26|13180.26|13183.43|13183.43|13180.26|13180.26|0
1654850200000|2022-06-10 08:36:40|13187.39|13187.39|13187.39|13187.39|13187.39|13187.39|13187.39|13187.39|0
1654850210000|2022-06-10 08:36:50|13191.36|13191.36|13191.36|13191.36|13191.36|13191.36|13191.36|13191.36|0
1654850230000|2022-06-10 08:37:10|13183.43|13183.43|13183.43|13183.43|13183.43|13183.43|13183.43|13183.43|0
1654850490000|2022-06-10 08:41:30|13182.05|13182.05|13182.05|13182.05|13182.05|13182.05|13182.05|13182.05|0
1654850500000|2022-06-10 08:41:40|13182.51|13182.51|13182.51|13182.51|13182.51|13182.51|13182.51|13182.51|0
1654850550000|2022-06-10 08:42:30|13180.92|13180.92|13180.92|13180.92|13180.92|13180.92|13180.92|13180.92|0
1654850660000|2022-06-10 08:44:20|13190.44|13190.44|13190.44|13190.44|13190.44|13190.44|13190.44|13190.44|0
1654850730000|2022-06-10 08:45:30|13194.4|13194.4|13194.4|13194.4|13194.4|13194.4|13194.4|13194.4|0
1654850790000|2022-06-10 08:46:30|13186.47|13186.47|13186.47|13186.47|13186.47|13186.47|13186.47|13186.47|0
1654850810000|2022-06-10 08:46:50|13185.55|13185.55|13185.55|13185.55|13185.55|13185.55|13185.55|13185.55|0
1654850850000|2022-06-10 08:47:30|13181.59|13181.59|13181.59|13181.59|13181.59|13181.59|13181.59|13181.59|0
1654850890000|2022-06-10 08:48:10|13185.55|13185.55|13185.55|13185.55|13185.55|13185.55|13185.55|13185.55|0
1654851010000|2022-06-10 08:50:10|13196.75|13196.75|13195.12|13195.12|13196.75|13196.75|13192.55|13192.55|0
1654851030000|2022-06-10 08:50:30|13197.92|13197.92|13197.92|13197.92|13197.92|13197.92|13197.92|13197.92|0
1654851070000|2022-06-10 08:51:10|13201.88|13201.88|13208.88|13208.88|13208.88|13208.88|13201.88|13201.88|0
1654851080000|2022-06-10 08:51:20|13204.68|13204.68|13204.68|13204.68|13204.68|13204.68|13204.68|13204.68|0
1654851190000|2022-06-10 08:53:10|13196.75|13196.75|13196.75|13196.75|13196.75|13196.75|13196.75|13196.75|0
1654851270000|2022-06-10 08:54:30|13193.95|13193.95|13190.91|13190.91|13194.87|13194.87|13190.91|13190.91|0
1654851280000|2022-06-10 08:54:40|13193.7|13193.7|13188.95|13188.95|13193.7|13193.7|13188.95|13188.95|0
1654851290000|2022-06-10 08:54:50|13193.7|13193.7|13193.7|13193.7|13193.7|13193.7|13193.7|13193.7|0
1654851360000|2022-06-10 08:56:00|13195.1|13195.1|13193.7|13193.7|13195.1|13195.1|13193.7|13193.7|0
1654851380000|2022-06-10 08:56:20|13190.53|13190.53|13190.53|13190.53|13190.53|13190.53|13190.53|13190.53|0
1654851450000|2022-06-10 08:57:30|13187.36|13187.36|13188.95|13188.95|13188.95|13188.95|13187.36|13187.36|0
1654851510000|2022-06-10 08:58:30|13190.53|13190.53|13190.53|13190.53|13190.53|13190.53|13190.53|13190.53|0
1654851600000|2022-06-10 09:00:00|13191.91|13191.91|13191.91|13191.91|13191.91|13191.91|13191.91|13191.91|0
1654851610000|2022-06-10 09:00:10|13186.31|13186.31|13186.31|13186.31|13186.31|13186.31|13186.31|13186.31|0
1654851630000|2022-06-10 09:00:30|13197.42|13197.42|13197.42|13197.42|13197.42|13197.42|13197.42|13197.42|0
1654851700000|2022-06-10 09:01:40|13201.38|13201.38|13214.68|13214.68|13214.68|13214.68|13201.38|13201.38|0
1654851720000|2022-06-10 09:02:00|13223.07|13223.07|13220.27|13220.27|13223.07|13223.07|13220.27|13220.27|0
1654851760000|2022-06-10 09:02:40|13224.24|13224.24|13224.24|13224.24|13224.24|13224.24|13224.24|13224.24|0
1654851780000|2022-06-10 09:03:00|13232.17|13232.17|13233.55|13233.55|13233.55|13233.55|13232.17|13232.17|0
1654851790000|2022-06-10 09:03:10|13237.51|13237.51|13241.48|13241.48|13241.48|13241.48|13237.51|13237.51|0
1654851850000|2022-06-10 09:04:10|13233.55|13233.55|13233.55|13233.55|13233.55|13233.55|13233.55|13233.55|0
1654851860000|2022-06-10 09:04:20|13237.51|13237.51|13237.51|13237.51|13237.51|13237.51|13237.51|13237.51|0
1654851880000|2022-06-10 09:04:40|13245.44|13245.44|13253.38|13253.38|13253.38|13253.38|13245.44|13245.44|0
1654851960000|2022-06-10 09:06:00|13257.34|13257.34|13257.34|13257.34|13257.34|13257.34|13257.34|13257.34|0
1654851970000|2022-06-10 09:06:10|13261.31|13261.31|13261.31|13261.31|13261.31|13261.31|13261.31|13261.31|0
1654852090000|2022-06-10 09:08:10|13260.39|13260.39|13260.39|13260.39|13260.39|13260.39|13260.39|13260.39|0
1654852140000|2022-06-10 09:09:00|13256.42|13256.42|13256.42|13256.42|13256.42|13256.42|13256.42|13256.42|0
1654852150000|2022-06-10 09:09:10|13260.39|13260.39|13260.39|13260.39|13260.39|13260.39|13260.39|13260.39|0
1654852240000|2022-06-10 09:10:40|13252.46|13252.46|13252.46|13252.46|13252.46|13252.46|13244.53|13244.53|0
1654852270000|2022-06-10 09:11:10|13255.25|13255.25|13253.86|13253.86|13255.25|13255.25|13253.86|13253.86|0
1654852290000|2022-06-10 09:11:30|13259.45|13259.45|13253.86|13253.86|13259.45|13259.45|13253.86|13253.86|0
1654852340000|2022-06-10 09:12:20|13262.25|13262.25|13262.25|13262.25|13262.25|13262.25|13262.25|13262.25|0
1654852400000|2022-06-10 09:13:20|13282.08|13282.08|13294.44|13294.44|13294.44|13294.44|13282.08|13282.08|0
1654852410000|2022-06-10 09:13:30|13295.84|13295.84|13295.84|13295.84|13295.84|13295.84|13295.84|13295.84|0
1654852450000|2022-06-10 09:14:10|13297.22|13297.22|13297.22|13297.22|13297.22|13297.22|13297.22|13297.22|0
1654852490000|2022-06-10 09:14:50|13296.3|13296.3|13296.3|13296.3|13296.3|13296.3|13296.3|13296.3|0
1654852710000|2022-06-10 09:18:30|13300.27|13300.27|13300.27|13300.27|13300.27|13300.27|13300.27|13300.27|0
1654852740000|2022-06-10 09:19:00|13296.3|13296.3|13290.94|13290.94|13296.3|13296.3|13290.94|13290.94|0
1654852750000|2022-06-10 09:19:10|13286.97|13286.97|13286.97|13286.97|13286.97|13286.97|13286.97|13286.97|0
1654852870000|2022-06-10 09:21:10|13289.77|13289.77|13292.57|13292.57|13292.57|13292.57|13289.77|13289.77|0
1654852890000|2022-06-10 09:21:30|13288.6|13288.6|13284.4|13284.4|13288.6|13288.6|13284.4|13284.4|0
1654852920000|2022-06-10 09:22:00|13280.44|13280.44|13278.6|13278.6|13280.44|13280.44|13278.6|13278.6|0
1654852950000|2022-06-10 09:22:30|13270.67|13270.67|13270.67|13270.67|13270.67|13270.67|13270.67|13270.67|0
1654852990000|2022-06-10 09:23:10|13266.47|13266.47|13270.44|13270.44|13270.44|13270.44|13266.47|13266.47|0
1654853000000|2022-06-10 09:23:20|13262.51|13262.51|13271.84|13271.84|13271.84|13271.84|13262.51|13262.51|0
1654853080000|2022-06-10 09:24:40|13263.91|13263.91|13259.94|13259.94|13263.91|13263.91|13259.94|13259.94|0
1654853120000|2022-06-10 09:25:20|13258.54|13258.54|13257.14|13257.14|13259.94|13259.94|13257.14|13257.14|0
1654853140000|2022-06-10 09:25:40|13261.11|13261.11|13269.5|13269.5|13269.5|13269.5|13261.11|13261.11|0
1654853150000|2022-06-10 09:25:50|13268.1|13268.1|13268.1|13268.1|13268.1|13268.1|13268.1|13268.1|0
1654853160000|2022-06-10 09:26:00|13266.7|13266.7|13270.9|13270.9|13270.9|13270.9|13266.7|13266.7|0
1654853170000|2022-06-10 09:26:10|13272.3|13272.3|13272.3|13272.3|13272.3|13272.3|13272.3|13272.3|0
1654853220000|2022-06-10 09:27:00|13268.34|13268.34|13268.34|13268.34|13268.34|13268.34|13268.34|13268.34|0
1654853230000|2022-06-10 09:27:10|13272.54|13272.54|13272.54|13272.54|13272.54|13272.54|13272.54|13272.54|0
1654853250000|2022-06-10 09:27:30|13275.33|13275.33|13275.33|13275.33|13275.33|13275.33|13275.33|13275.33|0
1654853350000|2022-06-10 09:29:10|13271.37|13271.37|13271.37|13271.37|13271.37|13271.37|13271.37|13271.37|0
1654853390000|2022-06-10 09:29:50|13274.17|13274.17|13274.17|13274.17|13274.17|13274.17|13274.17|13274.17|0
1654853420000|2022-06-10 09:30:20|13278.37|13278.37|13278.37|13278.37|13278.37|13278.37|13278.37|13278.37|0
1654853490000|2022-06-10 09:31:30|13279.77|13279.77|13279.77|13279.77|13279.77|13279.77|13279.77|13279.77|0
1654853520000|2022-06-10 09:32:00|13282.57|13282.57|13282.57|13282.57|13282.57|13282.57|13282.57|13282.57|0
1654853580000|2022-06-10 09:33:00|13286.53|13286.53|13286.53|13286.53|13286.53|13286.53|13286.53|13286.53|0
1654853600000|2022-06-10 09:33:20|13292.13|13292.13|13292.13|13292.13|13292.13|13292.13|13292.13|13292.13|0
1654853660000|2022-06-10 09:34:20|13300.06|13300.06|13300.06|13300.06|13300.06|13300.06|13300.06|13300.06|0
1654853710000|2022-06-10 09:35:10|13304.02|13304.02|13299.83|13299.83|13304.02|13304.02|13299.83|13299.83|0
1654853720000|2022-06-10 09:35:20|13297.03|13297.03|13297.03|13297.03|13297.03|13297.03|13297.03|13297.03|0
1654853730000|2022-06-10 09:35:30|13302.62|13302.62|13305.42|13305.42|13305.42|13305.42|13295.63|13295.63|0
1654853740000|2022-06-10 09:35:40|13304.02|13304.02|13301.46|13301.46|13304.02|13304.02|13300.06|13300.06|0
1654853750000|2022-06-10 09:35:50|13297.49|13297.49|13297.49|13297.49|13297.49|13297.49|13297.49|13297.49|0
1654853760000|2022-06-10 09:36:00|13300.29|13300.29|13296.09|13296.09|13300.29|13300.29|13296.09|13296.09|0
1654853770000|2022-06-10 09:36:10|13301.69|13301.69|13303.09|13303.09|13303.09|13303.09|13301.69|13301.69|0
1654853780000|2022-06-10 09:36:20|13297.49|13297.49|13303.09|13303.09|13303.09|13303.09|13297.49|13297.49|0
1654853790000|2022-06-10 09:36:30|13297.49|13297.49|13303.09|13303.09|13303.09|13303.09|13297.49|13297.49|0
1654853800000|2022-06-10 09:36:40|13304.49|13304.49|13304.49|13304.49|13304.49|13304.49|13304.49|13304.49|0
1654853810000|2022-06-10 09:36:50|13305.89|13305.89|13305.89|13305.89|13305.89|13305.89|13305.89|13305.89|0
1654853830000|2022-06-10 09:37:10|13303.09|13303.09|13297.49|13297.49|13303.09|13303.09|13297.49|13297.49|0
1654853850000|2022-06-10 09:37:30|13287.7|13287.7|13290.5|13290.5|13291.9|13291.9|13287.7|13287.7|0
1654853860000|2022-06-10 09:37:40|13294.69|13294.69|13289.1|13289.1|13294.69|13294.69|13289.1|13289.1|0
1654853870000|2022-06-10 09:37:50|13291.9|13291.9|13291.9|13291.9|13291.9|13291.9|13291.9|13291.9|0
1654853880000|2022-06-10 09:38:00|13289.1|13289.1|13289.1|13289.1|13289.1|13289.1|13289.1|13289.1|0
1654853900000|2022-06-10 09:38:20|13293.29|13293.29|13294.69|13294.69|13294.69|13294.69|13293.29|13293.29|0
1654853910000|2022-06-10 09:38:30|13290.5|13290.5|13286.53|13286.53|13290.5|13290.5|13286.53|13286.53|0
1654853920000|2022-06-10 09:38:40|13282.57|13282.57|13282.57|13282.57|13282.57|13282.57|13282.57|13282.57|0
1654853930000|2022-06-10 09:38:50|13281.17|13281.17|13279.77|13279.77|13281.17|13281.17|13279.77|13279.77|0
1654853950000|2022-06-10 09:39:10|13272.77|13272.77|13272.77|13272.77|13272.77|13272.77|13272.77|13272.77|0
1654853970000|2022-06-10 09:39:30|13276.73|13276.73|13276.73|13276.73|13276.73|13276.73|13276.73|13276.73|0
1654853980000|2022-06-10 09:39:40|13278.13|13278.13|13278.13|13278.13|13278.13|13278.13|13278.13|13278.13|0
1654854070000|2022-06-10 09:41:10|13274.17|13274.17|13274.17|13274.17|13274.17|13274.17|13274.17|13274.17|0
1654854110000|2022-06-10 09:41:50|13276.97|13276.97|13275.57|13275.57|13276.97|13276.97|13275.57|13275.57|0
1654854140000|2022-06-10 09:42:20|13281.17|13281.17|13281.17|13281.17|13281.17|13281.17|13281.17|13281.17|0
1654854150000|2022-06-10 09:42:30|13279.77|13279.77|13283.96|13283.96|13283.96|13283.96|13279.77|13279.77|0
1654854160000|2022-06-10 09:42:40|13285.36|13285.36|13285.36|13285.36|13285.36|13285.36|13285.36|13285.36|0
1654854170000|2022-06-10 09:42:50|13289.33|13289.33|13289.33|13289.33|13289.33|13289.33|13289.33|13289.33|0
1654854200000|2022-06-10 09:43:20|13285.36|13285.36|13285.36|13285.36|13285.36|13285.36|13285.36|13285.36|0
1654854280000|2022-06-10 09:44:40|13289.33|13289.33|13289.33|13289.33|13289.33|13289.33|13289.33|13289.33|0
1654854290000|2022-06-10 09:44:50|13286.53|13286.53|13286.53|13286.53|13286.53|13286.53|13286.53|13286.53|0
1654854430000|2022-06-10 09:47:10|13280.93|13280.93|13276.97|13276.97|13280.93|13280.93|13276.97|13276.97|0
1654854440000|2022-06-10 09:47:20|13277.89|13277.89|13277.89|13277.89|13277.89|13277.89|13277.89|13277.89|0
1654854480000|2022-06-10 09:48:00|13283.48|13283.48|13280.69|13280.69|13283.48|13283.48|13280.69|13280.69|0
1654854510000|2022-06-10 09:48:30|13282.09|13282.09|13282.09|13282.09|13282.09|13282.09|13282.09|13282.09|0
1654854550000|2022-06-10 09:49:10|13283.48|13283.48|13280.69|13280.69|13283.48|13283.48|13280.69|13280.69|0
1654854560000|2022-06-10 09:49:20|13277.89|13277.89|13277.89|13277.89|13277.89|13277.89|13277.89|13277.89|0
1654854590000|2022-06-10 09:49:50|13276.97|13276.97|13273.92|13273.92|13277.89|13277.89|13273.92|13273.92|0
1654854620000|2022-06-10 09:50:20|13269.96|13269.96|13269.96|13269.96|13269.96|13269.96|13269.96|13269.96|0
1654854640000|2022-06-10 09:50:40|13275.55|13275.55|13269.96|13269.96|13275.55|13275.55|13269.96|13269.96|0
1654854650000|2022-06-10 09:50:50|13271.36|13271.36|13269.96|13269.96|13272.76|13272.76|13269.96|13269.96|0
1654854660000|2022-06-10 09:51:00|13274.15|13274.15|13270.19|13270.19|13274.15|13274.15|13270.19|13270.19|0
1654854780000|2022-06-10 09:53:00|13266.22|13266.22|13266.22|13266.22|13266.22|13266.22|13266.22|13266.22|0
1654854830000|2022-06-10 09:53:50|13270.19|13270.19|13270.19|13270.19|13270.19|13270.19|13270.19|13270.19|0
1654854860000|2022-06-10 09:54:20|13260.39|13260.39|13253.4|13253.4|13260.39|13260.39|13253.4|13253.4|0
1654854890000|2022-06-10 09:54:50|13249.43|13249.43|13249.43|13249.43|13249.43|13249.43|13249.43|13249.43|0
1654854940000|2022-06-10 09:55:40|13253.4|13253.4|13253.4|13253.4|13253.4|13253.4|13253.4|13253.4|0
1654854990000|2022-06-10 09:56:30|13257.59|13257.59|13248.03|13248.03|13257.59|13257.59|13248.03|13248.03|0
1654855000000|2022-06-10 09:56:40|13244.07|13244.07|13244.07|13244.07|13244.07|13244.07|13244.07|13244.07|0
1654855030000|2022-06-10 09:57:10|13248.03|13248.03|13250.16|13250.16|13252|13252|13248.03|13248.03|0
1654855050000|2022-06-10 09:57:30|13244.56|13244.56|13244.56|13244.56|13244.56|13244.56|13244.56|13244.56|0
1654855080000|2022-06-10 09:58:00|13251.56|13251.56|13247.36|13247.36|13252.96|13252.96|13247.36|13247.36|0
1654855090000|2022-06-10 09:58:10|13252.96|13252.96|13252.96|13252.96|13252.96|13252.96|13252.96|13252.96|0
1654855100000|2022-06-10 09:58:20|13255.76|13255.76|13258.05|13258.05|13258.05|13258.05|13255.76|13255.76|0
1654855110000|2022-06-10 09:58:30|13252.46|13252.46|13252.46|13252.46|13252.46|13252.46|13252.46|13252.46|0
1654855140000|2022-06-10 09:59:00|13253.86|13253.86|13248.26|13248.26|13253.86|13253.86|13248.26|13248.26|0
1654855190000|2022-06-10 09:59:50|13246.86|13246.86|13241.26|13241.26|13246.86|13246.86|13241.26|13241.26|0
1654855210000|2022-06-10 10:00:10|13251.06|13251.06|13251.06|13251.06|13251.06|13251.06|13251.06|13251.06|0
1654855250000|2022-06-10 10:00:50|13262.95|13262.95|13264.12|13264.12|13266.92|13266.92|13262.95|13262.95|0
1654855290000|2022-06-10 10:01:30|13264.58|13264.58|13264.58|13264.58|13264.58|13264.58|13264.58|13264.58|0
1654855330000|2022-06-10 10:02:10|13260.61|13260.61|13260.61|13260.61|13260.61|13260.61|13260.61|13260.61|0
1654855350000|2022-06-10 10:02:30|13261.07|13261.07|13260.61|13260.61|13261.07|13261.07|13260.61|13260.61|0
1654855420000|2022-06-10 10:03:40|13257.81|13257.81|13257.81|13257.81|13257.81|13257.81|13257.81|13257.81|0
1654855490000|2022-06-10 10:04:50|13261.78|13261.78|13260.86|13260.86|13261.78|13261.78|13260.86|13260.86|0
1654855540000|2022-06-10 10:05:40|13259.46|13259.46|13259.46|13259.46|13259.46|13259.46|13259.46|13259.46|0
1654855580000|2022-06-10 10:06:20|13247.56|13247.56|13258.76|13258.76|13262.96|13262.96|13247.56|13247.56|0
1654855590000|2022-06-10 10:06:30|13255.96|13255.96|13251.76|13251.76|13255.96|13255.96|13251.76|13251.76|0
1654855640000|2022-06-10 10:07:20|13258.76|13258.76|13258.76|13258.76|13258.76|13258.76|13258.76|13258.76|0
1654855690000|2022-06-10 10:08:10|13260.16|13260.16|13262.96|13262.96|13262.96|13262.96|13260.16|13260.16|0
1654855700000|2022-06-10 10:08:20|13269.96|13269.96|13269.96|13269.96|13269.96|13269.96|13269.96|13269.96|0
1654855730000|2022-06-10 10:08:50|13277.89|13277.89|13277.89|13277.89|13277.89|13277.89|13277.89|13277.89|0
1654855770000|2022-06-10 10:09:30|13281.85|13281.85|13285.82|13285.82|13285.82|13285.82|13281.85|13281.85|0
1654855780000|2022-06-10 10:09:40|13289.78|13289.78|13289.78|13289.78|13289.78|13289.78|13289.78|13289.78|0
1654855820000|2022-06-10 10:10:20|13285.82|13285.82|13285.82|13285.82|13285.82|13285.82|13285.82|13285.82|0
1654855830000|2022-06-10 10:10:30|13291.42|13291.42|13290.02|13290.02|13291.42|13291.42|13290.02|13290.02|0
1654855840000|2022-06-10 10:10:40|13287.22|13287.22|13287.22|13287.22|13287.22|13287.22|13287.22|13287.22|0
1654855850000|2022-06-10 10:10:50|13291.42|13291.42|13291.42|13291.42|13291.42|13291.42|13291.42|13291.42|0
1654855890000|2022-06-10 10:11:30|13283.48|13283.48|13283.48|13283.48|13283.48|13283.48|13283.48|13283.48|0
1654855900000|2022-06-10 10:11:40|13271.59|13271.59|13279.52|13279.52|13279.52|13279.52|13271.59|13271.59|0
1654855910000|2022-06-10 10:11:50|13278.12|13278.12|13278.12|13278.12|13278.12|13278.12|13278.12|13278.12|0
1654855950000|2022-06-10 10:12:30|13282.09|13282.09|13282.09|13282.09|13282.09|13282.09|13282.09|13282.09|0
1654855980000|2022-06-10 10:13:00|13283.48|13283.48|13283.48|13283.48|13284.88|13284.88|13283.48|13283.48|0
1654856030000|2022-06-10 10:13:50|13287.68|13287.68|13287.68|13287.68|13287.68|13287.68|13287.68|13287.68|0
1654856040000|2022-06-10 10:14:00|13282.09|13282.09|13282.09|13282.09|13282.09|13282.09|13282.09|13282.09|0
1654856060000|2022-06-10 10:14:20|13283.48|13283.48|13270.19|13270.19|13283.48|13283.48|13270.19|13270.19|0
1654856080000|2022-06-10 10:14:40|13274.39|13274.39|13277.19|13277.19|13277.19|13277.19|13274.39|13274.39|0
1654856090000|2022-06-10 10:14:50|13271.59|13271.59|13272.99|13272.99|13272.99|13272.99|13268.79|13268.79|0
1654856100000|2022-06-10 10:15:00|13274.39|13274.39|13271.59|13271.59|13274.39|13274.39|13271.59|13271.59|0
1654856110000|2022-06-10 10:15:10|13258.99|13258.99|13253.4|13253.4|13258.99|13258.99|13253.4|13253.4|0
1654856120000|2022-06-10 10:15:20|13252.48|13252.48|13253.4|13253.4|13253.4|13253.4|13252.48|13252.48|0
1654856140000|2022-06-10 10:15:40|13252|13252|13252|13252|13252|13252|13252|13252|0
1654856150000|2022-06-10 10:15:50|13253.4|13253.4|13256.19|13256.19|13256.19|13256.19|13253.4|13253.4|0
1654856170000|2022-06-10 10:16:10|13260.16|13260.16|13256.19|13256.19|13260.16|13260.16|13256.19|13256.19|0
1654856260000|2022-06-10 10:17:40|13260.16|13260.16|13260.16|13260.16|13260.16|13260.16|13260.16|13260.16|0
1654856320000|2022-06-10 10:18:40|13248.96|13248.96|13248.96|13248.96|13248.96|13248.96|13248.96|13248.96|0
1654856360000|2022-06-10 10:19:20|13254.56|13254.56|13254.56|13254.56|13254.56|13254.56|13254.56|13254.56|0
1654856380000|2022-06-10 10:19:40|13251.76|13251.76|13251.76|13251.76|13251.76|13251.76|13251.76|13251.76|0
1654856440000|2022-06-10 10:20:40|13255.73|13255.73|13255.73|13255.73|13255.73|13255.73|13255.73|13255.73|0
1654856450000|2022-06-10 10:20:50|13259.69|13259.69|13259.69|13259.69|13259.69|13259.69|13259.69|13259.69|0
1654856540000|2022-06-10 10:22:20|13263.66|13263.66|13263.66|13263.66|13263.66|13263.66|13263.66|13263.66|0
1654856550000|2022-06-10 10:22:30|13267.62|13267.62|13267.62|13267.62|13267.62|13267.62|13267.62|13267.62|0
1654856600000|2022-06-10 10:23:20|13266.7|13266.7|13266.7|13266.7|13266.7|13266.7|13266.7|13266.7|0
1654856630000|2022-06-10 10:23:50|13270.9|13270.9|13270.9|13270.9|13270.9|13270.9|13270.9|13270.9|0
1654856640000|2022-06-10 10:24:00|13266.94|13266.94|13266.94|13266.94|13266.94|13266.94|13266.94|13266.94|0
1654856650000|2022-06-10 10:24:10|13273.94|13273.94|13275.33|13275.33|13275.33|13275.33|13273.94|13273.94|0
1654856660000|2022-06-10 10:24:20|13271.37|13271.37|13269.97|13269.97|13271.37|13271.37|13269.97|13269.97|0
1654856670000|2022-06-10 10:24:30|13273.94|13273.94|13273.94|13273.94|13273.94|13273.94|13273.94|13273.94|0
1654856680000|2022-06-10 10:24:40|13276.73|13276.73|13276.73|13276.73|13276.73|13276.73|13276.73|13276.73|0
1654856700000|2022-06-10 10:25:00|13273.94|13273.94|13273.94|13273.94|13273.94|13273.94|13273.94|13273.94|0
1654856710000|2022-06-10 10:25:10|13278.13|13278.13|13278.13|13278.13|13278.13|13278.13|13278.13|13278.13|0
1654856740000|2022-06-10 10:25:40|13282.33|13282.33|13282.33|13282.33|13282.33|13282.33|13282.33|13282.33|0
1654856750000|2022-06-10 10:25:50|13276.73|13276.73|13272.77|13272.77|13276.73|13276.73|13268.8|13268.8|0
1654856810000|2022-06-10 10:26:50|13281.17|13281.17|13281.17|13281.17|13281.17|13281.17|13281.17|13281.17|0
1654856820000|2022-06-10 10:27:00|13278.37|13278.37|13278.37|13278.37|13278.37|13278.37|13278.37|13278.37|0
1654856850000|2022-06-10 10:27:30|13283.96|13283.96|13283.96|13283.96|13283.96|13283.96|13283.96|13283.96|0
1654856860000|2022-06-10 10:27:40|13285.36|13285.36|13285.36|13285.36|13285.36|13285.36|13285.36|13285.36|0
1654856870000|2022-06-10 10:27:50|13278.37|13278.37|13278.37|13278.37|13278.37|13278.37|13278.37|13278.37|0
1654856890000|2022-06-10 10:28:10|13285.36|13285.36|13285.36|13285.36|13285.36|13285.36|13285.36|13285.36|0
1654856900000|2022-06-10 10:28:20|13286.76|13286.76|13286.76|13286.76|13286.76|13286.76|13286.76|13286.76|0
1654856950000|2022-06-10 10:29:10|13288.16|13288.16|13288.16|13288.16|13288.16|13288.16|13288.16|13288.16|0
1654856960000|2022-06-10 10:29:20|13283.96|13283.96|13283.96|13283.96|13283.96|13283.96|13283.96|13283.96|0
1654856980000|2022-06-10 10:29:40|13285.36|13285.36|13285.36|13285.36|13285.36|13285.36|13285.36|13285.36|0
1654857000000|2022-06-10 10:30:00|13286.76|13286.76|13286.76|13286.76|13286.76|13286.76|13286.76|13286.76|0
1654857040000|2022-06-10 10:30:40|13290.73|13290.73|13294.69|13294.69|13294.69|13294.69|13290.73|13290.73|0
1654857110000|2022-06-10 10:31:50|13298.89|13298.89|13298.89|13298.89|13298.89|13298.89|13298.89|13298.89|0
1654857120000|2022-06-10 10:32:00|13294.93|13294.93|13294.93|13294.93|13294.93|13294.93|13294.93|13294.93|0
1654857160000|2022-06-10 10:32:40|13293.53|13293.53|13292.13|13292.13|13293.53|13293.53|13292.13|13292.13|0
1654857180000|2022-06-10 10:33:00|13284.2|13284.2|13288.16|13288.16|13288.16|13288.16|13284.2|13284.2|0
1654857240000|2022-06-10 10:34:00|13285.36|13285.36|13283.96|13283.96|13285.36|13285.36|13283.96|13283.96|0
1654857270000|2022-06-10 10:34:30|13276.03|13276.03|13276.03|13276.03|13276.03|13276.03|13276.03|13276.03|0
1654857280000|2022-06-10 10:34:40|13271.84|13271.84|13271.84|13271.84|13271.84|13271.84|13271.84|13271.84|0
1654857300000|2022-06-10 10:35:00|13277.43|13277.43|13277.43|13277.43|13277.43|13277.43|13277.43|13277.43|0
1654857310000|2022-06-10 10:35:10|13278.83|13278.83|13278.83|13278.83|13278.83|13278.83|13278.83|13278.83|0
1654857320000|2022-06-10 10:35:20|13283.03|13283.03|13283.03|13283.03|13283.03|13283.03|13283.03|13283.03|0
1654857360000|2022-06-10 10:36:00|13280.23|13280.23|13280.23|13280.23|13280.23|13280.23|13280.23|13280.23|0
1654857370000|2022-06-10 10:36:10|13277.43|13277.43|13276.03|13276.03|13277.43|13277.43|13276.03|13276.03|0
1654857380000|2022-06-10 10:36:20|13274.63|13274.63|13281.63|13281.63|13283.03|13283.03|13274.63|13274.63|0
1654857400000|2022-06-10 10:36:40|13280.23|13280.23|13280.23|13280.23|13280.23|13280.23|13280.23|13280.23|0
1654857470000|2022-06-10 10:37:50|13276.27|13276.27|13284.2|13284.2|13284.2|13284.2|13276.27|13276.27|0
1654857480000|2022-06-10 10:38:00|13285.12|13285.12|13287.7|13287.7|13287.7|13287.7|13283.74|13283.74|0
1654857530000|2022-06-10 10:38:50|13275.81|13275.81|13275.81|13275.81|13275.81|13275.81|13275.81|13275.81|0
1654857550000|2022-06-10 10:39:10|13278.61|13278.61|13273.01|13273.01|13280.01|13280.01|13273.01|13273.01|0
1654857570000|2022-06-10 10:39:30|13274.41|13274.41|13278.61|13278.61|13278.61|13278.61|13274.41|13274.41|0
1654857580000|2022-06-10 10:39:40|13275.81|13275.81|13275.81|13275.81|13275.81|13275.81|13275.81|13275.81|0
1654857610000|2022-06-10 10:40:10|13273.01|13273.01|13273.01|13273.01|13273.01|13273.01|13273.01|13273.01|0
1654857620000|2022-06-10 10:40:20|13271.61|13271.61|13271.61|13271.61|13271.61|13271.61|13271.61|13271.61|0
1654857630000|2022-06-10 10:40:30|13273.01|13273.01|13274.41|13274.41|13274.41|13274.41|13273.01|13273.01|0
1654857640000|2022-06-10 10:40:40|13275.81|13275.81|13275.81|13275.81|13275.81|13275.81|13275.81|13275.81|0
1654857700000|2022-06-10 10:41:40|13271.84|13271.84|13271.84|13271.84|13271.84|13271.84|13271.84|13271.84|0
1654857720000|2022-06-10 10:42:00|13275.81|13275.81|13275.81|13275.81|13275.81|13275.81|13275.81|13275.81|0
1654857770000|2022-06-10 10:42:50|13273.01|13273.01|13271.61|13271.61|13273.01|13273.01|13271.61|13271.61|0
1654857780000|2022-06-10 10:43:00|13267.64|13267.64|13269.04|13269.04|13269.04|13269.04|13267.64|13267.64|0
1654857790000|2022-06-10 10:43:10|13271.84|13271.84|13263.45|13263.45|13271.84|13271.84|13263.45|13263.45|0
1654857800000|2022-06-10 10:43:20|13257.85|13257.85|13257.85|13257.85|13257.85|13257.85|13257.85|13257.85|0
1654857810000|2022-06-10 10:43:30|13261.81|13261.81|13261.81|13261.81|13261.81|13261.81|13261.81|13261.81|0
1654857820000|2022-06-10 10:43:40|13256.21|13256.21|13245.25|13245.25|13256.21|13256.21|13245.25|13245.25|0
1654857830000|2022-06-10 10:43:50|13248.05|13248.05|13250.85|13250.85|13250.85|13250.85|13242.45|13242.45|0
1654857860000|2022-06-10 10:44:20|13248.05|13248.05|13248.05|13248.05|13248.05|13248.05|13248.05|13248.05|0
1654857870000|2022-06-10 10:44:30|13246.65|13246.65|13246.65|13246.65|13246.65|13246.65|13246.65|13246.65|0
1654857900000|2022-06-10 10:45:00|13254.58|13254.58|13254.58|13254.58|13254.58|13254.58|13254.58|13254.58|0
1654857910000|2022-06-10 10:45:10|13255.98|13255.98|13252.02|13252.02|13255.98|13255.98|13252.02|13252.02|0
1654857930000|2022-06-10 10:45:30|13250.62|13250.62|13250.62|13250.62|13250.62|13250.62|13250.62|13250.62|0
1654857940000|2022-06-10 10:45:40|13249.22|13249.22|13247.82|13247.82|13249.22|13249.22|13247.82|13247.82|0
1654857950000|2022-06-10 10:45:50|13251.78|13251.78|13251.78|13251.78|13251.78|13251.78|13251.78|13251.78|0
1654858040000|2022-06-10 10:47:20|13255.75|13255.75|13255.75|13255.75|13255.75|13255.75|13255.75|13255.75|0
1654858050000|2022-06-10 10:47:30|13257.13|13257.13|13253.16|13253.16|13257.13|13257.13|13253.16|13253.16|0
1654858060000|2022-06-10 10:47:40|13251.78|13251.78|13253.16|13253.16|13253.16|13253.16|13251.78|13251.78|0
1654858090000|2022-06-10 10:48:10|13260.16|13260.16|13260.16|13260.16|13260.16|13260.16|13260.16|13260.16|0
1654858120000|2022-06-10 10:48:40|13264.12|13264.12|13264.12|13264.12|13264.12|13264.12|13264.12|13264.12|0
1654858200000|2022-06-10 10:50:00|13258.53|13258.53|13258.53|13258.53|13258.53|13258.53|13258.53|13258.53|0
1654858220000|2022-06-10 10:50:20|13250.6|13250.6|13250.6|13250.6|13250.6|13250.6|13250.6|13250.6|0
1654858270000|2022-06-10 10:51:10|13254.56|13254.56|13254.56|13254.56|13254.56|13254.56|13254.56|13254.56|0
1654858320000|2022-06-10 10:52:00|13250.36|13250.36|13250.36|13250.36|13250.36|13250.36|13250.36|13250.36|0
1654858430000|2022-06-10 10:53:50|13251.76|13251.76|13257.36|13257.36|13257.36|13257.36|13251.76|13251.76|0
1654858440000|2022-06-10 10:54:00|13248.96|13248.96|13248.96|13248.96|13248.96|13248.96|13248.96|13248.96|0
1654858450000|2022-06-10 10:54:10|13255.96|13255.96|13255.96|13255.96|13255.96|13255.96|13255.96|13255.96|0
1654858500000|2022-06-10 10:55:00|13259.93|13259.93|13259.93|13259.93|13259.93|13259.93|13259.93|13259.93|0
1654858580000|2022-06-10 10:56:20|13252.93|13252.93|13252.93|13252.93|13252.93|13252.93|13252.93|13252.93|0
1654858610000|2022-06-10 10:56:50|13251.53|13251.53|13251.53|13251.53|13251.53|13251.53|13251.53|13251.53|0
1654858620000|2022-06-10 10:57:00|13249.69|13249.69|13249.69|13249.69|13251.53|13251.53|13248.31|13248.31|0
1654858690000|2022-06-10 10:58:10|13245.49|13245.49|13245.49|13245.49|13245.49|13245.49|13245.49|13245.49|0
1654858740000|2022-06-10 10:59:00|13241.29|13241.29|13241.29|13241.29|13241.29|13241.29|13241.29|13241.29|0
1654858750000|2022-06-10 10:59:10|13239|13239|13227.1|13227.1|13239|13239|13227.1|13227.1|0
1654858760000|2022-06-10 10:59:20|13235.5|13235.5|13235.5|13235.5|13235.5|13235.5|13235.5|13235.5|0
1654858790000|2022-06-10 10:59:50|13243.43|13243.43|13243.43|13243.43|13243.43|13243.43|13243.43|13243.43|0
1654858820000|2022-06-10 11:00:20|13239.46|13239.46|13239.46|13239.46|13239.46|13239.46|13239.46|13239.46|0
1654858850000|2022-06-10 11:00:50|13235.5|13235.5|13225.7|13225.7|13235.5|13235.5|13225.7|13225.7|0
1654858860000|2022-06-10 11:01:00|13231.3|13231.3|13231.3|13231.3|13231.3|13231.3|13231.3|13231.3|0
1654859190000|2022-06-10 11:06:30|13235.26|13235.26|13235.26|13235.26|13235.26|13235.26|13235.26|13235.26|0
1654859380000|2022-06-10 11:09:40|13243.19|13243.19|13243.19|13243.19|13243.19|13243.19|13243.19|13243.19|0
1654859400000|2022-06-10 11:10:00|13233.63|13233.63|13233.63|13233.63|13233.63|13233.63|13233.63|13233.63|0
1654859410000|2022-06-10 11:10:10|13235.03|13235.03|13235.03|13235.03|13235.03|13235.03|13235.03|13235.03|0
1654859580000|2022-06-10 11:13:00|13239|13239|13239|13239|13239|13239|13239|13239|0
1654859610000|2022-06-10 11:13:30|13235.03|13235.03|13235.03|13235.03|13235.03|13235.03|13235.03|13235.03|0
1654859680000|2022-06-10 11:14:40|13229.43|13229.43|13229.43|13229.43|13229.43|13229.43|13229.43|13229.43|0
1654859690000|2022-06-10 11:14:50|13228.51|13228.51|13227.59|13227.59|13228.51|13228.51|13227.59|13227.59|0
1654859740000|2022-06-10 11:15:40|13226.19|13226.19|13226.19|13226.19|13226.19|13226.19|13226.19|13226.19|0
1654859780000|2022-06-10 11:16:20|13222.23|13222.23|13222.23|13222.23|13222.23|13222.23|13222.23|13222.23|0
1654859860000|2022-06-10 11:17:40|13218.26|13218.26|13218.26|13218.26|13218.26|13218.26|13218.26|13218.26|0
1654859900000|2022-06-10 11:18:20|13222.23|13222.23|13218.26|13218.26|13222.23|13222.23|13218.26|13218.26|0
1654859980000|2022-06-10 11:19:40|13214.3|13214.3|13211.5|13211.5|13214.3|13214.3|13211.5|13211.5|0
1654859990000|2022-06-10 11:19:50|13208.7|13208.7|13208.7|13208.7|13208.7|13208.7|13208.7|13208.7|0
1654860020000|2022-06-10 11:20:20|13212.67|13212.67|13220.83|13220.83|13220.83|13220.83|13212.67|13212.67|0
1654860040000|2022-06-10 11:20:40|13216.86|13216.86|13220.83|13220.83|13220.83|13220.83|13216.86|13216.86|0
1654860080000|2022-06-10 11:21:20|13216.86|13216.86|13216.86|13216.86|13216.86|13216.86|13216.86|13216.86|0
1654860100000|2022-06-10 11:21:40|13212.9|13212.9|13212.9|13212.9|13212.9|13212.9|13212.9|13212.9|0
1654860120000|2022-06-10 11:22:00|13213.82|13213.82|13213.82|13213.82|13213.82|13213.82|13213.82|13213.82|0
1654860180000|2022-06-10 11:23:00|13217.78|13217.78|13217.78|13217.78|13217.78|13217.78|13217.78|13217.78|0
1654860230000|2022-06-10 11:23:50|13213.82|13213.82|13205.89|13205.89|13213.82|13213.82|13205.89|13205.89|0
1654860240000|2022-06-10 11:24:00|13213.82|13213.82|13213.82|13213.82|13213.82|13213.82|13213.82|13213.82|0
1654860270000|2022-06-10 11:24:30|13209.85|13209.85|13209.85|13209.85|13209.85|13209.85|13209.85|13209.85|0
1654860320000|2022-06-10 11:25:20|13205.89|13205.89|13205.89|13205.89|13205.89|13205.89|13205.89|13205.89|0
1654860450000|2022-06-10 11:27:30|13206.81|13206.81|13205.43|13205.43|13206.81|13206.81|13205.43|13205.43|0
1654860460000|2022-06-10 11:27:40|13205.89|13205.89|13205.89|13205.89|13205.89|13205.89|13205.89|13205.89|0
1654860580000|2022-06-10 11:29:40|13209.85|13209.85|13213.82|13213.82|13213.82|13213.82|13209.85|13209.85|0
1654860590000|2022-06-10 11:29:50|13217.78|13217.78|13217.78|13217.78|13217.78|13217.78|13217.78|13217.78|0
1654860690000|2022-06-10 11:31:30|13217.32|13217.32|13220.12|13220.12|13220.12|13220.12|13217.32|13217.32|0
1654860710000|2022-06-10 11:31:50|13228.05|13228.05|13228.05|13228.05|13228.05|13228.05|13228.05|13228.05|0
1654860720000|2022-06-10 11:32:00|13232.02|13232.02|13232.02|13232.02|13232.02|13232.02|13232.02|13232.02|0
1654860770000|2022-06-10 11:32:50|13237.62|13237.62|13239.02|13239.02|13239.02|13239.02|13237.62|13237.62|0
1654860840000|2022-06-10 11:34:00|13242.98|13242.98|13242.98|13242.98|13242.98|13242.98|13242.98|13242.98|0
1654860900000|2022-06-10 11:35:00|13243.9|13243.9|13243.9|13243.9|13243.9|13243.9|13243.9|13243.9|0
1654860910000|2022-06-10 11:35:10|13242.52|13242.52|13243.44|13243.44|13243.44|13243.44|13242.52|13242.52|0
1654860940000|2022-06-10 11:35:40|13240.64|13240.64|13240.64|13240.64|13240.64|13240.64|13240.64|13240.64|0
1654860970000|2022-06-10 11:36:10|13241.1|13241.1|13241.1|13241.1|13241.1|13241.1|13241.1|13241.1|0
1654861020000|2022-06-10 11:37:00|13237.14|13237.14|13237.14|13237.14|13237.14|13237.14|13237.14|13237.14|0
1654861060000|2022-06-10 11:37:40|13235.74|13235.74|13230.37|13230.37|13235.74|13235.74|13230.37|13230.37|0
1654861070000|2022-06-10 11:37:50|13228.97|13228.97|13228.97|13228.97|13228.97|13228.97|13228.97|13228.97|0
1654861080000|2022-06-10 11:38:00|13230.37|13230.37|13230.37|13230.37|13230.37|13230.37|13230.37|13230.37|0
1654861110000|2022-06-10 11:38:30|13227.57|13227.57|13227.57|13227.57|13227.57|13227.57|13227.57|13227.57|0
1654861120000|2022-06-10 11:38:40|13226.17|13226.17|13230.14|13230.14|13230.14|13230.14|13226.17|13226.17|0
1654861180000|2022-06-10 11:39:40|13226.17|13226.17|13226.17|13226.17|13226.17|13226.17|13226.17|13226.17|0
1654861260000|2022-06-10 11:41:00|13227.57|13227.57|13224.77|13224.77|13227.57|13227.57|13224.77|13224.77|0
1654861320000|2022-06-10 11:42:00|13223.37|13223.37|13223.37|13223.37|13223.37|13223.37|13223.37|13223.37|0
1654861360000|2022-06-10 11:42:40|13221.97|13221.97|13221.97|13221.97|13221.97|13221.97|13221.97|13221.97|0
1654861500000|2022-06-10 11:45:00|13225.94|13225.94|13225.94|13225.94|13225.94|13225.94|13225.94|13225.94|0
1654861620000|2022-06-10 11:47:00|13221.97|13221.97|13221.97|13221.97|13221.97|13221.97|13221.97|13221.97|0
1654861730000|2022-06-10 11:48:50|13214.04|13214.04|13211.25|13211.25|13214.04|13214.04|13211.25|13211.25|0
1654861760000|2022-06-10 11:49:20|13208.45|13208.45|13208.45|13208.45|13208.45|13208.45|13208.45|13208.45|0
1654861770000|2022-06-10 11:49:30|13207.05|13207.05|13207.05|13207.05|13207.05|13207.05|13207.05|13207.05|0
1654861780000|2022-06-10 11:49:40|13211.25|13211.25|13211.25|13211.25|13211.25|13211.25|13211.25|13211.25|0
1654861830000|2022-06-10 11:50:30|13214.04|13214.04|13215.44|13215.44|13215.44|13215.44|13214.04|13214.04|0
1654861840000|2022-06-10 11:50:40|13214.04|13214.04|13211.25|13211.25|13214.04|13214.04|13211.25|13211.25|0
1654861880000|2022-06-10 11:51:20|13207.28|13207.28|13207.28|13207.28|13207.28|13207.28|13207.28|13207.28|0
1654861980000|2022-06-10 11:53:00|13205.9|13205.9|13205.9|13205.9|13205.9|13205.9|13205.9|13205.9|0
1654861990000|2022-06-10 11:53:10|13206.82|13206.82|13206.82|13206.82|13206.82|13206.82|13206.82|13206.82|0
1654862010000|2022-06-10 11:53:30|13205.9|13205.9|13205.9|13205.9|13205.9|13205.9|13205.9|13205.9|0
1654862130000|2022-06-10 11:55:30|13201.94|13201.94|13201.94|13201.94|13201.94|13201.94|13201.94|13201.94|0
1654862330000|2022-06-10 11:58:50|13197.97|13197.97|13197.97|13197.97|13197.97|13197.97|13197.97|13197.97|0
1654862390000|2022-06-10 11:59:50|13202.17|13202.17|13202.17|13202.17|13202.17|13202.17|13202.17|13202.17|0
1654862420000|2022-06-10 12:00:20|13210.1|13210.1|13210.1|13210.1|13210.1|13210.1|13210.1|13210.1|0
1654862430000|2022-06-10 12:00:30|13218.03|13218.03|13218.03|13218.03|13218.03|13218.03|13218.03|13218.03|0
1654862470000|2022-06-10 12:01:10|13223.63|13223.63|13223.63|13223.63|13223.63|13223.63|13223.63|13223.63|0
1654862510000|2022-06-10 12:01:50|13225.01|13225.01|13225.01|13225.01|13225.01|13225.01|13225.01|13225.01|0
1654862520000|2022-06-10 12:02:00|13228.97|13228.97|13228.97|13228.97|13228.97|13228.97|13228.97|13228.97|0
1654862580000|2022-06-10 12:03:00|13225.01|13225.01|13228.97|13228.97|13228.97|13228.97|13225.01|13225.01|0
1654862880000|2022-06-10 12:08:00|13231.77|13231.77|13231.77|13231.77|13231.77|13231.77|13231.77|13231.77|0
1654862890000|2022-06-10 12:08:10|13235.74|13235.74|13231.77|13231.77|13235.74|13235.74|13231.77|13231.77|0
1654862950000|2022-06-10 12:09:10|13239.7|13239.7|13239.7|13239.7|13239.7|13239.7|13235.74|13235.74|0
1654862960000|2022-06-10 12:09:20|13238.78|13238.78|13240.16|13240.16|13240.16|13240.16|13238.78|13238.78|0
1654862970000|2022-06-10 12:09:30|13244.36|13244.36|13244.36|13244.36|13244.36|13244.36|13244.36|13244.36|0
1654863090000|2022-06-10 12:11:30|13240.39|13240.39|13241.79|13241.79|13245.76|13245.76|13240.39|13240.39|0
1654863100000|2022-06-10 12:11:40|13245.76|13245.76|13245.76|13245.76|13245.76|13245.76|13245.76|13245.76|0
1654863170000|2022-06-10 12:12:50|13249.72|13249.72|13249.72|13249.72|13249.72|13249.72|13249.72|13249.72|0
1654863350000|2022-06-10 12:15:50|13241.79|13241.79|13241.79|13241.79|13241.79|13241.79|13241.79|13241.79|0
1654863800000|2022-06-10 12:23:20|13245.76|13245.76|13245.76|13245.76|13245.76|13245.76|13245.76|13245.76|0
1654863860000|2022-06-10 12:24:20|13249.96|13249.96|13249.96|13249.96|13249.96|13249.96|13249.96|13249.96|0
1654863930000|2022-06-10 12:25:30|13251.36|13251.36|13251.36|13251.36|13251.36|13251.36|13251.36|13251.36|0
1654863950000|2022-06-10 12:25:50|13255.32|13255.32|13255.32|13255.32|13255.32|13255.32|13255.32|13255.32|0
1654863960000|2022-06-10 12:26:00|13254.4|13254.4|13254.4|13254.4|13254.4|13254.4|13254.4|13254.4|0
1654863980000|2022-06-10 12:26:20|13255.78|13255.78|13256.7|13256.7|13256.7|13256.7|13255.78|13255.78|0
1654863990000|2022-06-10 12:26:30|13255.3|13255.3|13255.3|13255.3|13255.3|13255.3|13255.3|13255.3|0
1654864120000|2022-06-10 12:28:40|13258.1|13258.1|13262.3|13262.3|13262.3|13262.3|13258.1|13258.1|0
1654864140000|2022-06-10 12:29:00|13260.9|13260.9|13260.9|13260.9|13260.9|13260.9|13260.9|13260.9|0
1654864150000|2022-06-10 12:29:10|13259.5|13259.5|13254.14|13254.14|13259.5|13259.5|13254.14|13254.14|0
1654864200000|2022-06-10 12:30:00|13250.17|13250.17|13188.67|13188.67|13250.17|13250.17|13188.22|13188.22|0
1654864210000|2022-06-10 12:30:10|13187.76|13187.76|13134.29|13134.29|13187.76|13187.76|13133.37|13133.37|0
1654864220000|2022-06-10 12:30:20|13156.49|13156.49|13191.65|13191.65|13191.65|13191.65|13156.49|13156.49|0
1654864230000|2022-06-10 12:30:30|13207.51|13207.51|13236.43|13236.43|13236.43|13236.43|13207.51|13207.51|0
1654864240000|2022-06-10 12:30:40|13232.46|13232.46|13216.6|13216.6|13232.46|13232.46|13216.6|13216.6|0
1654864250000|2022-06-10 12:30:50|13212.4|13212.4|13212.4|13212.4|13212.4|13212.4|13212.4|13212.4|0
1654864260000|2022-06-10 12:31:00|13198.41|13198.41|13198.41|13198.41|13198.41|13198.41|13198.41|13198.41|0
1654864270000|2022-06-10 12:31:10|13194.21|13194.21|13197.01|13197.01|13198.41|13198.41|13191.41|13191.41|0
1654864280000|2022-06-10 12:31:20|13198.39|13198.39|13198.85|13198.85|13198.85|13198.85|13198.39|13198.39|0
1654864310000|2022-06-10 12:31:50|13202.81|13202.81|13198.85|13198.85|13202.81|13202.81|13198.85|13198.85|0
1654864320000|2022-06-10 12:32:00|13194.88|13194.88|13182.99|13182.99|13194.88|13194.88|13182.99|13182.99|0
1654864340000|2022-06-10 12:32:20|13178.23|13178.23|13175.43|13175.43|13178.23|13178.23|13175.43|13175.43|0
1654864350000|2022-06-10 12:32:30|13174.97|13174.97|13174.97|13174.97|13174.97|13174.97|13174.97|13174.97|0
1654864380000|2022-06-10 12:33:00|13187.66|13187.66|13187.66|13187.66|13187.66|13187.66|13187.66|13187.66|0
1654864420000|2022-06-10 12:33:40|13179.73|13179.73|13179.73|13179.73|13179.73|13179.73|13179.73|13179.73|0
1654864430000|2022-06-10 12:33:50|13174.97|13174.97|13174.97|13174.97|13174.97|13174.97|13174.97|13174.97|0
1654864440000|2022-06-10 12:34:00|13178.14|13178.14|13169.75|13169.75|13178.14|13178.14|13169.75|13169.75|0
1654864450000|2022-06-10 12:34:10|13164.99|13164.99|13167.03|13167.03|13167.03|13167.03|13164.07|13164.07|0
1654864460000|2022-06-10 12:34:20|13162.28|13162.28|13162.28|13162.28|13162.28|13162.28|13162.28|13162.28|0
1654864560000|2022-06-10 12:36:00|13154.35|13154.35|13151.17|13151.17|13154.35|13154.35|13151.17|13151.17|0
1654864570000|2022-06-10 12:36:10|13157.52|13157.52|13154.35|13154.35|13157.52|13157.52|13154.35|13154.35|0
1654864610000|2022-06-10 12:36:50|13160.69|13160.69|13160.69|13160.69|13160.69|13160.69|13160.69|13160.69|0
1654864630000|2022-06-10 12:37:10|13159.1|13159.1|13157.52|13157.52|13159.1|13159.1|13157.52|13157.52|0
1654864640000|2022-06-10 12:37:20|13154.72|13154.72|13154.72|13154.72|13154.72|13154.72|13154.72|13154.72|0
1654864670000|2022-06-10 12:37:50|13149.96|13149.96|13149.96|13149.96|13149.96|13149.96|13149.96|13149.96|0
1654864690000|2022-06-10 12:38:10|13148.56|13148.56|13148.56|13148.56|13148.56|13148.56|13148.56|13148.56|0
1654864700000|2022-06-10 12:38:20|13145.76|13145.76|13144.18|13144.18|13145.76|13145.76|13144.18|13144.18|0
1654864810000|2022-06-10 12:40:10|13141.38|13141.38|13141.38|13141.38|13141.38|13141.38|13141.38|13141.38|0
1654864820000|2022-06-10 12:40:20|13149.31|13149.31|13146.13|13146.13|13149.31|13149.31|13146.13|13146.13|0
1654864840000|2022-06-10 12:40:40|13141.38|13141.38|13141.38|13141.38|13141.38|13141.38|13141.38|13141.38|0
1654864850000|2022-06-10 12:40:50|13152.48|13152.48|13152.48|13152.48|13152.48|13152.48|13152.48|13152.48|0
1654864860000|2022-06-10 12:41:00|13159.48|13159.48|13160.88|13160.88|13160.88|13160.88|13159.48|13159.48|0
1654864870000|2022-06-10 12:41:10|13158.08|13158.08|13158.06|13158.06|13158.08|13158.08|13156.68|13156.68|0
1654864890000|2022-06-10 12:41:30|13156.66|13156.66|13156.66|13156.66|13156.66|13156.66|13156.66|13156.66|0
1654864900000|2022-06-10 12:41:40|13155.26|13155.26|13155.26|13155.26|13155.26|13155.26|13155.26|13155.26|0
1654864910000|2022-06-10 12:41:50|13156.84|13156.84|13158.43|13158.43|13158.43|13158.43|13156.84|13156.84|0
1654864940000|2022-06-10 12:42:20|13155.26|13155.26|13155.26|13155.26|13155.26|13155.26|13155.26|13155.26|0
1654864960000|2022-06-10 12:42:40|13156.66|13156.66|13160.86|13160.86|13160.86|13160.86|13156.66|13156.66|0
1654864990000|2022-06-10 12:43:10|13158.06|13158.06|13150.13|13150.13|13158.06|13158.06|13150.13|13150.13|0
1654865040000|2022-06-10 12:44:00|13146.95|13146.95|13146.95|13146.95|13146.95|13146.95|13146.95|13146.95|0
1654865050000|2022-06-10 12:44:10|13145.55|13145.55|13142.76|13142.76|13145.55|13145.55|13142.76|13142.76|0
1654865100000|2022-06-10 12:45:00|13149.1|13149.1|13154.7|13154.7|13154.7|13154.7|13149.1|13149.1|0
1654865110000|2022-06-10 12:45:10|13156.1|13156.1|13156.1|13156.1|13156.1|13156.1|13156.1|13156.1|0
1654865160000|2022-06-10 12:46:00|13149.1|13149.1|13149.1|13149.1|13149.1|13149.1|13149.1|13149.1|0
1654865200000|2022-06-10 12:46:40|13150.69|13150.69|13147.51|13147.51|13150.69|13150.69|13147.51|13147.51|0
1654865210000|2022-06-10 12:46:50|13144.34|13144.34|13144.34|13144.34|13144.34|13144.34|13144.34|13144.34|0
1654865230000|2022-06-10 12:47:10|13142.94|13142.94|13142.94|13142.94|13142.94|13142.94|13142.94|13142.94|0
1654865240000|2022-06-10 12:47:20|13138.18|13138.18|13139.31|13139.31|13139.77|13139.77|13138.18|13138.18|0
1654865280000|2022-06-10 12:48:00|13131.38|13131.38|13131.38|13131.38|13131.38|13131.38|13131.38|13131.38|0
1654865290000|2022-06-10 12:48:10|13132.97|13132.97|13131.57|13131.57|13132.97|13132.97|13131.57|13131.57|0
1654865320000|2022-06-10 12:48:40|13128.77|13128.77|13128.77|13128.77|13128.77|13128.77|13128.77|13128.77|0
1654865330000|2022-06-10 12:48:50|13131.94|13131.94|13131.94|13131.94|13131.94|13131.94|13131.94|13131.94|0
1654865400000|2022-06-10 12:50:00|13131.02|13131.02|13113.57|13113.57|13131.02|13131.02|13113.57|13113.57|0
1654865420000|2022-06-10 12:50:20|13116.75|13116.75|13116.75|13116.75|13116.75|13116.75|13116.75|13116.75|0
1654865440000|2022-06-10 12:50:40|13111.99|13111.99|13111.99|13111.99|13111.99|13111.99|13111.99|13111.99|0
1654865450000|2022-06-10 12:50:50|13119.92|13119.92|13114.7|13114.7|13119.92|13119.92|13114.24|13114.24|0
1654865460000|2022-06-10 12:51:00|13113.11|13113.11|13113.11|13113.11|13113.11|13113.11|13113.11|13113.11|0
1654865470000|2022-06-10 12:51:10|13107.52|13107.52|13110.87|13110.87|13110.87|13110.87|13106.12|13106.12|0
1654865480000|2022-06-10 12:51:20|13106.68|13106.68|13106.68|13106.68|13106.68|13106.68|13106.68|13106.68|0
1654865490000|2022-06-10 12:51:30|13103.5|13103.5|13103.5|13103.5|13103.5|13103.5|13103.5|13103.5|0
1654865510000|2022-06-10 12:51:50|13100.33|13100.33|13100.33|13100.33|13100.33|13100.33|13100.33|13100.33|0
1654865550000|2022-06-10 12:52:30|13105.93|13105.93|13105.93|13105.93|13105.93|13105.93|13105.93|13105.93|0
1654865640000|2022-06-10 12:54:00|13108.73|13108.73|13108.73|13108.73|13108.73|13108.73|13108.73|13108.73|0
1654865650000|2022-06-10 12:54:10|13105.93|13105.93|13105.93|13105.93|13105.93|13105.93|13105.93|13105.93|0
1654865670000|2022-06-10 12:54:30|13103.13|13103.13|13097.53|13097.53|13103.13|13103.13|13097.53|13097.53|0
1654865720000|2022-06-10 12:55:20|13098.93|13098.93|13095.76|13095.76|13098.93|13098.93|13095.76|13095.76|0
1654865760000|2022-06-10 12:56:00|13092.59|13092.59|13092.59|13092.59|13092.59|13092.59|13092.59|13092.59|0
1654865790000|2022-06-10 12:56:30|13089.42|13089.42|13089.42|13089.42|13089.42|13089.42|13089.42|13089.42|0
1654865810000|2022-06-10 12:56:50|13086.62|13086.62|13083.82|13083.82|13086.62|13086.62|13083.82|13083.82|0
1654865820000|2022-06-10 12:57:00|13085.4|13085.4|13085.4|13085.4|13085.4|13085.4|13085.4|13085.4|0
1654865840000|2022-06-10 12:57:20|13096.51|13096.51|13098.09|13098.09|13101.26|13101.26|13096.51|13096.51|0
1654865850000|2022-06-10 12:57:30|13099.68|13099.68|13099.68|13099.68|13099.68|13099.68|13099.68|13099.68|0
1654865860000|2022-06-10 12:57:40|13106.68|13106.68|13106.68|13106.68|13106.68|13106.68|13106.68|13106.68|0
1654865870000|2022-06-10 12:57:50|13098.75|13098.75|13103.5|13103.5|13103.5|13103.5|13098.75|13098.75|0
1654865880000|2022-06-10 12:58:00|13102.1|13102.1|13102.1|13102.1|13102.1|13102.1|13102.1|13102.1|0
1654865900000|2022-06-10 12:58:20|13097.35|13097.35|13097.35|13097.35|13097.35|13097.35|13097.35|13097.35|0
1654865960000|2022-06-10 12:59:20|13094.17|13094.17|13095.76|13095.76|13095.76|13095.76|13092.59|13092.59|0
1654865970000|2022-06-10 12:59:30|13091|13091|13091|13091|13091|13091|13091|13091|0
1654865990000|2022-06-10 12:59:50|13097.35|13097.35|13097.35|13097.35|13097.35|13097.35|13097.35|13097.35|0
1654866010000|2022-06-10 13:00:10|13100.52|13100.52|13100.52|13100.52|13100.52|13100.52|13100.52|13100.52|0
1654866020000|2022-06-10 13:00:20|13096.32|13096.32|13091.56|13091.56|13096.32|13096.32|13091.56|13091.56|0
1654866050000|2022-06-10 13:00:50|13096.32|13096.32|13089.98|13089.98|13096.32|13096.32|13089.98|13089.98|0
1654866060000|2022-06-10 13:01:00|13091.56|13091.56|13091.56|13091.56|13091.56|13091.56|13091.56|13091.56|0
1654866080000|2022-06-10 13:01:20|13089.98|13089.98|13093.15|13093.15|13093.15|13093.15|13089.98|13089.98|0
1654866150000|2022-06-10 13:02:30|13104.25|13104.25|13104.25|13104.25|13104.25|13104.25|13104.25|13104.25|0
1654866160000|2022-06-10 13:02:40|13107.05|13107.05|13107.97|13107.97|13107.97|13107.97|13107.05|13107.05|0
1654866250000|2022-06-10 13:04:10|13106.38|13106.38|13106.38|13106.38|13106.38|13106.38|13106.38|13106.38|0
1654866260000|2022-06-10 13:04:20|13101.62|13101.62|13101.62|13101.62|13101.62|13101.62|13101.62|13101.62|0
1654866270000|2022-06-10 13:04:30|13103.21|13103.21|13103.21|13103.21|13103.21|13103.21|13103.21|13103.21|0
1654866350000|2022-06-10 13:05:50|13094.81|13094.81|13094.81|13094.81|13094.81|13094.81|13094.81|13094.81|0
1654866360000|2022-06-10 13:06:00|13092.01|13092.01|13088.84|13088.84|13092.01|13092.01|13088.84|13088.84|0
1654866370000|2022-06-10 13:06:10|13085.67|13085.67|13085.67|13085.67|13085.67|13085.67|13085.67|13085.67|0
1654866410000|2022-06-10 13:06:50|13080.07|13080.07|13080.07|13080.07|13080.07|13080.07|13080.07|13080.07|0
1654866420000|2022-06-10 13:07:00|13078.69|13078.69|13079.15|13079.15|13079.15|13079.15|13078.23|13078.23|0
1654866440000|2022-06-10 13:07:20|13081.95|13081.95|13081.95|13081.95|13081.95|13081.95|13081.95|13081.95|0
1654866450000|2022-06-10 13:07:30|13084.75|13084.75|13090.35|13090.35|13090.35|13090.35|13084.75|13084.75|0
1654866470000|2022-06-10 13:07:50|13086.15|13086.15|13086.15|13086.15|13086.15|13086.15|13086.15|13086.15|0
1654866480000|2022-06-10 13:08:00|13076.63|13076.63|13072.33|13072.33|13077.09|13077.09|13072.33|13072.33|0
1654866500000|2022-06-10 13:08:20|13077.09|13077.09|13072.33|13072.33|13077.09|13077.09|13070.75|13070.75|0
1654866540000|2022-06-10 13:09:00|13070.75|13070.75|13070.75|13070.75|13070.75|13070.75|13070.75|13070.75|0
1654866550000|2022-06-10 13:09:10|13073.92|13073.92|13069.72|13069.72|13073.92|13073.92|13069.72|13069.72|0
1654866560000|2022-06-10 13:09:20|13065.52|13065.52|13065.52|13065.52|13065.52|13065.52|13065.52|13065.52|0
1654866630000|2022-06-10 13:10:30|13064.12|13064.12|13062.72|13062.72|13064.12|13064.12|13062.72|13062.72|0
1654866780000|2022-06-10 13:13:00|13061.14|13061.14|13061.14|13061.14|13061.14|13061.14|13061.14|13061.14|0
1654866800000|2022-06-10 13:13:20|13054.79|13054.79|13053.21|13053.21|13054.79|13054.79|13053.21|13053.21|0
1654866840000|2022-06-10 13:14:00|13060.21|13060.21|13060.21|13060.21|13060.21|13060.21|13060.21|13060.21|0
1654866850000|2022-06-10 13:14:10|13061.79|13061.79|13061.79|13061.79|13061.79|13061.79|13061.79|13061.79|0
1654866860000|2022-06-10 13:14:20|13070.19|13070.19|13071.77|13071.77|13071.77|13071.77|13070.19|13070.19|0
1654866900000|2022-06-10 13:15:00|13075.97|13075.97|13074.57|13074.57|13075.97|13075.97|13074.57|13074.57|0
1654866940000|2022-06-10 13:15:40|13084.09|13084.09|13084.09|13084.09|13084.09|13084.09|13084.09|13084.09|0
1654866950000|2022-06-10 13:15:50|13077.75|13077.75|13077.75|13077.75|13077.75|13077.75|13077.75|13077.75|0
1654866990000|2022-06-10 13:16:30|13076.16|13076.16|13076.16|13076.16|13076.16|13076.16|13076.16|13076.16|0
1654867010000|2022-06-10 13:16:50|13074.57|13074.57|13074.57|13074.57|13074.57|13074.57|13074.57|13074.57|0
1654867020000|2022-06-10 13:17:00|13077.37|13077.37|13077.37|13077.37|13077.37|13077.37|13077.37|13077.37|0
1654867030000|2022-06-10 13:17:10|13074.57|13074.57|13074.57|13074.57|13074.57|13074.57|13074.57|13074.57|0
1654867050000|2022-06-10 13:17:30|13080.17|13080.17|13080.17|13080.17|13080.17|13080.17|13080.17|13080.17|0
1654867130000|2022-06-10 13:18:50|13091.37|13091.37|13098.37|13098.37|13098.37|13098.37|13091.37|13091.37|0
1654867220000|2022-06-10 13:20:20|13106.3|13106.3|13111.05|13111.05|13111.05|13111.05|13103.12|13103.12|0
1654867230000|2022-06-10 13:20:30|13109.65|13109.65|13108.26|13108.26|13109.65|13109.65|13108.26|13108.26|0
1654867260000|2022-06-10 13:21:00|13103.87|13103.87|13105.46|13105.46|13105.46|13105.46|13103.87|13103.87|0
1654867300000|2022-06-10 13:21:40|13103.87|13103.87|13100.7|13100.7|13103.87|13103.87|13100.7|13100.7|0
1654867310000|2022-06-10 13:21:50|13099.32|13099.32|13096.52|13096.52|13099.32|13099.32|13096.52|13096.52|0
1654867320000|2022-06-10 13:22:00|13094.93|13094.93|13094.93|13094.93|13094.93|13094.93|13094.93|13094.93|0
1654867340000|2022-06-10 13:22:20|13093.53|13093.53|13087.19|13087.19|13093.53|13093.53|13087.19|13087.19|0
1654867370000|2022-06-10 13:22:50|13088.78|13088.78|13088.78|13088.78|13088.78|13088.78|13088.78|13088.78|0
1654867380000|2022-06-10 13:23:00|13081.78|13081.78|13080.38|13080.38|13081.78|13081.78|13080.38|13080.38|0
1654867390000|2022-06-10 13:23:10|13085.98|13085.98|13085.98|13085.98|13085.98|13085.98|13085.98|13085.98|0
1654867420000|2022-06-10 13:23:40|13084.39|13084.39|13084.39|13084.39|13084.39|13084.39|13084.39|13084.39|0
1654867450000|2022-06-10 13:24:10|13085.31|13085.31|13082.6|13082.6|13085.77|13085.77|13082.6|13082.6|0
1654867460000|2022-06-10 13:24:20|13081.01|13081.01|13081.01|13081.01|13081.01|13081.01|13081.01|13081.01|0
1654867490000|2022-06-10 13:24:50|13085.77|13085.77|13085.77|13085.77|13085.77|13085.77|13085.77|13085.77|0
1654867500000|2022-06-10 13:25:00|13084.18|13084.18|13085.77|13085.77|13085.77|13085.77|13084.18|13084.18|0
1654867540000|2022-06-10 13:25:40|13084.18|13084.18|13082.6|13082.6|13084.18|13084.18|13082.6|13082.6|0
1654867620000|2022-06-10 13:27:00|13084.18|13084.18|13084.18|13084.18|13084.18|13084.18|13084.18|13084.18|0
1654867670000|2022-06-10 13:27:50|13081.38|13081.38|13081.38|13081.38|13081.38|13081.38|13081.38|13081.38|0
1654867680000|2022-06-10 13:28:00|13081.84|13081.84|13085.02|13085.02|13085.02|13085.02|13081.84|13081.84|0
1654867690000|2022-06-10 13:28:10|13082.22|13082.22|13082.22|13082.22|13082.22|13082.22|13082.22|13082.22|0
1654867710000|2022-06-10 13:28:30|13075.87|13075.87|13082.87|13082.87|13082.87|13082.87|13075.87|13075.87|0
1654867720000|2022-06-10 13:28:40|13078.67|13078.67|13078.67|13078.67|13078.67|13078.67|13078.67|13078.67|0
1654867750000|2022-06-10 13:29:10|13078.21|13078.21|13078.21|13078.21|13078.21|13078.21|13078.21|13078.21|0
1654867770000|2022-06-10 13:29:30|13082.97|13082.97|13082.97|13082.97|13082.97|13082.97|13082.97|13082.97|0
1654867790000|2022-06-10 13:29:50|13087.17|13087.17|13087.17|13087.17|13087.17|13087.17|13087.17|13087.17|0
1654867800000|2022-06-10 13:30:00|13089.97|13089.97|13093.14|13093.14|13093.14|13093.14|13089.97|13089.97|0
1654867810000|2022-06-10 13:30:10|13097.34|13097.34|13105.08|13105.08|13106.48|13106.48|13097.34|13097.34|0
1654867820000|2022-06-10 13:30:20|13103.5|13103.5|13101.91|13101.91|13103.5|13103.5|13101.91|13101.91|0
1654867840000|2022-06-10 13:30:40|13099.11|13099.11|13100.51|13100.51|13100.51|13100.51|13099.11|13099.11|0
1654867860000|2022-06-10 13:31:00|13096.31|13096.31|13096.31|13096.31|13096.31|13096.31|13096.31|13096.31|0
1654867870000|2022-06-10 13:31:10|13099.48|13099.48|13105.46|13105.46|13105.46|13105.46|13099.48|13099.48|0
1654867890000|2022-06-10 13:31:30|13102.28|13102.28|13099.11|13099.11|13102.28|13102.28|13099.11|13099.11|0
1654867920000|2022-06-10 13:32:00|13103.87|13103.87|13103.87|13103.87|13103.87|13103.87|13103.87|13103.87|0
1654867930000|2022-06-10 13:32:10|13102.47|13102.47|13102.47|13102.47|13102.47|13102.47|13102.47|13102.47|0
1654867940000|2022-06-10 13:32:20|13096.13|13096.13|13091.37|13091.37|13096.13|13096.13|13091.37|13091.37|0
1654867980000|2022-06-10 13:33:00|13089.78|13089.78|13089.78|13089.78|13089.78|13089.78|13089.78|13089.78|0
1654868000000|2022-06-10 13:33:20|13092.58|13092.58|13084.65|13084.65|13092.58|13092.58|13084.65|13084.65|0
1654868030000|2022-06-10 13:33:50|13086.24|13086.24|13084.65|13084.65|13086.24|13086.24|13084.65|13084.65|0
1654868040000|2022-06-10 13:34:00|13087.82|13087.82|13087.82|13087.82|13087.82|13087.82|13087.82|13087.82|0
1654868050000|2022-06-10 13:34:10|13083.06|13083.06|13083.52|13083.52|13083.52|13083.52|13083.06|13083.06|0
1654868090000|2022-06-10 13:34:50|13081.94|13081.94|13081.94|13081.94|13081.94|13081.94|13081.94|13081.94|0
1654868110000|2022-06-10 13:35:10|13088.28|13088.28|13089.87|13089.87|13089.87|13089.87|13088.28|13088.28|0
1654868120000|2022-06-10 13:35:20|13086.7|13086.7|13086.7|13086.7|13086.7|13086.7|13086.7|13086.7|0
1654868130000|2022-06-10 13:35:30|13095.09|13095.09|13096.49|13096.49|13096.49|13096.49|13095.09|13095.09|0
1654868150000|2022-06-10 13:35:50|13097.89|13097.89|13096.31|13096.31|13097.89|13097.89|13096.31|13096.31|0
1654868180000|2022-06-10 13:36:20|13097.89|13097.89|13097.89|13097.89|13097.89|13097.89|13097.89|13097.89|0
1654868190000|2022-06-10 13:36:30|13107.69|13107.69|13109.09|13109.09|13109.09|13109.09|13107.69|13107.69|0
1654868200000|2022-06-10 13:36:40|13106.29|13106.29|13097.89|13097.89|13106.29|13106.29|13097.89|13097.89|0
1654868230000|2022-06-10 13:37:10|13106.29|13106.29|13106.29|13106.29|13106.29|13106.29|13106.29|13106.29|0
1654868240000|2022-06-10 13:37:20|13107.88|13107.88|13103.12|13103.12|13107.88|13107.88|13103.12|13103.12|0
1654868250000|2022-06-10 13:37:30|13104.7|13104.7|13101.53|13101.53|13104.7|13104.7|13101.53|13101.53|0
1654868290000|2022-06-10 13:38:10|13094.53|13094.53|13101.34|13101.34|13101.34|13101.34|13094.53|13094.53|0
1654868300000|2022-06-10 13:38:20|13096.58|13096.58|13099.75|13099.75|13099.75|13099.75|13096.58|13096.58|0
1654868310000|2022-06-10 13:38:30|13101.15|13101.15|13101.15|13101.15|13101.15|13101.15|13101.15|13101.15|0
1654868350000|2022-06-10 13:39:10|13102.07|13102.07|13102.07|13102.07|13102.07|13102.07|13102.07|13102.07|0
1654868360000|2022-06-10 13:39:20|13104.87|13104.87|13109.07|13109.07|13109.07|13109.07|13104.87|13104.87|0
1654868400000|2022-06-10 13:40:00|13107.48|13107.48|13112.24|13112.24|13112.24|13112.24|13107.48|13107.48|0
1654868410000|2022-06-10 13:40:10|13110.84|13110.84|13112.24|13112.24|13112.24|13112.24|13110.84|13110.84|0
1654868420000|2022-06-10 13:40:20|13115.04|13115.04|13115.04|13115.04|13115.04|13115.04|13115.04|13115.04|0
1654868450000|2022-06-10 13:40:50|13119.8|13119.8|13119.8|13119.8|13119.8|13119.8|13119.8|13119.8|0
1654868460000|2022-06-10 13:41:00|13118.21|13118.21|13118.21|13118.21|13118.21|13118.21|13118.21|13118.21|0
1654868470000|2022-06-10 13:41:10|13116.62|13116.62|13119.24|13119.24|13120.82|13120.82|13116.62|13116.62|0
1654868520000|2022-06-10 13:42:00|13116.07|13116.07|13116.07|13116.07|13116.07|13116.07|13116.07|13116.07|0
1654868540000|2022-06-10 13:42:20|13114.48|13114.48|13114.48|13114.48|13114.48|13114.48|13114.48|13114.48|0
1654868560000|2022-06-10 13:42:40|13112.89|13112.89|13102.91|13102.91|13112.89|13112.89|13102.91|13102.91|0
1654868580000|2022-06-10 13:43:00|13105.71|13105.71|13105.71|13105.71|13105.71|13105.71|13105.71|13105.71|0
1654868610000|2022-06-10 13:43:30|13107.29|13107.29|13112.05|13112.05|13112.05|13112.05|13107.29|13107.29|0
1654868630000|2022-06-10 13:43:50|13105.71|13105.71|13101.32|13101.32|13105.71|13105.71|13101.32|13101.32|0
1654868660000|2022-06-10 13:44:20|13105.52|13105.52|13111.87|13111.87|13111.87|13111.87|13105.52|13105.52|0
1654868680000|2022-06-10 13:44:40|13113.45|13113.45|13113.45|13113.45|13113.45|13113.45|13113.45|13113.45|0
1654868690000|2022-06-10 13:44:50|13113.91|13113.91|13118.67|13118.67|13118.67|13118.67|13113.91|13113.91|0
1654868710000|2022-06-10 13:45:10|13121.84|13121.84|13118.67|13118.67|13121.84|13121.84|13118.67|13118.67|0
1654868740000|2022-06-10 13:45:40|13125.02|13125.02|13125.02|13125.02|13125.02|13125.02|13125.02|13125.02|0
1654868760000|2022-06-10 13:46:00|13127.81|13127.81|13132.01|13132.01|13132.01|13132.01|13127.81|13127.81|0
1654868770000|2022-06-10 13:46:10|13133.41|13133.41|13133.41|13133.41|13133.41|13133.41|13133.41|13133.41|0
1654868790000|2022-06-10 13:46:30|13136.21|13136.21|13140.41|13140.41|13140.41|13140.41|13136.21|13136.21|0
1654868810000|2022-06-10 13:46:50|13141.33|13141.33|13131.53|13131.53|13141.33|13141.33|13131.53|13131.53|0
1654868820000|2022-06-10 13:47:00|13128.36|13128.36|13132.56|13132.56|13132.56|13132.56|13127.44|13127.44|0
1654868830000|2022-06-10 13:47:10|13129.39|13129.39|13129.39|13129.39|13129.39|13129.39|13129.39|13129.39|0
1654868860000|2022-06-10 13:47:40|13133.59|13133.59|13130.23|13130.23|13134.98|13134.98|13130.23|13130.23|0
1654868880000|2022-06-10 13:48:00|13133.03|13133.03|13133.03|13133.03|13133.03|13133.03|13133.03|13133.03|0
1654868910000|2022-06-10 13:48:30|13129.85|13129.85|13129.85|13129.85|13129.85|13129.85|13129.85|13129.85|0
1654868920000|2022-06-10 13:48:40|13132.65|13132.65|13132.65|13132.65|13136.85|13136.85|13132.65|13132.65|0
1654868940000|2022-06-10 13:49:00|13134.05|13134.05|13131.25|13131.25|13134.05|13134.05|13131.25|13131.25|0
1654868950000|2022-06-10 13:49:10|13136.01|13136.01|13140.77|13140.77|13140.77|13140.77|13136.01|13136.01|0
1654868960000|2022-06-10 13:49:20|13139.18|13139.18|13139.18|13139.18|13139.18|13139.18|13139.18|13139.18|0
1654868970000|2022-06-10 13:49:30|13138.26|13138.26|13138.26|13138.26|13138.26|13138.26|13138.26|13138.26|0
1654868980000|2022-06-10 13:49:40|13131.27|13131.27|13127.07|13127.07|13131.27|13131.27|13127.07|13127.07|0
1654869000000|2022-06-10 13:50:00|13125.48|13125.48|13125.48|13125.48|13125.48|13125.48|13125.48|13125.48|0
1654869010000|2022-06-10 13:50:10|13123.9|13123.9|13111.3|13111.3|13123.9|13123.9|13111.3|13111.3|0
1654869020000|2022-06-10 13:50:20|13119.23|13119.23|13119.23|13119.23|13119.23|13119.23|13119.23|13119.23|0
1654869050000|2022-06-10 13:50:50|13111.3|13111.3|13111.3|13111.3|13111.3|13111.3|13111.3|13111.3|0
1654869060000|2022-06-10 13:51:00|13109.9|13109.9|13109.9|13109.9|13109.9|13109.9|13109.9|13109.9|0
1654869080000|2022-06-10 13:51:20|13106.73|13106.73|13106.73|13106.73|13106.73|13106.73|13106.73|13106.73|0
1654869090000|2022-06-10 13:51:30|13101.13|13101.13|13098.14|13098.14|13101.13|13101.13|13098.14|13098.14|0
1654869100000|2022-06-10 13:51:40|13094.97|13094.97|13094.05|13094.05|13094.97|13094.97|13094.05|13094.05|0
1654869150000|2022-06-10 13:52:30|13092.67|13092.67|13092.67|13092.67|13092.67|13092.67|13092.67|13092.67|0
1654869160000|2022-06-10 13:52:40|13085.68|13085.68|13085.68|13085.68|13085.68|13085.68|13085.68|13085.68|0
1654869180000|2022-06-10 13:53:00|13080.92|13080.92|13080.92|13080.92|13080.92|13080.92|13080.92|13080.92|0
1654869200000|2022-06-10 13:53:20|13087.26|13087.26|13087.26|13087.26|13087.26|13087.26|13087.26|13087.26|0
1654869220000|2022-06-10 13:53:40|13085.86|13085.86|13085.86|13085.86|13085.86|13085.86|13085.86|13085.86|0
1654869250000|2022-06-10 13:54:10|13087.45|13087.45|13075.69|13075.69|13087.45|13087.45|13075.69|13075.69|0
1654869280000|2022-06-10 13:54:40|13072.52|13072.52|13074.11|13074.11|13074.11|13074.11|13072.52|13072.52|0
1654869310000|2022-06-10 13:55:10|13068.51|13068.51|13068.51|13068.51|13068.51|13068.51|13068.51|13068.51|0
1654869330000|2022-06-10 13:55:30|13055.82|13055.82|13051.62|13051.62|13055.82|13055.82|13051.62|13051.62|0
1654869400000|2022-06-10 13:56:40|13050.22|13050.22|13050.22|13050.22|13050.22|13050.22|13050.22|13050.22|0
1654869430000|2022-06-10 13:57:10|13047.05|13047.05|13048.64|13048.64|13048.64|13048.64|13047.05|13047.05|0
1654869440000|2022-06-10 13:57:20|13047.05|13047.05|13053.21|13053.21|13057.97|13057.97|13047.05|13047.05|0
1654869460000|2022-06-10 13:57:40|13050.04|13050.04|13050.04|13050.04|13050.04|13050.04|13050.04|13050.04|0
1654869470000|2022-06-10 13:57:50|13048.64|13048.64|13048.64|13048.64|13048.64|13048.64|13048.64|13048.64|0
1654869480000|2022-06-10 13:58:00|13047.24|13047.24|13052.84|13052.84|13052.84|13052.84|13047.24|13047.24|0
1654869520000|2022-06-10 13:58:40|13057.59|13057.59|13056.67|13056.67|13057.59|13057.59|13056.67|13056.67|0
1654869530000|2022-06-10 13:58:50|13050.33|13050.33|13048.74|13048.74|13050.33|13050.33|13048.74|13048.74|0
1654869540000|2022-06-10 13:59:00|13041.75|13041.75|13041.75|13041.75|13041.75|13041.75|13041.75|13041.75|0
1654869550000|2022-06-10 13:59:10|13042.21|13042.21|13042.21|13042.21|13042.21|13042.21|13042.21|13042.21|0
1654869570000|2022-06-10 13:59:30|13046.96|13046.96|13046.96|13046.96|13046.96|13046.96|13046.96|13046.96|0
1654869580000|2022-06-10 13:59:40|13045.38|13045.38|13045.38|13045.38|13045.38|13045.38|13045.38|13045.38|0
1654869590000|2022-06-10 13:59:50|13039.78|13039.78|13042.77|13042.77|13044.35|13044.35|13039.78|13039.78|0
1654869600000|2022-06-10 14:00:00|13041.18|13041.18|13039.59|13039.59|13041.18|13041.18|13039.59|13039.59|0
1654869610000|2022-06-10 14:00:10|13045.19|13045.19|13045.19|13045.19|13045.19|13045.19|13045.19|13045.19|0
1654869660000|2022-06-10 14:01:00|13036.79|13036.79|13036.79|13036.79|13036.79|13036.79|13036.79|13036.79|0
1654869670000|2022-06-10 14:01:10|13033.62|13033.62|13028.86|13028.86|13033.62|13033.62|13028.86|13028.86|0
1654869700000|2022-06-10 14:01:40|13032.04|13032.04|13032.04|13032.04|13032.04|13032.04|13032.04|13032.04|0
1654869720000|2022-06-10 14:02:00|13031.12|13031.12|13028.86|13028.86|13032.04|13032.04|13026.57|13026.57|0
1654869730000|2022-06-10 14:02:10|13027.28|13027.28|13027.28|13027.28|13027.28|13027.28|13027.28|13027.28|0
1654869750000|2022-06-10 14:02:30|13030.45|13030.45|13030.45|13030.45|13030.45|13030.45|13030.45|13030.45|0
1654869770000|2022-06-10 14:02:50|13032.04|13032.04|13027.28|13027.28|13032.04|13032.04|13027.28|13027.28|0
1654869800000|2022-06-10 14:03:20|13023.08|13023.08|13023.08|13023.08|13023.08|13023.08|13023.08|13023.08|0
1654869810000|2022-06-10 14:03:30|13018.32|13018.32|13018.32|13018.32|13018.32|13018.32|13018.32|13018.32|0
1654869820000|2022-06-10 14:03:40|13015.15|13015.15|13015.15|13015.15|13015.15|13015.15|13015.15|13015.15|0
1654869830000|2022-06-10 14:03:50|13013.56|13013.56|13015.15|13015.15|13015.15|13015.15|13013.56|13013.56|0
1654869840000|2022-06-10 14:04:00|13016.55|13016.55|13017.95|13017.95|13017.95|13017.95|13016.55|13016.55|0
1654869850000|2022-06-10 14:04:10|13021.12|13021.12|13021.12|13021.12|13021.12|13021.12|13021.12|13021.12|0
1654869900000|2022-06-10 14:05:00|13019.53|13019.53|13016.36|13016.36|13019.53|13019.53|13016.36|13016.36|0
1654869920000|2022-06-10 14:05:20|13012.16|13012.16|13012.16|13012.16|13012.16|13012.16|13012.16|13012.16|0
1654869940000|2022-06-10 14:05:40|13018.51|13018.51|13018.51|13018.51|13018.51|13018.51|13018.51|13018.51|0
1654869950000|2022-06-10 14:05:50|13016.92|13016.92|13016.92|13016.92|13016.92|13016.92|13016.92|13016.92|0
1654869960000|2022-06-10 14:06:00|13012.16|13012.16|13012.16|13012.16|13012.16|13012.16|13012.16|13012.16|0
1654869970000|2022-06-10 14:06:10|13015.34|13015.34|13011.26|13011.26|13019.53|13019.53|13010.8|13010.8|0
1654870000000|2022-06-10 14:06:40|13009.67|13009.67|13006.69|13006.69|13009.67|13009.67|13006.69|13006.69|0
1654870020000|2022-06-10 14:07:00|13008.27|13008.27|13008.27|13008.27|13008.27|13008.27|13008.27|13008.27|0
1654870030000|2022-06-10 14:07:10|13006.87|13006.87|13006.87|13006.87|13006.87|13006.87|13006.87|13006.87|0
1654870050000|2022-06-10 14:07:30|13005.47|13005.47|13005.47|13005.47|13005.47|13005.47|13005.47|13005.47|0
1654870080000|2022-06-10 14:08:00|12997.08|12997.08|12997.08|12997.08|12997.08|12997.08|12997.08|12997.08|0
1654870090000|2022-06-10 14:08:10|12989.15|12989.15|12989.15|12989.15|12989.15|12989.15|12989.15|12989.15|0
1654870180000|2022-06-10 14:09:40|12992.32|12992.32|12992.32|12992.32|12992.32|12992.32|12992.32|12992.32|0
1654870210000|2022-06-10 14:10:10|12989.15|12989.15|12989.15|12989.15|12989.15|12989.15|12989.15|12989.15|0
1654870220000|2022-06-10 14:10:20|12992.32|12992.32|13007.06|13007.06|13008.65|13008.65|12992.32|12992.32|0
1654870230000|2022-06-10 14:10:30|13008.65|13008.65|13008.65|13008.65|13008.65|13008.65|13008.65|13008.65|0
1654870240000|2022-06-10 14:10:40|13007.06|13007.06|13007.06|13007.06|13007.06|13007.06|13007.06|13007.06|0
1654870250000|2022-06-10 14:10:50|13003.89|13003.89|13003.89|13003.89|13003.89|13003.89|13003.89|13003.89|0
1654870310000|2022-06-10 14:11:50|13000.72|13000.72|13000.72|13000.72|13000.72|13000.72|13000.72|13000.72|0
1654870320000|2022-06-10 14:12:00|12995.12|12995.12|12995.12|12995.12|12995.12|12995.12|12995.12|12995.12|0
1654870370000|2022-06-10 14:12:50|12993.53|12993.53|12993.53|12993.53|12993.53|12993.53|12993.53|12993.53|0
1654870390000|2022-06-10 14:13:10|12998.29|12998.29|12998.29|12998.29|12998.29|12998.29|12998.29|12998.29|0
1654870410000|2022-06-10 14:13:30|13003.89|13003.89|13003.89|13003.89|13003.89|13003.89|13003.89|13003.89|0
1654870420000|2022-06-10 14:13:40|13005.47|13005.47|13005.47|13005.47|13005.47|13005.47|13005.47|13005.47|0
1654870440000|2022-06-10 14:14:00|13003.89|13003.89|12993.53|12993.53|13003.89|13003.89|12993.53|12993.53|0
1654870470000|2022-06-10 14:14:30|12996.7|12996.7|12996.7|12996.7|12996.7|12996.7|12996.7|12996.7|0
1654870500000|2022-06-10 14:15:00|12995.12|12995.12|12989.33|12989.33|12995.12|12995.12|12989.33|12989.33|0
1654870510000|2022-06-10 14:15:10|12987.75|12987.75|12987.75|12987.75|12987.75|12987.75|12987.75|12987.75|0
1654870520000|2022-06-10 14:15:20|12992.51|12992.51|12992.51|12992.51|12992.51|12992.51|12992.51|12992.51|0
1654870530000|2022-06-10 14:15:30|12994.09|12994.09|12995.68|12995.68|12995.68|12995.68|12994.09|12994.09|0
1654870580000|2022-06-10 14:16:20|12993.38|12993.38|12993.38|12993.38|12993.38|12993.38|12993.38|12993.38|0
1654870630000|2022-06-10 14:17:10|13004.58|13004.58|13004.58|13004.58|13004.58|13004.58|13004.58|13004.58|0
1654870660000|2022-06-10 14:17:40|13010.92|13010.92|13010.92|13010.92|13010.92|13010.92|13010.92|13010.92|0
1654870670000|2022-06-10 14:17:50|13012.32|13012.32|13012.32|13012.32|13012.32|13012.32|13012.32|13012.32|0
1654870700000|2022-06-10 14:18:20|13010.73|13010.73|13006.35|13006.35|13010.73|13010.73|13006.35|13006.35|0
1654870710000|2022-06-10 14:18:30|13010.55|13010.55|13010.55|13010.55|13010.55|13010.55|13010.55|13010.55|0
1654870780000|2022-06-10 14:19:40|13008.96|13008.96|13006.16|13006.16|13008.96|13008.96|13006.16|13006.16|0
1654870830000|2022-06-10 14:20:30|13004.58|13004.58|13004.58|13004.58|13004.58|13004.58|13004.58|13004.58|0
1654870840000|2022-06-10 14:20:40|13001.4|13001.4|12996.65|12996.65|13001.4|13001.4|12995.06|12995.06|0
1654870850000|2022-06-10 14:20:50|12999.82|12999.82|12999.82|12999.82|12999.82|12999.82|12999.82|12999.82|0
1654870860000|2022-06-10 14:21:00|12998.44|12998.44|12996.85|12996.85|12998.44|12998.44|12996.85|12996.85|0
1654870900000|2022-06-10 14:21:40|12995.27|12995.27|12992.47|12992.47|12995.27|12995.27|12992.47|12992.47|0
1654870910000|2022-06-10 14:21:50|12989.3|12989.3|12994.05|12994.05|12994.05|12994.05|12989.3|12989.3|0
1654870920000|2022-06-10 14:22:00|12995.64|12995.64|13009.35|13009.35|13009.35|13009.35|12995.64|12995.64|0
1654870930000|2022-06-10 14:22:10|13007.77|13007.77|13007.77|13007.77|13007.77|13007.77|13007.77|13007.77|0
1654870950000|2022-06-10 14:22:30|13006.18|13006.18|13006.18|13006.18|13006.18|13006.18|13006.18|13006.18|0
1654870980000|2022-06-10 14:23:00|13007.58|13007.58|13007.58|13007.58|13007.58|13007.58|13007.58|13007.58|0
1654871010000|2022-06-10 14:23:30|13001.24|13001.24|12999.65|12999.65|13001.24|13001.24|12999.65|12999.65|0
1654871040000|2022-06-10 14:24:00|12998.07|12998.07|13003.2|13003.2|13003.2|13003.2|12993.87|12993.87|0
1654871050000|2022-06-10 14:24:10|13006.18|13006.18|13007.58|13007.58|13007.58|13007.58|13006.18|13006.18|0
1654871060000|2022-06-10 14:24:20|12999.65|12999.65|12999.65|12999.65|12999.65|12999.65|12999.65|12999.65|0
1654871070000|2022-06-10 14:24:30|12997.81|12997.81|12997.35|12997.35|12997.81|12997.81|12997.35|12997.35|0
1654871110000|2022-06-10 14:25:10|13000.53|13000.53|13002.11|13002.11|13002.11|13002.11|13000.53|13000.53|0
1654871140000|2022-06-10 14:25:40|13000.53|13000.53|13000.53|13000.53|13000.53|13000.53|13000.53|13000.53|0
1654871150000|2022-06-10 14:25:50|13006.12|13006.12|13006.12|13006.12|13006.12|13006.12|13006.12|13006.12|0
1654871170000|2022-06-10 14:26:10|13008.92|13008.92|13013.31|13013.31|13013.31|13013.31|13008.92|13008.92|0
1654871200000|2022-06-10 14:26:40|13008.55|13008.55|13008.55|13008.55|13008.55|13008.55|13008.55|13008.55|0
1654871260000|2022-06-10 14:27:40|13006.96|13006.96|13006.96|13006.96|13006.96|13006.96|13006.96|13006.96|0
1654871270000|2022-06-10 14:27:50|13005.56|13005.56|13005.1|13005.1|13005.56|13005.56|13005.1|13005.1|0
1654871280000|2022-06-10 14:28:00|13002.3|13002.3|13002.3|13002.3|13002.3|13002.3|13002.3|13002.3|0
1654871290000|2022-06-10 14:28:10|13005.48|13005.48|13005.48|13005.48|13005.48|13005.48|13005.48|13005.48|0
1654871300000|2022-06-10 14:28:20|13003.89|13003.89|13002.3|13002.3|13003.89|13003.89|13002.3|13002.3|0
1654871320000|2022-06-10 14:28:40|13007.06|13007.06|13007.06|13007.06|13007.06|13007.06|13007.06|13007.06|0
1654871380000|2022-06-10 14:29:40|13008.46|13008.46|13014.81|13014.81|13014.81|13014.81|13008.46|13008.46|0
1654871390000|2022-06-10 14:29:50|13010.05|13010.05|13010.05|13010.05|13010.05|13010.05|13010.05|13010.05|0
1654871400000|2022-06-10 14:30:00|13008.46|13008.46|13008.46|13008.46|13008.46|13008.46|13008.46|13008.46|0
1654871410000|2022-06-10 14:30:10|13005.29|13005.29|13005.29|13005.29|13005.29|13005.29|13005.29|13005.29|0
1654871420000|2022-06-10 14:30:20|13008.46|13008.46|13008.46|13008.46|13008.46|13008.46|13008.46|13008.46|0
1654871440000|2022-06-10 14:30:40|13014.06|13014.06|13018.82|13018.82|13018.82|13018.82|13014.06|13014.06|0
1654871460000|2022-06-10 14:31:00|13015.65|13015.65|13015.65|13015.65|13015.65|13015.65|13015.65|13015.65|0
1654871470000|2022-06-10 14:31:10|13006.13|13006.13|13006.13|13006.13|13006.13|13006.13|13006.13|13006.13|0
1654871480000|2022-06-10 14:31:20|13007.72|13007.72|13007.72|13007.72|13007.72|13007.72|13007.72|13007.72|0
1654871500000|2022-06-10 14:31:40|13011.91|13011.91|13011.91|13011.91|13011.91|13011.91|13011.91|13011.91|0
1654871530000|2022-06-10 14:32:10|13009.12|13009.12|13009.12|13009.12|13009.12|13009.12|13009.12|13009.12|0
1654871550000|2022-06-10 14:32:30|13013.31|13013.31|13020.31|13020.31|13020.31|13020.31|13013.31|13013.31|0
1654871560000|2022-06-10 14:32:40|13024.51|13024.51|13022.92|13022.92|13024.51|13024.51|13022.92|13022.92|0
1654871570000|2022-06-10 14:32:50|13024.51|13024.51|13026.1|13026.1|13026.1|13026.1|13024.51|13024.51|0
1654871580000|2022-06-10 14:33:00|13020.5|13020.5|13017.7|13017.7|13020.5|13020.5|13017.7|13017.7|0
1654871600000|2022-06-10 14:33:20|13016.11|13016.11|13016.11|13016.11|13016.11|13016.11|13016.11|13016.11|0
1654871610000|2022-06-10 14:33:30|13014.53|13014.53|13014.53|13014.53|13014.53|13014.53|13014.53|13014.53|0
1654871620000|2022-06-10 14:33:40|13015.93|13015.93|13017.33|13017.33|13017.33|13017.33|13015.93|13015.93|0
1654871630000|2022-06-10 14:33:50|13013.13|13013.13|13013.13|13013.13|13013.13|13013.13|13013.13|13013.13|0
1654871640000|2022-06-10 14:34:00|13008.93|13008.93|13008.93|13008.93|13008.93|13008.93|13008.93|13008.93|0
1654871650000|2022-06-10 14:34:10|13010.51|13010.51|13009.12|13009.12|13010.51|13010.51|13009.12|13009.12|0
1654871660000|2022-06-10 14:34:20|13001.19|13001.19|13001.19|13001.19|13001.19|13001.19|13001.19|13001.19|0
1654871670000|2022-06-10 14:34:30|13005.38|13005.38|13005.38|13005.38|13005.38|13005.38|13005.38|13005.38|0
1654871700000|2022-06-10 14:35:00|13010.14|13010.14|13006.97|13006.97|13010.14|13010.14|13006.97|13006.97|0
1654871720000|2022-06-10 14:35:20|13008.56|13008.56|13008.56|13008.56|13008.56|13008.56|13008.56|13008.56|0
1654871760000|2022-06-10 14:36:00|13009.96|13009.96|13012.31|13012.31|13012.31|13012.31|13008.12|13008.12|0
1654871770000|2022-06-10 14:36:10|13015.49|13015.49|13018.66|13018.66|13018.66|13018.66|13015.49|13015.49|0
1654871780000|2022-06-10 14:36:20|13013.9|13013.9|13013.9|13013.9|13013.9|13013.9|13013.9|13013.9|0
1654871800000|2022-06-10 14:36:40|13010.73|13010.73|13010.73|13010.73|13010.73|13010.73|13010.73|13010.73|0
1654871820000|2022-06-10 14:37:00|13007.93|13007.93|13006.53|13006.53|13007.93|13007.93|13006.53|13006.53|0
1654871850000|2022-06-10 14:37:30|13004.94|13004.94|13003.54|13003.54|13004.94|13004.94|13003.54|13003.54|0
1654871860000|2022-06-10 14:37:40|13009.14|13009.14|13014.74|13014.74|13014.74|13014.74|13009.14|13009.14|0
1654871880000|2022-06-10 14:38:00|13013.34|13013.34|13013.34|13013.34|13013.34|13013.34|13013.34|13013.34|0
1654871890000|2022-06-10 14:38:10|13018.1|13018.1|13021.09|13021.09|13021.09|13021.09|13012.5|13012.5|0
1654871910000|2022-06-10 14:38:30|13026.68|13026.68|13026.68|13026.68|13026.68|13026.68|13021.09|13021.09|0
1654871920000|2022-06-10 14:38:40|13028.27|13028.27|13028.27|13028.27|13028.27|13028.27|13028.27|13028.27|0
1654871930000|2022-06-10 14:38:50|13029.86|13029.86|13029.86|13029.86|13029.86|13029.86|13029.86|13029.86|0
1654871940000|2022-06-10 14:39:00|13028.46|13028.46|13028.46|13028.46|13028.46|13028.46|13028.46|13028.46|0
1654871950000|2022-06-10 14:39:10|13027.06|13027.06|13027.06|13027.06|13027.06|13027.06|13027.06|13027.06|0
1654871970000|2022-06-10 14:39:30|13028.44|13028.44|13028.44|13028.44|13028.44|13028.44|13028.44|13028.44|0
1654871980000|2022-06-10 14:39:40|13027.04|13027.04|13026.58|13026.58|13027.04|13027.04|13026.58|13026.58|0
1654871990000|2022-06-10 14:39:50|13032.92|13032.92|13032.92|13032.92|13032.92|13032.92|13032.92|13032.92|0
1654872000000|2022-06-10 14:40:00|13031.33|13031.33|13035.53|13035.53|13035.53|13035.53|13031.33|13031.33|0
1654872010000|2022-06-10 14:40:10|13041.13|13041.13|13036.93|13036.93|13041.13|13041.13|13036.93|13036.93|0
1654872020000|2022-06-10 14:40:20|13041.13|13041.13|13039.73|13039.73|13041.13|13041.13|13039.73|13039.73|0
1654872030000|2022-06-10 14:40:30|13038.33|13038.33|13043.93|13043.93|13043.93|13043.93|13038.33|13038.33|0
1654872050000|2022-06-10 14:40:50|13046.73|13046.73|13045.33|13045.33|13046.73|13046.73|13041.13|13041.13|0
1654872060000|2022-06-10 14:41:00|13039.73|13039.73|13035.53|13035.53|13039.73|13039.73|13035.53|13035.53|0
1654872070000|2022-06-10 14:41:10|13036.93|13036.93|13039.73|13039.73|13039.73|13039.73|13036.93|13036.93|0
1654872080000|2022-06-10 14:41:20|13046.73|13046.73|13045.33|13045.33|13048.13|13048.13|13045.33|13045.33|0
1654872100000|2022-06-10 14:41:40|13052.33|13052.33|13049.53|13049.53|13052.33|13052.33|13043.93|13043.93|0
1654872110000|2022-06-10 14:41:50|13043.93|13043.93|13049.53|13049.53|13049.53|13049.53|13043.93|13043.93|0
1654872120000|2022-06-10 14:42:00|13043.93|13043.93|13046.36|13046.36|13049.53|13049.53|13041.13|13041.13|0
1654872130000|2022-06-10 14:42:10|13040.76|13040.76|13040.57|13040.57|13040.76|13040.76|13036.37|13036.37|0
1654872140000|2022-06-10 14:42:20|13037.77|13037.77|13037.96|13037.96|13037.96|13037.96|13034.6|13034.6|0
1654872150000|2022-06-10 14:42:30|13043.56|13043.56|13041.97|13041.97|13043.56|13043.56|13041.97|13041.97|0
1654872160000|2022-06-10 14:42:40|13040.57|13040.57|13044.77|13044.77|13044.77|13044.77|13040.57|13040.57|0
1654872170000|2022-06-10 14:42:50|13036.37|13036.37|13043.37|13043.37|13043.37|13043.37|13036.37|13036.37|0
1654872180000|2022-06-10 14:43:00|13039.17|13039.17|13044.77|13044.77|13044.77|13044.77|13039.17|13039.17|0
1654872190000|2022-06-10 14:43:10|13046.17|13046.17|13046.17|13046.17|13049.34|13049.34|13046.17|13046.17|0
1654872200000|2022-06-10 14:43:20|13048.97|13048.97|13053.17|13053.17|13053.17|13053.17|13048.97|13048.97|0
1654872210000|2022-06-10 14:43:30|13057.37|13057.37|13057.37|13057.37|13057.37|13057.37|13050.37|13050.37|0
1654872220000|2022-06-10 14:43:40|13061.56|13061.56|13053.17|13053.17|13061.56|13061.56|13053.17|13053.17|0
1654872230000|2022-06-10 14:43:50|13054.57|13054.57|13055.97|13055.97|13055.97|13055.97|13054.57|13054.57|0
1654872240000|2022-06-10 14:44:00|13048.97|13048.97|13048.97|13048.97|13048.97|13048.97|13048.97|13048.97|0
1654872250000|2022-06-10 14:44:10|13037.77|13037.77|13048.97|13048.97|13050.37|13050.37|13037.77|13037.77|0
1654872260000|2022-06-10 14:44:20|13052.14|13052.14|13056.53|13056.53|13056.53|13056.53|13052.14|13052.14|0
1654872270000|2022-06-10 14:44:30|13059.32|13059.32|13059.32|13059.32|13059.32|13059.32|13059.32|13059.32|0
1654872280000|2022-06-10 14:44:40|13043.93|13043.93|13046.73|13046.73|13046.73|13046.73|13038.33|13038.33|0
1654872290000|2022-06-10 14:44:50|13043.93|13043.93|13042.34|13042.34|13045.33|13045.33|13042.34|13042.34|0
1654872320000|2022-06-10 14:45:20|13040.76|13040.76|13040.76|13040.76|13040.76|13040.76|13040.76|13040.76|0
1654872330000|2022-06-10 14:45:30|13032.36|13032.36|13032.36|13032.36|13032.36|13032.36|13029.19|13029.19|0
1654872340000|2022-06-10 14:45:40|13033.95|13033.95|13033.95|13033.95|13033.95|13033.95|13033.95|13033.95|0
1654872360000|2022-06-10 14:46:00|13029.75|13029.75|13029.75|13029.75|13029.75|13029.75|13029.75|13029.75|0
1654872390000|2022-06-10 14:46:30|13032.92|13032.92|13037.68|13037.68|13037.68|13037.68|13032.92|13032.92|0
1654872400000|2022-06-10 14:46:40|13032.08|13032.08|13032.08|13032.08|13032.08|13032.08|13032.08|13032.08|0
1654872410000|2022-06-10 14:46:50|13029.28|13029.28|13027.88|13027.88|13029.28|13029.28|13026.48|13026.48|0
1654872420000|2022-06-10 14:47:00|13026.48|13026.48|13026.48|13026.48|13026.48|13026.48|13026.48|13026.48|0
1654872450000|2022-06-10 14:47:30|13024.9|13024.9|13024.9|13024.9|13024.9|13024.9|13024.9|13024.9|0
1654872460000|2022-06-10 14:47:40|13028.07|13028.07|13029.66|13029.66|13029.66|13029.66|13028.07|13028.07|0
1654872490000|2022-06-10 14:48:10|13030.57|13030.57|13030.57|13030.57|13030.57|13030.57|13030.57|13030.57|0
1654872500000|2022-06-10 14:48:20|13028.99|13028.99|13028.99|13028.99|13028.99|13028.99|13028.99|13028.99|0
1654872540000|2022-06-10 14:49:00|13032.16|13032.16|13033.75|13033.75|13033.75|13033.75|13032.16|13032.16|0
1654872550000|2022-06-10 14:49:10|13032.16|13032.16|13032.16|13032.16|13032.16|13032.16|13032.16|13032.16|0
1654872560000|2022-06-10 14:49:20|13030.76|13030.76|13027.96|13027.96|13030.76|13030.76|13027.96|13027.96|0
1654872580000|2022-06-10 14:49:40|13026.38|13026.38|13026.38|13026.38|13026.38|13026.38|13026.38|13026.38|0
1654872590000|2022-06-10 14:49:50|13027.96|13027.96|13022.36|13022.36|13027.96|13027.96|13022.36|13022.36|0
1654872620000|2022-06-10 14:50:20|13018.17|13018.17|13019.57|13019.57|13019.57|13019.57|13018.17|13018.17|0
1654872640000|2022-06-10 14:50:40|13022.74|13022.74|13022.74|13022.74|13022.74|13022.74|13022.74|13022.74|0
1654872680000|2022-06-10 14:51:20|13025.91|13025.91|13022.74|13022.74|13025.91|13025.91|13022.74|13022.74|0
1654872700000|2022-06-10 14:51:40|13021.15|13021.15|13021.15|13021.15|13021.15|13021.15|13021.15|13021.15|0
1654872720000|2022-06-10 14:52:00|13022.74|13022.74|13022.74|13022.74|13022.74|13022.74|13022.74|13022.74|0
1654872730000|2022-06-10 14:52:10|13019.57|13019.57|13019.57|13019.57|13019.57|13019.57|13019.57|13019.57|0
1654872750000|2022-06-10 14:52:30|13018.65|13018.65|13018.65|13018.65|13018.65|13018.65|13018.65|13018.65|0
1654872760000|2022-06-10 14:52:40|13023.4|13023.4|13023.4|13023.4|13023.4|13023.4|13023.4|13023.4|0
1654872810000|2022-06-10 14:53:30|13027.6|13027.6|13031.8|13031.8|13031.8|13031.8|13027.6|13027.6|0
1654872820000|2022-06-10 14:53:40|13030.4|13030.4|13030.4|13030.4|13030.4|13030.4|13030.4|13030.4|0
1654872840000|2022-06-10 14:54:00|13024.06|13024.06|13024.06|13024.06|13024.06|13024.06|13024.06|13024.06|0
1654872860000|2022-06-10 14:54:20|13021.26|13021.26|13018.46|13018.46|13021.26|13021.26|13018.46|13018.46|0
1654872870000|2022-06-10 14:54:30|13016.87|13016.87|13016.87|13016.87|13016.87|13016.87|13016.87|13016.87|0
1654872880000|2022-06-10 14:54:40|13020.05|13020.05|13020.05|13020.05|13020.05|13020.05|13018.46|13018.46|0
1654872890000|2022-06-10 14:54:50|13017.25|13017.25|13017.25|13017.25|13017.25|13017.25|13017.25|13017.25|0
1654872910000|2022-06-10 14:55:10|13021.44|13021.44|13022.84|13022.84|13022.84|13022.84|13021.44|13021.44|0
1654872920000|2022-06-10 14:55:20|13018.09|13018.09|13016.69|13016.69|13018.09|13018.09|13016.69|13016.69|0
1654872940000|2022-06-10 14:55:40|13015.1|13015.1|13015.1|13015.1|13015.1|13015.1|13015.1|13015.1|0
1654872950000|2022-06-10 14:55:50|13011.93|13011.93|13011.93|13011.93|13011.93|13011.93|13011.93|13011.93|0
1654872960000|2022-06-10 14:56:00|13013.51|13013.51|13011.93|13011.93|13013.51|13013.51|13011.93|13011.93|0
1654872970000|2022-06-10 14:56:10|13010.34|13010.34|13006.14|13006.14|13010.34|13010.34|13006.14|13006.14|0
1654872990000|2022-06-10 14:56:30|13004.56|13004.56|13004.56|13004.56|13004.56|13004.56|13004.56|13004.56|0
1654873000000|2022-06-10 14:56:40|12999.8|12999.8|12999.8|12999.8|12999.8|12999.8|12999.8|12999.8|0
1654873040000|2022-06-10 14:57:20|13001.39|13001.39|13001.39|13001.39|13001.39|13001.39|13001.39|13001.39|0
1654873050000|2022-06-10 14:57:30|12996.63|12996.63|12996.63|12996.63|12996.63|12996.63|12996.63|12996.63|0
1654873080000|2022-06-10 14:58:00|12993.45|12993.45|12996.63|12996.63|12996.63|12996.63|12993.45|12993.45|0
1654873120000|2022-06-10 14:58:40|12993.45|12993.45|12991.87|12991.87|12993.45|12993.45|12991.87|12991.87|0
1654873140000|2022-06-10 14:59:00|12990.28|12990.28|12990.28|12990.28|12990.28|12990.28|12987.11|12987.11|0
1654873150000|2022-06-10 14:59:10|12987.11|12987.11|12987.11|12987.11|12987.11|12987.11|12987.11|12987.11|0
1654873200000|2022-06-10 15:00:00|12984.81|12984.81|12970.63|12970.63|12984.81|12984.81|12967.64|12967.64|0
1654873220000|2022-06-10 15:00:20|12972.22|12972.22|12973.8|12973.8|12973.8|12973.8|12970.63|12970.63|0
1654873250000|2022-06-10 15:00:50|12975.39|12975.39|12976.79|12976.79|12976.79|12976.79|12975.39|12975.39|0
1654873300000|2022-06-10 15:01:40|12972.03|12972.03|12972.03|12972.03|12972.03|12972.03|12972.03|12972.03|0
1654873320000|2022-06-10 15:02:00|12975.2|12975.2|12976.79|12976.79|12976.79|12976.79|12975.2|12975.2|0
1654873340000|2022-06-10 15:02:20|12978.19|12978.19|12978.19|12978.19|12978.19|12978.19|12978.19|12978.19|0
1654873350000|2022-06-10 15:02:30|12980.99|12980.99|12980.99|12980.99|12980.99|12980.99|12980.99|12980.99|0
1654873360000|2022-06-10 15:02:40|12976.6|12976.6|12976.6|12976.6|12976.6|12976.6|12976.6|12976.6|0
1654873460000|2022-06-10 15:04:20|12982.95|12982.95|12982.95|12982.95|12982.95|12982.95|12982.95|12982.95|0
1654873470000|2022-06-10 15:04:30|12984.35|12984.35|12982.76|12982.76|12984.35|12984.35|12982.76|12982.76|0
1654873480000|2022-06-10 15:04:40|12983.22|12983.22|12984.62|12984.62|12984.62|12984.62|12983.22|12983.22|0
1654873490000|2022-06-10 15:04:50|12983.03|12983.03|12977.06|12977.06|12983.03|12983.03|12977.06|12977.06|0
1654873500000|2022-06-10 15:05:00|12973.89|12973.89|12973.89|12973.89|12973.89|12973.89|12973.89|12973.89|0
1654873530000|2022-06-10 15:05:30|12970.72|12970.72|12968.38|12968.38|12970.72|12970.72|12967.92|12967.92|0
1654873550000|2022-06-10 15:05:50|12966.79|12966.79|12968.38|12968.38|12968.38|12968.38|12966.79|12966.79|0
1654873560000|2022-06-10 15:06:00|12969.96|12969.96|12969.96|12969.96|12969.96|12969.96|12969.96|12969.96|0
1654873670000|2022-06-10 15:07:50|12973.14|12973.14|12973.14|12973.14|12973.14|12973.14|12973.14|12973.14|0
1654873680000|2022-06-10 15:08:00|12971.55|12971.55|12971.55|12971.55|12971.55|12971.55|12971.55|12971.55|0
1654873700000|2022-06-10 15:08:20|12969.96|12969.96|12969.96|12969.96|12969.96|12969.96|12969.96|12969.96|0
1654873710000|2022-06-10 15:08:30|12971.55|12971.55|12971.55|12971.55|12971.55|12971.55|12971.55|12971.55|0
1654873730000|2022-06-10 15:08:50|12966.79|12966.79|12966.79|12966.79|12966.79|12966.79|12966.79|12966.79|0
1654873740000|2022-06-10 15:09:00|12961.19|12961.19|12964.37|12964.37|12964.37|12964.37|12961.19|12961.19|0
1654873760000|2022-06-10 15:09:20|12962.78|12962.78|12962.78|12962.78|12962.78|12962.78|12962.78|12962.78|0
1654873770000|2022-06-10 15:09:30|12959.98|12959.98|12958.39|12958.39|12959.98|12959.98|12958.39|12958.39|0
1654873820000|2022-06-10 15:10:20|12956.81|12956.81|12956.81|12956.81|12956.81|12956.81|12956.81|12956.81|0
1654873840000|2022-06-10 15:10:40|12955.22|12955.22|12955.22|12955.22|12955.22|12955.22|12955.22|12955.22|0
1654873880000|2022-06-10 15:11:20|12956.81|12956.81|12956.81|12956.81|12956.81|12956.81|12956.81|12956.81|0
1654873910000|2022-06-10 15:11:50|12955.22|12955.22|12955.22|12955.22|12955.22|12955.22|12955.22|12955.22|0
1654873940000|2022-06-10 15:12:20|12956.81|12956.81|12958.39|12958.39|12958.39|12958.39|12956.81|12956.81|0
1654873950000|2022-06-10 15:12:30|12957.02|12957.02|12957.02|12957.02|12957.02|12957.02|12957.02|12957.02|0
1654873960000|2022-06-10 15:12:40|12953.84|12953.84|12953.84|12953.84|12953.84|12953.84|12953.84|12953.84|0
1654873980000|2022-06-10 15:13:00|12958.6|12958.6|12958.6|12958.6|12958.6|12958.6|12958.6|12958.6|0
1654874030000|2022-06-10 15:13:50|12957.02|12957.02|12957.02|12957.02|12957.02|12957.02|12957.02|12957.02|0
1654874070000|2022-06-10 15:14:30|12948.62|12948.62|12950.02|12950.02|12950.02|12950.02|12948.62|12948.62|0
1654874080000|2022-06-10 15:14:40|12951.6|12951.6|12954.78|12954.78|12954.78|12954.78|12951.6|12951.6|0
1654874090000|2022-06-10 15:14:50|12958.97|12958.97|12961.96|12961.96|12961.96|12961.96|12958.97|12958.97|0
1654874110000|2022-06-10 15:15:10|12966.72|12966.72|12973.06|12973.06|12973.06|12973.06|12966.72|12966.72|0
1654874120000|2022-06-10 15:15:20|12971.48|12971.48|12971.48|12971.48|12971.48|12971.48|12971.48|12971.48|0
1654874140000|2022-06-10 15:15:40|12974.65|12974.65|12974.65|12974.65|12974.65|12974.65|12974.65|12974.65|0
1654874150000|2022-06-10 15:15:50|12976.24|12976.24|12979.03|12979.03|12980.43|12980.43|12976.24|12976.24|0
1654874160000|2022-06-10 15:16:00|12974.84|12974.84|12974.84|12974.84|12974.84|12974.84|12974.84|12974.84|0
1654874180000|2022-06-10 15:16:20|12973.44|12973.44|12973.44|12973.44|12973.44|12973.44|12973.44|12973.44|0
1654874200000|2022-06-10 15:16:40|12978.19|12978.19|12978.19|12978.19|12978.19|12978.19|12978.19|12978.19|0
1654874220000|2022-06-10 15:17:00|12976.61|12976.61|12975.02|12975.02|12976.61|12976.61|12975.02|12975.02|0
1654874300000|2022-06-10 15:18:20|12973.44|12973.44|12973.44|12973.44|12973.44|12973.44|12973.44|12973.44|0
1654874310000|2022-06-10 15:18:30|12975.02|12975.02|12976.61|12976.61|12976.61|12976.61|12975.02|12975.02|0
1654874400000|2022-06-10 15:20:00|12979.78|12979.78|12979.78|12979.78|12979.78|12979.78|12979.78|12979.78|0
1654874420000|2022-06-10 15:20:20|12981.18|12981.18|12981.18|12981.18|12981.18|12981.18|12981.18|12981.18|0
1654874450000|2022-06-10 15:20:50|12980.26|12980.26|12983.43|12983.43|12983.43|12983.43|12980.26|12980.26|0
1654874460000|2022-06-10 15:21:00|12986.23|12986.23|12986.23|12986.23|12986.23|12986.23|12986.23|12986.23|0
1654874470000|2022-06-10 15:21:10|12987.82|12987.82|12987.82|12987.82|12987.82|12987.82|12987.82|12987.82|0
1654874490000|2022-06-10 15:21:30|12989.22|12989.22|12989.22|12989.22|12989.22|12989.22|12989.22|12989.22|0
1654874520000|2022-06-10 15:22:00|12987.63|12987.63|12983.06|12983.06|12987.63|12987.63|12983.06|12983.06|0
1654874560000|2022-06-10 15:22:40|12984.46|12984.46|12984.46|12984.46|12984.46|12984.46|12984.46|12984.46|0
1654874570000|2022-06-10 15:22:50|12981.66|12981.66|12976.9|12976.9|12981.66|12981.66|12976.9|12976.9|0
1654874590000|2022-06-10 15:23:10|12980.07|12980.07|12980.07|12980.07|12980.07|12980.07|12980.07|12980.07|0
1654874640000|2022-06-10 15:24:00|12976.9|12976.9|12976.9|12976.9|12976.9|12976.9|12976.9|12976.9|0
1654874650000|2022-06-10 15:24:10|12972.7|12972.7|12971.12|12971.12|12972.7|12972.7|12971.12|12971.12|0
1654874670000|2022-06-10 15:24:30|12969.72|12969.72|12969.72|12969.72|12969.72|12969.72|12969.72|12969.72|0
1654874680000|2022-06-10 15:24:40|12968.8|12968.8|12967.21|12967.21|12968.8|12968.8|12967.21|12967.21|0
1654874690000|2022-06-10 15:24:50|12965.63|12965.63|12965.63|12965.63|12965.63|12965.63|12965.63|12965.63|0
1654874700000|2022-06-10 15:25:00|12962.83|12962.83|12961.24|12961.24|12962.83|12962.83|12961.24|12961.24|0
1654874710000|2022-06-10 15:25:10|12962.83|12962.83|12962.83|12962.83|12962.83|12962.83|12962.83|12962.83|0
1654874720000|2022-06-10 15:25:20|12959.66|12959.66|12959.84|12959.84|12961.24|12961.24|12959.66|12959.66|0
1654874730000|2022-06-10 15:25:30|12958.26|12958.26|12955.08|12955.08|12958.26|12958.26|12955.08|12955.08|0
1654874750000|2022-06-10 15:25:50|12958.26|12958.26|12959.84|12959.84|12961.43|12961.43|12958.26|12958.26|0
1654874760000|2022-06-10 15:26:00|12956.67|12956.67|12956.67|12956.67|12956.67|12956.67|12956.67|12956.67|0
1654874780000|2022-06-10 15:26:20|12958.26|12958.26|12958.26|12958.26|12958.26|12958.26|12958.26|12958.26|0
1654874790000|2022-06-10 15:26:30|12959.84|12959.84|12959.84|12959.84|12959.84|12959.84|12959.84|12959.84|0
1654874810000|2022-06-10 15:26:50|12961.43|12961.43|12961.43|12961.43|12961.43|12961.43|12961.43|12961.43|0
1654874850000|2022-06-10 15:27:30|12958.26|12958.26|12963.01|12963.01|12963.01|12963.01|12958.26|12958.26|0
1654874870000|2022-06-10 15:27:50|12964.41|12964.41|12964.41|12964.41|12964.41|12964.41|12964.41|12964.41|0
1654874880000|2022-06-10 15:28:00|12967.21|12967.21|12967.21|12967.21|12967.21|12967.21|12967.21|12967.21|0
1654874900000|2022-06-10 15:28:20|12966.75|12966.75|12966.75|12966.75|12966.75|12966.75|12966.75|12966.75|0
1654874910000|2022-06-10 15:28:30|12965.17|12965.17|12965.17|12965.17|12965.17|12965.17|12965.17|12965.17|0
1654874950000|2022-06-10 15:29:10|12961.99|12961.99|12961.99|12961.99|12961.99|12961.99|12961.99|12961.99|0
1654874970000|2022-06-10 15:29:30|12960.59|12960.59|12966.19|12966.19|12966.19|12966.19|12959.01|12959.01|0
1654874980000|2022-06-10 15:29:40|12967.57|12967.57|12970.83|12970.83|12970.83|12970.83|12967.57|12967.57|0
1654874990000|2022-06-10 15:29:50|12975.03|12975.03|12970.58|12970.58|12975.03|12975.03|12968.99|12968.99|0
1655104500000|2022-06-13 07:15:00|12775.84|12775.84|12774.46|12774.46|12775.84|12775.84|12774.46|12774.46|0
1655104510000|2022-06-13 07:15:10|12773.08|12773.08|12810.12|12810.12|12810.12|12810.12|12773.08|12773.08|0
1655104560000|2022-06-13 07:16:00|12812.42|12812.42|12815.59|12815.59|12815.59|12815.59|12812.42|12812.42|0
1655104570000|2022-06-13 07:16:10|12810.83|12810.83|12806.64|12806.64|12810.83|12810.83|12806.64|12806.64|0
1655104580000|2022-06-13 07:16:20|12803.84|12803.84|12803.84|12803.84|12803.84|12803.84|12803.84|12803.84|0
1655104590000|2022-06-13 07:16:30|12803.38|12803.38|12803.38|12803.38|12803.38|12803.38|12803.38|12803.38|0
1655104610000|2022-06-13 07:16:50|12801.98|12801.98|12799.18|12799.18|12801.98|12801.98|12799.18|12799.18|0
1655104620000|2022-06-13 07:17:00|12794.98|12794.98|12787.42|12787.42|12794.98|12794.98|12784.25|12784.25|0
1655104670000|2022-06-13 07:17:50|12786.04|12786.04|12786.04|12786.04|12786.04|12786.04|12786.04|12786.04|0
1655104680000|2022-06-13 07:18:00|12781.85|12781.85|12781.85|12781.85|12781.85|12781.85|12781.85|12781.85|0
1655104690000|2022-06-13 07:18:10|12779.05|12779.05|12777.65|12777.65|12779.05|12779.05|12777.65|12777.65|0
1655104700000|2022-06-13 07:18:20|12774.47|12774.47|12774.47|12774.47|12774.47|12774.47|12774.47|12774.47|0
1655104710000|2022-06-13 07:18:30|12779.23|12779.23|12779.23|12779.23|12779.23|12779.23|12779.23|12779.23|0
1655104720000|2022-06-13 07:18:40|12786.23|12786.23|12787.15|12787.15|12787.15|12787.15|12786.23|12786.23|0
1655104760000|2022-06-13 07:19:20|12779.22|12779.22|12783.98|12783.98|12783.98|12783.98|12779.22|12779.22|0
1655104780000|2022-06-13 07:19:40|12774.46|12774.46|12774.67|12774.67|12774.67|12774.67|12773.08|12773.08|0
1655104800000|2022-06-13 07:20:00|12774.21|12774.21|12774.21|12774.21|12774.21|12774.21|12774.21|12774.21|0
1655104830000|2022-06-13 07:20:30|12768.61|12768.61|12768.61|12768.61|12768.61|12768.61|12768.61|12768.61|0
1655104860000|2022-06-13 07:21:00|12776.54|12776.54|12776.54|12776.54|12776.54|12776.54|12776.54|12776.54|0
1655104880000|2022-06-13 07:21:20|12778.13|12778.13|12778.13|12778.13|12778.13|12778.13|12778.13|12778.13|0
1655104890000|2022-06-13 07:21:30|12773.37|12773.37|12778.13|12778.13|12778.13|12778.13|12773.37|12773.37|0
1655104900000|2022-06-13 07:21:40|12780.93|12780.93|12780.93|12780.93|12780.93|12780.93|12780.93|12780.93|0
1655104940000|2022-06-13 07:22:20|12774.58|12774.58|12774.58|12774.58|12774.58|12774.58|12774.58|12774.58|0
1655104970000|2022-06-13 07:22:50|12771.41|12771.41|12771.41|12771.41|12771.41|12771.41|12771.41|12771.41|0
1655105000000|2022-06-13 07:23:20|12770.01|12770.01|12767.21|12767.21|12770.01|12770.01|12767.21|12767.21|0
1655105010000|2022-06-13 07:23:30|12768.8|12768.8|12770.18|12770.18|12770.18|12770.18|12768.8|12768.8|0
1655105090000|2022-06-13 07:24:50|12771.1|12771.1|12771.1|12771.1|12771.1|12771.1|12771.1|12771.1|0
1655105100000|2022-06-13 07:25:00|12769.72|12769.72|12765.8|12765.8|12769.72|12769.72|12765.8|12765.8|0
1655105120000|2022-06-13 07:25:20|12770|12770|12770.46|12770.46|12770.46|12770.46|12770|12770|0
1655105140000|2022-06-13 07:25:40|12766.26|12766.26|12766.26|12766.26|12766.26|12766.26|12766.26|12766.26|0
1655105160000|2022-06-13 07:26:00|12771.86|12771.86|12771.86|12771.86|12771.86|12771.86|12771.86|12771.86|0
1655105190000|2022-06-13 07:26:30|12776.61|12776.61|12776.61|12776.61|12776.61|12776.61|12776.61|12776.61|0
1655105200000|2022-06-13 07:26:40|12775.03|12775.03|12774.11|12774.11|12775.03|12775.03|12774.11|12774.11|0
1655105210000|2022-06-13 07:26:50|12773.19|12773.19|12762.46|12762.46|12773.19|12773.19|12762.46|12762.46|0
1655105230000|2022-06-13 07:27:10|12753.5|12753.5|12753.5|12753.5|12753.5|12753.5|12753.5|12753.5|0
1655105270000|2022-06-13 07:27:50|12752.1|12752.1|12753.5|12753.5|12753.5|12753.5|12752.1|12752.1|0
1655105280000|2022-06-13 07:28:00|12750.7|12750.7|12750.7|12750.7|12750.7|12750.7|12750.7|12750.7|0
1655105290000|2022-06-13 07:28:10|12747.53|12747.53|12747.53|12747.53|12747.53|12747.53|12747.53|12747.53|0
1655105350000|2022-06-13 07:29:10|12754.53|12754.53|12754.53|12754.53|12754.53|12754.53|12754.53|12754.53|0
1655105410000|2022-06-13 07:30:10|12755.93|12755.93|12754.53|12754.53|12755.93|12755.93|12754.53|12754.53|0
1655105430000|2022-06-13 07:30:30|12749.77|12749.77|12749.77|12749.77|12749.77|12749.77|12746.6|12746.6|0
1655105450000|2022-06-13 07:30:50|12748.37|12748.37|12742.03|12742.03|12748.37|12748.37|12742.03|12742.03|0
1655105460000|2022-06-13 07:31:00|12745.2|12745.2|12734.03|12734.03|12745.2|12745.2|12734.03|12734.03|0
1655105470000|2022-06-13 07:31:10|12729.27|12729.27|12726.47|12726.47|12729.27|12729.27|12726.47|12726.47|0
1655105480000|2022-06-13 07:31:20|12726.01|12726.01|12724.43|12724.43|12730.77|12730.77|12722.84|12722.84|0
1655105490000|2022-06-13 07:31:30|12723.51|12723.51|12723.51|12723.51|12723.51|12723.51|12723.51|12723.51|0
1655105580000|2022-06-13 07:33:00|12713.99|12713.99|12706.99|12706.99|12713.99|12713.99|12705.59|12705.59|0
1655105590000|2022-06-13 07:33:10|12706.53|12706.53|12706.05|12706.05|12707.93|12707.93|12705.13|12705.13|0
1655105600000|2022-06-13 07:33:20|12705.59|12705.59|12704.67|12704.67|12705.59|12705.59|12704.67|12704.67|0
1655105610000|2022-06-13 07:33:30|12707.47|12707.47|12707.47|12707.47|12707.47|12707.47|12707.47|12707.47|0
1655105620000|2022-06-13 07:33:40|12706.07|12706.07|12701.88|12701.88|12706.07|12706.07|12701.88|12701.88|0
1655105700000|2022-06-13 07:35:00|12706.07|12706.07|12711.96|12711.96|12712.42|12712.42|12706.07|12706.07|0
1655105720000|2022-06-13 07:35:20|12711.5|12711.5|12711.5|12711.5|12711.5|12711.5|12711.5|12711.5|0
1655105750000|2022-06-13 07:35:50|12717.1|12717.1|12717.1|12717.1|12717.1|12717.1|12717.1|12717.1|0
1655105760000|2022-06-13 07:36:00|12716.18|12716.18|12722.52|12722.52|12722.52|12722.52|12716.18|12716.18|0
1655105850000|2022-06-13 07:37:30|12726.72|12726.72|12728.12|12728.12|12728.12|12728.12|12726.72|12726.72|0
1655105880000|2022-06-13 07:38:00|12729.71|12729.71|12729.71|12729.71|12729.71|12729.71|12729.71|12729.71|0
1655105900000|2022-06-13 07:38:20|12736.05|12736.05|12732.88|12732.88|12736.05|12736.05|12732.88|12732.88|0
1655105910000|2022-06-13 07:38:30|12731.48|12731.48|12728.68|12728.68|12731.48|12731.48|12728.68|12728.68|0
1655105920000|2022-06-13 07:38:40|12727.09|12727.09|12727.09|12727.09|12727.09|12727.09|12727.09|12727.09|0
1655105930000|2022-06-13 07:38:50|12725.51|12725.51|12725.51|12725.51|12725.51|12725.51|12725.51|12725.51|0
1655105980000|2022-06-13 07:39:40|12720.75|12720.75|12719.83|12719.83|12720.75|12720.75|12719.83|12719.83|0
1655106010000|2022-06-13 07:40:10|12715.63|12715.63|12715.63|12715.63|12715.63|12715.63|12715.63|12715.63|0
1655106030000|2022-06-13 07:40:30|12717.22|12717.22|12717.22|12717.22|12717.22|12717.22|12717.22|12717.22|0
1655106040000|2022-06-13 07:40:40|12714.05|12714.05|12714.05|12714.05|12714.05|12714.05|12714.05|12714.05|0
1655106060000|2022-06-13 07:41:00|12712.46|12712.46|12712.46|12712.46|12712.46|12712.46|12712.46|12712.46|0
1655106090000|2022-06-13 07:41:30|12711.54|12711.54|12711.54|12711.54|12711.54|12711.54|12711.54|12711.54|0
1655106100000|2022-06-13 07:41:40|12711.08|12711.08|12708.28|12708.28|12711.08|12711.08|12708.28|12708.28|0
1655106110000|2022-06-13 07:41:50|12705.11|12705.11|12705.11|12705.11|12705.11|12705.11|12705.11|12705.11|0
1655106150000|2022-06-13 07:42:30|12697.18|12697.18|12698.76|12698.76|12698.76|12698.76|12697.18|12697.18|0
1655106180000|2022-06-13 07:43:00|12697.18|12697.18|12697.18|12697.18|12697.18|12697.18|12697.18|12697.18|0
1655106250000|2022-06-13 07:44:10|12695.78|12695.78|12695.78|12695.78|12695.78|12695.78|12695.78|12695.78|0
1655106270000|2022-06-13 07:44:30|12697.18|12697.18|12694.38|12694.38|12697.18|12697.18|12694.38|12694.38|0
1655106310000|2022-06-13 07:45:10|12691.21|12691.21|12698.21|12698.21|12698.21|12698.21|12691.21|12691.21|0
1655106320000|2022-06-13 07:45:20|12702.96|12702.96|12707.16|12707.16|12707.16|12707.16|12702.96|12702.96|0
1655106350000|2022-06-13 07:45:50|12708.08|12708.08|12708.08|12708.08|12708.08|12708.08|12708.08|12708.08|0
1655106360000|2022-06-13 07:46:00|12716.01|12716.01|12716.01|12716.01|12716.01|12716.01|12716.01|12716.01|0
1655106370000|2022-06-13 07:46:10|12719.18|12719.18|12719.18|12719.18|12719.18|12719.18|12719.18|12719.18|0
1655106400000|2022-06-13 07:46:40|12720.1|12720.1|12721.02|12721.02|12721.02|12721.02|12720.1|12720.1|0
1655106430000|2022-06-13 07:47:10|12730.82|12730.82|12730.82|12730.82|12730.82|12730.82|12730.82|12730.82|0
1655106450000|2022-06-13 07:47:30|12737.82|12737.82|12737.82|12737.82|12737.82|12737.82|12737.82|12737.82|0
1655106480000|2022-06-13 07:48:00|12742.02|12742.02|12742.02|12742.02|12742.02|12742.02|12742.02|12742.02|0
1655106490000|2022-06-13 07:48:10|12742.93|12742.93|12742.93|12742.93|12742.93|12742.93|12742.93|12742.93|0
1655106530000|2022-06-13 07:48:50|12761.97|12761.97|12761.97|12761.97|12761.97|12761.97|12761.97|12761.97|0
1655106550000|2022-06-13 07:49:10|12762.89|12762.89|12762.89|12762.89|12762.89|12762.89|12762.89|12762.89|0
1655106560000|2022-06-13 07:49:20|12764.47|12764.47|12764.47|12764.47|12764.47|12764.47|12764.47|12764.47|0
1655106600000|2022-06-13 07:50:00|12762.89|12762.89|12762.89|12762.89|12762.89|12762.89|12762.89|12762.89|0
1655106610000|2022-06-13 07:50:10|12757.29|12757.29|12757.29|12757.29|12757.29|12757.29|12757.29|12757.29|0
1655106620000|2022-06-13 07:50:20|12758.88|12758.88|12758.88|12758.88|12758.88|12758.88|12758.88|12758.88|0
1655106630000|2022-06-13 07:50:30|12759.33|12759.33|12769.5|12769.5|12769.5|12769.5|12759.33|12759.33|0
1655106670000|2022-06-13 07:51:10|12764.75|12764.75|12764.75|12764.75|12764.75|12764.75|12764.75|12764.75|0
1655106740000|2022-06-13 07:52:20|12761.57|12761.57|12761.57|12761.57|12761.57|12761.57|12761.57|12761.57|0
1655106780000|2022-06-13 07:53:00|12764.75|12764.75|12767.92|12767.92|12767.92|12767.92|12764.75|12764.75|0
1655106870000|2022-06-13 07:54:30|12763.16|12763.16|12763.16|12763.16|12763.16|12763.16|12763.16|12763.16|0
1655106900000|2022-06-13 07:55:00|12761.57|12761.57|12748.05|12748.05|12761.57|12761.57|12748.05|12748.05|0
1655106920000|2022-06-13 07:55:20|12746.65|12746.65|12745.25|12745.25|12746.65|12746.65|12745.25|12745.25|0
1655106940000|2022-06-13 07:55:40|12740.49|12740.49|12740.49|12740.49|12740.49|12740.49|12740.49|12740.49|0
1655106960000|2022-06-13 07:56:00|12743.29|12743.29|12743.29|12743.29|12743.29|12743.29|12743.29|12743.29|0
1655107050000|2022-06-13 07:57:30|12738.53|12738.53|12738.53|12738.53|12738.53|12738.53|12738.53|12738.53|0
1655107070000|2022-06-13 07:57:50|12738.07|12738.07|12738.07|12738.07|12738.07|12738.07|12738.07|12738.07|0
1655107080000|2022-06-13 07:58:00|12731.72|12731.72|12731.72|12731.72|12731.72|12731.72|12731.72|12731.72|0
1655107120000|2022-06-13 07:58:40|12733.12|12733.12|12733.12|12733.12|12733.12|12733.12|12733.12|12733.12|0
1655107140000|2022-06-13 07:59:00|12731.54|12731.54|12731.54|12731.54|12731.54|12731.54|12731.54|12731.54|0
1655107160000|2022-06-13 07:59:20|12728.37|12728.37|12736.3|12736.3|12736.3|12736.3|12728.37|12728.37|0
1655107170000|2022-06-13 07:59:30|12731.54|12731.54|12731.54|12731.54|12731.54|12731.54|12731.54|12731.54|0
1655107200000|2022-06-13 08:00:00|12724.54|12724.54|12719.32|12719.32|12724.54|12724.54|12719.32|12719.32|0
1655107230000|2022-06-13 08:00:30|12711.39|12711.39|12711.39|12711.39|12711.39|12711.39|12711.39|12711.39|0
1655107270000|2022-06-13 08:01:10|12709.99|12709.99|12709.99|12709.99|12709.99|12709.99|12709.99|12709.99|0
1655107280000|2022-06-13 08:01:20|12722.59|12722.59|12722.59|12722.59|12722.59|12722.59|12722.59|12722.59|0
1655107290000|2022-06-13 08:01:30|12725.39|12725.39|12725.39|12725.39|12725.39|12725.39|12725.39|12725.39|0
1655107310000|2022-06-13 08:01:50|12730.99|12730.99|12730.99|12730.99|12730.99|12730.99|12730.99|12730.99|0
1655107330000|2022-06-13 08:02:10|12726.79|12726.79|12719.6|12719.6|12726.79|12726.79|12714.84|12714.84|0
1655107340000|2022-06-13 08:02:20|12714.84|12714.84|12714.84|12714.84|12714.84|12714.84|12714.84|12714.84|0
1655107350000|2022-06-13 08:02:30|12721.19|12721.19|12722.77|12722.77|12722.77|12722.77|12721.19|12721.19|0
1655107360000|2022-06-13 08:02:40|12719.6|12719.6|12719.6|12719.6|12719.6|12719.6|12719.6|12719.6|0
1655107370000|2022-06-13 08:02:50|12721.19|12721.19|12721.19|12721.19|12721.19|12721.19|12721.19|12721.19|0
1655107380000|2022-06-13 08:03:00|12729.59|12729.59|12730.99|12730.99|12730.99|12730.99|12728.19|12728.19|0
1655107400000|2022-06-13 08:03:20|12728.19|12728.19|12728.19|12728.19|12728.19|12728.19|12728.19|12728.19|0
1655107410000|2022-06-13 08:03:30|12731.36|12731.36|12731.36|12731.36|12731.36|12731.36|12725.01|12725.01|0
1655107420000|2022-06-13 08:03:40|12726.6|12726.6|12722.4|12722.4|12726.6|12726.6|12722.4|12722.4|0
1655107430000|2022-06-13 08:03:50|12723.78|12723.78|12728.38|12728.38|12728.38|12728.38|12723.32|12723.32|0
1655107450000|2022-06-13 08:04:10|12736.31|12736.31|12736.31|12736.31|12736.31|12736.31|12736.31|12736.31|0
1655107460000|2022-06-13 08:04:20|12739.48|12739.48|12734.38|12734.38|12739.48|12739.48|12734.38|12734.38|0
1655107470000|2022-06-13 08:04:30|12733.46|12733.46|12733.46|12733.46|12733.46|12733.46|12733.46|12733.46|0
1655107480000|2022-06-13 08:04:40|12728.71|12728.71|12724.13|12724.13|12728.71|12728.71|12724.13|12724.13|0
1655107520000|2022-06-13 08:05:20|12721.33|12721.33|12715.74|12715.74|12721.33|12721.33|12715.74|12715.74|0
1655107530000|2022-06-13 08:05:30|12721.33|12721.33|12721.33|12721.33|12721.33|12721.33|12721.33|12721.33|0
1655107550000|2022-06-13 08:05:50|12718.54|12718.54|12719.94|12719.94|12719.94|12719.94|12718.54|12718.54|0
1655107560000|2022-06-13 08:06:00|12721.77|12721.77|12721.77|12721.77|12721.77|12721.77|12721.77|12721.77|0
1655107590000|2022-06-13 08:06:30|12723.61|12723.61|12729.21|12729.21|12729.21|12729.21|12723.61|12723.61|0
1655107600000|2022-06-13 08:06:40|12732.38|12732.38|12730.8|12730.8|12732.38|12732.38|12730.8|12730.8|0
1655107610000|2022-06-13 08:06:50|12726.04|12726.04|12726.04|12726.04|12726.04|12726.04|12726.04|12726.04|0
1655107640000|2022-06-13 08:07:20|12727.44|12727.44|12727.44|12727.44|12727.44|12727.44|12727.44|12727.44|0
1655107650000|2022-06-13 08:07:30|12721.84|12721.84|12721.84|12721.84|12721.84|12721.84|12721.84|12721.84|0
1655107660000|2022-06-13 08:07:40|12725.01|12725.01|12729.77|12729.77|12729.77|12729.77|12725.01|12725.01|0
1655107700000|2022-06-13 08:08:20|12728.18|12728.18|12728.18|12728.18|12728.18|12728.18|12728.18|12728.18|0
1655107710000|2022-06-13 08:08:30|12731.36|12731.36|12734.53|12734.53|12734.53|12734.53|12731.36|12731.36|0
1655107730000|2022-06-13 08:08:50|12732.69|12732.69|12732.69|12732.69|12732.69|12732.69|12732.69|12732.69|0
1655107750000|2022-06-13 08:09:10|12729.89|12729.89|12727.09|12727.09|12729.89|12729.89|12727.09|12727.09|0
1655107770000|2022-06-13 08:09:30|12724.29|12724.29|12724.29|12724.29|12724.29|12724.29|12724.29|12724.29|0
1655107780000|2022-06-13 08:09:40|12722.71|12722.71|12722.71|12722.71|12722.71|12722.71|12722.71|12722.71|0
1655107790000|2022-06-13 08:09:50|12725.51|12725.51|12725.51|12725.51|12725.51|12725.51|12725.51|12725.51|0
1655107800000|2022-06-13 08:10:00|12730.26|12730.26|12730.26|12730.26|12730.26|12730.26|12730.26|12730.26|0
1655107930000|2022-06-13 08:12:10|12734.46|12734.46|12734.46|12734.46|12734.46|12734.46|12734.46|12734.46|0
1655107970000|2022-06-13 08:12:50|12732.88|12732.88|12732.88|12732.88|12732.88|12732.88|12732.88|12732.88|0
1655107990000|2022-06-13 08:13:10|12734.46|12734.46|12734.46|12734.46|12734.46|12734.46|12734.46|12734.46|0
1655108010000|2022-06-13 08:13:30|12729.7|12729.7|12728.12|12728.12|12731.29|12731.29|12728.12|12728.12|0
1655108020000|2022-06-13 08:13:40|12726.53|12726.53|12726.53|12726.53|12726.53|12726.53|12726.53|12726.53|0
1655108070000|2022-06-13 08:14:30|12717.02|12717.02|12715.43|12715.43|12717.02|12717.02|12715.43|12715.43|0
1655108080000|2022-06-13 08:14:40|12718.6|12718.6|12718.6|12718.6|12718.6|12718.6|12718.6|12718.6|0
1655108130000|2022-06-13 08:15:30|12715.8|12715.8|12713|12713|12715.8|12715.8|12713|12713|0
1655108240000|2022-06-13 08:17:20|12716.18|12716.18|12716.18|12716.18|12716.18|12716.18|12716.18|12716.18|0
1655108260000|2022-06-13 08:17:40|12717.76|12717.76|12717.76|12717.76|12717.76|12717.76|12717.76|12717.76|0
1655108270000|2022-06-13 08:17:50|12716.36|12716.36|12719.16|12719.16|12719.16|12719.16|12716.36|12716.36|0
1655108280000|2022-06-13 08:18:00|12715.99|12715.99|12715.99|12715.99|12715.99|12715.99|12715.99|12715.99|0
1655108290000|2022-06-13 08:18:10|12714.61|12714.61|12709.85|12709.85|12714.61|12714.61|12709.85|12709.85|0
1655108310000|2022-06-13 08:18:30|12708.27|12708.27|12708.27|12708.27|12708.27|12708.27|12708.27|12708.27|0
1655108320000|2022-06-13 08:18:40|12703.51|12703.51|12707.81|12707.81|12708.27|12708.27|12700.34|12700.34|0
1655108330000|2022-06-13 08:18:50|12706.22|12706.22|12699.22|12699.22|12706.22|12706.22|12699.22|12699.22|0
1655108390000|2022-06-13 08:19:50|12697.64|12697.64|12699.22|12699.22|12699.22|12699.22|12697.64|12697.64|0
1655108410000|2022-06-13 08:20:10|12705.57|12705.57|12708.37|12708.37|12708.37|12708.37|12705.57|12705.57|0
1655108460000|2022-06-13 08:21:00|12709.95|12709.95|12709.95|12709.95|12709.95|12709.95|12709.95|12709.95|0
1655108520000|2022-06-13 08:22:00|12719.47|12719.47|12722.64|12722.64|12722.64|12722.64|12719.47|12719.47|0
1655108550000|2022-06-13 08:22:30|12719.47|12719.47|12719.47|12719.47|12719.47|12719.47|12719.47|12719.47|0
1655108570000|2022-06-13 08:22:50|12718.07|12718.07|12718.07|12718.07|12718.07|12718.07|12718.07|12718.07|0
1655108600000|2022-06-13 08:23:20|12721.24|12721.24|12721.24|12721.24|12721.24|12721.24|12721.24|12721.24|0
1655108620000|2022-06-13 08:23:40|12719.66|12719.66|12719.66|12719.66|12719.66|12719.66|12719.66|12719.66|0
1655108650000|2022-06-13 08:24:10|12728.05|12728.05|12729.27|12729.27|12730.85|12730.85|12728.05|12728.05|0
1655108680000|2022-06-13 08:24:40|12736.26|12736.26|12736.26|12736.26|12736.26|12736.26|12736.26|12736.26|0
1655108690000|2022-06-13 08:24:50|12729.27|12729.27|12729.27|12729.27|12729.27|12729.27|12729.27|12729.27|0
1655108700000|2022-06-13 08:25:00|12726.09|12726.09|12726.09|12726.09|12726.09|12726.09|12726.09|12726.09|0
1655108800000|2022-06-13 08:26:40|12721.89|12721.89|12715.55|12715.55|12721.89|12721.89|12715.55|12715.55|0
1655108840000|2022-06-13 08:27:20|12710.79|12710.79|12710.79|12710.79|12710.79|12710.79|12710.79|12710.79|0
1655108870000|2022-06-13 08:27:50|12699.6|12699.6|12699.6|12699.6|12699.6|12699.6|12699.6|12699.6|0
1655108950000|2022-06-13 08:29:10|12696.42|12696.42|12696.42|12696.42|12696.42|12696.42|12696.42|12696.42|0
1655108960000|2022-06-13 08:29:20|12699.6|12699.6|12699.6|12699.6|12699.6|12699.6|12699.6|12699.6|0
1655108970000|2022-06-13 08:29:30|12698.68|12698.68|12698.68|12698.68|12698.68|12698.68|12698.68|12698.68|0
1655109010000|2022-06-13 08:30:10|12704.27|12704.27|12707.07|12707.07|12707.07|12707.07|12704.27|12704.27|0
1655109020000|2022-06-13 08:30:20|12705.49|12705.49|12713.42|12713.42|12713.42|12713.42|12705.49|12705.49|0
1655109030000|2022-06-13 08:30:30|12712.5|12712.5|12712.04|12712.04|12712.5|12712.5|12712.04|12712.04|0
1655109080000|2022-06-13 08:31:20|12713.44|12713.44|12713.44|12713.44|12715.02|12715.02|12713.44|12713.44|0
1655109260000|2022-06-13 08:34:20|12726.13|12726.13|12729.3|12729.3|12729.3|12729.3|12726.13|12726.13|0
1655109280000|2022-06-13 08:34:40|12735.64|12735.64|12735.64|12735.64|12735.64|12735.64|12735.64|12735.64|0
1655109290000|2022-06-13 08:34:50|12737.48|12737.48|12737.48|12737.48|12737.48|12737.48|12737.48|12737.48|0
1655109300000|2022-06-13 08:35:00|12739.07|12739.07|12739.07|12739.07|12739.07|12739.07|12739.07|12739.07|0
1655109310000|2022-06-13 08:35:10|12735.9|12735.9|12735.9|12735.9|12735.9|12735.9|12735.9|12735.9|0
1655109330000|2022-06-13 08:35:30|12738.7|12738.7|12738.7|12738.7|12738.7|12738.7|12738.7|12738.7|0
1655109350000|2022-06-13 08:35:50|12745.69|12745.69|12745.69|12745.69|12745.69|12745.69|12745.69|12745.69|0
1655109360000|2022-06-13 08:36:00|12750.45|12750.45|12750.45|12750.45|12750.45|12750.45|12750.45|12750.45|0
1655109400000|2022-06-13 08:36:40|12747.28|12747.28|12747.28|12747.28|12747.28|12747.28|12747.28|12747.28|0
1655109420000|2022-06-13 08:37:00|12748.86|12748.86|12758.66|12758.66|12758.66|12758.66|12748.86|12748.86|0
1655109430000|2022-06-13 08:37:10|12753.9|12753.9|12753.9|12753.9|12753.9|12753.9|12753.9|12753.9|0
1655109490000|2022-06-13 08:38:10|12752.32|12752.32|12752.32|12752.32|12752.32|12752.32|12752.32|12752.32|0
1655109500000|2022-06-13 08:38:20|12746.72|12746.72|12746.72|12746.72|12746.72|12746.72|12746.72|12746.72|0
1655109570000|2022-06-13 08:39:30|12743.55|12743.55|12743.55|12743.55|12743.55|12743.55|12743.55|12743.55|0
1655109610000|2022-06-13 08:40:10|12751.94|12751.94|12751.94|12751.94|12751.94|12751.94|12751.94|12751.94|0
1655109630000|2022-06-13 08:40:30|12755.12|12755.12|12755.12|12755.12|12755.12|12755.12|12755.12|12755.12|0
1655109670000|2022-06-13 08:41:10|12764.63|12764.63|12770.23|12770.23|12770.23|12770.23|12764.63|12764.63|0
1655109680000|2022-06-13 08:41:20|12771.61|12771.61|12778.5|12778.5|12778.5|12778.5|12771.61|12771.61|0
1655109690000|2022-06-13 08:41:30|12776.91|12776.91|12776.91|12776.91|12776.91|12776.91|12776.91|12776.91|0
1655109720000|2022-06-13 08:42:00|12773.74|12773.74|12773.74|12773.74|12776.91|12776.91|12773.74|12773.74|0
1655109730000|2022-06-13 08:42:10|12778.5|12778.5|12778.5|12778.5|12778.5|12778.5|12778.5|12778.5|0
1655109740000|2022-06-13 08:42:20|12778.04|12778.04|12778.04|12778.04|12778.04|12778.04|12778.04|12778.04|0
1655109780000|2022-06-13 08:43:00|12776.64|12776.64|12776.64|12776.64|12776.64|12776.64|12776.64|12776.64|0
1655109790000|2022-06-13 08:43:10|12773.47|12773.47|12773.47|12773.47|12773.47|12773.47|12773.47|12773.47|0
1655109870000|2022-06-13 08:44:30|12775.05|12775.05|12775.05|12775.05|12775.05|12775.05|12775.05|12775.05|0
1655109910000|2022-06-13 08:45:10|12779.81|12779.81|12779.81|12779.81|12779.81|12779.81|12779.81|12779.81|0
1655109920000|2022-06-13 08:45:20|12775.05|12775.05|12778.23|12778.23|12778.23|12778.23|12775.05|12775.05|0
1655109980000|2022-06-13 08:46:20|12773.47|12773.47|12773.47|12773.47|12773.47|12773.47|12773.47|12773.47|0
1655110030000|2022-06-13 08:47:10|12770.3|12770.3|12770.3|12770.3|12770.3|12770.3|12770.3|12770.3|0
1655110050000|2022-06-13 08:47:30|12765.54|12765.54|12770.3|12770.3|12770.3|12770.3|12765.54|12765.54|0
1655110070000|2022-06-13 08:47:50|12767.5|12767.5|12767.5|12767.5|12767.5|12767.5|12767.5|12767.5|0
1655110090000|2022-06-13 08:48:10|12764.7|12764.7|12764.7|12764.7|12764.7|12764.7|12764.7|12764.7|0
1655110100000|2022-06-13 08:48:20|12756.77|12756.77|12755.85|12755.85|12756.77|12756.77|12755.85|12755.85|0
1655110120000|2022-06-13 08:48:40|12753.05|12753.05|12753.05|12753.05|12753.05|12753.05|12753.05|12753.05|0
1655110200000|2022-06-13 08:50:00|12749.88|12749.88|12749.88|12749.88|12749.88|12749.88|12749.88|12749.88|0
1655110250000|2022-06-13 08:50:50|12753.05|12753.05|12753.05|12753.05|12753.05|12753.05|12753.05|12753.05|0
1655110330000|2022-06-13 08:52:10|12752.59|12752.59|12752.13|12752.13|12752.59|12752.59|12752.13|12752.13|0
1655110370000|2022-06-13 08:52:50|12750.73|12750.73|12749.33|12749.33|12750.73|12750.73|12749.33|12749.33|0
1655110380000|2022-06-13 08:53:00|12747.93|12747.93|12747.93|12747.93|12747.93|12747.93|12747.93|12747.93|0
1655110390000|2022-06-13 08:53:10|12754.93|12754.93|12754.93|12754.93|12754.93|12754.93|12754.93|12754.93|0
1655110400000|2022-06-13 08:53:20|12752.13|12752.13|12752.13|12752.13|12752.13|12752.13|12752.13|12752.13|0
1655110410000|2022-06-13 08:53:30|12756.33|12756.33|12759.13|12759.13|12759.13|12759.13|12756.33|12756.33|0
1655110420000|2022-06-13 08:53:40|12749.33|12749.33|12753.53|12753.53|12753.53|12753.53|12749.33|12749.33|0
1655110430000|2022-06-13 08:53:50|12749.33|12749.33|12749.33|12749.33|12749.33|12749.33|12749.33|12749.33|0
1655110460000|2022-06-13 08:54:20|12752.13|12752.13|12752.13|12752.13|12752.13|12752.13|12752.13|12752.13|0
1655110470000|2022-06-13 08:54:30|12739.44|12739.44|12739.44|12739.44|12741.03|12741.03|12739.44|12739.44|0
1655110500000|2022-06-13 08:55:00|12736.27|12736.27|12736.27|12736.27|12736.27|12736.27|12736.27|12736.27|0
1655110510000|2022-06-13 08:55:10|12734.68|12734.68|12734.68|12734.68|12734.68|12734.68|12734.68|12734.68|0
1655110520000|2022-06-13 08:55:20|12747.37|12747.37|12752.13|12752.13|12752.13|12752.13|12747.37|12747.37|0
1655110530000|2022-06-13 08:55:30|12747.93|12747.93|12745.13|12745.13|12747.93|12747.93|12745.13|12745.13|0
1655110560000|2022-06-13 08:56:00|12735.62|12735.62|12735.62|12735.62|12735.62|12735.62|12735.62|12735.62|0
1655110600000|2022-06-13 08:56:40|12738.42|12738.42|12738.42|12738.42|12738.42|12738.42|12738.42|12738.42|0
1655110650000|2022-06-13 08:57:30|12735.62|12735.62|12735.62|12735.62|12735.62|12735.62|12735.62|12735.62|0
1655110680000|2022-06-13 08:58:00|12739.81|12739.81|12742.8|12742.8|12742.8|12742.8|12739.81|12739.81|0
1655110690000|2022-06-13 08:58:10|12740|12740|12736.83|12736.83|12740|12740|12735.24|12735.24|0
1655110700000|2022-06-13 08:58:20|12730.48|12730.48|12730.48|12730.48|12730.48|12730.48|12730.48|12730.48|0
1655110710000|2022-06-13 08:58:30|12727.69|12727.69|12727.69|12727.69|12727.69|12727.69|12727.69|12727.69|0
1655110720000|2022-06-13 08:58:40|12733.28|12733.28|12725.73|12725.73|12733.28|12733.28|12722.93|12722.93|0
1655110730000|2022-06-13 08:58:50|12728.53|12728.53|12724.33|12724.33|12728.53|12728.53|12724.33|12724.33|0
1655110740000|2022-06-13 08:59:00|12728.53|12728.53|12722.93|12722.93|12728.53|12728.53|12722.93|12722.93|0
1655110750000|2022-06-13 08:59:10|12728.53|12728.53|12728.53|12728.53|12728.53|12728.53|12728.53|12728.53|0
1655110760000|2022-06-13 08:59:20|12722.18|12722.18|12716.58|12716.58|12722.18|12722.18|12716.58|12716.58|0
1655110790000|2022-06-13 08:59:50|12717.04|12717.04|12717.04|12717.04|12717.04|12717.04|12717.04|12717.04|0
1655110800000|2022-06-13 09:00:00|12717.5|12717.5|12717.04|12717.04|12717.5|12717.5|12717.04|12717.04|0
1655110840000|2022-06-13 09:00:40|12715.46|12715.46|12715.46|12715.46|12715.46|12715.46|12715.46|12715.46|0
1655110860000|2022-06-13 09:01:00|12702.86|12702.86|12698.1|12698.1|12702.86|12702.86|12698.1|12698.1|0
1655110870000|2022-06-13 09:01:10|12701.28|12701.28|12698.48|12698.48|12701.28|12701.28|12698.48|12698.48|0
1655110900000|2022-06-13 09:01:40|12705.47|12705.47|12705.47|12705.47|12705.47|12705.47|12705.47|12705.47|0
1655110940000|2022-06-13 09:02:20|12706.85|12706.85|12707.31|12707.31|12707.31|12707.31|12706.85|12706.85|0
1655110990000|2022-06-13 09:03:10|12705.91|12705.91|12705.91|12705.91|12705.91|12705.91|12705.91|12705.91|0
1655111000000|2022-06-13 09:03:20|12706.83|12706.83|12706.83|12706.83|12706.83|12706.83|12706.83|12706.83|0
1655111030000|2022-06-13 09:03:50|12722.69|12722.69|12722.69|12722.69|12722.69|12722.69|12722.69|12722.69|0
1655111110000|2022-06-13 09:05:10|12725.49|12725.49|12725.49|12725.49|12725.49|12725.49|12725.49|12725.49|0
1655111140000|2022-06-13 09:05:40|12728.29|12728.29|12728.29|12728.29|12728.29|12728.29|12728.29|12728.29|0
1655111150000|2022-06-13 09:05:50|12729.69|12729.69|12729.69|12729.69|12729.69|12729.69|12729.69|12729.69|0
1655111200000|2022-06-13 09:06:40|12732.86|12732.86|12736.04|12736.04|12736.04|12736.04|12732.86|12732.86|0
1655111260000|2022-06-13 09:07:40|12737.62|12737.62|12737.62|12737.62|12737.62|12737.62|12737.62|12737.62|0
1655111280000|2022-06-13 09:08:00|12734.82|12734.82|12736.22|12736.22|12736.22|12736.22|12734.82|12734.82|0
1655111300000|2022-06-13 09:08:20|12733.42|12733.42|12733.42|12733.42|12733.42|12733.42|12733.42|12733.42|0
1655111370000|2022-06-13 09:09:30|12736.59|12736.59|12736.59|12736.59|12736.59|12736.59|12736.59|12736.59|0
1655111400000|2022-06-13 09:10:00|12738.43|12738.43|12738.43|12738.43|12738.43|12738.43|12738.43|12738.43|0
1655111430000|2022-06-13 09:10:30|12734.24|12734.24|12734.24|12734.24|12734.24|12734.24|12734.24|12734.24|0
1655111470000|2022-06-13 09:11:10|12731.06|12731.06|12734.24|12734.24|12734.24|12734.24|12731.06|12731.06|0
1655111480000|2022-06-13 09:11:20|12733.32|12733.32|12732.86|12732.86|12733.32|12733.32|12732.86|12732.86|0
1655111490000|2022-06-13 09:11:30|12734.44|12734.44|12733.04|12733.04|12734.44|12734.44|12733.04|12733.04|0
1655111510000|2022-06-13 09:11:50|12731.64|12731.64|12731.64|12731.64|12731.64|12731.64|12731.64|12731.64|0
1655111550000|2022-06-13 09:12:30|12730.06|12730.06|12734.82|12734.82|12734.82|12734.82|12730.06|12730.06|0
1655111560000|2022-06-13 09:12:40|12733.42|12733.42|12733.42|12733.42|12733.42|12733.42|12733.42|12733.42|0
1655111570000|2022-06-13 09:12:50|12732.02|12732.02|12730.62|12730.62|12732.02|12732.02|12730.62|12730.62|0
1655111600000|2022-06-13 09:13:20|12727.44|12727.44|12730.62|12730.62|12730.62|12730.62|12727.44|12727.44|0
1655111610000|2022-06-13 09:13:30|12729.22|12729.22|12729.22|12729.22|12729.22|12729.22|12729.22|12729.22|0
1655111630000|2022-06-13 09:13:50|12732.02|12732.02|12732.02|12732.02|12732.02|12732.02|12732.02|12732.02|0
1655111640000|2022-06-13 09:14:00|12728.84|12728.84|12728.84|12728.84|12728.84|12728.84|12728.84|12728.84|0
1655111650000|2022-06-13 09:14:10|12725.67|12725.67|12725.67|12725.67|12725.67|12725.67|12725.67|12725.67|0
1655111680000|2022-06-13 09:14:40|12724.09|12724.09|12724.09|12724.09|12724.09|12724.09|12724.09|12724.09|0
1655111700000|2022-06-13 09:15:00|12720.91|12720.91|12719.33|12719.33|12720.91|12720.91|12719.33|12719.33|0
1655111740000|2022-06-13 09:15:40|12724.09|12724.09|12724.09|12724.09|12724.09|12724.09|12724.09|12724.09|0
1655111750000|2022-06-13 09:15:50|12725.49|12725.49|12725.49|12725.49|12725.49|12725.49|12725.49|12725.49|0
1655111800000|2022-06-13 09:16:40|12721.29|12721.29|12721.29|12721.29|12721.29|12721.29|12721.29|12721.29|0
1655111810000|2022-06-13 09:16:50|12724.46|12724.46|12721.29|12721.29|12724.46|12724.46|12719.7|12719.7|0
1655111850000|2022-06-13 09:17:30|12726.88|12726.88|12726.88|12726.88|12726.88|12726.88|12726.88|12726.88|0
1655111870000|2022-06-13 09:17:50|12720.54|12720.54|12718.95|12718.95|12720.54|12720.54|12718.95|12718.95|0
1655111880000|2022-06-13 09:18:00|12718.49|12718.49|12718.49|12718.49|12718.49|12718.49|12718.49|12718.49|0
1655111890000|2022-06-13 09:18:10|12719.89|12719.89|12719.89|12719.89|12719.89|12719.89|12719.89|12719.89|0
1655111900000|2022-06-13 09:18:20|12718.49|12718.49|12719.41|12719.41|12719.41|12719.41|12718.49|12718.49|0
1655111930000|2022-06-13 09:18:50|12714.66|12714.66|12714.66|12714.66|12714.66|12714.66|12714.66|12714.66|0
1655111940000|2022-06-13 09:19:00|12713.26|12713.26|12713.26|12713.26|12713.26|12713.26|12713.26|12713.26|0
1655112060000|2022-06-13 09:21:00|12711.67|12711.67|12711.67|12711.67|12711.67|12711.67|12711.67|12711.67|0
1655112080000|2022-06-13 09:21:20|12722.4|12722.4|12717.64|12717.64|12722.4|12722.4|12717.64|12717.64|0
1655112090000|2022-06-13 09:21:30|12723.24|12723.24|12723.24|12723.24|12723.24|12723.24|12723.24|12723.24|0
1655112100000|2022-06-13 09:21:40|12723.7|12723.7|12723.7|12723.7|12723.7|12723.7|12723.7|12723.7|0
1655112120000|2022-06-13 09:22:00|12726.5|12726.5|12726.5|12726.5|12726.5|12726.5|12726.5|12726.5|0
1655112140000|2022-06-13 09:22:20|12726.96|12726.96|12726.96|12726.96|12726.96|12726.96|12726.96|12726.96|0
1655112150000|2022-06-13 09:22:30|12733.96|12733.96|12733.96|12733.96|12733.96|12733.96|12733.96|12733.96|0
1655112170000|2022-06-13 09:22:50|12740.3|12740.3|12740.3|12740.3|12740.3|12740.3|12740.3|12740.3|0
1655112190000|2022-06-13 09:23:10|12734.7|12734.7|12734.7|12734.7|12734.7|12734.7|12734.7|12734.7|0
1655112200000|2022-06-13 09:23:20|12735.16|12735.16|12733.58|12733.58|12735.16|12735.16|12733.58|12733.58|0
1655112240000|2022-06-13 09:24:00|12734.97|12734.97|12734.97|12734.97|12734.97|12734.97|12734.97|12734.97|0
1655112310000|2022-06-13 09:25:10|12736.56|12736.56|12734.97|12734.97|12736.56|12736.56|12734.97|12734.97|0
1655112320000|2022-06-13 09:25:20|12744.49|12744.49|12744.49|12744.49|12744.49|12744.49|12744.49|12744.49|0
1655112340000|2022-06-13 09:25:40|12746.08|12746.08|12746.08|12746.08|12746.08|12746.08|12746.08|12746.08|0
1655112360000|2022-06-13 09:26:00|12750.28|12750.28|12750.28|12750.28|12750.28|12750.28|12750.28|12750.28|0
1655112400000|2022-06-13 09:26:40|12750.74|12750.74|12747.56|12747.56|12750.74|12750.74|12747.56|12747.56|0
1655112430000|2022-06-13 09:27:10|12742.81|12742.81|12742.81|12742.81|12742.81|12742.81|12742.81|12742.81|0
1655112450000|2022-06-13 09:27:30|12741.22|12741.22|12739.63|12739.63|12741.22|12741.22|12739.63|12739.63|0
1655112460000|2022-06-13 09:27:40|12744.39|12744.39|12744.39|12744.39|12744.39|12744.39|12744.39|12744.39|0
1655112470000|2022-06-13 09:27:50|12745.98|12745.98|12745.98|12745.98|12745.98|12745.98|12745.98|12745.98|0
1655112480000|2022-06-13 09:28:00|12747.56|12747.56|12747.56|12747.56|12747.56|12747.56|12747.56|12747.56|0
1655112540000|2022-06-13 09:29:00|12749.15|12749.15|12749.15|12749.15|12749.15|12749.15|12749.15|12749.15|0
1655112580000|2022-06-13 09:29:40|12745.98|12745.98|12745.98|12745.98|12745.98|12745.98|12745.98|12745.98|0
1655112590000|2022-06-13 09:29:50|12743.18|12743.18|12743.18|12743.18|12743.18|12743.18|12743.18|12743.18|0
1655112600000|2022-06-13 09:30:00|12743.64|12743.64|12743.64|12743.64|12743.64|12743.64|12743.64|12743.64|0
1655112610000|2022-06-13 09:30:10|12746.44|12746.44|12746.44|12746.44|12746.44|12746.44|12746.44|12746.44|0
1655112670000|2022-06-13 09:31:10|12749.61|12749.61|12749.61|12749.61|12749.61|12749.61|12749.61|12749.61|0
1655112700000|2022-06-13 09:31:40|12750.53|12750.53|12750.99|12750.99|12750.99|12750.99|12750.53|12750.53|0
1655112720000|2022-06-13 09:32:00|12749.59|12749.59|12749.59|12749.59|12749.59|12749.59|12749.59|12749.59|0
1655112750000|2022-06-13 09:32:30|12746.42|12746.42|12743.43|12743.43|12746.42|12746.42|12741.84|12741.84|0
1655112760000|2022-06-13 09:32:40|12748.19|12748.19|12745.2|12745.2|12748.19|12748.19|12745.2|12745.2|0
1655112790000|2022-06-13 09:33:10|12742.03|12742.03|12742.03|12742.03|12742.03|12742.03|12742.03|12742.03|0
1655112810000|2022-06-13 09:33:30|12740.63|12740.63|12743.8|12743.8|12743.8|12743.8|12740.63|12740.63|0
1655112820000|2022-06-13 09:33:40|12741.01|12741.01|12741.01|12741.01|12741.01|12741.01|12741.01|12741.01|0
1655112840000|2022-06-13 09:34:00|12740.09|12740.09|12740.09|12740.09|12740.09|12740.09|12740.09|12740.09|0
1655112890000|2022-06-13 09:34:50|12741.67|12741.67|12741.67|12741.67|12741.67|12741.67|12741.67|12741.67|0
1655112900000|2022-06-13 09:35:00|12740.27|12740.27|12763.97|12763.97|12765.56|12765.56|12738.87|12738.87|0
1655112910000|2022-06-13 09:35:10|12761.17|12761.17|12755.57|12755.57|12761.17|12761.17|12755.57|12755.57|0
1655112920000|2022-06-13 09:35:20|12747.64|12747.64|12747.64|12747.64|12747.64|12747.64|12747.64|12747.64|0
1655112930000|2022-06-13 09:35:30|12743.44|12743.44|12740.69|12740.69|12743.44|12743.44|12740.69|12740.69|0
1655112940000|2022-06-13 09:35:40|12735.93|12735.93|12735.93|12735.93|12735.93|12735.93|12735.93|12735.93|0
1655112950000|2022-06-13 09:35:50|12740.69|12740.69|12740.69|12740.69|12740.69|12740.69|12740.69|12740.69|0
1655112990000|2022-06-13 09:36:30|12730.89|12730.89|12728.09|12728.09|12730.89|12730.89|12728.09|12728.09|0
1655113000000|2022-06-13 09:36:40|12724.92|12724.92|12723.33|12723.33|12726.5|12726.5|12723.33|12723.33|0
1655113010000|2022-06-13 09:36:50|12726.5|12726.5|12726.5|12726.5|12726.5|12726.5|12726.5|12726.5|0
1655113060000|2022-06-13 09:37:40|12730.7|12730.7|12733.5|12733.5|12733.5|12733.5|12730.7|12730.7|0
1655113080000|2022-06-13 09:38:00|12727.16|12727.16|12735.09|12735.09|12735.09|12735.09|12725.57|12725.57|0
1655113090000|2022-06-13 09:38:10|12736.67|12736.67|12736.67|12736.67|12736.67|12736.67|12736.67|12736.67|0
1655113100000|2022-06-13 09:38:20|12733.5|12733.5|12733.5|12733.5|12733.5|12733.5|12733.5|12733.5|0
1655113110000|2022-06-13 09:38:30|12736.3|12736.3|12739.47|12739.47|12739.47|12739.47|12736.3|12736.3|0
1655113150000|2022-06-13 09:39:10|12741.06|12741.06|12741.06|12741.06|12741.06|12741.06|12741.06|12741.06|0
1655113190000|2022-06-13 09:39:50|12735.46|12735.46|12735.46|12735.46|12735.46|12735.46|12735.46|12735.46|0
1655113200000|2022-06-13 09:40:00|12733.88|12733.88|12733.88|12733.88|12733.88|12733.88|12733.88|12733.88|0
1655113230000|2022-06-13 09:40:30|12732.48|12732.48|12732.48|12732.48|12732.48|12732.48|12732.48|12732.48|0
1655113290000|2022-06-13 09:41:30|12728.28|12728.28|12723.33|12723.33|12729.68|12729.68|12723.33|12723.33|0
1655113300000|2022-06-13 09:41:40|12721.03|12721.03|12721.03|12721.03|12721.03|12721.03|12716.28|12716.28|0
1655113310000|2022-06-13 09:41:50|12722.62|12722.62|12722.62|12722.62|12722.62|12722.62|12722.62|12722.62|0
1655113330000|2022-06-13 09:42:10|12723.08|12723.08|12723.08|12723.08|12723.08|12723.08|12723.08|12723.08|0
1655113340000|2022-06-13 09:42:20|12710.95|12710.95|12716.26|12716.26|12716.26|12716.26|12710.95|12710.95|0
1655113350000|2022-06-13 09:42:30|12713.08|12713.08|12713.08|12713.08|12717.28|12717.28|12713.08|12713.08|0
1655113360000|2022-06-13 09:42:40|12714.48|12714.48|12712.52|12712.52|12714.48|12714.48|12709.72|12709.72|0
1655113370000|2022-06-13 09:42:50|12713.92|12713.92|12708.33|12708.33|12713.92|12713.92|12708.33|12708.33|0
1655113380000|2022-06-13 09:43:00|12706.93|12706.93|12706.93|12706.93|12706.93|12706.93|12706.93|12706.93|0
1655113410000|2022-06-13 09:43:30|12698.53|12698.53|12698.53|12698.53|12698.53|12698.53|12698.53|12698.53|0
1655113420000|2022-06-13 09:43:40|12693.77|12693.77|12695.36|12695.36|12696.94|12696.94|12693.77|12693.77|0
1655113430000|2022-06-13 09:43:50|12698.53|12698.53|12704.87|12704.87|12704.87|12704.87|12695.36|12695.36|0
1655113440000|2022-06-13 09:44:00|12698.53|12698.53|12698.53|12698.53|12698.53|12698.53|12698.53|12698.53|0
1655113460000|2022-06-13 09:44:20|12701.7|12701.7|12701.7|12701.7|12701.7|12701.7|12701.7|12701.7|0
1655113520000|2022-06-13 09:45:20|12698.53|12698.53|12701.7|12701.7|12701.7|12701.7|12698.53|12698.53|0
1655113530000|2022-06-13 09:45:30|12704.5|12704.5|12704.5|12704.5|12704.5|12704.5|12704.5|12704.5|0
1655113560000|2022-06-13 09:46:00|12703.1|12703.1|12703.1|12703.1|12703.1|12703.1|12703.1|12703.1|0
1655113570000|2022-06-13 09:46:10|12705.9|12705.9|12705.9|12705.9|12705.9|12705.9|12705.9|12705.9|0
1655113640000|2022-06-13 09:47:20|12709.07|12709.07|12709.07|12709.07|12709.07|12709.07|12709.07|12709.07|0
1655113650000|2022-06-13 09:47:30|12706.27|12706.27|12706.27|12706.27|12706.27|12706.27|12706.27|12706.27|0
1655113660000|2022-06-13 09:47:40|12711.03|12711.03|12712.62|12712.62|12712.62|12712.62|12711.03|12711.03|0
1655113670000|2022-06-13 09:47:50|12714.2|12714.2|12714.2|12714.2|12714.2|12714.2|12714.2|12714.2|0
1655113730000|2022-06-13 09:48:50|12717.38|12717.38|12717.38|12717.38|12717.38|12717.38|12717.38|12717.38|0
1655113740000|2022-06-13 09:49:00|12720.55|12720.55|12723.35|12723.35|12723.35|12723.35|12720.55|12720.55|0
1655113750000|2022-06-13 09:49:10|12724.75|12724.75|12724.75|12724.75|12724.75|12724.75|12724.75|12724.75|0
1655113760000|2022-06-13 09:49:20|12726.15|12726.15|12726.15|12726.15|12726.15|12726.15|12726.15|12726.15|0
1655113790000|2022-06-13 09:49:50|12727.73|12727.73|12727.73|12727.73|12727.73|12727.73|12727.73|12727.73|0
1655113860000|2022-06-13 09:51:00|12727.27|12727.27|12727.27|12727.27|12727.27|12727.27|12727.27|12727.27|0
1655113880000|2022-06-13 09:51:20|12725.87|12725.87|12725.87|12725.87|12725.87|12725.87|12725.87|12725.87|0
1655113890000|2022-06-13 09:51:30|12727.46|12727.46|12727.46|12727.46|12727.46|12727.46|12727.46|12727.46|0
1655113930000|2022-06-13 09:52:10|12728.86|12728.86|12728.86|12728.86|12728.86|12728.86|12728.86|12728.86|0
1655113980000|2022-06-13 09:53:00|12733.06|12733.06|12733.06|12733.06|12733.06|12733.06|12733.06|12733.06|0
1655113990000|2022-06-13 09:53:10|12731.66|12731.66|12731.66|12731.66|12731.66|12731.66|12731.66|12731.66|0
1655114010000|2022-06-13 09:53:30|12733.06|12733.06|12725.31|12725.31|12733.06|12733.06|12722.14|12722.14|0
1655114020000|2022-06-13 09:53:40|12729.51|12729.51|12730.91|12730.91|12730.91|12730.91|12729.51|12729.51|0
1655114030000|2022-06-13 09:53:50|12729.51|12729.51|12726.71|12726.71|12729.51|12729.51|12726.71|12726.71|0
1655114040000|2022-06-13 09:54:00|12731.47|12731.47|12731.47|12731.47|12731.47|12731.47|12731.47|12731.47|0
1655114070000|2022-06-13 09:54:30|12728.3|12728.3|12728.3|12728.3|12728.3|12728.3|12726.71|12726.71|0
1655114080000|2022-06-13 09:54:40|12729.88|12729.88|12729.88|12729.88|12729.88|12729.88|12729.88|12729.88|0
1655114090000|2022-06-13 09:54:50|12723.54|12723.54|12723.54|12723.54|12723.54|12723.54|12723.54|12723.54|0
1655114150000|2022-06-13 09:55:50|12722.16|12722.16|12727.76|12727.76|12727.76|12727.76|12722.16|12722.16|0
1655114160000|2022-06-13 09:56:00|12729.34|12729.34|12727.95|12727.95|12729.34|12729.34|12727.95|12727.95|0
1655114170000|2022-06-13 09:56:10|12724.77|12724.77|12724.77|12724.77|12724.77|12724.77|12724.77|12724.77|0
1655114180000|2022-06-13 09:56:20|12727.95|12727.95|12727.95|12727.95|12727.95|12727.95|12727.95|12727.95|0
1655114200000|2022-06-13 09:56:40|12732.14|12732.14|12732.14|12732.14|12732.14|12732.14|12732.14|12732.14|0
1655114210000|2022-06-13 09:56:50|12733.73|12733.73|12743.25|12743.25|12743.25|12743.25|12733.73|12733.73|0
1655114240000|2022-06-13 09:57:20|12736.9|12736.9|12736.9|12736.9|12736.9|12736.9|12736.9|12736.9|0
1655114260000|2022-06-13 09:57:40|12740.07|12740.07|12740.07|12740.07|12740.07|12740.07|12740.07|12740.07|0
1655114300000|2022-06-13 09:58:20|12738.67|12738.67|12738.67|12738.67|12738.67|12738.67|12738.67|12738.67|0
1655114330000|2022-06-13 09:58:50|12740.07|12740.07|12740.07|12740.07|12740.07|12740.07|12740.07|12740.07|0
1655114340000|2022-06-13 09:59:00|12735.32|12735.32|12732.14|12732.14|12735.32|12735.32|12732.14|12732.14|0
1655114360000|2022-06-13 09:59:20|12733.73|12733.73|12733.73|12733.73|12733.73|12733.73|12733.73|12733.73|0
1655114370000|2022-06-13 09:59:30|12728.13|12728.13|12724.96|12724.96|12728.13|12728.13|12724.96|12724.96|0
1655114460000|2022-06-13 10:01:00|12723.58|12723.58|12723.58|12723.58|12723.58|12723.58|12723.58|12723.58|0
1655114470000|2022-06-13 10:01:10|12721.99|12721.99|12721.99|12721.99|12721.99|12721.99|12721.99|12721.99|0
1655114500000|2022-06-13 10:01:40|12723.37|12723.37|12723.37|12723.37|12723.37|12723.37|12723.37|12723.37|0
1655114520000|2022-06-13 10:02:00|12721.79|12721.79|12721.79|12721.79|12721.79|12721.79|12721.79|12721.79|0
1655114530000|2022-06-13 10:02:10|12724.96|12724.96|12724.96|12724.96|12724.96|12724.96|12724.96|12724.96|0
1655114560000|2022-06-13 10:02:40|12720.2|12720.2|12720.2|12720.2|12720.2|12720.2|12720.2|12720.2|0
1655114570000|2022-06-13 10:02:50|12721.79|12721.79|12721.79|12721.79|12721.79|12721.79|12721.79|12721.79|0
1655114590000|2022-06-13 10:03:10|12720.2|12720.2|12720.2|12720.2|12720.2|12720.2|12720.2|12720.2|0
1655114610000|2022-06-13 10:03:30|12723.37|12723.37|12723.37|12723.37|12723.37|12723.37|12723.37|12723.37|0
1655114620000|2022-06-13 10:03:40|12720.57|12720.57|12720.57|12720.57|12720.57|12720.57|12720.57|12720.57|0
1655114710000|2022-06-13 10:05:10|12723.75|12723.75|12723.75|12723.75|12723.75|12723.75|12723.75|12723.75|0
1655114740000|2022-06-13 10:05:40|12720.95|12720.95|12720.95|12720.95|12720.95|12720.95|12720.95|12720.95|0
1655114780000|2022-06-13 10:06:20|12719.55|12719.55|12719.55|12719.55|12719.55|12719.55|12719.55|12719.55|0
1655114790000|2022-06-13 10:06:30|12722.35|12722.35|12722.35|12722.35|12722.35|12722.35|12722.35|12722.35|0
1655114800000|2022-06-13 10:06:40|12731.86|12731.86|12733.26|12733.26|12733.26|12733.26|12731.86|12731.86|0
1655114820000|2022-06-13 10:07:00|12734.66|12734.66|12734.66|12734.66|12734.66|12734.66|12734.66|12734.66|0
1655114830000|2022-06-13 10:07:10|12737.84|12737.84|12737.84|12737.84|12737.84|12737.84|12737.84|12737.84|0
1655114880000|2022-06-13 10:08:00|12741.01|12741.01|12741.01|12741.01|12741.01|12741.01|12741.01|12741.01|0
1655114910000|2022-06-13 10:08:30|12743.81|12743.81|12743.81|12743.81|12743.81|12743.81|12743.81|12743.81|0
1655114950000|2022-06-13 10:09:10|12745.39|12745.39|12745.39|12745.39|12745.39|12745.39|12745.39|12745.39|0
1655114970000|2022-06-13 10:09:30|12746.98|12746.98|12746.98|12746.98|12746.98|12746.98|12746.98|12746.98|0
1655114990000|2022-06-13 10:09:50|12745.39|12745.39|12745.39|12745.39|12745.39|12745.39|12745.39|12745.39|0
1655115000000|2022-06-13 10:10:00|12743.81|12743.81|12743.81|12743.81|12743.81|12743.81|12743.81|12743.81|0
1655115010000|2022-06-13 10:10:10|12746.61|12746.61|12746.61|12746.61|12746.61|12746.61|12746.61|12746.61|0
1655115030000|2022-06-13 10:10:30|12751.36|12751.36|12752.95|12752.95|12752.95|12752.95|12751.36|12751.36|0
1655115040000|2022-06-13 10:10:40|12754.35|12754.35|12757.15|12757.15|12757.15|12757.15|12754.35|12754.35|0
1655115060000|2022-06-13 10:11:00|12757.61|12757.61|12757.61|12757.61|12757.61|12757.61|12757.61|12757.61|0
1655115090000|2022-06-13 10:11:30|12767.4|12767.4|12768.8|12768.8|12768.8|12768.8|12767.4|12767.4|0
1655115100000|2022-06-13 10:11:40|12771.6|12771.6|12771.6|12771.6|12771.6|12771.6|12771.6|12771.6|0
1655115130000|2022-06-13 10:12:10|12772.52|12772.52|12772.52|12772.52|12772.52|12772.52|12772.52|12772.52|0
1655115170000|2022-06-13 10:12:50|12774.11|12774.11|12774.11|12774.11|12774.11|12774.11|12774.11|12774.11|0
1655115180000|2022-06-13 10:13:00|12775.69|12775.69|12778.87|12778.87|12778.87|12778.87|12775.69|12775.69|0
1655115200000|2022-06-13 10:13:20|12779.33|12779.33|12779.33|12779.33|12779.33|12779.33|12779.33|12779.33|0
1655115250000|2022-06-13 10:14:10|12777.93|12777.93|12777.93|12777.93|12777.93|12777.93|12777.93|12777.93|0
1655115270000|2022-06-13 10:14:30|12776.53|12776.53|12776.53|12776.53|12776.53|12776.53|12776.53|12776.53|0
1655115290000|2022-06-13 10:14:50|12781.29|12781.29|12781.29|12781.29|12781.29|12781.29|12781.29|12781.29|0
1655115300000|2022-06-13 10:15:00|12785.48|12785.48|12770.74|12770.74|12785.48|12785.48|12770.74|12770.74|0
1655115310000|2022-06-13 10:15:10|12770.28|12770.28|12770.28|12770.28|12771.68|12771.68|12770.28|12770.28|0
1655115320000|2022-06-13 10:15:20|12773.08|12773.08|12773.08|12773.08|12773.08|12773.08|12773.08|12773.08|0
1655115340000|2022-06-13 10:15:40|12777.84|12777.84|12773.46|12773.46|12777.84|12777.84|12773.46|12773.46|0
1655115400000|2022-06-13 10:16:40|12772.06|12772.06|12772.06|12772.06|12772.06|12772.06|12772.06|12772.06|0
1655115510000|2022-06-13 10:18:30|12765.71|12765.71|12765.71|12765.71|12765.71|12765.71|12765.71|12765.71|0
1655115560000|2022-06-13 10:19:20|12764.31|12764.31|12764.31|12764.31|12764.31|12764.31|12764.31|12764.31|0
1655115580000|2022-06-13 10:19:40|12757.97|12757.97|12757.97|12757.97|12757.97|12757.97|12757.97|12757.97|0
1655115660000|2022-06-13 10:21:00|12758.43|12758.43|12758.43|12758.43|12758.43|12758.43|12758.43|12758.43|0
1655115720000|2022-06-13 10:22:00|12762.63|12762.63|12762.63|12762.63|12762.63|12762.63|12762.63|12762.63|0
1655115730000|2022-06-13 10:22:10|12764.03|12764.03|12764.03|12764.03|12764.03|12764.03|12764.03|12764.03|0
1655115750000|2022-06-13 10:22:30|12771.96|12771.96|12769.16|12769.16|12771.96|12771.96|12769.16|12769.16|0
1655115770000|2022-06-13 10:22:50|12762.81|12762.81|12759.64|12759.64|12762.81|12762.81|12759.64|12759.64|0
1655115780000|2022-06-13 10:23:00|12762.44|12762.44|12762.44|12762.44|12762.44|12762.44|12762.44|12762.44|0
1655115800000|2022-06-13 10:23:20|12765.61|12765.61|12765.61|12765.61|12765.61|12765.61|12765.61|12765.61|0
1655115900000|2022-06-13 10:25:00|12766.07|12766.07|12761.5|12761.5|12766.07|12766.07|12761.5|12761.5|0
1655115910000|2022-06-13 10:25:10|12763.09|12763.09|12763.09|12763.09|12763.09|12763.09|12763.09|12763.09|0
1655116090000|2022-06-13 10:28:10|12761.69|12761.69|12761.69|12761.69|12761.69|12761.69|12761.69|12761.69|0
1655116120000|2022-06-13 10:28:40|12756.93|12756.93|12756.93|12756.93|12756.93|12756.93|12756.93|12756.93|0
1655116170000|2022-06-13 10:29:30|12761.13|12761.13|12761.13|12761.13|12761.13|12761.13|12761.13|12761.13|0
1655116190000|2022-06-13 10:29:50|12754.78|12754.78|12754.78|12754.78|12754.78|12754.78|12754.78|12754.78|0
1655116220000|2022-06-13 10:30:20|12751.61|12751.61|12753.2|12753.2|12753.2|12753.2|12751.61|12751.61|0
1655116260000|2022-06-13 10:31:00|12754.78|12754.78|12754.78|12754.78|12754.78|12754.78|12754.78|12754.78|0
1655116270000|2022-06-13 10:31:10|12756.18|12756.18|12756.18|12756.18|12756.18|12756.18|12756.18|12756.18|0
1655116280000|2022-06-13 10:31:20|12757.58|12757.58|12762.34|12762.34|12762.34|12762.34|12757.58|12757.58|0
1655116290000|2022-06-13 10:31:30|12763.72|12763.72|12763.72|12763.72|12763.72|12763.72|12763.72|12763.72|0
1655116300000|2022-06-13 10:31:40|12764.64|12764.64|12764.64|12764.64|12764.64|12764.64|12764.64|12764.64|0
1655116350000|2022-06-13 10:32:30|12763.05|12763.05|12763.05|12763.05|12763.05|12763.05|12763.05|12763.05|0
1655116410000|2022-06-13 10:33:30|12767.25|12767.25|12767.25|12767.25|12768.65|12768.65|12767.25|12767.25|0
1655116430000|2022-06-13 10:33:50|12768.65|12768.65|12771.45|12771.45|12771.45|12771.45|12768.65|12768.65|0
1655116440000|2022-06-13 10:34:00|12774.25|12774.25|12774.25|12774.25|12774.25|12774.25|12774.25|12774.25|0
1655116460000|2022-06-13 10:34:20|12771.45|12771.45|12771.45|12771.45|12771.45|12771.45|12771.45|12771.45|0
1655116490000|2022-06-13 10:34:50|12777.79|12777.79|12779.38|12779.38|12779.38|12779.38|12777.79|12777.79|0
1655116500000|2022-06-13 10:35:00|12780.76|12780.76|12780.76|12780.76|12780.76|12780.76|12780.76|12780.76|0
1655116540000|2022-06-13 10:35:40|12782.16|12782.16|12784.96|12784.96|12784.96|12784.96|12782.16|12782.16|0
1655116550000|2022-06-13 10:35:50|12786.36|12786.36|12789.15|12789.15|12789.15|12789.15|12786.36|12786.36|0
1655116560000|2022-06-13 10:36:00|12792.33|12792.33|12792.33|12792.33|12792.33|12792.33|12792.33|12792.33|0
1655116600000|2022-06-13 10:36:40|12793.25|12793.25|12798|12798|12798|12798|12793.25|12793.25|0
1655116630000|2022-06-13 10:37:10|12796.61|12796.61|12796.61|12796.61|12796.61|12796.61|12796.61|12796.61|0
1655116660000|2022-06-13 10:37:40|12804.54|12804.54|12804.54|12804.54|12804.54|12804.54|12804.54|12804.54|0
1655116690000|2022-06-13 10:38:10|12805.91|12805.91|12805.91|12805.91|12805.91|12805.91|12805.91|12805.91|0
1655116700000|2022-06-13 10:38:20|12806.37|12806.37|12806.37|12806.37|12806.37|12806.37|12806.37|12806.37|0
1655116760000|2022-06-13 10:39:20|12805.45|12805.45|12802.66|12802.66|12805.45|12805.45|12802.66|12802.66|0
1655116770000|2022-06-13 10:39:30|12802.2|12802.2|12802.2|12802.2|12802.2|12802.2|12802.2|12802.2|0
1655116780000|2022-06-13 10:39:40|12792.68|12792.68|12792.68|12792.68|12792.68|12792.68|12792.68|12792.68|0
1655116790000|2022-06-13 10:39:50|12789.92|12789.92|12791.51|12791.51|12791.51|12791.51|12789.92|12789.92|0
1655116810000|2022-06-13 10:40:10|12792.43|12792.43|12792.43|12792.43|12792.43|12792.43|12792.43|12792.43|0
1655116860000|2022-06-13 10:41:00|12789.25|12789.25|12789.25|12789.25|12789.25|12789.25|12789.25|12789.25|0
1655116920000|2022-06-13 10:42:00|12786.08|12786.08|12786.08|12786.08|12786.08|12786.08|12786.08|12786.08|0
1655117100000|2022-06-13 10:45:00|12789.25|12789.25|12789.25|12789.25|12789.25|12789.25|12789.25|12789.25|0
1655117120000|2022-06-13 10:45:20|12792.43|12792.43|12792.43|12792.43|12792.43|12792.43|12792.43|12792.43|0
1655117130000|2022-06-13 10:45:30|12794.01|12794.01|12800.36|12800.36|12800.36|12800.36|12794.01|12794.01|0
1655117140000|2022-06-13 10:45:40|12804.56|12804.56|12804.56|12804.56|12804.56|12804.56|12804.56|12804.56|0
1655117150000|2022-06-13 10:45:50|12805.96|12805.96|12805.96|12805.96|12805.96|12805.96|12805.96|12805.96|0
1655117210000|2022-06-13 10:46:50|12793.27|12793.27|12793.27|12793.27|12793.27|12793.27|12793.27|12793.27|0
1655117230000|2022-06-13 10:47:10|12791.87|12791.87|12791.87|12791.87|12791.87|12791.87|12791.87|12791.87|0
1655117260000|2022-06-13 10:47:40|12792.79|12792.79|12792.79|12792.79|12792.79|12792.79|12792.79|12792.79|0
1655117280000|2022-06-13 10:48:00|12789.61|12789.61|12789.61|12789.61|12789.61|12789.61|12789.61|12789.61|0
1655117410000|2022-06-13 10:50:10|12786.44|12786.44|12786.44|12786.44|12786.44|12786.44|12783.27|12783.27|0
1655117420000|2022-06-13 10:50:20|12783.64|12783.64|12783.64|12783.64|12783.64|12783.64|12783.64|12783.64|0
1655117440000|2022-06-13 10:50:40|12778.88|12778.88|12778.88|12778.88|12778.88|12778.88|12778.88|12778.88|0
1655117490000|2022-06-13 10:51:30|12780.47|12780.47|12782.06|12782.06|12782.06|12782.06|12778.88|12778.88|0
1655117540000|2022-06-13 10:52:20|12774.13|12774.13|12774.13|12774.13|12774.13|12774.13|12774.13|12774.13|0
1655117590000|2022-06-13 10:53:10|12772.54|12772.54|12777.3|12777.3|12777.3|12777.3|12772.54|12772.54|0
1655117600000|2022-06-13 10:53:20|12775.9|12775.9|12782.9|12782.9|12782.9|12782.9|12775.9|12775.9|0
1655117610000|2022-06-13 10:53:30|12781.5|12781.5|12781.5|12781.5|12781.5|12781.5|12781.5|12781.5|0
1655117690000|2022-06-13 10:54:50|12784.67|12784.67|12784.67|12784.67|12784.67|12784.67|12784.67|12784.67|0
1655117700000|2022-06-13 10:55:00|12783.08|12783.08|12783.08|12783.08|12783.08|12783.08|12783.08|12783.08|0
1655117720000|2022-06-13 10:55:20|12778.88|12778.88|12778.88|12778.88|12778.88|12778.88|12778.88|12778.88|0
1655117770000|2022-06-13 10:56:10|12775.71|12775.71|12775.71|12775.71|12775.71|12775.71|12775.71|12775.71|0
1655117820000|2022-06-13 10:57:00|12774.79|12774.79|12767.8|12767.8|12774.79|12774.79|12767.8|12767.8|0
1655117890000|2022-06-13 10:58:10|12756.69|12756.69|12755.11|12755.11|12756.69|12756.69|12755.11|12755.11|0
1655117910000|2022-06-13 10:58:30|12756.69|12756.69|12756.69|12756.69|12756.69|12756.69|12756.69|12756.69|0
1655117970000|2022-06-13 10:59:30|12755.77|12755.77|12755.77|12755.77|12755.77|12755.77|12755.77|12755.77|0
1655117980000|2022-06-13 10:59:40|12747.84|12747.84|12747.84|12747.84|12747.84|12747.84|12747.84|12747.84|0
1655117990000|2022-06-13 10:59:50|12746.26|12746.26|12746.26|12746.26|12746.26|12746.26|12746.26|12746.26|0
1655118000000|2022-06-13 11:00:00|12749.43|12749.43|12754.19|12754.19|12754.19|12754.19|12746.26|12746.26|0
1655118020000|2022-06-13 11:00:20|12749.99|12749.99|12753.16|12753.16|12753.16|12753.16|12749.99|12749.99|0
1655118030000|2022-06-13 11:00:30|12757.36|12757.36|12757.36|12757.36|12757.36|12757.36|12757.36|12757.36|0
1655118080000|2022-06-13 11:01:20|12758.76|12758.76|12758.76|12758.76|12758.76|12758.76|12758.76|12758.76|0
1655118090000|2022-06-13 11:01:30|12757.17|12757.17|12757.17|12757.17|12757.17|12757.17|12757.17|12757.17|0
1655118130000|2022-06-13 11:02:10|12754.37|12754.37|12754.37|12754.37|12754.37|12754.37|12754.37|12754.37|0
1655118140000|2022-06-13 11:02:20|12754.83|12754.83|12754.83|12754.83|12754.83|12754.83|12754.83|12754.83|0
1655118160000|2022-06-13 11:02:40|12756.42|12756.42|12756.42|12756.42|12756.42|12756.42|12756.42|12756.42|0
1655118170000|2022-06-13 11:02:50|12758.01|12758.01|12758.01|12758.01|12758.01|12758.01|12758.01|12758.01|0
1655118190000|2022-06-13 11:03:10|12760.81|12760.81|12760.81|12760.81|12760.81|12760.81|12760.81|12760.81|0
1655118210000|2022-06-13 11:03:30|12765|12765|12780.86|12780.86|12780.86|12780.86|12765|12765|0
1655118230000|2022-06-13 11:03:50|12779.28|12779.28|12779.28|12779.28|12779.28|12779.28|12779.28|12779.28|0
1655118280000|2022-06-13 11:04:40|12777.88|12777.88|12777.88|12777.88|12777.88|12777.88|12777.88|12777.88|0
1655118290000|2022-06-13 11:04:50|12783.48|12783.48|12783.48|12783.48|12783.48|12783.48|12783.48|12783.48|0
1655118300000|2022-06-13 11:05:00|12787.68|12787.68|12787.68|12787.68|12787.68|12787.68|12787.68|12787.68|0
1655118330000|2022-06-13 11:05:30|12786.28|12786.28|12786.28|12786.28|12786.28|12786.28|12786.28|12786.28|0
1655118340000|2022-06-13 11:05:40|12789.08|12789.08|12790.47|12790.47|12790.47|12790.47|12787.68|12787.68|0
1655118350000|2022-06-13 11:05:50|12787.68|12787.68|12787.68|12787.68|12787.68|12787.68|12787.68|12787.68|0
1655118370000|2022-06-13 11:06:10|12786.28|12786.28|12789.08|12789.08|12789.08|12789.08|12786.28|12786.28|0
1655118380000|2022-06-13 11:06:20|12790.47|12790.47|12791.87|12791.87|12793.27|12793.27|12790.47|12790.47|0
1655118400000|2022-06-13 11:06:40|12782.08|12782.08|12780.68|12780.68|12782.08|12782.08|12780.68|12780.68|0
1655118440000|2022-06-13 11:07:20|12774.33|12774.33|12774.33|12774.33|12774.33|12774.33|12774.33|12774.33|0
1655118510000|2022-06-13 11:08:30|12767.99|12767.99|12767.99|12767.99|12767.99|12767.99|12767.99|12767.99|0
1655118540000|2022-06-13 11:09:00|12763.79|12763.79|12763.79|12763.79|12763.79|12763.79|12763.79|12763.79|0
1655118600000|2022-06-13 11:10:00|12754.27|12754.27|12754.27|12754.27|12754.27|12754.27|12754.27|12754.27|0
1655118610000|2022-06-13 11:10:10|12752.69|12752.69|12752.69|12752.69|12752.69|12752.69|12752.69|12752.69|0
1655118620000|2022-06-13 11:10:20|12757.45|12757.45|12757.45|12757.45|12757.45|12757.45|12757.45|12757.45|0
1655118630000|2022-06-13 11:10:30|12758.85|12758.85|12756.89|12756.89|12761.64|12761.64|12756.89|12756.89|0
1655118700000|2022-06-13 11:11:40|12755.3|12755.3|12755.3|12755.3|12755.3|12755.3|12755.3|12755.3|0
1655118720000|2022-06-13 11:12:00|12760.06|12760.06|12760.06|12760.06|12760.06|12760.06|12760.06|12760.06|0
1655118770000|2022-06-13 11:12:50|12762.86|12762.86|12762.86|12762.86|12762.86|12762.86|12762.86|12762.86|0
1655118780000|2022-06-13 11:13:00|12764.26|12764.26|12767.06|12767.06|12767.06|12767.06|12761.46|12761.46|0
1655118820000|2022-06-13 11:13:40|12758.66|12758.66|12757.26|12757.26|12758.66|12758.66|12757.26|12757.26|0
1655118870000|2022-06-13 11:14:30|12754.09|12754.09|12754.09|12754.09|12754.09|12754.09|12754.09|12754.09|0
1655118880000|2022-06-13 11:14:40|12750.92|12750.92|12750.92|12750.92|12750.92|12750.92|12750.92|12750.92|0
1655118890000|2022-06-13 11:14:50|12755.67|12755.67|12755.67|12755.67|12755.67|12755.67|12755.67|12755.67|0
1655118970000|2022-06-13 11:16:10|12754.09|12754.09|12754.09|12754.09|12754.09|12754.09|12754.09|12754.09|0
1655119000000|2022-06-13 11:16:40|12752.69|12752.69|12752.69|12752.69|12752.69|12752.69|12752.69|12752.69|0
1655119010000|2022-06-13 11:16:50|12755.49|12755.49|12761.09|12761.09|12761.09|12761.09|12755.49|12755.49|0
1655119020000|2022-06-13 11:17:00|12762.67|12762.67|12758.47|12758.47|12762.67|12762.67|12758.47|12758.47|0
1655119040000|2022-06-13 11:17:20|12752.87|12752.87|12749.7|12749.7|12752.87|12752.87|12749.7|12749.7|0
1655119060000|2022-06-13 11:17:40|12755.3|12755.3|12755.3|12755.3|12755.3|12755.3|12755.3|12755.3|0
1655119080000|2022-06-13 11:18:00|12753.9|12753.9|12753.9|12753.9|12753.9|12753.9|12753.9|12753.9|0
1655119170000|2022-06-13 11:19:30|12749.14|12749.14|12749.14|12749.14|12749.14|12749.14|12749.14|12749.14|0
1655119210000|2022-06-13 11:20:10|12748.22|12748.22|12747.01|12747.01|12748.22|12748.22|12745.42|12745.42|0
1655119220000|2022-06-13 11:20:20|12751.77|12751.77|12751.77|12751.77|12751.77|12751.77|12751.77|12751.77|0
1655119260000|2022-06-13 11:21:00|12753.15|12753.15|12753.15|12753.15|12753.15|12753.15|12753.15|12753.15|0
1655119270000|2022-06-13 11:21:10|12750.35|12750.35|12750.35|12750.35|12750.35|12750.35|12750.35|12750.35|0
1655119280000|2022-06-13 11:21:20|12753.15|12753.15|12753.15|12753.15|12753.15|12753.15|12753.15|12753.15|0
1655119290000|2022-06-13 11:21:30|12749.98|12749.98|12745.78|12745.78|12749.98|12749.98|12745.78|12745.78|0
1655119350000|2022-06-13 11:22:30|12744.38|12744.38|12744.38|12744.38|12744.38|12744.38|12744.38|12744.38|0
1655119390000|2022-06-13 11:23:10|12743|12743|12731.9|12731.9|12743|12743|12731.9|12731.9|0
1655119400000|2022-06-13 11:23:20|12732.82|12732.82|12732.82|12732.82|12732.82|12732.82|12732.82|12732.82|0
1655119410000|2022-06-13 11:23:30|12727.22|12727.22|12727.22|12727.22|12727.22|12727.22|12727.22|12727.22|0
1655119430000|2022-06-13 11:23:50|12722.46|12722.46|12722.46|12722.46|12722.46|12722.46|12722.46|12722.46|0
1655119470000|2022-06-13 11:24:30|12721.06|12721.06|12721.06|12721.06|12721.06|12721.06|12721.06|12721.06|0
1655119530000|2022-06-13 11:25:30|12719.66|12719.66|12719.66|12719.66|12719.66|12719.66|12719.66|12719.66|0
1655119560000|2022-06-13 11:26:00|12714.9|12714.9|12716.49|12716.49|12716.49|12716.49|12714.9|12714.9|0
1655119590000|2022-06-13 11:26:30|12712.29|12712.29|12712.29|12712.29|12712.29|12712.29|12712.29|12712.29|0
1655119610000|2022-06-13 11:26:50|12713.88|12713.88|12713.88|12713.88|12713.88|12713.88|12713.88|12713.88|0
1655119620000|2022-06-13 11:27:00|12712.96|12712.96|12712.5|12712.5|12712.96|12712.96|12712.5|12712.5|0
1655119670000|2022-06-13 11:27:50|12714.08|12714.08|12714.08|12714.08|12714.08|12714.08|12714.08|12714.08|0
1655119680000|2022-06-13 11:28:00|12712.68|12712.68|12712.68|12712.68|12712.68|12712.68|12712.68|12712.68|0
1655119770000|2022-06-13 11:29:30|12707.92|12707.92|12707.92|12707.92|12707.92|12707.92|12707.92|12707.92|0
1655119800000|2022-06-13 11:30:00|12706.34|12706.34|12706.34|12706.34|12706.34|12706.34|12706.34|12706.34|0
1655119860000|2022-06-13 11:31:00|12703.17|12703.17|12703.17|12703.17|12703.17|12703.17|12703.17|12703.17|0
1655119880000|2022-06-13 11:31:20|12696.17|12696.17|12699.34|12699.34|12699.34|12699.34|12696.17|12696.17|0
1655119900000|2022-06-13 11:31:40|12700.93|12700.93|12700.93|12700.93|12700.93|12700.93|12700.93|12700.93|0
1655119930000|2022-06-13 11:32:10|12707.92|12707.92|12707.92|12707.92|12707.92|12707.92|12707.92|12707.92|0
1655119990000|2022-06-13 11:33:10|12707.01|12707.01|12707.01|12707.01|12707.01|12707.01|12707.01|12707.01|0
1655120020000|2022-06-13 11:33:40|12708.4|12708.4|12708.4|12708.4|12708.4|12708.4|12708.4|12708.4|0
1655120030000|2022-06-13 11:33:50|12706.82|12706.82|12706.82|12706.82|12706.82|12706.82|12706.82|12706.82|0
1655120060000|2022-06-13 11:34:20|12702.06|12702.06|12702.06|12702.06|12702.06|12702.06|12702.06|12702.06|0
1655120090000|2022-06-13 11:34:50|12698.89|12698.89|12698.89|12698.89|12698.89|12698.89|12698.89|12698.89|0
1655120110000|2022-06-13 11:35:10|12697.3|12697.3|12697.3|12697.3|12697.3|12697.3|12697.3|12697.3|0
1655120140000|2022-06-13 11:35:40|12703.65|12703.65|12705.23|12705.23|12705.23|12705.23|12703.65|12703.65|0
1655120150000|2022-06-13 11:35:50|12701.03|12701.03|12701.03|12701.03|12701.03|12701.03|12701.03|12701.03|0
1655120160000|2022-06-13 11:36:00|12706.63|12706.63|12706.63|12706.63|12706.63|12706.63|12706.63|12706.63|0
1655120190000|2022-06-13 11:36:30|12708.03|12708.03|12708.03|12708.03|12708.03|12708.03|12708.03|12708.03|0
1655120210000|2022-06-13 11:36:50|12709.43|12709.43|12709.43|12709.43|12709.43|12709.43|12709.43|12709.43|0
1655120220000|2022-06-13 11:37:00|12708.05|12708.05|12708.05|12708.05|12708.05|12708.05|12708.05|12708.05|0
1655120290000|2022-06-13 11:38:10|12717.57|12717.57|12717.57|12717.57|12717.57|12717.57|12717.57|12717.57|0
1655120350000|2022-06-13 11:39:10|12718.03|12718.03|12718.03|12718.03|12718.03|12718.03|12718.03|12718.03|0
1655120400000|2022-06-13 11:40:00|12718.49|12718.49|12718.03|12718.03|12718.49|12718.49|12718.03|12718.03|0
1655120470000|2022-06-13 11:41:10|12712.43|12712.43|12712.43|12712.43|12712.43|12712.43|12712.43|12712.43|0
1655120500000|2022-06-13 11:41:40|12710.84|12710.84|12710.84|12710.84|12710.84|12710.84|12710.84|12710.84|0
1655120600000|2022-06-13 11:43:20|12712.22|12712.22|12712.22|12712.22|12712.22|12712.22|12712.22|12712.22|0
1655120800000|2022-06-13 11:46:40|12716.98|12716.98|12716.98|12716.98|12716.98|12716.98|12716.98|12716.98|0
1655120850000|2022-06-13 11:47:30|12713.81|12713.81|12713.81|12713.81|12713.81|12713.81|12713.81|12713.81|0
1655120960000|2022-06-13 11:49:20|12714.27|12714.27|12713.35|12713.35|12714.27|12714.27|12713.35|12713.35|0
1655121030000|2022-06-13 11:50:30|12716.15|12716.15|12716.15|12716.15|12716.15|12716.15|12716.15|12716.15|0
1655121040000|2022-06-13 11:50:40|12719.32|12719.32|12719.32|12719.32|12719.32|12719.32|12719.32|12719.32|0
1655121060000|2022-06-13 11:51:00|12719.78|12719.78|12719.78|12719.78|12719.78|12719.78|12719.78|12719.78|0
1655121130000|2022-06-13 11:52:10|12715.02|12715.02|12715.02|12715.02|12715.02|12715.02|12715.02|12715.02|0
1655121150000|2022-06-13 11:52:30|12712.22|12712.22|12712.22|12712.22|12712.22|12712.22|12712.22|12712.22|0
1655121160000|2022-06-13 11:52:40|12709.05|12709.05|12709.05|12709.05|12709.05|12709.05|12709.05|12709.05|0
1655121180000|2022-06-13 11:53:00|12713.81|12713.81|12713.81|12713.81|12713.81|12713.81|12713.81|12713.81|0
1655121360000|2022-06-13 11:56:00|12712.22|12712.22|12712.22|12712.22|12712.22|12712.22|12712.22|12712.22|0
1655121380000|2022-06-13 11:56:20|12715.02|12715.02|12715.02|12715.02|12715.02|12715.02|12715.02|12715.02|0
1655121470000|2022-06-13 11:57:50|12713.62|12713.62|12713.62|12713.62|12713.62|12713.62|12713.62|12713.62|0
1655121500000|2022-06-13 11:58:20|12715.02|12715.02|12715.02|12715.02|12715.02|12715.02|12715.02|12715.02|0
1655121530000|2022-06-13 11:58:50|12716.61|12716.61|12716.61|12716.61|12716.61|12716.61|12716.61|12716.61|0
1655121550000|2022-06-13 11:59:10|12719.41|12719.41|12720.81|12720.81|12720.81|12720.81|12719.41|12719.41|0
1655121620000|2022-06-13 12:00:20|12723.98|12723.98|12726.78|12726.78|12726.78|12726.78|12723.98|12723.98|0
1655121640000|2022-06-13 12:00:40|12723.98|12723.98|12723.98|12723.98|12723.98|12723.98|12723.98|12723.98|0
1655121660000|2022-06-13 12:01:00|12725.38|12725.38|12725.38|12725.38|12725.38|12725.38|12725.38|12725.38|0
1655121680000|2022-06-13 12:01:20|12733.31|12733.31|12733.31|12733.31|12733.31|12733.31|12733.31|12733.31|0
1655121780000|2022-06-13 12:03:00|12734.9|12734.9|12734.9|12734.9|12734.9|12734.9|12734.9|12734.9|0
1655121820000|2022-06-13 12:03:40|12733.98|12733.98|12733.98|12733.98|12733.98|12733.98|12733.98|12733.98|0
1655121920000|2022-06-13 12:05:20|12740.97|12740.97|12753.66|12753.66|12753.66|12753.66|12740.97|12740.97|0
1655121960000|2022-06-13 12:06:00|12752.08|12752.08|12752.08|12752.08|12752.08|12752.08|12752.08|12752.08|0
1655121970000|2022-06-13 12:06:10|12753.48|12753.48|12753.48|12753.48|12753.48|12753.48|12753.48|12753.48|0
1655122000000|2022-06-13 12:06:40|12752.08|12752.08|12752.08|12752.08|12752.08|12752.08|12752.08|12752.08|0
1655122060000|2022-06-13 12:07:40|12758.42|12758.42|12758.42|12758.42|12758.42|12758.42|12758.42|12758.42|0
1655122080000|2022-06-13 12:08:00|12753.66|12753.66|12758.42|12758.42|12758.42|12758.42|12753.66|12753.66|0
1655122100000|2022-06-13 12:08:20|12759.34|12759.34|12757.94|12757.94|12759.34|12759.34|12757.94|12757.94|0
1655122110000|2022-06-13 12:08:30|12759.53|12759.53|12759.53|12759.53|12759.53|12759.53|12759.53|12759.53|0
1655122190000|2022-06-13 12:09:50|12754.77|12754.77|12750.68|12750.68|12754.77|12754.77|12750.68|12750.68|0
1655122200000|2022-06-13 12:10:00|12751.14|12751.14|12751.14|12751.14|12751.14|12751.14|12751.14|12751.14|0
1655122220000|2022-06-13 12:10:20|12752.72|12752.72|12755.89|12755.89|12755.89|12755.89|12752.72|12752.72|0
1655122300000|2022-06-13 12:11:40|12756.35|12756.35|12756.35|12756.35|12756.35|12756.35|12756.35|12756.35|0
1655122310000|2022-06-13 12:11:50|12756.17|12756.17|12756.17|12756.17|12756.17|12756.17|12756.17|12756.17|0
1655122390000|2022-06-13 12:13:10|12754.77|12754.77|12757.57|12757.57|12757.57|12757.57|12754.77|12754.77|0
1655122420000|2022-06-13 12:13:40|12758.97|12758.97|12758.97|12758.97|12758.97|12758.97|12758.97|12758.97|0
1655122440000|2022-06-13 12:14:00|12758.05|12758.05|12758.05|12758.05|12758.05|12758.05|12758.05|12758.05|0
1655122450000|2022-06-13 12:14:10|12757.59|12757.59|12757.59|12757.59|12757.59|12757.59|12757.59|12757.59|0
1655122570000|2022-06-13 12:16:10|12754.23|12754.23|12766.54|12766.54|12766.54|12766.54|12752.64|12752.64|0
1655122580000|2022-06-13 12:16:20|12760.2|12760.2|12760.2|12760.2|12760.2|12760.2|12760.2|12760.2|0
1655122620000|2022-06-13 12:17:00|12756|12756|12756|12756|12756|12756|12756|12756|0
1655122630000|2022-06-13 12:17:10|12758.8|12758.8|12758.8|12758.8|12758.8|12758.8|12758.8|12758.8|0
1655122640000|2022-06-13 12:17:20|12750.87|12750.87|12750.87|12750.87|12750.87|12750.87|12750.87|12750.87|0
1655122800000|2022-06-13 12:20:00|12749.28|12749.28|12749.28|12749.28|12749.28|12749.28|12749.28|12749.28|0
1655122810000|2022-06-13 12:20:10|12746.11|12746.11|12746.11|12746.11|12746.11|12746.11|12746.11|12746.11|0
1655122870000|2022-06-13 12:21:10|12745.19|12745.19|12745.19|12745.19|12745.19|12745.19|12745.19|12745.19|0
1655122940000|2022-06-13 12:22:20|12751.54|12751.54|12751.54|12751.54|12751.54|12751.54|12751.54|12751.54|0
1655122960000|2022-06-13 12:22:40|12752|12752|12752|12752|12752|12752|12752|12752|0
1655122980000|2022-06-13 12:23:00|12751.54|12751.54|12751.54|12751.54|12751.54|12751.54|12751.54|12751.54|0
1655123000000|2022-06-13 12:23:20|12746.78|12746.78|12747.44|12747.44|12748.36|12748.36|12746.78|12746.78|0
1655123020000|2022-06-13 12:23:40|12749.03|12749.03|12749.03|12749.03|12749.03|12749.03|12749.03|12749.03|0
1655123080000|2022-06-13 12:24:40|12746.23|12746.23|12746.23|12746.23|12746.23|12746.23|12746.23|12746.23|0
1655123100000|2022-06-13 12:25:00|12747.15|12747.15|12747.15|12747.15|12747.15|12747.15|12747.15|12747.15|0
1655123150000|2022-06-13 12:25:50|12743.98|12743.98|12743.98|12743.98|12743.98|12743.98|12743.98|12743.98|0
1655123210000|2022-06-13 12:26:50|12743.06|12743.06|12743.06|12743.06|12743.06|12743.06|12743.06|12743.06|0
1655123220000|2022-06-13 12:27:00|12741.66|12741.66|12743.06|12743.06|12743.06|12743.06|12741.66|12741.66|0
1655123280000|2022-06-13 12:28:00|12747.26|12747.26|12747.26|12747.26|12747.26|12747.26|12747.26|12747.26|0
1655123400000|2022-06-13 12:30:00|12748.18|12748.18|12746.59|12746.59|12748.18|12748.18|12746.59|12746.59|0
1655123430000|2022-06-13 12:30:30|12748.18|12748.18|12746.59|12746.59|12748.18|12748.18|12746.59|12746.59|0
1655123450000|2022-06-13 12:30:50|12743.42|12743.42|12740.25|12740.25|12743.42|12743.42|12740.25|12740.25|0
1655123460000|2022-06-13 12:31:00|12743.42|12743.42|12741.83|12741.83|12743.42|12743.42|12741.83|12741.83|0
1655123490000|2022-06-13 12:31:30|12740.43|12740.43|12740.43|12740.43|12740.43|12740.43|12740.43|12740.43|0
1655123600000|2022-06-13 12:33:20|12740.89|12740.89|12743.69|12743.69|12743.69|12743.69|12740.89|12740.89|0
1655123630000|2022-06-13 12:33:50|12747.89|12747.89|12747.89|12747.89|12747.89|12747.89|12747.89|12747.89|0
1655123670000|2022-06-13 12:34:30|12745.09|12745.09|12746.49|12746.49|12746.49|12746.49|12745.09|12745.09|0
1655123740000|2022-06-13 12:35:40|12747.89|12747.89|12747.89|12747.89|12747.89|12747.89|12747.89|12747.89|0
1655123770000|2022-06-13 12:36:10|12752.65|12752.65|12754.24|12754.24|12754.24|12754.24|12752.65|12752.65|0
1655123820000|2022-06-13 12:37:00|12752.65|12752.65|12752.65|12752.65|12752.65|12752.65|12752.65|12752.65|0
1655123960000|2022-06-13 12:39:20|12751.06|12751.06|12751.06|12751.06|12751.06|12751.06|12751.06|12751.06|0
1655123970000|2022-06-13 12:39:30|12753.86|12753.86|12753.86|12753.86|12753.86|12753.86|12753.86|12753.86|0
1655124000000|2022-06-13 12:40:00|12752.28|12752.28|12752.28|12752.28|12752.28|12752.28|12752.28|12752.28|0
1655124060000|2022-06-13 12:41:00|12749.1|12749.1|12749.1|12749.1|12749.1|12749.1|12749.1|12749.1|0
1655124070000|2022-06-13 12:41:10|12743.13|12743.13|12743.13|12743.13|12743.13|12743.13|12743.13|12743.13|0
1655124100000|2022-06-13 12:41:40|12742.67|12742.67|12742.67|12742.67|12742.67|12742.67|12742.67|12742.67|0
1655124110000|2022-06-13 12:41:50|12737.91|12737.91|12737.91|12737.91|12737.91|12737.91|12737.91|12737.91|0
1655124120000|2022-06-13 12:42:00|12735.12|12735.12|12735.12|12735.12|12735.12|12735.12|12735.12|12735.12|0
1655124130000|2022-06-13 12:42:10|12734.66|12734.66|12734.66|12734.66|12734.66|12734.66|12734.66|12734.66|0
1655124150000|2022-06-13 12:42:30|12734.2|12734.2|12734.2|12734.2|12734.2|12734.2|12734.2|12734.2|0
1655124200000|2022-06-13 12:43:20|12726.27|12726.27|12723.09|12723.09|12726.27|12726.27|12723.09|12723.09|0
1655124220000|2022-06-13 12:43:40|12725.89|12725.89|12727.29|12727.29|12727.29|12727.29|12724.49|12724.49|0
1655124230000|2022-06-13 12:43:50|12728.69|12728.69|12728.69|12728.69|12728.69|12728.69|12728.69|12728.69|0
1655124240000|2022-06-13 12:44:00|12730.09|12730.09|12728.69|12728.69|12730.09|12730.09|12728.69|12728.69|0
1655124250000|2022-06-13 12:44:10|12731.49|12731.49|12731.3|12731.3|12732.89|12732.89|12731.3|12731.3|0
1655124260000|2022-06-13 12:44:20|12728.51|12728.51|12731.3|12731.3|12731.3|12731.3|12728.51|12728.51|0
1655124270000|2022-06-13 12:44:30|12729.9|12729.9|12729.9|12729.9|12729.9|12729.9|12729.9|12729.9|0
1655124280000|2022-06-13 12:44:40|12736.25|12736.25|12736.25|12736.25|12736.25|12736.25|12736.25|12736.25|0
1655124300000|2022-06-13 12:45:00|12734.85|12734.85|12736.44|12736.44|12740.63|12740.63|12734.85|12734.85|0
1655124310000|2022-06-13 12:45:10|12739.23|12739.23|12736.06|12736.06|12739.23|12739.23|12736.06|12736.06|0
1655124330000|2022-06-13 12:45:30|12731.86|12731.86|12734.66|12734.66|12734.66|12734.66|12731.86|12731.86|0
1655124350000|2022-06-13 12:45:50|12736.06|12736.06|12736.06|12736.06|12736.06|12736.06|12736.06|12736.06|0
1655124370000|2022-06-13 12:46:10|12737.46|12737.46|12737.94|12737.94|12737.94|12737.94|12736.54|12736.54|0
1655124450000|2022-06-13 12:47:30|12733.74|12733.74|12732.34|12732.34|12733.74|12733.74|12732.34|12732.34|0
1655124470000|2022-06-13 12:47:50|12727.59|12727.59|12727.59|12727.59|12727.59|12727.59|12727.59|12727.59|0
1655124540000|2022-06-13 12:49:00|12728.05|12728.05|12728.05|12728.05|12728.05|12728.05|12728.05|12728.05|0
1655124550000|2022-06-13 12:49:10|12716.94|12716.94|12716.48|12716.48|12716.94|12716.94|12716.48|12716.48|0
1655124560000|2022-06-13 12:49:20|12713.68|12713.68|12713.68|12713.68|12713.68|12713.68|12713.68|12713.68|0
1655124570000|2022-06-13 12:49:30|12718.44|12718.44|12718.44|12718.44|12718.44|12718.44|12718.44|12718.44|0
1655124580000|2022-06-13 12:49:40|12722.64|12722.64|12722.64|12722.64|12722.64|12722.64|12722.64|12722.64|0
1655124590000|2022-06-13 12:49:50|12722.18|12722.18|12721.72|12721.72|12722.18|12722.18|12721.72|12721.72|0
1655124600000|2022-06-13 12:50:00|12722.64|12722.64|12723.1|12723.1|12723.1|12723.1|12722.64|12722.64|0
1655124660000|2022-06-13 12:51:00|12720.3|12720.3|12720.3|12720.3|12720.3|12720.3|12720.3|12720.3|0
1655124700000|2022-06-13 12:51:40|12721.22|12721.22|12720.3|12720.3|12721.22|12721.22|12720.3|12720.3|0
1655124710000|2022-06-13 12:51:50|12719.38|12719.38|12719.38|12719.38|12719.38|12719.38|12719.38|12719.38|0
1655124780000|2022-06-13 12:53:00|12724.14|12724.14|12724.14|12724.14|12724.14|12724.14|12724.14|12724.14|0
1655124820000|2022-06-13 12:53:40|12714.62|12714.62|12714.62|12714.62|12714.62|12714.62|12714.62|12714.62|0
1655124830000|2022-06-13 12:53:50|12717.42|12717.42|12717.42|12717.42|12717.42|12717.42|12717.42|12717.42|0
1655124840000|2022-06-13 12:54:00|12714.25|12714.25|12714.25|12714.25|12714.25|12714.25|12714.25|12714.25|0
1655124850000|2022-06-13 12:54:10|12710.05|12710.05|12710.05|12710.05|12710.05|12710.05|12710.05|12710.05|0
1655124860000|2022-06-13 12:54:20|12708.47|12708.47|12708.47|12708.47|12708.47|12708.47|12708.47|12708.47|0
1655124880000|2022-06-13 12:54:40|12711.64|12711.64|12711.64|12711.64|12711.64|12711.64|12711.64|12711.64|0
1655124950000|2022-06-13 12:55:50|12710.05|12710.05|12710.05|12710.05|12710.05|12710.05|12710.05|12710.05|0
1655124960000|2022-06-13 12:56:00|12711.64|12711.64|12711.64|12711.64|12711.64|12711.64|12711.64|12711.64|0
1655124970000|2022-06-13 12:56:10|12714.44|12714.44|12714.44|12714.44|12714.44|12714.44|12714.44|12714.44|0
1655125020000|2022-06-13 12:57:00|12708.09|12708.09|12708.09|12708.09|12708.09|12708.09|12708.09|12708.09|0
1655125050000|2022-06-13 12:57:30|12706.51|12706.51|12706.51|12706.51|12706.51|12706.51|12706.51|12706.51|0
1655125090000|2022-06-13 12:58:10|12708.09|12708.09|12708.09|12708.09|12708.09|12708.09|12708.09|12708.09|0
1655125100000|2022-06-13 12:58:20|12709.01|12709.01|12709.01|12709.01|12709.01|12709.01|12709.01|12709.01|0
1655125110000|2022-06-13 12:58:30|12707.61|12707.61|12707.61|12707.61|12707.61|12707.61|12707.61|12707.61|0
1655125250000|2022-06-13 13:00:50|12706.21|12706.21|12706.21|12706.21|12706.21|12706.21|12706.21|12706.21|0
1655125270000|2022-06-13 13:01:10|12703.04|12703.04|12701.45|12701.45|12703.04|12703.04|12701.45|12701.45|0
1655125280000|2022-06-13 13:01:20|12699.87|12699.87|12698.28|12698.28|12699.87|12699.87|12698.28|12698.28|0
1655125290000|2022-06-13 13:01:30|12701.45|12701.45|12699.87|12699.87|12701.45|12701.45|12699.87|12699.87|0
1655125310000|2022-06-13 13:01:50|12703.04|12703.04|12703.04|12703.04|12703.04|12703.04|12703.04|12703.04|0
1655125330000|2022-06-13 13:02:10|12705.84|12705.84|12705.84|12705.84|12705.84|12705.84|12705.84|12705.84|0
1655125340000|2022-06-13 13:02:20|12706.3|12706.3|12706.3|12706.3|12706.3|12706.3|12706.3|12706.3|0
1655125360000|2022-06-13 13:02:40|12704.71|12704.71|12704.71|12704.71|12704.71|12704.71|12704.71|12704.71|0
1655125370000|2022-06-13 13:02:50|12703.79|12703.79|12703.33|12703.33|12703.79|12703.79|12703.33|12703.33|0
1655125400000|2022-06-13 13:03:20|12704.25|12704.25|12704.25|12704.25|12704.25|12704.25|12704.25|12704.25|0
1655125450000|2022-06-13 13:04:10|12701.45|12701.45|12699.87|12699.87|12701.45|12701.45|12699.87|12699.87|0
1655125480000|2022-06-13 13:04:40|12698.95|12698.95|12698.95|12698.95|12698.95|12698.95|12698.95|12698.95|0
1655125500000|2022-06-13 13:05:00|12699.87|12699.87|12699.87|12699.87|12699.87|12699.87|12699.87|12699.87|0
1655125560000|2022-06-13 13:06:00|12706.21|12706.21|12703.04|12703.04|12706.21|12706.21|12703.04|12703.04|0
1655125630000|2022-06-13 13:07:10|12706.21|12706.21|12706.21|12706.21|12706.21|12706.21|12706.21|12706.21|0
1655125680000|2022-06-13 13:08:00|12695.11|12695.11|12699.87|12699.87|12699.87|12699.87|12695.11|12695.11|0
1655125700000|2022-06-13 13:08:20|12699.41|12699.41|12698.01|12698.01|12699.41|12699.41|12698.01|12698.01|0
1655125800000|2022-06-13 13:10:00|12694.84|12694.84|12691.67|12691.67|12694.84|12694.84|12691.67|12691.67|0
1655125870000|2022-06-13 13:11:10|12688.49|12688.49|12688.49|12688.49|12688.49|12688.49|12688.49|12688.49|0
1655125880000|2022-06-13 13:11:20|12688.03|12688.03|12689.62|12689.62|12689.62|12689.62|12688.03|12688.03|0
1655125940000|2022-06-13 13:12:20|12686.45|12686.45|12686.45|12686.45|12686.45|12686.45|12686.45|12686.45|0
1655125960000|2022-06-13 13:12:40|12685.53|12685.53|12685.53|12685.53|12685.53|12685.53|12685.53|12685.53|0
1655126030000|2022-06-13 13:13:50|12686.93|12686.93|12693.27|12693.27|12693.27|12693.27|12686.93|12686.93|0
1655126050000|2022-06-13 13:14:10|12691.87|12691.87|12691.87|12691.87|12691.87|12691.87|12691.87|12691.87|0
1655126060000|2022-06-13 13:14:20|12692.79|12692.79|12689.62|12689.62|12692.79|12692.79|12689.62|12689.62|0
1655126170000|2022-06-13 13:16:10|12683.28|12683.28|12684.86|12684.86|12684.86|12684.86|12683.28|12683.28|0
1655126210000|2022-06-13 13:16:50|12685.32|12685.32|12685.32|12685.32|12685.32|12685.32|12685.32|12685.32|0
1655126240000|2022-06-13 13:17:20|12683.73|12683.73|12683.73|12683.73|12683.73|12683.73|12683.73|12683.73|0
1655126260000|2022-06-13 13:17:40|12683.28|12683.28|12683.28|12683.28|12683.28|12683.28|12683.28|12683.28|0
1655126300000|2022-06-13 13:18:20|12681.88|12681.88|12681.88|12681.88|12681.88|12681.88|12681.88|12681.88|0
1655126310000|2022-06-13 13:18:30|12673.95|12673.95|12673.95|12673.95|12673.95|12673.95|12673.95|12673.95|0
1655126320000|2022-06-13 13:18:40|12672.55|12672.55|12672.55|12672.55|12672.55|12672.55|12672.55|12672.55|0
1655126360000|2022-06-13 13:19:20|12669.37|12669.37|12669.37|12669.37|12669.37|12669.37|12669.37|12669.37|0
1655126370000|2022-06-13 13:19:30|12666.2|12666.2|12666.2|12666.2|12666.2|12666.2|12666.2|12666.2|0
1655126390000|2022-06-13 13:19:50|12669.37|12669.37|12669.37|12669.37|12669.37|12669.37|12669.37|12669.37|0
1655126400000|2022-06-13 13:20:00|12669.83|12669.83|12669.83|12669.83|12669.83|12669.83|12669.83|12669.83|0
1655126470000|2022-06-13 13:21:10|12668.25|12668.25|12666.66|12666.66|12668.25|12668.25|12665.07|12665.07|0
1655126480000|2022-06-13 13:21:20|12669.83|12669.83|12671.23|12671.23|12671.23|12671.23|12669.83|12669.83|0
1655126520000|2022-06-13 13:22:00|12667.03|12667.03|12665.63|12665.63|12667.03|12667.03|12665.63|12665.63|0
1655126530000|2022-06-13 13:22:10|12664.24|12664.24|12664.24|12664.24|12664.24|12664.24|12664.24|12664.24|0
1655126540000|2022-06-13 13:22:20|12656.3|12656.3|12656.3|12656.3|12656.3|12656.3|12656.3|12656.3|0
1655126570000|2022-06-13 13:22:50|12653.13|12653.13|12653.13|12653.13|12653.13|12653.13|12653.13|12653.13|0
1655126600000|2022-06-13 13:23:20|12654.72|12654.72|12651.92|12651.92|12654.72|12654.72|12651.92|12651.92|0
1655126620000|2022-06-13 13:23:40|12656.68|12656.68|12656.68|12656.68|12656.68|12656.68|12656.68|12656.68|0
1655126630000|2022-06-13 13:23:50|12651.92|12651.92|12651.92|12651.92|12651.92|12651.92|12651.92|12651.92|0
1655126680000|2022-06-13 13:24:40|12647.72|12647.72|12643.52|12643.52|12647.72|12647.72|12643.52|12643.52|0
1655126700000|2022-06-13 13:25:00|12643.98|12643.98|12643.98|12643.98|12643.98|12643.98|12643.98|12643.98|0
1655126730000|2022-06-13 13:25:30|12648.18|12648.18|12648.18|12648.18|12648.18|12648.18|12648.18|12648.18|0
1655126770000|2022-06-13 13:26:10|12646.59|12646.59|12649.77|12649.77|12649.77|12649.77|12646.59|12646.59|0
1655126820000|2022-06-13 13:27:00|12641.84|12641.84|12637.08|12637.08|12641.84|12641.84|12637.08|12637.08|0
1655126830000|2022-06-13 13:27:10|12638.66|12638.66|12638.66|12638.66|12638.66|12638.66|12638.66|12638.66|0
1655126890000|2022-06-13 13:28:10|12634.47|12634.47|12631.96|12631.96|12634.47|12634.47|12631.96|12631.96|0
1655126900000|2022-06-13 13:28:20|12632.42|12632.42|12629.62|12629.62|12632.42|12632.42|12629.62|12629.62|0
1655126910000|2022-06-13 13:28:30|12629.16|12629.16|12623.23|12623.23|12629.16|12629.16|12623.23|12623.23|0
1655126920000|2022-06-13 13:28:40|12625.99|12625.99|12625.99|12625.99|12625.99|12625.99|12625.99|12625.99|0
1655126950000|2022-06-13 13:29:10|12624.4|12624.4|12624.4|12624.4|12624.4|12624.4|12624.4|12624.4|0
1655126960000|2022-06-13 13:29:20|12628.6|12628.6|12628.6|12628.6|12628.6|12628.6|12628.6|12628.6|0
1655126980000|2022-06-13 13:29:40|12623.84|12623.84|12630.19|12630.19|12630.19|12630.19|12623.84|12623.84|0
1655127000000|2022-06-13 13:30:00|12631.77|12631.77|12661.15|12661.15|12661.15|12661.15|12631.77|12631.77|0
1655127010000|2022-06-13 13:30:10|12664.32|12664.32|12658.54|12658.54|12667.49|12667.49|12658.54|12658.54|0
1655127020000|2022-06-13 13:30:20|12655.74|12655.74|12670.29|12670.29|12670.29|12670.29|12655.74|12655.74|0
1655127030000|2022-06-13 13:30:30|12663.3|12663.3|12661.9|12661.9|12663.3|12663.3|12661.9|12661.9|0
1655127050000|2022-06-13 13:30:50|12650.79|12650.79|12650.79|12650.79|12650.79|12650.79|12650.79|12650.79|0
1655127110000|2022-06-13 13:31:50|12655.55|12655.55|12653.59|12653.59|12659.94|12659.94|12653.59|12653.59|0
1655127120000|2022-06-13 13:32:00|12652.19|12652.19|12652.19|12652.19|12652.19|12652.19|12652.19|12652.19|0
1655127170000|2022-06-13 13:32:50|12661.71|12661.71|12661.71|12661.71|12661.71|12661.71|12661.71|12661.71|0
1655127180000|2022-06-13 13:33:00|12662.17|12662.17|12663.09|12663.09|12663.09|12663.09|12662.17|12662.17|0
1655127200000|2022-06-13 13:33:20|12670.09|12670.09|12675.68|12675.68|12675.68|12675.68|12670.09|12670.09|0
1655127210000|2022-06-13 13:33:30|12676.6|12676.6|12676.6|12676.6|12676.6|12676.6|12676.6|12676.6|0
1655127220000|2022-06-13 13:33:40|12690.88|12690.88|12690.88|12690.88|12690.88|12690.88|12690.88|12690.88|0
1655127260000|2022-06-13 13:34:20|12689.29|12689.29|12692.46|12692.46|12692.46|12692.46|12689.29|12689.29|0
1655127270000|2022-06-13 13:34:30|12697.22|12697.22|12697.22|12697.22|12697.22|12697.22|12697.22|12697.22|0
1655127280000|2022-06-13 13:34:40|12695.64|12695.64|12695.64|12695.64|12695.64|12695.64|12695.64|12695.64|0
1655127330000|2022-06-13 13:35:30|12687.71|12687.71|12687.25|12687.25|12687.71|12687.71|12687.25|12687.25|0
1655127340000|2022-06-13 13:35:40|12686.79|12686.79|12686.79|12686.79|12686.79|12686.79|12686.79|12686.79|0
1655127350000|2022-06-13 13:35:50|12683.61|12683.61|12683.61|12683.61|12683.61|12683.61|12683.61|12683.61|0
1655127360000|2022-06-13 13:36:00|12686.79|12686.79|12686.79|12686.79|12686.79|12686.79|12686.79|12686.79|0
1655127390000|2022-06-13 13:36:30|12681.19|12681.19|12681.19|12681.19|12681.19|12681.19|12681.19|12681.19|0
1655127400000|2022-06-13 13:36:40|12690.15|12690.15|12692.94|12692.94|12692.94|12692.94|12690.15|12690.15|0
1655127420000|2022-06-13 13:37:00|12691.36|12691.36|12691.36|12691.36|12691.36|12691.36|12691.36|12691.36|0
1655127460000|2022-06-13 13:37:40|12696.12|12696.12|12700.31|12700.31|12700.31|12700.31|12696.12|12696.12|0
1655127480000|2022-06-13 13:38:00|12695.56|12695.56|12695.56|12695.56|12695.56|12695.56|12695.56|12695.56|0
1655127500000|2022-06-13 13:38:20|12693.97|12693.97|12682.03|12682.03|12693.97|12693.97|12682.03|12682.03|0
1655127540000|2022-06-13 13:39:00|12684.83|12684.83|12680.07|12680.07|12686.41|12686.41|12680.07|12680.07|0
1655127550000|2022-06-13 13:39:10|12674.47|12674.47|12675.68|12675.68|12675.68|12675.68|12672.88|12672.88|0
1655127600000|2022-06-13 13:40:00|12667.75|12667.75|12665.25|12665.25|12667.75|12667.75|12665.25|12665.25|0
1655127610000|2022-06-13 13:40:10|12660.49|12660.49|12654.89|12654.89|12660.49|12660.49|12654.89|12654.89|0
1655127620000|2022-06-13 13:40:20|12656.48|12656.48|12655.45|12655.45|12657.04|12657.04|12652.28|12652.28|0
1655127630000|2022-06-13 13:40:30|12650.69|12650.69|12650.69|12650.69|12650.69|12650.69|12650.69|12650.69|0
1655127640000|2022-06-13 13:40:40|12649.11|12649.11|12649.11|12649.11|12649.11|12649.11|12649.11|12649.11|0
1655127660000|2022-06-13 13:41:00|12655.45|12655.45|12653.87|12653.87|12655.45|12655.45|12653.87|12653.87|0
1655127670000|2022-06-13 13:41:10|12650.69|12650.69|12650.69|12650.69|12650.69|12650.69|12650.69|12650.69|0
1655127750000|2022-06-13 13:42:30|12649.29|12649.29|12649.29|12649.29|12649.29|12649.29|12649.29|12649.29|0
1655127770000|2022-06-13 13:42:50|12650.88|12650.88|12650.88|12650.88|12650.88|12650.88|12650.88|12650.88|0
1655127780000|2022-06-13 13:43:00|12652.47|12652.47|12652.47|12652.47|12652.47|12652.47|12652.47|12652.47|0
1655127800000|2022-06-13 13:43:20|12656.66|12656.66|12656.66|12656.66|12656.66|12656.66|12656.66|12656.66|0
1655127810000|2022-06-13 13:43:30|12659.46|12659.46|12659.46|12659.46|12659.46|12659.46|12659.46|12659.46|0
1655127830000|2022-06-13 13:43:50|12662.26|12662.26|12678.86|12678.86|12683.61|12683.61|12662.26|12662.26|0
1655127840000|2022-06-13 13:44:00|12683.61|12683.61|12683.61|12683.61|12683.61|12683.61|12683.61|12683.61|0
1655127870000|2022-06-13 13:44:30|12680.82|12680.82|12676.62|12676.62|12680.82|12680.82|12676.62|12676.62|0
1655127880000|2022-06-13 13:44:40|12671.86|12671.86|12671.4|12671.4|12671.86|12671.86|12671.4|12671.4|0
1655127890000|2022-06-13 13:44:50|12669.81|12669.81|12669.81|12669.81|12669.81|12669.81|12669.81|12669.81|0
1655127920000|2022-06-13 13:45:20|12674.57|12674.57|12674.57|12674.57|12674.57|12674.57|12674.57|12674.57|0
1655127930000|2022-06-13 13:45:30|12678.77|12678.77|12678.77|12678.77|12678.77|12678.77|12678.77|12678.77|0
1655128020000|2022-06-13 13:47:00|12674.57|12674.57|12672.98|12672.98|12674.57|12674.57|12672.98|12672.98|0
1655128030000|2022-06-13 13:47:10|12669.81|12669.81|12665.61|12665.61|12669.81|12669.81|12665.61|12665.61|0
1655128040000|2022-06-13 13:47:20|12667.01|12667.01|12667.01|12667.01|12667.01|12667.01|12667.01|12667.01|0
1655128110000|2022-06-13 13:48:30|12674.01|12674.01|12674.01|12674.01|12674.01|12674.01|12674.01|12674.01|0
1655128130000|2022-06-13 13:48:50|12665.61|12665.61|12665.61|12665.61|12665.61|12665.61|12665.61|12665.61|0
1655128140000|2022-06-13 13:49:00|12660.86|12660.86|12660.86|12660.86|12660.86|12660.86|12660.86|12660.86|0
1655128150000|2022-06-13 13:49:10|12656.1|12656.1|12656.1|12656.1|12656.1|12656.1|12656.1|12656.1|0
1655128160000|2022-06-13 13:49:20|12652.93|12652.93|12652.93|12652.93|12652.93|12652.93|12652.93|12652.93|0
1655128210000|2022-06-13 13:50:10|12651.53|12651.53|12646.95|12646.95|12651.53|12651.53|12646.95|12646.95|0
1655128220000|2022-06-13 13:50:20|12645.12|12645.12|12645.12|12645.12|12645.12|12645.12|12645.12|12645.12|0
1655128230000|2022-06-13 13:50:30|12649.87|12649.87|12649.87|12649.87|12649.87|12649.87|12649.87|12649.87|0
1655128250000|2022-06-13 13:50:50|12653.05|12653.05|12659.02|12659.02|12659.02|12659.02|12653.05|12653.05|0
1655128260000|2022-06-13 13:51:00|12659.48|12659.48|12659.48|12659.48|12659.48|12659.48|12659.48|12659.48|0
1655128280000|2022-06-13 13:51:20|12654.72|12654.72|12654.72|12654.72|12654.72|12654.72|12654.72|12654.72|0
1655128340000|2022-06-13 13:52:20|12656.3|12656.3|12656.3|12656.3|12656.3|12656.3|12656.3|12656.3|0
1655128360000|2022-06-13 13:52:40|12659.48|12659.48|12659.48|12659.48|12659.48|12659.48|12659.48|12659.48|0
1655128390000|2022-06-13 13:53:10|12658.08|12658.08|12658.08|12658.08|12658.08|12658.08|12658.08|12658.08|0
1655128410000|2022-06-13 13:53:30|12657.62|12657.62|12657.62|12657.62|12657.62|12657.62|12657.62|12657.62|0
1655128420000|2022-06-13 13:53:40|12656.03|12656.03|12656.03|12656.03|12656.03|12656.03|12656.03|12656.03|0
1655128500000|2022-06-13 13:55:00|12657.62|12657.62|12654.45|12654.45|12657.62|12657.62|12654.45|12654.45|0
1655128550000|2022-06-13 13:55:50|12660.04|12660.04|12660.04|12660.04|12660.04|12660.04|12660.04|12660.04|0
1655128560000|2022-06-13 13:56:00|12680.66|12680.66|12680.66|12680.66|12680.66|12680.66|12680.66|12680.66|0
1655128590000|2022-06-13 13:56:30|12675.9|12675.9|12679.08|12679.08|12679.08|12679.08|12675.9|12675.9|0
1655128600000|2022-06-13 13:56:40|12680.48|12680.48|12681.88|12681.88|12681.88|12681.88|12680.48|12680.48|0
1655128620000|2022-06-13 13:57:00|12683.46|12683.46|12683.46|12683.46|12683.46|12683.46|12683.46|12683.46|0
1655128630000|2022-06-13 13:57:10|12684.86|12684.86|12684.86|12684.86|12684.86|12684.86|12684.86|12684.86|0
1655128640000|2022-06-13 13:57:20|12685.78|12685.78|12685.78|12685.78|12685.78|12685.78|12685.78|12685.78|0
1655128650000|2022-06-13 13:57:30|12687.18|12687.18|12684.38|12684.38|12687.18|12687.18|12684.38|12684.38|0
1655128680000|2022-06-13 13:58:00|12673.28|12673.28|12669.65|12669.65|12673.28|12673.28|12669.65|12669.65|0
1655128690000|2022-06-13 13:58:10|12672.45|12672.45|12672.45|12672.45|12672.45|12672.45|12672.45|12672.45|0
1655128710000|2022-06-13 13:58:30|12681.96|12681.96|12681.96|12681.96|12681.96|12681.96|12681.96|12681.96|0
1655128740000|2022-06-13 13:59:00|12683.55|12683.55|12683.55|12683.55|12683.55|12683.55|12683.55|12683.55|0
1655128770000|2022-06-13 13:59:30|12685.13|12685.13|12685.13|12685.13|12685.13|12685.13|12685.13|12685.13|0
1655128790000|2022-06-13 13:59:50|12686.53|12686.53|12686.53|12686.53|12686.53|12686.53|12686.53|12686.53|0
1655128800000|2022-06-13 14:00:00|12680.19|12680.19|12680.19|12680.19|12680.19|12680.19|12680.19|12680.19|0
1655128830000|2022-06-13 14:00:30|12687.19|12687.19|12687.19|12687.19|12687.19|12687.19|12687.19|12687.19|0
1655128850000|2022-06-13 14:00:50|12688.11|12688.11|12688.11|12688.11|12688.11|12688.11|12688.11|12688.11|0
1655128860000|2022-06-13 14:01:00|12694.45|12694.45|12694.45|12694.45|12694.45|12694.45|12694.45|12694.45|0
1655128880000|2022-06-13 14:01:20|12691.65|12691.65|12691.65|12691.65|12691.65|12691.65|12691.65|12691.65|0
1655128910000|2022-06-13 14:01:50|12691.19|12691.19|12691.19|12691.19|12691.19|12691.19|12691.19|12691.19|0
1655128940000|2022-06-13 14:02:20|12694.36|12694.36|12692.78|12692.78|12694.36|12694.36|12692.78|12692.78|0
1655128960000|2022-06-13 14:02:40|12692.32|12692.32|12689.52|12689.52|12692.32|12692.32|12689.52|12689.52|0
1655128970000|2022-06-13 14:02:50|12686.35|12686.35|12686.35|12686.35|12686.35|12686.35|12686.35|12686.35|0
1655128980000|2022-06-13 14:03:00|12687.75|12687.75|12692.5|12692.5|12692.5|12692.5|12687.75|12687.75|0
1655129040000|2022-06-13 14:04:00|12686.16|12686.16|12686.16|12686.16|12686.16|12686.16|12686.16|12686.16|0
1655129120000|2022-06-13 14:05:20|12687.56|12687.56|12692.32|12692.32|12692.32|12692.32|12685.97|12685.97|0
1655129130000|2022-06-13 14:05:30|12687.56|12687.56|12690.73|12690.73|12693.9|12693.9|12687.56|12687.56|0
1655129140000|2022-06-13 14:05:40|12693.9|12693.9|12698.56|12698.56|12698.56|12698.56|12693.9|12693.9|0
1655129160000|2022-06-13 14:06:00|12696.98|12696.98|12696.98|12696.98|12696.98|12696.98|12696.98|12696.98|0
1655129180000|2022-06-13 14:06:20|12698.56|12698.56|12698.56|12698.56|12698.56|12698.56|12698.56|12698.56|0
1655129190000|2022-06-13 14:06:30|12701.73|12701.73|12701.73|12701.73|12701.73|12701.73|12701.73|12701.73|0
1655129220000|2022-06-13 14:07:00|12704.91|12704.91|12704.91|12704.91|12704.91|12704.91|12704.91|12704.91|0
1655129250000|2022-06-13 14:07:30|12706.31|12706.31|12706.31|12706.31|12706.31|12706.31|12706.31|12706.31|0
1655129260000|2022-06-13 14:07:40|12709.48|12709.48|12709.48|12709.48|12709.48|12709.48|12709.48|12709.48|0
1655129270000|2022-06-13 14:07:50|12704.72|12704.72|12709.48|12709.48|12709.48|12709.48|12704.72|12704.72|0
1655129280000|2022-06-13 14:08:00|12707.89|12707.89|12707.89|12707.89|12707.89|12707.89|12707.89|12707.89|0
1655129290000|2022-06-13 14:08:10|12704.72|12704.72|12703.13|12703.13|12704.72|12704.72|12698.38|12698.38|0
1655129310000|2022-06-13 14:08:30|12701.55|12701.55|12701.55|12701.55|12701.55|12701.55|12701.55|12701.55|0
1655129330000|2022-06-13 14:08:50|12698.38|12698.38|12701.55|12701.55|12701.55|12701.55|12696.79|12696.79|0
1655129340000|2022-06-13 14:09:00|12698.75|12698.75|12698.75|12698.75|12698.75|12698.75|12698.75|12698.75|0
1655129380000|2022-06-13 14:09:40|12692.4|12692.4|12692.4|12692.4|12692.4|12692.4|12692.4|12692.4|0
1655129390000|2022-06-13 14:09:50|12689.23|12689.23|12689.23|12689.23|12689.23|12689.23|12689.23|12689.23|0
1655129400000|2022-06-13 14:10:00|12690.82|12690.82|12697.16|12697.16|12697.16|12697.16|12690.82|12690.82|0
1655129440000|2022-06-13 14:10:40|12695.58|12695.58|12695.58|12695.58|12695.58|12695.58|12695.58|12695.58|0
1655129450000|2022-06-13 14:10:50|12694.18|12694.18|12693.26|12693.26|12694.18|12694.18|12693.26|12693.26|0
1655129460000|2022-06-13 14:11:00|12690.09|12690.09|12690.09|12690.09|12690.09|12690.09|12690.09|12690.09|0
1655129470000|2022-06-13 14:11:10|12685.89|12685.89|12685.89|12685.89|12685.89|12685.89|12685.89|12685.89|0
1655129480000|2022-06-13 14:11:20|12681.13|12681.13|12682.53|12682.53|12682.53|12682.53|12681.13|12681.13|0
1655129520000|2022-06-13 14:12:00|12678.33|12678.33|12678.33|12678.33|12678.33|12678.33|12678.33|12678.33|0
1655129530000|2022-06-13 14:12:10|12674.13|12674.13|12674.13|12674.13|12674.13|12674.13|12674.13|12674.13|0
1655129540000|2022-06-13 14:12:20|12670.96|12670.96|12670.96|12670.96|12670.96|12670.96|12670.96|12670.96|0
1655129660000|2022-06-13 14:14:20|12667.79|12667.79|12666.2|12666.2|12667.79|12667.79|12666.2|12666.2|0
1655129670000|2022-06-13 14:14:30|12664.82|12664.82|12666.2|12666.2|12666.2|12666.2|12663.9|12663.9|0
1655129680000|2022-06-13 14:14:40|12664.36|12664.36|12664.36|12664.36|12664.36|12664.36|12664.36|12664.36|0
1655129690000|2022-06-13 14:14:50|12663.44|12663.44|12663.44|12663.44|12663.44|12663.44|12663.44|12663.44|0
1655129700000|2022-06-13 14:15:00|12664.36|12664.36|12662.96|12662.96|12664.36|12664.36|12662.96|12662.96|0
1655129740000|2022-06-13 14:15:40|12659.79|12659.79|12659.79|12659.79|12659.79|12659.79|12659.79|12659.79|0
1655129790000|2022-06-13 14:16:30|12658.2|12658.2|12659.79|12659.79|12659.79|12659.79|12658.2|12658.2|0
1655129800000|2022-06-13 14:16:40|12654.19|12654.19|12654.19|12654.19|12654.19|12654.19|12654.19|12654.19|0
1655129810000|2022-06-13 14:16:50|12651.02|12651.02|12651.02|12651.02|12651.02|12651.02|12651.02|12651.02|0
1655129850000|2022-06-13 14:17:30|12650.56|12650.56|12650.56|12650.56|12650.56|12650.56|12650.56|12650.56|0
1655129860000|2022-06-13 14:17:40|12648.97|12648.97|12648.97|12648.97|12648.97|12648.97|12648.97|12648.97|0
1655129870000|2022-06-13 14:17:50|12647.39|12647.39|12648.97|12648.97|12648.97|12648.97|12647.39|12647.39|0
1655129880000|2022-06-13 14:18:00|12647.39|12647.39|12647.39|12647.39|12647.39|12647.39|12647.39|12647.39|0
1655129890000|2022-06-13 14:18:10|12652.15|12652.15|12653.73|12653.73|12653.73|12653.73|12652.15|12652.15|0
1655129930000|2022-06-13 14:18:50|12656.91|12656.91|12656.91|12656.91|12656.91|12656.91|12656.91|12656.91|0
1655129940000|2022-06-13 14:19:00|12655.32|12655.32|12651.12|12651.12|12655.32|12655.32|12651.12|12651.12|0
1655129970000|2022-06-13 14:19:30|12654.29|12654.29|12654.29|12654.29|12654.29|12654.29|12654.29|12654.29|0
1655129990000|2022-06-13 14:19:50|12651.12|12651.12|12651.12|12651.12|12651.12|12651.12|12651.12|12651.12|0
1655130010000|2022-06-13 14:20:10|12652.52|12652.52|12652.52|12652.52|12652.52|12652.52|12652.52|12652.52|0
1655130060000|2022-06-13 14:21:00|12658.86|12658.86|12663.62|12663.62|12663.62|12663.62|12658.86|12658.86|0
1655130080000|2022-06-13 14:21:20|12660.45|12660.45|12653.27|12653.27|12660.45|12660.45|12653.27|12653.27|0
1655130090000|2022-06-13 14:21:30|12650.09|12650.09|12650.09|12650.09|12650.09|12650.09|12650.09|12650.09|0
1655130110000|2022-06-13 14:21:50|12654.29|12654.29|12655.69|12655.69|12655.69|12655.69|12654.29|12654.29|0
1655130130000|2022-06-13 14:22:10|12654.29|12654.29|12657.47|12657.47|12657.47|12657.47|12654.29|12654.29|0
1655130140000|2022-06-13 14:22:20|12654.29|12654.29|12654.29|12654.29|12654.29|12654.29|12654.29|12654.29|0
1655130170000|2022-06-13 14:22:50|12651.49|12651.49|12651.49|12651.49|12651.49|12651.49|12651.49|12651.49|0
1655130180000|2022-06-13 14:23:00|12652.89|12652.89|12652.89|12652.89|12652.89|12652.89|12652.89|12652.89|0
1655130190000|2022-06-13 14:23:10|12655.69|12655.69|12655.69|12655.69|12655.69|12655.69|12655.69|12655.69|0
1655130200000|2022-06-13 14:23:20|12654.29|12654.29|12654.29|12654.29|12654.29|12654.29|12654.29|12654.29|0
1655130230000|2022-06-13 14:23:50|12652.71|12652.71|12652.71|12652.71|12652.71|12652.71|12651.31|12651.31|0
1655130240000|2022-06-13 14:24:00|12651.12|12651.12|12647.95|12647.95|12651.12|12651.12|12647.95|12647.95|0
1655130250000|2022-06-13 14:24:10|12651.12|12651.12|12649.74|12649.74|12651.12|12651.12|12648.82|12648.82|0
1655130260000|2022-06-13 14:24:20|12648.34|12648.34|12649.72|12649.72|12650.18|12650.18|12648.34|12648.34|0
1655130280000|2022-06-13 14:24:40|12652.52|12652.52|12652.52|12652.52|12652.52|12652.52|12652.52|12652.52|0
1655130290000|2022-06-13 14:24:50|12649.35|12649.35|12649.35|12649.35|12649.35|12649.35|12649.35|12649.35|0
1655130300000|2022-06-13 14:25:00|12650.75|12650.75|12649.16|12649.16|12650.75|12650.75|12649.16|12649.16|0
1655130310000|2022-06-13 14:25:10|12646.36|12646.36|12646.36|12646.36|12646.36|12646.36|12646.36|12646.36|0
1655130350000|2022-06-13 14:25:50|12647.76|12647.76|12647.76|12647.76|12647.76|12647.76|12647.76|12647.76|0
1655130360000|2022-06-13 14:26:00|12649.35|12649.35|12649.35|12649.35|12649.35|12649.35|12649.35|12649.35|0
1655130370000|2022-06-13 14:26:10|12647.95|12647.95|12647.95|12647.95|12647.95|12647.95|12647.95|12647.95|0
1655130390000|2022-06-13 14:26:30|12644.78|12644.78|12644.78|12644.78|12644.78|12644.78|12644.78|12644.78|0
1655130430000|2022-06-13 14:27:10|12646.36|12646.36|12646.36|12646.36|12646.36|12646.36|12646.36|12646.36|0
1655130480000|2022-06-13 14:28:00|12651.12|12651.12|12651.12|12651.12|12651.12|12651.12|12651.12|12651.12|0
1655130500000|2022-06-13 14:28:20|12649.72|12649.72|12649.72|12649.72|12649.72|12649.72|12649.72|12649.72|0
1655130520000|2022-06-13 14:28:40|12644.96|12644.96|12644.96|12644.96|12644.96|12644.96|12644.96|12644.96|0
1655130540000|2022-06-13 14:29:00|12640.2|12640.2|12638.81|12638.81|12640.2|12640.2|12638.81|12638.81|0
1655130550000|2022-06-13 14:29:10|12630.41|12630.41|12641.98|12641.98|12641.98|12641.98|12630.41|12630.41|0
1655130560000|2022-06-13 14:29:20|12640.58|12640.58|12640.58|12640.58|12640.58|12640.58|12640.58|12640.58|0
1655130660000|2022-06-13 14:31:00|12637.78|12637.78|12630.03|12630.03|12637.78|12637.78|12630.03|12630.03|0
1655130750000|2022-06-13 14:32:30|12623.69|12623.69|12623.69|12623.69|12623.69|12623.69|12623.69|12623.69|0
1655130770000|2022-06-13 14:32:50|12624.06|12624.06|12619.31|12619.31|12624.06|12624.06|12619.31|12619.31|0
1655130790000|2022-06-13 14:33:10|12619.77|12619.77|12619.77|12619.77|12619.77|12619.77|12619.77|12619.77|0
1655130810000|2022-06-13 14:33:30|12619.31|12619.31|12620.7|12620.7|12620.7|12620.7|12619.31|12619.31|0
1655130820000|2022-06-13 14:33:40|12619.31|12619.31|12631.99|12631.99|12631.99|12631.99|12619.31|12619.31|0
1655130840000|2022-06-13 14:34:00|12633.39|12633.39|12633.39|12633.39|12634.98|12634.98|12633.39|12633.39|0
1655130870000|2022-06-13 14:34:30|12631.81|12631.81|12631.81|12631.81|12631.81|12631.81|12631.81|12631.81|0
1655130880000|2022-06-13 14:34:40|12630.22|12630.22|12630.22|12630.22|12630.22|12630.22|12630.22|12630.22|0
1655130910000|2022-06-13 14:35:10|12627.05|12627.05|12627.05|12627.05|12627.05|12627.05|12627.05|12627.05|0
1655130940000|2022-06-13 14:35:40|12630.22|12630.22|12630.22|12630.22|12630.22|12630.22|12630.22|12630.22|0
1655130970000|2022-06-13 14:36:10|12631.62|12631.62|12631.62|12631.62|12631.62|12631.62|12631.62|12631.62|0
1655130980000|2022-06-13 14:36:20|12632.08|12632.08|12632.54|12632.54|12632.54|12632.54|12632.08|12632.08|0
1655131000000|2022-06-13 14:36:40|12637.3|12637.3|12637.3|12637.3|12637.3|12637.3|12637.3|12637.3|0
1655131020000|2022-06-13 14:37:00|12636.84|12636.84|12635.71|12635.71|12637.3|12637.3|12635.71|12635.71|0
1655131050000|2022-06-13 14:37:30|12631.51|12631.51|12631.51|12631.51|12631.51|12631.51|12631.51|12631.51|0
1655131060000|2022-06-13 14:37:40|12629.93|12629.93|12629.93|12629.93|12629.93|12629.93|12629.93|12629.93|0
1655131070000|2022-06-13 14:37:50|12628.34|12628.34|12625.17|12625.17|12628.34|12628.34|12625.17|12625.17|0
1655131100000|2022-06-13 14:38:20|12626.76|12626.76|12626.76|12626.76|12626.76|12626.76|12626.76|12626.76|0
1655131140000|2022-06-13 14:39:00|12625.17|12625.17|12623.58|12623.58|12625.17|12625.17|12623.58|12623.58|0
1655131160000|2022-06-13 14:39:20|12622|12622|12622|12622|12622|12622|12622|12622|0
1655131170000|2022-06-13 14:39:30|12618.83|12618.83|12614.07|12614.07|12618.83|12618.83|12614.07|12614.07|0
1655131180000|2022-06-13 14:39:40|12608.47|12608.47|12608.47|12608.47|12608.47|12608.47|12608.47|12608.47|0
1655131190000|2022-06-13 14:39:50|12609.87|12609.87|12607.07|12607.07|12609.87|12609.87|12607.07|12607.07|0
1655131200000|2022-06-13 14:40:00|12602.87|12602.87|12602.87|12602.87|12602.87|12602.87|12602.87|12602.87|0
1655131210000|2022-06-13 14:40:10|12598.11|12598.11|12595.31|12595.31|12598.11|12598.11|12595.31|12595.31|0
1655131230000|2022-06-13 14:40:30|12598.49|12598.49|12598.49|12598.49|12598.49|12598.49|12598.49|12598.49|0
1655131240000|2022-06-13 14:40:40|12597.57|12597.57|12597.57|12597.57|12597.57|12597.57|12597.57|12597.57|0
1655131260000|2022-06-13 14:41:00|12595.98|12595.98|12591.22|12591.22|12595.98|12595.98|12591.22|12591.22|0
1655131290000|2022-06-13 14:41:30|12589.84|12589.84|12588.92|12588.92|12589.84|12589.84|12588.46|12588.46|0
1655131300000|2022-06-13 14:41:40|12590.3|12590.3|12595.98|12595.98|12595.98|12595.98|12590.3|12590.3|0
1655131330000|2022-06-13 14:42:10|12597.57|12597.57|12597.57|12597.57|12597.57|12597.57|12597.57|12597.57|0
1655131340000|2022-06-13 14:42:20|12594.39|12594.39|12594.39|12594.39|12594.39|12594.39|12594.39|12594.39|0
1655131350000|2022-06-13 14:42:30|12594.85|12594.85|12594.85|12594.85|12594.85|12594.85|12594.85|12594.85|0
1655131360000|2022-06-13 14:42:40|12585.9|12585.9|12587.28|12587.28|12587.28|12587.28|12585.9|12585.9|0
1655131380000|2022-06-13 14:43:00|12584.1|12584.1|12582.7|12582.7|12584.1|12584.1|12582.7|12582.7|0
1655131390000|2022-06-13 14:43:10|12582.25|12582.25|12582.25|12582.25|12582.25|12582.25|12582.25|12582.25|0
1655131460000|2022-06-13 14:44:20|12574.31|12574.31|12574.31|12574.31|12574.31|12574.31|12574.31|12574.31|0
1655131480000|2022-06-13 14:44:40|12571.52|12571.52|12571.52|12571.52|12571.52|12571.52|12571.52|12571.52|0
1655131500000|2022-06-13 14:45:00|12569.93|12569.93|12569.93|12569.93|12569.93|12569.93|12569.93|12569.93|0
1655131520000|2022-06-13 14:45:20|12568.34|12568.34|12568.34|12568.34|12568.34|12568.34|12568.34|12568.34|0
1655131530000|2022-06-13 14:45:30|12565.54|12565.54|12565.54|12565.54|12565.54|12565.54|12565.54|12565.54|0
1655131540000|2022-06-13 14:45:40|12560.79|12560.79|12560.79|12560.79|12560.79|12560.79|12560.79|12560.79|0
1655131580000|2022-06-13 14:46:20|12559.87|12559.87|12561.25|12561.25|12561.25|12561.25|12559.41|12559.41|0
1655131630000|2022-06-13 14:47:10|12562.65|12562.65|12562.65|12562.65|12562.65|12562.65|12562.65|12562.65|0
1655131670000|2022-06-13 14:47:50|12565.82|12565.82|12573.75|12573.75|12573.75|12573.75|12565.82|12565.82|0
1655131770000|2022-06-13 14:49:30|12572.35|12572.35|12570.95|12570.95|12572.35|12572.35|12570.95|12570.95|0
1655131780000|2022-06-13 14:49:40|12572.54|12572.54|12572.54|12572.54|12572.54|12572.54|12572.54|12572.54|0
1655131800000|2022-06-13 14:50:00|12570.95|12570.95|12570.95|12570.95|12570.95|12570.95|12570.95|12570.95|0
1655131810000|2022-06-13 14:50:10|12569.57|12569.57|12567.73|12567.73|12569.57|12569.57|12567.73|12567.73|0
1655131820000|2022-06-13 14:50:20|12569.11|12569.11|12569.11|12569.11|12569.11|12569.11|12569.11|12569.11|0
1655131850000|2022-06-13 14:50:50|12569.57|12569.57|12569.57|12569.57|12569.57|12569.57|12569.57|12569.57|0
1655131860000|2022-06-13 14:51:00|12567.98|12567.98|12567.98|12567.98|12567.98|12567.98|12567.98|12567.98|0
1655131890000|2022-06-13 14:51:30|12567.52|12567.52|12567.52|12567.52|12567.52|12567.52|12567.52|12567.52|0
1655131910000|2022-06-13 14:51:50|12572.28|12572.28|12570.7|12570.7|12572.28|12572.28|12570.7|12570.7|0
1655131920000|2022-06-13 14:52:00|12567.52|12567.52|12567.52|12567.52|12569.11|12569.11|12567.52|12567.52|0
1655131930000|2022-06-13 14:52:10|12568.92|12568.92|12568.92|12568.92|12568.92|12568.92|12568.92|12568.92|0
1655131940000|2022-06-13 14:52:20|12567.52|12567.52|12567.52|12567.52|12567.52|12567.52|12567.52|12567.52|0
1655131950000|2022-06-13 14:52:30|12570.7|12570.7|12570.7|12570.7|12570.7|12570.7|12570.7|12570.7|0
1655131970000|2022-06-13 14:52:50|12571.16|12571.16|12571.16|12571.16|12571.16|12571.16|12571.16|12571.16|0
1655131980000|2022-06-13 14:53:00|12569.57|12569.57|12572.74|12572.74|12572.74|12572.74|12569.57|12569.57|0
1655132030000|2022-06-13 14:53:50|12574.14|12574.14|12574.14|12574.14|12574.14|12574.14|12574.14|12574.14|0
1655132040000|2022-06-13 14:54:00|12572.56|12572.56|12567.8|12567.8|12572.56|12572.56|12567.8|12567.8|0
1655132070000|2022-06-13 14:54:30|12564.63|12564.63|12559.41|12559.41|12564.63|12564.63|12559.41|12559.41|0
1655132100000|2022-06-13 14:55:00|12562.58|12562.58|12562.58|12562.58|12562.58|12562.58|12562.58|12562.58|0
1655132120000|2022-06-13 14:55:20|12565.75|12565.75|12565.75|12565.75|12565.75|12565.75|12565.75|12565.75|0
1655132140000|2022-06-13 14:55:40|12564.17|12564.17|12564.17|12564.17|12564.17|12564.17|12564.17|12564.17|0
1655132160000|2022-06-13 14:56:00|12560.99|12560.99|12560.99|12560.99|12560.99|12560.99|12560.99|12560.99|0
1655132210000|2022-06-13 14:56:50|12559.59|12559.59|12558.19|12558.19|12559.59|12559.59|12558.19|12558.19|0
1655132250000|2022-06-13 14:57:30|12558.65|12558.65|12558.65|12558.65|12558.65|12558.65|12558.65|12558.65|0
1655132260000|2022-06-13 14:57:40|12560.05|12560.05|12560.05|12560.05|12560.05|12560.05|12560.05|12560.05|0
1655132340000|2022-06-13 14:59:00|12556.88|12556.88|12558.47|12558.47|12558.47|12558.47|12556.88|12556.88|0
1655132370000|2022-06-13 14:59:30|12555.3|12555.3|12547.92|12547.92|12555.3|12555.3|12547.92|12547.92|0
1655132390000|2022-06-13 14:59:50|12547.46|12547.46|12547.46|12547.46|12547.46|12547.46|12547.46|12547.46|0
1655132400000|2022-06-13 15:00:00|12545.88|12545.88|12545.88|12545.88|12545.88|12545.88|12545.88|12545.88|0
1655132420000|2022-06-13 15:00:20|12542.71|12542.71|12542.71|12542.71|12542.71|12542.71|12542.71|12542.71|0
1655132440000|2022-06-13 15:00:40|12544.29|12544.29|12542.71|12542.71|12544.29|12544.29|12542.71|12542.71|0
1655132450000|2022-06-13 15:00:50|12539.53|12539.53|12536.36|12536.36|12539.53|12539.53|12536.36|12536.36|0
1655132460000|2022-06-13 15:01:00|12534.96|12534.96|12530.39|12530.39|12534.96|12534.96|12530.39|12530.39|0
1655132480000|2022-06-13 15:01:20|12528.8|12528.8|12527.22|12527.22|12528.8|12528.8|12527.22|12527.22|0
1655132490000|2022-06-13 15:01:30|12525.63|12525.63|12525.63|12525.63|12525.63|12525.63|12525.63|12525.63|0
1655132500000|2022-06-13 15:01:40|12527.03|12527.03|12527.03|12527.03|12527.03|12527.03|12527.03|12527.03|0
1655132510000|2022-06-13 15:01:50|12528.62|12528.62|12525.45|12525.45|12528.62|12528.62|12525.45|12525.45|0
1655132520000|2022-06-13 15:02:00|12522.27|12522.27|12519.47|12519.47|12522.27|12522.27|12519.47|12519.47|0
1655132550000|2022-06-13 15:02:30|12522.65|12522.65|12522.65|12522.65|12522.65|12522.65|12522.65|12522.65|0
1655132560000|2022-06-13 15:02:40|12524.23|12524.23|12527.03|12527.03|12527.03|12527.03|12524.23|12524.23|0
1655132570000|2022-06-13 15:02:50|12523.86|12523.86|12523.86|12523.86|12523.86|12523.86|12523.86|12523.86|0
1655132580000|2022-06-13 15:03:00|12522.46|12522.46|12520.87|12520.87|12522.46|12522.46|12520.87|12520.87|0
1655132590000|2022-06-13 15:03:10|12519.29|12519.29|12519.29|12519.29|12519.29|12519.29|12519.29|12519.29|0
1655132600000|2022-06-13 15:03:20|12517.7|12517.7|12516.12|12516.12|12517.7|12517.7|12516.12|12516.12|0
1655132610000|2022-06-13 15:03:30|12514.72|12514.72|12516.12|12516.12|12516.12|12516.12|12514.72|12514.72|0
1655132620000|2022-06-13 15:03:40|12517.7|12517.7|12517.7|12517.7|12517.7|12517.7|12517.7|12517.7|0
1655132630000|2022-06-13 15:03:50|12516.12|12516.12|12519.1|12519.1|12519.1|12519.1|12516.12|12516.12|0
1655132650000|2022-06-13 15:04:10|12520.69|12520.69|12522.27|12522.27|12522.27|12522.27|12520.69|12520.69|0
1655132670000|2022-06-13 15:04:30|12520.69|12520.69|12520.69|12520.69|12520.69|12520.69|12520.69|12520.69|0
1655132680000|2022-06-13 15:04:40|12522.27|12522.27|12522.27|12522.27|12522.27|12522.27|12522.27|12522.27|0
1655132700000|2022-06-13 15:05:00|12523.86|12523.86|12523.86|12523.86|12523.86|12523.86|12523.86|12523.86|0
1655132710000|2022-06-13 15:05:10|12522.27|12522.27|12522.27|12522.27|12522.27|12522.27|12522.27|12522.27|0
1655132720000|2022-06-13 15:05:20|12519.1|12519.1|12517.52|12517.52|12519.1|12519.1|12517.52|12517.52|0
1655132740000|2022-06-13 15:05:40|12522.27|12522.27|12522.27|12522.27|12522.27|12522.27|12522.27|12522.27|0
1655132760000|2022-06-13 15:06:00|12523.86|12523.86|12530.02|12530.02|12530.02|12530.02|12523.86|12523.86|0
1655132770000|2022-06-13 15:06:10|12533.19|12533.19|12533.19|12533.19|12533.19|12533.19|12533.19|12533.19|0
1655132780000|2022-06-13 15:06:20|12537.95|12537.95|12547.93|12547.93|12547.93|12547.93|12537.95|12537.95|0
1655132860000|2022-06-13 15:07:40|12548.39|12548.39|12547.93|12547.93|12548.39|12548.39|12547.93|12547.93|0
1655132880000|2022-06-13 15:08:00|12549.52|12549.52|12549.52|12549.52|12549.52|12549.52|12549.52|12549.52|0
1655132930000|2022-06-13 15:08:50|12546.35|12546.35|12546.35|12546.35|12546.35|12546.35|12546.35|12546.35|0
1655132960000|2022-06-13 15:09:20|12547.93|12547.93|12547.93|12547.93|12547.93|12547.93|12547.93|12547.93|0
1655132970000|2022-06-13 15:09:30|12549.52|12549.52|12549.52|12549.52|12549.52|12549.52|12549.52|12549.52|0
1655132990000|2022-06-13 15:09:50|12547.93|12547.93|12547.93|12547.93|12547.93|12547.93|12547.93|12547.93|0
1655133000000|2022-06-13 15:10:00|12544.76|12544.76|12543.17|12543.17|12544.76|12544.76|12543.17|12543.17|0
1655133010000|2022-06-13 15:10:10|12541.59|12541.59|12540|12540|12541.59|12541.59|12540|12540|0
1655133030000|2022-06-13 15:10:30|12541.59|12541.59|12541.59|12541.59|12541.59|12541.59|12541.59|12541.59|0
1655133040000|2022-06-13 15:10:40|12544.76|12544.76|12552.02|12552.02|12552.02|12552.02|12544.76|12544.76|0
1655133050000|2022-06-13 15:10:50|12545.68|12545.68|12545.68|12545.68|12545.68|12545.68|12545.68|12545.68|0
1655133060000|2022-06-13 15:11:00|12545.22|12545.22|12549.98|12549.98|12551.56|12551.56|12545.22|12545.22|0
1655133090000|2022-06-13 15:11:30|12553.15|12553.15|12553.15|12553.15|12553.15|12553.15|12553.15|12553.15|0
1655133100000|2022-06-13 15:11:40|12549.98|12549.98|12549.98|12549.98|12549.98|12549.98|12549.98|12549.98|0
1655133120000|2022-06-13 15:12:00|12551.56|12551.56|12555.95|12555.95|12555.95|12555.95|12551.56|12551.56|0
1655133140000|2022-06-13 15:12:20|12557.53|12557.53|12557.53|12557.53|12557.53|12557.53|12557.53|12557.53|0
1655133150000|2022-06-13 15:12:30|12559.12|12559.12|12555.95|12555.95|12559.12|12559.12|12554.36|12554.36|0
1655133160000|2022-06-13 15:12:40|12557.53|12557.53|12555.95|12555.95|12557.53|12557.53|12555.95|12555.95|0
1655133180000|2022-06-13 15:13:00|12558.75|12558.75|12562.95|12562.95|12562.95|12562.95|12558.75|12558.75|0
1655133190000|2022-06-13 15:13:10|12561.36|12561.36|12566.12|12566.12|12566.12|12566.12|12561.36|12561.36|0
1655133200000|2022-06-13 15:13:20|12562.95|12562.95|12562.95|12562.95|12566.12|12566.12|12562.95|12562.95|0
1655133210000|2022-06-13 15:13:30|12561.55|12561.55|12561.55|12561.55|12561.55|12561.55|12561.55|12561.55|0
1655133230000|2022-06-13 15:13:50|12559.96|12559.96|12559.96|12559.96|12559.96|12559.96|12559.96|12559.96|0
1655133240000|2022-06-13 15:14:00|12558.37|12558.37|12556.97|12556.97|12558.37|12558.37|12556.97|12556.97|0
1655133250000|2022-06-13 15:14:10|12561.17|12561.17|12561.17|12561.17|12561.17|12561.17|12561.17|12561.17|0
1655133280000|2022-06-13 15:14:40|12561.63|12561.63|12561.63|12561.63|12561.63|12561.63|12561.63|12561.63|0
1655133290000|2022-06-13 15:14:50|12566.39|12566.39|12566.39|12566.39|12566.39|12566.39|12566.39|12566.39|0
1655133330000|2022-06-13 15:15:30|12567.98|12567.98|12567.98|12567.98|12567.98|12567.98|12567.98|12567.98|0
1655133340000|2022-06-13 15:15:40|12569.56|12569.56|12574.32|12574.32|12574.32|12574.32|12569.56|12569.56|0
1655133360000|2022-06-13 15:16:00|12577.49|12577.49|12577.49|12577.49|12577.49|12577.49|12577.49|12577.49|0
1655133370000|2022-06-13 15:16:10|12580.67|12580.67|12583.84|12583.84|12583.84|12583.84|12580.67|12580.67|0
1655133380000|2022-06-13 15:16:20|12581.79|12581.79|12581.79|12581.79|12583.38|12583.38|12581.79|12581.79|0
1655133390000|2022-06-13 15:16:30|12583.38|12583.38|12583.38|12583.38|12583.38|12583.38|12583.38|12583.38|0
1655133400000|2022-06-13 15:16:40|12586.55|12586.55|12589.72|12589.72|12589.72|12589.72|12586.55|12586.55|0
1655133420000|2022-06-13 15:17:00|12591.31|12591.31|12591.31|12591.31|12591.31|12591.31|12591.31|12591.31|0
1655133430000|2022-06-13 15:17:10|12592.89|12592.89|12592.89|12592.89|12592.89|12592.89|12592.89|12592.89|0
1655133440000|2022-06-13 15:17:20|12594.48|12594.48|12594.48|12594.48|12594.48|12594.48|12594.48|12594.48|0
1655133450000|2022-06-13 15:17:30|12597.28|12597.28|12597.28|12597.28|12597.28|12597.28|12597.28|12597.28|0
1655133470000|2022-06-13 15:17:50|12602.04|12602.04|12602.04|12602.04|12602.04|12602.04|12602.04|12602.04|0
1655133510000|2022-06-13 15:18:30|12603.62|12603.62|12603.62|12603.62|12603.62|12603.62|12603.16|12603.16|0
1655133520000|2022-06-13 15:18:40|12606.8|12606.8|12606.8|12606.8|12606.8|12606.8|12606.8|12606.8|0
1655133540000|2022-06-13 15:19:00|12608.38|12608.38|12609.97|12609.97|12609.97|12609.97|12608.38|12608.38|0
1655133550000|2022-06-13 15:19:10|12611.55|12611.55|12616.31|12616.31|12616.31|12616.31|12611.55|12611.55|0
1655133570000|2022-06-13 15:19:30|12614.73|12614.73|12617.99|12617.99|12617.99|12617.99|12614.73|12614.73|0
1655133590000|2022-06-13 15:19:50|12615.19|12615.19|12615.19|12615.19|12615.19|12615.19|12615.19|12615.19|0
1655133600000|2022-06-13 15:20:00|12613.79|12613.79|12608.3|12608.3|12613.79|12613.79|12608.3|12608.3|0
1655133620000|2022-06-13 15:20:20|12613.05|12613.05|12613.05|12613.05|12613.05|12613.05|12613.05|12613.05|0
1655133630000|2022-06-13 15:20:30|12615.85|12615.85|12615.85|12615.85|12615.85|12615.85|12615.85|12615.85|0
1655133700000|2022-06-13 15:21:40|12619.03|12619.03|12617.39|12617.39|12619.23|12619.23|12617.39|12617.39|0
1655133710000|2022-06-13 15:21:50|12620.57|12620.57|12622.15|12622.15|12622.15|12622.15|12620.57|12620.57|0
1655133720000|2022-06-13 15:22:00|12623.74|12623.74|12622.36|12622.36|12623.74|12623.74|12622.36|12622.36|0
1655133730000|2022-06-13 15:22:10|12620.77|12620.77|12620.77|12620.77|12620.77|12620.77|12620.77|12620.77|0
1655133750000|2022-06-13 15:22:30|12619.19|12619.19|12619.19|12619.19|12619.19|12619.19|12619.19|12619.19|0
1655133760000|2022-06-13 15:22:40|12619.65|12619.65|12621.23|12621.23|12621.23|12621.23|12619.65|12619.65|0
1655133770000|2022-06-13 15:22:50|12624.4|12624.4|12624.4|12624.4|12624.4|12624.4|12624.4|12624.4|0
1655133790000|2022-06-13 15:23:10|12625.99|12625.99|12627.32|12627.32|12627.32|12627.32|12625.07|12625.07|0
1655133830000|2022-06-13 15:23:50|12632.08|12632.08|12632.08|12632.08|12632.08|12632.08|12632.08|12632.08|0
1655133840000|2022-06-13 15:24:00|12633.67|12633.67|12628.91|12628.91|12633.67|12633.67|12628.91|12628.91|0
1655133880000|2022-06-13 15:24:40|12630.5|12630.5|12629.58|12629.58|12630.5|12630.5|12629.58|12629.58|0
1655133890000|2022-06-13 15:24:50|12629.12|12629.12|12632.08|12632.08|12632.08|12632.08|12629.12|12629.12|0
1655133900000|2022-06-13 15:25:00|12633.48|12633.48|12632.08|12632.08|12633.48|12633.48|12632.08|12632.08|0
1655133910000|2022-06-13 15:25:10|12633.67|12633.67|12633.67|12633.67|12633.67|12633.67|12633.67|12633.67|0
1655133920000|2022-06-13 15:25:20|12634.59|12634.59|12634.59|12634.59|12634.59|12634.59|12634.59|12634.59|0
1655133930000|2022-06-13 15:25:30|12637.39|12637.39|12637.39|12637.39|12637.39|12637.39|12637.39|12637.39|0
1655133980000|2022-06-13 15:26:20|12634.22|12634.22|12634.22|12634.22|12634.22|12634.22|12634.22|12634.22|0
1655133990000|2022-06-13 15:26:30|12631.04|12631.04|12626.84|12626.84|12631.04|12631.04|12626.84|12626.84|0
1655134000000|2022-06-13 15:26:40|12622.09|12622.09|12622.09|12622.09|12622.09|12622.09|12622.09|12622.09|0
1655134020000|2022-06-13 15:27:00|12621.63|12621.63|12621.63|12621.63|12621.63|12621.63|12621.63|12621.63|0
1655134040000|2022-06-13 15:27:20|12622.55|12622.55|12622.55|12622.55|12622.55|12622.55|12622.55|12622.55|0
1655134050000|2022-06-13 15:27:30|12624.13|12624.13|12624.13|12624.13|12624.13|12624.13|12624.13|12624.13|0
1655134110000|2022-06-13 15:28:30|12617.79|12617.79|12616.2|12616.2|12617.79|12617.79|12616.2|12616.2|0
1655134140000|2022-06-13 15:29:00|12614.62|12614.62|12613.03|12613.03|12614.62|12614.62|12609.86|12609.86|0
1655134150000|2022-06-13 15:29:10|12611.44|12611.44|12609.86|12609.86|12611.44|12611.44|12609.86|12609.86|0
1655134160000|2022-06-13 15:29:20|12612.66|12612.66|12611.07|12611.07|12612.66|12612.66|12611.07|12611.07|0
1655134170000|2022-06-13 15:29:30|12607.9|12607.9|12610.88|12610.88|12614.06|12614.06|12607.9|12607.9|0
1655134180000|2022-06-13 15:29:40|12612.47|12612.47|12614.06|12614.06|12614.06|12614.06|12612.47|12612.47|0
1655134190000|2022-06-13 15:29:50|12610.88|12610.88|12609.3|12609.3|12610.88|12610.88|12609.3|12609.3|0
1655190900000|2022-06-14 07:15:00|12730.91|12730.91|12730.91|12730.91|12730.91|12730.91|12730.91|12730.91|0
1655190950000|2022-06-14 07:15:50|12732.49|12732.49|12737.25|12737.25|12737.25|12737.25|12732.49|12732.49|0
1655190960000|2022-06-14 07:16:00|12726.15|12726.15|12726.15|12726.15|12726.15|12726.15|12726.15|12726.15|0
1655191000000|2022-06-14 07:16:40|12729.32|12729.32|12726.15|12726.15|12729.32|12729.32|12726.15|12726.15|0
1655191030000|2022-06-14 07:17:10|12721.39|12721.39|12717.19|12717.19|12721.39|12721.39|12717.19|12717.19|0
1655191040000|2022-06-14 07:17:20|12714.02|12714.02|12717.19|12717.19|12717.19|12717.19|12714.02|12714.02|0
1655191060000|2022-06-14 07:17:40|12706.09|12706.09|12701.33|12701.33|12706.09|12706.09|12701.33|12701.33|0
1655191140000|2022-06-14 07:19:00|12698.53|12698.53|12704.13|12704.13|12704.13|12704.13|12698.53|12698.53|0
1655191150000|2022-06-14 07:19:10|12711.13|12711.13|12712.34|12712.34|12717.94|12717.94|12709.54|12709.54|0
1655191190000|2022-06-14 07:19:50|12720.74|12720.74|12720.74|12720.74|12720.74|12720.74|12720.74|12720.74|0
1655191200000|2022-06-14 07:20:00|12717.94|12717.94|12717.94|12717.94|12717.94|12717.94|12717.94|12717.94|0
1655191240000|2022-06-14 07:20:40|12716.54|12716.54|12716.54|12716.54|12716.54|12716.54|12716.54|12716.54|0
1655191270000|2022-06-14 07:21:10|12710.19|12710.19|12710.19|12710.19|12710.19|12710.19|12710.19|12710.19|0
1655191290000|2022-06-14 07:21:30|12712.99|12712.99|12712.99|12712.99|12712.99|12712.99|12712.99|12712.99|0
1655191310000|2022-06-14 07:21:50|12705.99|12705.99|12705.99|12705.99|12705.99|12705.99|12705.99|12705.99|0
1655191330000|2022-06-14 07:22:10|12703.24|12703.24|12696.89|12696.89|12703.24|12703.24|12696.89|12696.89|0
1655191340000|2022-06-14 07:22:20|12695.97|12695.97|12695.97|12695.97|12695.97|12695.97|12695.97|12695.97|0
1655191360000|2022-06-14 07:22:40|12694.57|12694.57|12691.77|12691.77|12694.57|12694.57|12691.77|12691.77|0
1655191450000|2022-06-14 07:24:10|12683.84|12683.84|12683.84|12683.84|12683.84|12683.84|12683.84|12683.84|0
1655191460000|2022-06-14 07:24:20|12685.43|12685.43|12681.23|12681.23|12685.43|12685.43|12681.23|12681.23|0
1655191480000|2022-06-14 07:24:40|12685.99|12685.99|12685.99|12685.99|12685.99|12685.99|12685.99|12685.99|0
1655191490000|2022-06-14 07:24:50|12687.39|12687.39|12687.39|12687.39|12687.39|12687.39|12687.39|12687.39|0
1655191510000|2022-06-14 07:25:10|12690.19|12690.19|12691.77|12691.77|12691.77|12691.77|12690.19|12690.19|0
1655191530000|2022-06-14 07:25:30|12687.02|12687.02|12687.02|12687.02|12687.02|12687.02|12687.02|12687.02|0
1655191540000|2022-06-14 07:25:40|12682.26|12682.26|12682.26|12682.26|12682.26|12682.26|12682.26|12682.26|0
1655191570000|2022-06-14 07:26:10|12685.06|12685.06|12685.06|12685.06|12685.06|12685.06|12685.06|12685.06|0
1655191590000|2022-06-14 07:26:30|12680.86|12680.86|12686.46|12686.46|12686.46|12686.46|12680.86|12680.86|0
1655191610000|2022-06-14 07:26:50|12697.65|12697.65|12696.25|12696.25|12697.65|12697.65|12694.85|12694.85|0
1655191660000|2022-06-14 07:27:40|12690.65|12690.65|12690.65|12690.65|12690.65|12690.65|12690.65|12690.65|0
1655191720000|2022-06-14 07:28:40|12700.45|12700.45|12700.45|12700.45|12700.45|12700.45|12700.45|12700.45|0
1655191740000|2022-06-14 07:29:00|12693.45|12693.45|12693.45|12693.45|12693.45|12693.45|12693.45|12693.45|0
1655191750000|2022-06-14 07:29:10|12694.85|12694.85|12694.85|12694.85|12694.85|12694.85|12694.85|12694.85|0
1655191790000|2022-06-14 07:29:50|12693.45|12693.45|12693.45|12693.45|12693.45|12693.45|12693.45|12693.45|0
1655191870000|2022-06-14 07:31:10|12682.26|12682.26|12682.26|12682.26|12682.26|12682.26|12682.26|12682.26|0
1655191880000|2022-06-14 07:31:20|12656.88|12656.88|12658.47|12658.47|12658.47|12658.47|12656.88|12656.88|0
1655191910000|2022-06-14 07:31:50|12664.06|12664.06|12664.06|12664.06|12664.06|12664.06|12664.06|12664.06|0
1655191970000|2022-06-14 07:32:50|12664.98|12664.98|12664.98|12664.98|12664.98|12664.98|12664.98|12664.98|0
1655191990000|2022-06-14 07:33:10|12660.78|12660.78|12657.99|12657.99|12660.78|12660.78|12657.99|12657.99|0
1655192080000|2022-06-14 07:34:40|12660.78|12660.78|12660.78|12660.78|12660.78|12660.78|12660.78|12660.78|0
1655192120000|2022-06-14 07:35:20|12654.44|12654.44|12654.44|12654.44|12654.44|12654.44|12654.44|12654.44|0
1655192150000|2022-06-14 07:35:50|12656.03|12656.03|12656.03|12656.03|12656.03|12656.03|12656.03|12656.03|0
1655192200000|2022-06-14 07:36:40|12659.2|12659.2|12659.2|12659.2|12659.2|12659.2|12659.2|12659.2|0
1655192260000|2022-06-14 07:37:40|12660.78|12660.78|12665.54|12665.54|12665.54|12665.54|12660.78|12660.78|0
1655192270000|2022-06-14 07:37:50|12668.72|12668.72|12662.74|12662.74|12670.3|12670.3|12660.78|12660.78|0
1655192280000|2022-06-14 07:38:00|12663.96|12663.96|12665.36|12665.36|12665.36|12665.36|12663.96|12663.96|0
1655192400000|2022-06-14 07:40:00|12668.16|12668.16|12665.36|12665.36|12668.16|12668.16|12665.36|12665.36|0
1655192420000|2022-06-14 07:40:20|12666.76|12666.76|12666.76|12666.76|12666.76|12666.76|12666.76|12666.76|0
1655192430000|2022-06-14 07:40:30|12668.16|12668.16|12668.16|12668.16|12668.16|12668.16|12668.16|12668.16|0
1655192540000|2022-06-14 07:42:20|12666.76|12666.76|12666.76|12666.76|12666.76|12666.76|12666.76|12666.76|0
1655192560000|2022-06-14 07:42:40|12669.93|12669.93|12669.93|12669.93|12669.93|12669.93|12669.93|12669.93|0
1655192600000|2022-06-14 07:43:20|12672.23|12672.23|12672.23|12672.23|12672.23|12672.23|12672.23|12672.23|0
1655192720000|2022-06-14 07:45:20|12673.63|12673.63|12673.63|12673.63|12673.63|12673.63|12673.63|12673.63|0
1655192740000|2022-06-14 07:45:40|12677.82|12677.82|12680.62|12680.62|12680.62|12680.62|12677.82|12677.82|0
1655192750000|2022-06-14 07:45:50|12681.54|12681.54|12678.74|12678.74|12681.54|12681.54|12678.74|12678.74|0
1655192840000|2022-06-14 07:47:20|12674.55|12674.55|12665.22|12665.22|12674.55|12674.55|12665.22|12665.22|0
1655192850000|2022-06-14 07:47:30|12666.62|12666.62|12652.34|12652.34|12666.62|12666.62|12652.34|12652.34|0
1655192880000|2022-06-14 07:48:00|12657.1|12657.1|12661.67|12661.67|12661.67|12661.67|12657.1|12657.1|0
1655192890000|2022-06-14 07:48:10|12668.01|12668.01|12671.19|12671.19|12671.19|12671.19|12668.01|12668.01|0
1655192900000|2022-06-14 07:48:20|12672.77|12672.77|12672.77|12672.77|12672.77|12672.77|12672.77|12672.77|0
1655192940000|2022-06-14 07:49:00|12666.43|12666.43|12669.6|12669.6|12669.6|12669.6|12666.43|12666.43|0
1655192970000|2022-06-14 07:49:30|12674.36|12674.36|12674.36|12674.36|12674.36|12674.36|12674.36|12674.36|0
1655192980000|2022-06-14 07:49:40|12679.12|12679.12|12679.12|12679.12|12679.12|12679.12|12679.12|12679.12|0
1655193010000|2022-06-14 07:50:10|12674.36|12674.36|12672.77|12672.77|12674.36|12674.36|12672.77|12672.77|0
1655193050000|2022-06-14 07:50:50|12669.6|12669.6|12669.6|12669.6|12669.6|12669.6|12669.6|12669.6|0
1655193140000|2022-06-14 07:52:20|12664.84|12664.84|12664.84|12664.84|12664.84|12664.84|12664.84|12664.84|0
1655193180000|2022-06-14 07:53:00|12661.67|12661.67|12661.67|12661.67|12661.67|12661.67|12661.67|12661.67|0
1655193190000|2022-06-14 07:53:10|12660.27|12660.27|12660.27|12660.27|12660.27|12660.27|12660.27|12660.27|0
1655193230000|2022-06-14 07:53:50|12663.44|12663.44|12663.44|12663.44|12663.44|12663.44|12663.44|12663.44|0
1655193250000|2022-06-14 07:54:10|12655.89|12655.89|12651.13|12651.13|12655.89|12655.89|12651.13|12651.13|0
1655193260000|2022-06-14 07:54:20|12649.54|12649.54|12649.54|12649.54|12649.54|12649.54|12649.54|12649.54|0
1655193270000|2022-06-14 07:54:30|12646.37|12646.37|12643.57|12643.57|12646.37|12646.37|12643.57|12643.57|0
1655193280000|2022-06-14 07:54:40|12645.16|12645.16|12645.16|12645.16|12645.16|12645.16|12645.16|12645.16|0
1655193290000|2022-06-14 07:54:50|12641.98|12641.98|12641.98|12641.98|12641.98|12641.98|12641.98|12641.98|0
1655193300000|2022-06-14 07:55:00|12640.6|12640.6|12635.85|12635.85|12640.6|12640.6|12635.85|12635.85|0
1655193310000|2022-06-14 07:55:10|12631.09|12631.09|12630.63|12630.63|12631.09|12631.09|12630.63|12630.63|0
1655193320000|2022-06-14 07:55:20|12627.83|12627.83|12621.69|12621.69|12627.83|12627.83|12621.69|12621.69|0
1655193380000|2022-06-14 07:56:20|12615.35|12615.35|12615.35|12615.35|12615.35|12615.35|12615.35|12615.35|0
1655193390000|2022-06-14 07:56:30|12613.76|12613.76|12615.16|12615.16|12615.16|12615.16|12613.76|12613.76|0
1655193410000|2022-06-14 07:56:50|12613.76|12613.76|12613.76|12613.76|12613.76|12613.76|12613.76|12613.76|0
1655193430000|2022-06-14 07:57:10|12612.18|12612.18|12612.18|12612.18|12612.18|12612.18|12612.18|12612.18|0
1655193440000|2022-06-14 07:57:20|12613.58|12613.58|12613.58|12613.58|12613.58|12613.58|12613.58|12613.58|0
1655193490000|2022-06-14 07:58:10|12614.97|12614.97|12614.97|12614.97|12614.97|12614.97|12614.97|12614.97|0
1655193500000|2022-06-14 07:58:20|12616.35|12616.35|12616.35|12616.35|12616.35|12616.35|12616.35|12616.35|0
1655193510000|2022-06-14 07:58:30|12614.95|12614.95|12613.55|12613.55|12614.95|12614.95|12613.55|12613.55|0
1655193530000|2022-06-14 07:58:50|12616.73|12616.73|12616.73|12616.73|12616.73|12616.73|12616.73|12616.73|0
1655193580000|2022-06-14 07:59:40|12623.07|12623.07|12623.07|12623.07|12623.07|12623.07|12623.07|12623.07|0
1655193590000|2022-06-14 07:59:50|12626.24|12626.24|12629.42|12629.42|12629.42|12629.42|12626.24|12626.24|0
1655193620000|2022-06-14 08:00:20|12632.21|12632.21|12632.21|12632.21|12632.21|12632.21|12632.21|12632.21|0
1655193640000|2022-06-14 08:00:40|12636.97|12636.97|12633.8|12633.8|12636.97|12636.97|12633.8|12633.8|0
1655193720000|2022-06-14 08:02:00|12636.97|12636.97|12635.57|12635.57|12636.97|12636.97|12635.57|12635.57|0
1655193730000|2022-06-14 08:02:10|12641.92|12641.92|12641.92|12641.92|12641.92|12641.92|12641.92|12641.92|0
1655193740000|2022-06-14 08:02:20|12640.52|12640.52|12637.72|12637.72|12641.92|12641.92|12637.72|12637.72|0
1655193750000|2022-06-14 08:02:30|12628.2|12628.2|12631|12631|12631|12631|12626.8|12626.8|0
1655193760000|2022-06-14 08:02:40|12624|12624|12625.03|12625.03|12628.2|12628.2|12624|12624|0
1655193790000|2022-06-14 08:03:10|12620.83|12620.83|12620.83|12620.83|12620.83|12620.83|12620.83|12620.83|0
1655193800000|2022-06-14 08:03:20|12615.23|12615.23|12615.23|12615.23|12615.23|12615.23|12615.23|12615.23|0
1655193810000|2022-06-14 08:03:30|12610.48|12610.48|12607.3|12607.3|12610.48|12610.48|12607.3|12607.3|0
1655193920000|2022-06-14 08:05:20|12615.23|12615.23|12615.23|12615.23|12615.23|12615.23|12615.23|12615.23|0
1655193930000|2022-06-14 08:05:30|12615.69|12615.69|12616.13|12616.13|12617.53|12617.53|12615.69|12615.69|0
1655193940000|2022-06-14 08:05:40|12613.33|12613.33|12613.33|12613.33|12613.33|12613.33|12613.33|12613.33|0
1655194000000|2022-06-14 08:06:40|12608.58|12608.58|12608.58|12608.58|12608.58|12608.58|12608.58|12608.58|0
1655194030000|2022-06-14 08:07:10|12610.16|12610.16|12610.16|12610.16|12610.16|12610.16|12610.16|12610.16|0
1655194050000|2022-06-14 08:07:30|12606.99|12606.99|12606.99|12606.99|12606.99|12606.99|12606.99|12606.99|0
1655194080000|2022-06-14 08:08:00|12602.79|12602.79|12602.79|12602.79|12602.79|12602.79|12602.79|12602.79|0
1655194140000|2022-06-14 08:09:00|12605.59|12605.59|12605.59|12605.59|12605.59|12605.59|12605.59|12605.59|0
1655194190000|2022-06-14 08:09:50|12613.52|12613.52|12613.52|12613.52|12613.52|12613.52|12613.52|12613.52|0
1655194210000|2022-06-14 08:10:10|12611.93|12611.93|12611.93|12611.93|12611.93|12611.93|12608.76|12608.76|0
1655194270000|2022-06-14 08:11:10|12613.33|12613.33|12613.33|12613.33|12613.33|12613.33|12613.33|12613.33|0
1655194280000|2022-06-14 08:11:20|12619.68|12619.68|12615.84|12615.84|12619.68|12619.68|12614.92|12614.92|0
1655194290000|2022-06-14 08:11:30|12616.3|12616.3|12616.3|12616.3|12616.3|12616.3|12616.3|12616.3|0
1655194300000|2022-06-14 08:11:40|12619.1|12619.1|12619.1|12619.1|12619.1|12619.1|12619.1|12619.1|0
1655194310000|2022-06-14 08:11:50|12625.44|12625.44|12625.44|12625.44|12625.44|12625.44|12625.44|12625.44|0
1655194340000|2022-06-14 08:12:20|12631.79|12631.79|12631.79|12631.79|12631.79|12631.79|12631.79|12631.79|0
1655194370000|2022-06-14 08:12:50|12630.39|12630.39|12630.39|12630.39|12630.39|12630.39|12630.39|12630.39|0
1655194420000|2022-06-14 08:13:40|12627.59|12627.59|12627.59|12627.59|12627.59|12627.59|12627.59|12627.59|0
1655194460000|2022-06-14 08:14:20|12626|12626|12626|12626|12626|12626|12626|12626|0
1655194470000|2022-06-14 08:14:30|12621.24|12621.24|12619.66|12619.66|12621.24|12621.24|12619.66|12619.66|0
1655194520000|2022-06-14 08:15:20|12616.86|12616.86|12616.86|12616.86|12616.86|12616.86|12616.86|12616.86|0
1655194530000|2022-06-14 08:15:30|12615.27|12615.27|12613.23|12613.23|12615.27|12615.27|12613.23|12613.23|0
1655194540000|2022-06-14 08:15:40|12610.43|12610.43|12610.43|12610.43|12610.43|12610.43|12610.43|12610.43|0
1655194630000|2022-06-14 08:17:10|12607.26|12607.26|12607.26|12607.26|12607.26|12607.26|12607.26|12607.26|0
1655194670000|2022-06-14 08:17:50|12605.86|12605.86|12605.86|12605.86|12605.86|12605.86|12605.86|12605.86|0
1655194690000|2022-06-14 08:18:10|12604.27|12604.27|12604.27|12604.27|12604.27|12604.27|12604.27|12604.27|0
1655194720000|2022-06-14 08:18:40|12600.07|12600.07|12598.49|12598.49|12600.07|12600.07|12598.49|12598.49|0
1655194750000|2022-06-14 08:19:10|12600.07|12600.07|12600.07|12600.07|12600.07|12600.07|12600.07|12600.07|0
1655194760000|2022-06-14 08:19:20|12601.47|12601.47|12601.47|12601.47|12601.47|12601.47|12601.47|12601.47|0
1655194770000|2022-06-14 08:19:30|12602.87|12602.87|12598.67|12598.67|12602.87|12602.87|12598.67|12598.67|0
1655194780000|2022-06-14 08:19:40|12597.09|12597.09|12597.09|12597.09|12597.09|12597.09|12597.09|12597.09|0
1655194820000|2022-06-14 08:20:20|12598.67|12598.67|12598.67|12598.67|12598.67|12598.67|12598.67|12598.67|0
1655194840000|2022-06-14 08:20:40|12595.5|12595.5|12591.3|12591.3|12595.5|12595.5|12591.3|12591.3|0
1655194850000|2022-06-14 08:20:50|12589.72|12589.72|12589.72|12589.72|12589.72|12589.72|12589.72|12589.72|0
1655194900000|2022-06-14 08:21:40|12586.54|12586.54|12586.54|12586.54|12586.54|12586.54|12586.54|12586.54|0
1655194930000|2022-06-14 08:22:10|12587.94|12587.94|12594.1|12594.1|12594.1|12594.1|12587.94|12587.94|0
1655194950000|2022-06-14 08:22:30|12592.51|12592.51|12592.51|12592.51|12592.51|12592.51|12592.51|12592.51|0
1655195010000|2022-06-14 08:23:30|12589.72|12589.72|12589.72|12589.72|12589.72|12589.72|12589.72|12589.72|0
1655195040000|2022-06-14 08:24:00|12588.13|12588.13|12588.13|12588.13|12588.13|12588.13|12588.13|12588.13|0
1655195090000|2022-06-14 08:24:50|12589.53|12589.53|12586.73|12586.73|12589.53|12589.53|12586.73|12586.73|0
1655195100000|2022-06-14 08:25:00|12583.56|12583.56|12583.56|12583.56|12583.56|12583.56|12583.56|12583.56|0
1655195130000|2022-06-14 08:25:30|12585.14|12585.14|12585.14|12585.14|12585.14|12585.14|12585.14|12585.14|0
1655195160000|2022-06-14 08:26:00|12589.34|12589.34|12594.1|12594.1|12594.1|12594.1|12589.34|12589.34|0
1655195180000|2022-06-14 08:26:20|12591.3|12591.3|12591.3|12591.3|12591.3|12591.3|12591.3|12591.3|0
1655195240000|2022-06-14 08:27:20|12589.72|12589.72|12589.72|12589.72|12589.72|12589.72|12589.72|12589.72|0
1655195280000|2022-06-14 08:28:00|12586.54|12586.54|12586.54|12586.54|12586.54|12586.54|12586.54|12586.54|0
1655195320000|2022-06-14 08:28:40|12583.74|12583.74|12583.74|12583.74|12583.74|12583.74|12583.74|12583.74|0
1655195340000|2022-06-14 08:29:00|12586.92|12586.92|12586.92|12586.92|12586.92|12586.92|12586.92|12586.92|0
1655195370000|2022-06-14 08:29:30|12591.68|12591.68|12591.68|12591.68|12591.68|12591.68|12591.68|12591.68|0
1655195450000|2022-06-14 08:30:50|12593.07|12593.07|12593.07|12593.07|12593.07|12593.07|12593.07|12593.07|0
1655195460000|2022-06-14 08:31:00|12596.25|12596.25|12596.25|12596.25|12596.25|12596.25|12596.25|12596.25|0
1655195530000|2022-06-14 08:32:10|12593.07|12593.07|12594.47|12594.47|12594.47|12594.47|12593.07|12593.07|0
1655195560000|2022-06-14 08:32:40|12602.4|12602.4|12602.4|12602.4|12602.4|12602.4|12602.4|12602.4|0
1655195570000|2022-06-14 08:32:50|12607.16|12607.16|12607.16|12607.16|12607.16|12607.16|12607.16|12607.16|0
1655195580000|2022-06-14 08:33:00|12608.56|12608.56|12608.56|12608.56|12608.56|12608.56|12608.56|12608.56|0
1655195590000|2022-06-14 08:33:10|12611.36|12611.36|12614.6|12614.6|12614.6|12614.6|12611.36|12611.36|0
1655195620000|2022-06-14 08:33:40|12616|12616|12616|12616|12618.8|12618.8|12616|12616|0
1655195640000|2022-06-14 08:34:00|12619.17|12619.17|12619.36|12619.36|12619.36|12619.36|12614.6|12614.6|0
1655195650000|2022-06-14 08:34:10|12616.19|12616.19|12616.19|12616.19|12616.19|12616.19|12616.19|12616.19|0
1655195700000|2022-06-14 08:35:00|12611.43|12611.43|12609.84|12609.84|12611.43|12611.43|12609.84|12609.84|0
1655195770000|2022-06-14 08:36:10|12605.64|12605.64|12605.64|12605.64|12605.64|12605.64|12605.64|12605.64|0
1655195820000|2022-06-14 08:37:00|12602.47|12602.47|12602.47|12602.47|12602.47|12602.47|12602.47|12602.47|0
1655195860000|2022-06-14 08:37:40|12599.67|12599.67|12599.67|12599.67|12599.67|12599.67|12599.67|12599.67|0
1655195880000|2022-06-14 08:38:00|12598.09|12598.09|12598.09|12598.09|12598.09|12598.09|12598.09|12598.09|0
1655195890000|2022-06-14 08:38:10|12596.69|12596.69|12596.69|12596.69|12596.69|12596.69|12596.69|12596.69|0
1655195920000|2022-06-14 08:38:40|12598.27|12598.27|12596.89|12596.89|12598.27|12598.27|12596.89|12596.89|0
1655195960000|2022-06-14 08:39:20|12594.09|12594.09|12594.09|12594.09|12594.09|12594.09|12594.09|12594.09|0
1655195980000|2022-06-14 08:39:40|12589.34|12589.34|12589.34|12589.34|12589.34|12589.34|12589.34|12589.34|0
1655196040000|2022-06-14 08:40:40|12579.54|12579.54|12576.37|12576.37|12579.54|12579.54|12571.61|12571.61|0
1655196090000|2022-06-14 08:41:30|12573.57|12573.57|12573.57|12573.57|12573.57|12573.57|12573.57|12573.57|0
1655196100000|2022-06-14 08:41:40|12572.19|12572.19|12570.81|12570.81|12572.19|12572.19|12570.81|12570.81|0
1655196140000|2022-06-14 08:42:20|12566.61|12566.61|12566.61|12566.61|12566.61|12566.61|12566.61|12566.61|0
1655196150000|2022-06-14 08:42:30|12561.85|12561.85|12561.85|12561.85|12561.85|12561.85|12561.85|12561.85|0
1655196160000|2022-06-14 08:42:40|12560.27|12560.27|12558.87|12558.87|12560.27|12560.27|12558.87|12558.87|0
1655196180000|2022-06-14 08:43:00|12559.79|12559.79|12559.79|12559.79|12559.79|12559.79|12559.79|12559.79|0
1655196190000|2022-06-14 08:43:10|12561.37|12561.37|12561.37|12561.37|12561.37|12561.37|12561.37|12561.37|0
1655196200000|2022-06-14 08:43:20|12558.2|12558.2|12562.96|12562.96|12562.96|12562.96|12558.2|12558.2|0
1655196220000|2022-06-14 08:43:40|12566.13|12566.13|12566.13|12566.13|12566.13|12566.13|12566.13|12566.13|0
1655196330000|2022-06-14 08:45:30|12563.33|12563.33|12558.57|12558.57|12563.33|12563.33|12558.57|12558.57|0
1655196390000|2022-06-14 08:46:30|12560.16|12560.16|12560.16|12560.16|12560.16|12560.16|12560.16|12560.16|0
1655196460000|2022-06-14 08:47:40|12555.4|12555.4|12558.57|12558.57|12558.57|12558.57|12555.4|12555.4|0
1655196500000|2022-06-14 08:48:20|12556.99|12556.99|12556.99|12556.99|12556.99|12556.99|12556.99|12556.99|0
1655196520000|2022-06-14 08:48:40|12555.4|12555.4|12552.23|12552.23|12555.4|12555.4|12552.23|12552.23|0
1655196580000|2022-06-14 08:49:40|12550.83|12550.83|12550.83|12550.83|12550.83|12550.83|12550.83|12550.83|0
1655196600000|2022-06-14 08:50:00|12555.59|12555.59|12555.59|12555.59|12555.59|12555.59|12555.59|12555.59|0
1655196630000|2022-06-14 08:50:30|12557.17|12557.17|12558.76|12558.76|12558.76|12558.76|12557.17|12557.17|0
1655196660000|2022-06-14 08:51:00|12554|12554|12550.83|12550.83|12554|12554|12550.83|12550.83|0
1655196700000|2022-06-14 08:51:40|12553.63|12553.63|12553.63|12553.63|12553.63|12553.63|12553.63|12553.63|0
1655196740000|2022-06-14 08:52:20|12550.83|12550.83|12550.83|12550.83|12550.83|12550.83|12550.83|12550.83|0
1655196900000|2022-06-14 08:55:00|12552.42|12552.42|12552.42|12552.42|12552.42|12552.42|12552.42|12552.42|0
1655196950000|2022-06-14 08:55:50|12547.66|12547.66|12547.66|12547.66|12547.66|12547.66|12547.66|12547.66|0
1655196970000|2022-06-14 08:56:10|12550.46|12550.46|12550.46|12550.46|12550.46|12550.46|12550.46|12550.46|0
1655197010000|2022-06-14 08:56:50|12553.63|12553.63|12553.63|12553.63|12553.63|12553.63|12553.63|12553.63|0
1655197030000|2022-06-14 08:57:10|12548.87|12548.87|12548.87|12548.87|12548.87|12548.87|12548.87|12548.87|0
1655197110000|2022-06-14 08:58:30|12539.35|12539.35|12539.35|12539.35|12539.35|12539.35|12539.35|12539.35|0
1655197120000|2022-06-14 08:58:40|12535.16|12535.16|12533.76|12533.76|12535.16|12535.16|12533.76|12533.76|0
1655197140000|2022-06-14 08:59:00|12535.16|12535.16|12535.16|12535.16|12535.16|12535.16|12535.16|12535.16|0
1655197200000|2022-06-14 09:00:00|12539.91|12539.91|12539.91|12539.91|12539.91|12539.91|12539.91|12539.91|0
1655197290000|2022-06-14 09:01:30|12542.71|12542.71|12546.91|12546.91|12546.91|12546.91|12542.71|12542.71|0
1655197300000|2022-06-14 09:01:40|12551.67|12551.67|12551.67|12551.67|12551.67|12551.67|12551.67|12551.67|0
1655197320000|2022-06-14 09:02:00|12554.84|12554.84|12554.84|12554.84|12554.84|12554.84|12554.84|12554.84|0
1655197330000|2022-06-14 09:02:10|12556.43|12556.43|12550.08|12550.08|12556.43|12556.43|12550.08|12550.08|0
1655197370000|2022-06-14 09:02:50|12551.67|12551.67|12553.26|12553.26|12553.26|12553.26|12551.67|12551.67|0
1655197380000|2022-06-14 09:03:00|12556.43|12556.43|12556.43|12556.43|12556.43|12556.43|12556.43|12556.43|0
1655197390000|2022-06-14 09:03:10|12553.26|12553.26|12556.43|12556.43|12556.43|12556.43|12553.26|12553.26|0
1655197400000|2022-06-14 09:03:20|12553.26|12553.26|12553.26|12553.26|12553.26|12553.26|12553.26|12553.26|0
1655197440000|2022-06-14 09:04:00|12558.01|12558.01|12558.01|12558.01|12558.01|12558.01|12558.01|12558.01|0
1655197450000|2022-06-14 09:04:10|12556.43|12556.43|12556.43|12556.43|12556.43|12556.43|12556.43|12556.43|0
1655197490000|2022-06-14 09:04:50|12558.01|12558.01|12558.01|12558.01|12558.01|12558.01|12558.01|12558.01|0
1655197530000|2022-06-14 09:05:30|12553.26|12553.26|12553.26|12553.26|12558.01|12558.01|12553.26|12553.26|0
1655197540000|2022-06-14 09:05:40|12554.84|12554.84|12554.84|12554.84|12554.84|12554.84|12554.84|12554.84|0
1655197550000|2022-06-14 09:05:50|12551.67|12551.67|12555.87|12555.87|12555.87|12555.87|12551.67|12551.67|0
1655197630000|2022-06-14 09:07:10|12554.28|12554.28|12554.28|12554.28|12554.28|12554.28|12554.28|12554.28|0
1655197700000|2022-06-14 09:08:20|12551.48|12551.48|12557.83|12557.83|12557.83|12557.83|12551.48|12551.48|0
1655197750000|2022-06-14 09:09:10|12570.42|12570.42|12570.42|12570.42|12570.42|12570.42|12570.42|12570.42|0
1655197830000|2022-06-14 09:10:30|12573.6|12573.6|12573.6|12573.6|12573.6|12573.6|12573.6|12573.6|0
1655197950000|2022-06-14 09:12:30|12570.42|12570.42|12568.84|12568.84|12572.01|12572.01|12568.84|12568.84|0
1655198010000|2022-06-14 09:13:30|12562.49|12562.49|12556.89|12556.89|12562.49|12562.49|12556.89|12556.89|0
1655198020000|2022-06-14 09:13:40|12553.72|12553.72|12553.72|12553.72|12553.72|12553.72|12553.72|12553.72|0
1655198030000|2022-06-14 09:13:50|12550.55|12550.55|12550.55|12550.55|12550.55|12550.55|12550.55|12550.55|0
1655198080000|2022-06-14 09:14:40|12555.31|12555.31|12555.31|12555.31|12555.31|12555.31|12555.31|12555.31|0
1655198190000|2022-06-14 09:16:30|12552.14|12552.14|12552.14|12552.14|12552.14|12552.14|12552.14|12552.14|0
1655198240000|2022-06-14 09:17:20|12550.55|12550.55|12547.75|12547.75|12550.55|12550.55|12547.75|12547.75|0
1655198260000|2022-06-14 09:17:40|12550.92|12550.92|12550.92|12550.92|12550.92|12550.92|12550.92|12550.92|0
1655198340000|2022-06-14 09:19:00|12549.34|12549.34|12549.34|12549.34|12549.34|12549.34|12549.34|12549.34|0
1655198440000|2022-06-14 09:20:40|12550.92|12550.92|12550.92|12550.92|12550.92|12550.92|12550.92|12550.92|0
1655198450000|2022-06-14 09:20:50|12549.52|12549.52|12549.52|12549.52|12549.52|12549.52|12549.52|12549.52|0
1655198570000|2022-06-14 09:22:50|12557.45|12557.45|12557.45|12557.45|12557.45|12557.45|12557.45|12557.45|0
1655198610000|2022-06-14 09:23:30|12563.05|12563.05|12563.05|12563.05|12563.05|12563.05|12563.05|12563.05|0
1655198630000|2022-06-14 09:23:50|12566.22|12566.22|12566.22|12566.22|12566.22|12566.22|12566.22|12566.22|0
1655198640000|2022-06-14 09:24:00|12569.4|12569.4|12569.4|12569.4|12569.4|12569.4|12569.4|12569.4|0
1655198700000|2022-06-14 09:25:00|12567.81|12567.81|12567.81|12567.81|12567.81|12567.81|12567.81|12567.81|0
1655198710000|2022-06-14 09:25:10|12566.22|12566.22|12563.05|12563.05|12566.22|12566.22|12563.05|12563.05|0
1655198720000|2022-06-14 09:25:20|12558.85|12558.85|12558.85|12558.85|12558.85|12558.85|12558.85|12558.85|0
1655198730000|2022-06-14 09:25:30|12557.45|12557.45|12557.45|12557.45|12557.45|12557.45|12557.45|12557.45|0
1655198750000|2022-06-14 09:25:50|12552.7|12552.7|12552.7|12552.7|12552.7|12552.7|12552.7|12552.7|0
1655198760000|2022-06-14 09:26:00|12549.52|12549.52|12548.12|12548.12|12549.52|12549.52|12548.12|12548.12|0
1655198790000|2022-06-14 09:26:30|12543.37|12543.37|12544.95|12544.95|12544.95|12544.95|12543.37|12543.37|0
1655198800000|2022-06-14 09:26:40|12543.37|12543.37|12548.12|12548.12|12548.12|12548.12|12543.37|12543.37|0
1655198840000|2022-06-14 09:27:20|12545.33|12545.33|12545.33|12545.33|12545.33|12545.33|12545.33|12545.33|0
1655198860000|2022-06-14 09:27:40|12538.98|12538.98|12538.98|12538.98|12538.98|12538.98|12538.98|12538.98|0
1655198930000|2022-06-14 09:28:50|12535.81|12535.81|12540.57|12540.57|12540.57|12540.57|12535.81|12535.81|0
1655198940000|2022-06-14 09:29:00|12542.15|12542.15|12540.57|12540.57|12542.15|12542.15|12540.57|12540.57|0
1655198990000|2022-06-14 09:29:50|12545.33|12545.33|12545.33|12545.33|12545.33|12545.33|12545.33|12545.33|0
1655199010000|2022-06-14 09:30:10|12546.91|12546.91|12546.91|12546.91|12546.91|12546.91|12546.91|12546.91|0
1655199040000|2022-06-14 09:30:40|12551.67|12551.67|12548.5|12548.5|12551.67|12551.67|12548.5|12548.5|0
1655199050000|2022-06-14 09:30:50|12551.67|12551.67|12551.67|12551.67|12551.67|12551.67|12551.67|12551.67|0
1655199150000|2022-06-14 09:32:30|12550.27|12550.27|12550.27|12550.27|12550.27|12550.27|12550.27|12550.27|0
1655199170000|2022-06-14 09:32:50|12551.65|12551.65|12556.41|12556.41|12556.41|12556.41|12551.65|12551.65|0
1655199180000|2022-06-14 09:33:00|12560.61|12560.61|12560.61|12560.61|12560.61|12560.61|12560.61|12560.61|0
1655199240000|2022-06-14 09:34:00|12555.01|12555.01|12555.01|12555.01|12555.01|12555.01|12555.01|12555.01|0
1655199280000|2022-06-14 09:34:40|12553.42|12553.42|12553.42|12553.42|12553.42|12553.42|12553.42|12553.42|0
1655199340000|2022-06-14 09:35:40|12556.59|12556.59|12556.59|12556.59|12556.59|12556.59|12556.59|12556.59|0
1655199350000|2022-06-14 09:35:50|12558.18|12558.18|12562.94|12562.94|12562.94|12562.94|12558.18|12558.18|0
1655199360000|2022-06-14 09:36:00|12567.7|12567.7|12567.7|12567.7|12567.7|12567.7|12567.7|12567.7|0
1655199380000|2022-06-14 09:36:20|12571.9|12571.9|12577.49|12577.49|12577.49|12577.49|12571.9|12571.9|0
1655199440000|2022-06-14 09:37:20|12571.15|12571.15|12571.15|12571.15|12571.15|12571.15|12571.15|12571.15|0
1655199500000|2022-06-14 09:38:20|12567.98|12567.98|12567.98|12567.98|12567.98|12567.98|12567.98|12567.98|0
1655199540000|2022-06-14 09:39:00|12571.15|12571.15|12571.15|12571.15|12571.15|12571.15|12571.15|12571.15|0
1655199590000|2022-06-14 09:39:50|12566.39|12566.39|12566.39|12566.39|12566.39|12566.39|12566.39|12566.39|0
1655199720000|2022-06-14 09:42:00|12563.22|12563.22|12561.63|12561.63|12563.22|12563.22|12560.05|12560.05|0
1655199730000|2022-06-14 09:42:10|12558.46|12558.46|12558.46|12558.46|12558.46|12558.46|12558.46|12558.46|0
1655199780000|2022-06-14 09:43:00|12556.87|12556.87|12556.87|12556.87|12556.87|12556.87|12556.87|12556.87|0
1655199870000|2022-06-14 09:44:30|12553.7|12553.7|12553.7|12553.7|12553.7|12553.7|12553.7|12553.7|0
1655199880000|2022-06-14 09:44:40|12555.29|12555.29|12561.63|12561.63|12561.63|12561.63|12555.29|12555.29|0
1655199890000|2022-06-14 09:44:50|12556.87|12556.87|12556.87|12556.87|12556.87|12556.87|12556.87|12556.87|0
1655199900000|2022-06-14 09:45:00|12558.27|12558.27|12559.67|12559.67|12559.67|12559.67|12558.27|12558.27|0
1655199910000|2022-06-14 09:45:10|12556.87|12556.87|12556.87|12556.87|12556.87|12556.87|12556.87|12556.87|0
1655199950000|2022-06-14 09:45:50|12554.08|12554.08|12554.08|12554.08|12554.08|12554.08|12552.68|12552.68|0
1655199960000|2022-06-14 09:46:00|12549.32|12549.32|12549.32|12549.32|12549.32|12549.32|12549.32|12549.32|0
1655199980000|2022-06-14 09:46:20|12547.73|12547.73|12547.73|12547.73|12547.73|12547.73|12547.73|12547.73|0
1655200040000|2022-06-14 09:47:20|12542.97|12542.97|12542.97|12542.97|12542.97|12542.97|12542.97|12542.97|0
1655200130000|2022-06-14 09:48:50|12546.14|12546.14|12541.39|12541.39|12546.14|12546.14|12541.39|12541.39|0
1655200140000|2022-06-14 09:49:00|12538.21|12538.21|12538.21|12538.21|12538.21|12538.21|12538.21|12538.21|0
1655200270000|2022-06-14 09:51:10|12542.41|12542.41|12545.21|12545.21|12545.21|12545.21|12542.41|12542.41|0
1655200280000|2022-06-14 09:51:20|12548.38|12548.38|12548.38|12548.38|12548.38|12548.38|12548.38|12548.38|0
1655200290000|2022-06-14 09:51:30|12551.56|12551.56|12551.56|12551.56|12551.56|12551.56|12551.56|12551.56|0
1655200310000|2022-06-14 09:51:50|12548.38|12548.38|12548.38|12548.38|12548.38|12548.38|12548.38|12548.38|0
1655200390000|2022-06-14 09:53:10|12549.78|12549.78|12552.96|12552.96|12552.96|12552.96|12549.78|12549.78|0
1655200400000|2022-06-14 09:53:20|12554.54|12554.54|12554.54|12554.54|12554.54|12554.54|12554.54|12554.54|0
1655200500000|2022-06-14 09:55:00|12556.13|12556.13|12556.13|12556.13|12556.13|12556.13|12556.13|12556.13|0
1655200520000|2022-06-14 09:55:20|12557.51|12557.51|12557.51|12557.51|12557.51|12557.51|12557.51|12557.51|0
1655200630000|2022-06-14 09:57:10|12551.35|12551.35|12551.35|12551.35|12551.35|12551.35|12551.35|12551.35|0
1655200640000|2022-06-14 09:57:20|12549.76|12549.76|12549.76|12549.76|12549.76|12549.76|12549.76|12549.76|0
1655200650000|2022-06-14 09:57:30|12546.96|12546.96|12546.96|12546.96|12546.96|12546.96|12546.96|12546.96|0
1655200720000|2022-06-14 09:58:40|12545.38|12545.38|12541.18|12541.18|12545.38|12545.38|12541.18|12541.18|0
1655200740000|2022-06-14 09:59:00|12533.25|12533.25|12533.25|12533.25|12533.25|12533.25|12533.25|12533.25|0
1655200790000|2022-06-14 09:59:50|12533.71|12533.71|12534.63|12534.63|12534.63|12534.63|12533.71|12533.71|0
1655200810000|2022-06-14 10:00:10|12536.03|12536.03|12536.03|12536.03|12536.03|12536.03|12536.03|12536.03|0
1655200870000|2022-06-14 10:01:10|12533.23|12533.23|12528.47|12528.47|12533.23|12533.23|12528.47|12528.47|0
1655200910000|2022-06-14 10:01:50|12526.61|12526.61|12529.41|12529.41|12529.41|12529.41|12525.21|12525.21|0
1655200920000|2022-06-14 10:02:00|12527.82|12527.82|12527.82|12527.82|12527.82|12527.82|12527.82|12527.82|0
1655200950000|2022-06-14 10:02:30|12519.89|12519.89|12519.89|12519.89|12519.89|12519.89|12519.89|12519.89|0
1655200980000|2022-06-14 10:03:00|12516.72|12516.72|12513.55|12513.55|12516.72|12516.72|12513.55|12513.55|0
1655200990000|2022-06-14 10:03:10|12519.89|12519.89|12523.07|12523.07|12523.07|12523.07|12519.89|12519.89|0
1655201000000|2022-06-14 10:03:20|12522.61|12522.61|12522.61|12522.61|12522.61|12522.61|12522.61|12522.61|0
1655201010000|2022-06-14 10:03:30|12519.81|12519.81|12519.81|12519.81|12519.81|12519.81|12519.81|12519.81|0
1655201030000|2022-06-14 10:03:50|12515.05|12515.05|12515.05|12515.05|12515.05|12515.05|12515.05|12515.05|0
1655201070000|2022-06-14 10:04:30|12516.45|12516.45|12517.85|12517.85|12517.85|12517.85|12516.45|12516.45|0
1655201240000|2022-06-14 10:07:20|12514.68|12514.68|12514.68|12514.68|12514.68|12514.68|12514.68|12514.68|0
1655201270000|2022-06-14 10:07:50|12513.28|12513.28|12513.28|12513.28|12513.28|12513.28|12513.28|12513.28|0
1655201280000|2022-06-14 10:08:00|12510.1|12510.1|12510.1|12510.1|12510.1|12510.1|12510.1|12510.1|0
1655201310000|2022-06-14 10:08:30|12507.12|12507.12|12505.72|12505.72|12507.12|12507.12|12505.72|12505.72|0
1655201360000|2022-06-14 10:09:20|12505.26|12505.26|12505.26|12505.26|12505.26|12505.26|12505.26|12505.26|0
1655201380000|2022-06-14 10:09:40|12498.91|12498.91|12498.91|12498.91|12498.91|12498.91|12498.91|12498.91|0
1655201400000|2022-06-14 10:10:00|12496.12|12496.12|12496.12|12496.12|12496.12|12496.12|12496.12|12496.12|0
1655201530000|2022-06-14 10:12:10|12492.94|12492.94|12492.94|12492.94|12492.94|12492.94|12492.94|12492.94|0
1655201550000|2022-06-14 10:12:30|12486.55|12486.55|12482.35|12482.35|12486.55|12486.55|12482.35|12482.35|0
1655201580000|2022-06-14 10:13:00|12476.76|12476.76|12479.56|12479.56|12479.56|12479.56|12472.56|12472.56|0
1655201610000|2022-06-14 10:13:30|12477.97|12477.97|12484.31|12484.31|12484.31|12484.31|12477.97|12477.97|0
1655201630000|2022-06-14 10:13:50|12485.23|12485.23|12485.23|12485.23|12485.23|12485.23|12485.23|12485.23|0
1655201740000|2022-06-14 10:15:40|12480.48|12480.48|12483.65|12483.65|12483.65|12483.65|12478.89|12478.89|0
1655201750000|2022-06-14 10:15:50|12480.85|12480.85|12480.85|12480.85|12480.85|12480.85|12480.85|12480.85|0
1655201810000|2022-06-14 10:16:50|12478.05|12478.05|12478.05|12478.05|12478.05|12478.05|12478.05|12478.05|0
1655201830000|2022-06-14 10:17:10|12479.64|12479.64|12479.64|12479.64|12479.64|12479.64|12479.64|12479.64|0
1655201870000|2022-06-14 10:17:50|12473.29|12473.29|12482.81|12482.81|12482.81|12482.81|12473.29|12473.29|0
1655201880000|2022-06-14 10:18:00|12481.22|12481.22|12481.22|12481.22|12481.22|12481.22|12481.22|12481.22|0
1655201890000|2022-06-14 10:18:10|12476.46|12476.46|12476.46|12476.46|12476.46|12476.46|12476.46|12476.46|0
1655201940000|2022-06-14 10:19:00|12473.66|12473.66|12473.66|12473.66|12473.66|12473.66|12473.66|12473.66|0
1655201950000|2022-06-14 10:19:10|12476.84|12476.84|12476.84|12476.84|12476.84|12476.84|12476.84|12476.84|0
1655202050000|2022-06-14 10:20:50|12478.42|12478.42|12478.42|12478.42|12478.42|12478.42|12478.42|12478.42|0
1655202070000|2022-06-14 10:21:10|12479.82|12479.82|12482.99|12482.99|12482.99|12482.99|12479.82|12479.82|0
1655202090000|2022-06-14 10:21:30|12480.2|12480.2|12481.59|12481.59|12481.59|12481.59|12480.2|12480.2|0
1655202100000|2022-06-14 10:21:40|12478.42|12478.42|12478.42|12478.42|12478.42|12478.42|12478.42|12478.42|0
1655202170000|2022-06-14 10:22:50|12482.62|12482.62|12482.62|12482.62|12482.62|12482.62|12482.62|12482.62|0
1655202190000|2022-06-14 10:23:10|12481.04|12481.04|12472.27|12472.27|12481.04|12481.04|12472.27|12472.27|0
1655202220000|2022-06-14 10:23:40|12465.92|12465.92|12463.12|12463.12|12465.92|12465.92|12463.12|12463.12|0
1655202300000|2022-06-14 10:25:00|12455.19|12455.19|12455.19|12455.19|12455.19|12455.19|12455.19|12455.19|0
1655202330000|2022-06-14 10:25:30|12456.78|12456.78|12455.38|12455.38|12456.78|12456.78|12455.38|12455.38|0
1655202340000|2022-06-14 10:25:40|12453.79|12453.79|12455.38|12455.38|12455.38|12455.38|12453.79|12453.79|0
1655202360000|2022-06-14 10:26:00|12450.62|12450.62|12450.62|12450.62|12450.62|12450.62|12450.62|12450.62|0
1655202400000|2022-06-14 10:26:40|12447.45|12447.45|12447.45|12447.45|12447.45|12447.45|12447.45|12447.45|0
1655202420000|2022-06-14 10:27:00|12442.69|12442.69|12439.89|12439.89|12442.69|12442.69|12439.89|12439.89|0
1655202480000|2022-06-14 10:28:00|12437.09|12437.09|12437.09|12437.09|12437.09|12437.09|12437.09|12437.09|0
1655202490000|2022-06-14 10:28:10|12435.69|12435.69|12438.49|12438.49|12438.49|12438.49|12435.69|12435.69|0
1655202530000|2022-06-14 10:28:50|12435.32|12435.32|12435.32|12435.32|12435.32|12435.32|12435.32|12435.32|0
1655202540000|2022-06-14 10:29:00|12433.02|12433.02|12433.48|12433.48|12433.48|12433.48|12433.02|12433.02|0
1655202600000|2022-06-14 10:30:00|12439.82|12439.82|12439.82|12439.82|12439.82|12439.82|12439.82|12439.82|0
1655202620000|2022-06-14 10:30:20|12433.48|12433.48|12433.48|12433.48|12433.48|12433.48|12433.48|12433.48|0
1655202630000|2022-06-14 10:30:30|12433.94|12433.94|12476.22|12476.22|12477.81|12477.81|12433.94|12433.94|0
1655202640000|2022-06-14 10:30:40|12481.82|12481.82|12458.91|12458.91|12481.82|12481.82|12458.91|12458.91|0
1655202650000|2022-06-14 10:30:50|12457.53|12457.53|12455.94|12455.94|12457.53|12457.53|12455.94|12455.94|0
1655202660000|2022-06-14 10:31:00|12452.77|12452.77|12452.77|12452.77|12452.77|12452.77|12452.77|12452.77|0
1655202670000|2022-06-14 10:31:10|12449.6|12449.6|12449.6|12449.6|12449.6|12449.6|12449.6|12449.6|0
1655202700000|2022-06-14 10:31:40|12444|12444|12444|12444|12444|12444|12444|12444|0
1655202720000|2022-06-14 10:32:00|12448.76|12448.76|12448.76|12448.76|12448.76|12448.76|12448.76|12448.76|0
1655202780000|2022-06-14 10:33:00|12445.59|12445.59|12445.59|12445.59|12445.59|12445.59|12445.59|12445.59|0
1655202840000|2022-06-14 10:34:00|12453.52|12453.52|12448.76|12448.76|12453.52|12453.52|12448.76|12448.76|0
1655202900000|2022-06-14 10:35:00|12450.35|12450.35|12450.35|12450.35|12450.35|12450.35|12450.35|12450.35|0
1655202950000|2022-06-14 10:35:50|12451.27|12451.27|12451.27|12451.27|12451.27|12451.27|12451.27|12451.27|0
1655202970000|2022-06-14 10:36:10|12448.09|12448.09|12458.45|12458.45|12458.45|12458.45|12448.09|12448.09|0
1655203010000|2022-06-14 10:36:50|12461.25|12461.25|12461.25|12461.25|12461.25|12461.25|12461.25|12461.25|0
1655203030000|2022-06-14 10:37:10|12462.65|12462.65|12462.65|12462.65|12462.65|12462.65|12462.65|12462.65|0
1655203040000|2022-06-14 10:37:20|12461.25|12461.25|12461.25|12461.25|12461.25|12461.25|12461.25|12461.25|0
1655203170000|2022-06-14 10:39:30|12458.08|12458.08|12458.08|12458.08|12458.08|12458.08|12458.08|12458.08|0
1655203220000|2022-06-14 10:40:20|12459.66|12459.66|12456.86|12456.86|12459.66|12459.66|12456.86|12456.86|0
1655203250000|2022-06-14 10:40:50|12453.69|12453.69|12452.11|12452.11|12453.69|12453.69|12452.11|12452.11|0
1655203300000|2022-06-14 10:41:40|12455.28|12455.28|12455.28|12455.28|12455.28|12455.28|12455.28|12455.28|0
1655203310000|2022-06-14 10:41:50|12453.88|12453.88|12453.88|12453.88|12453.88|12453.88|12453.88|12453.88|0
1655203360000|2022-06-14 10:42:40|12449.12|12449.12|12449.12|12449.12|12449.12|12449.12|12449.12|12449.12|0
1655203390000|2022-06-14 10:43:10|12447.72|12447.72|12447.72|12447.72|12447.72|12447.72|12447.72|12447.72|0
1655203450000|2022-06-14 10:44:10|12446.32|12446.32|12446.32|12446.32|12446.32|12446.32|12446.32|12446.32|0
1655203460000|2022-06-14 10:44:20|12443.52|12443.52|12440.72|12440.72|12443.52|12443.52|12440.72|12440.72|0
1655203470000|2022-06-14 10:44:30|12450.52|12450.52|12450.52|12450.52|12450.52|12450.52|12450.52|12450.52|0
1655203480000|2022-06-14 10:44:40|12451.92|12451.92|12451.92|12451.92|12451.92|12451.92|12451.92|12451.92|0
1655203500000|2022-06-14 10:45:00|12452.38|12452.38|12452.38|12452.38|12452.38|12452.38|12452.38|12452.38|0
1655203510000|2022-06-14 10:45:10|12457.14|12457.14|12457.14|12457.14|12457.14|12457.14|12457.14|12457.14|0
1655203530000|2022-06-14 10:45:30|12455.74|12455.74|12455.74|12455.74|12455.74|12455.74|12455.74|12455.74|0
1655203560000|2022-06-14 10:46:00|12458.54|12458.54|12458.54|12458.54|12458.54|12458.54|12458.54|12458.54|0
1655203580000|2022-06-14 10:46:20|12460.12|12460.12|12464.88|12464.88|12464.88|12464.88|12460.12|12460.12|0
1655203620000|2022-06-14 10:47:00|12456.95|12456.95|12460.12|12460.12|12460.12|12460.12|12456.95|12456.95|0
1655203640000|2022-06-14 10:47:20|12457.32|12457.32|12455.74|12455.74|12457.32|12457.32|12455.74|12455.74|0
1655203730000|2022-06-14 10:48:50|12454.34|12454.34|12454.34|12454.34|12454.34|12454.34|12454.34|12454.34|0
1655203740000|2022-06-14 10:49:00|12452.94|12452.94|12458.16|12458.16|12458.16|12458.16|12452.57|12452.57|0
1655203750000|2022-06-14 10:49:10|12459.56|12459.56|12459.56|12459.56|12462.36|12462.36|12459.56|12459.56|0
1655203780000|2022-06-14 10:49:40|12463.76|12463.76|12474.49|12474.49|12474.49|12474.49|12463.76|12463.76|0
1655203790000|2022-06-14 10:49:50|12471.69|12471.69|12468.52|12468.52|12471.69|12471.69|12468.52|12468.52|0
1655203810000|2022-06-14 10:50:10|12469.92|12469.92|12469.92|12469.92|12469.92|12469.92|12469.92|12469.92|0
1655203830000|2022-06-14 10:50:30|12468.33|12468.33|12468.33|12468.33|12468.33|12468.33|12468.33|12468.33|0
1655203840000|2022-06-14 10:50:40|12469.73|12469.73|12469.73|12469.73|12469.73|12469.73|12469.73|12469.73|0
1655203880000|2022-06-14 10:51:20|12473.93|12473.93|12483.45|12483.45|12483.45|12483.45|12473.93|12473.93|0
1655203900000|2022-06-14 10:51:40|12481.86|12481.86|12483.45|12483.45|12483.45|12483.45|12481.86|12481.86|0
1655203910000|2022-06-14 10:51:50|12484.85|12484.85|12484.85|12484.85|12484.85|12484.85|12484.85|12484.85|0
1655203940000|2022-06-14 10:52:20|12483.45|12483.45|12479.25|12479.25|12483.45|12483.45|12479.25|12479.25|0
1655203950000|2022-06-14 10:52:30|12474.49|12474.49|12474.49|12474.49|12474.49|12474.49|12474.49|12474.49|0
1655204000000|2022-06-14 10:53:20|12479.25|12479.25|12479.25|12479.25|12479.25|12479.25|12479.25|12479.25|0
1655204030000|2022-06-14 10:53:50|12477.85|12477.85|12476.26|12476.26|12477.85|12477.85|12476.26|12476.26|0
1655204040000|2022-06-14 10:54:00|12481.02|12481.02|12479.62|12479.62|12481.02|12481.02|12479.62|12479.62|0
1655204050000|2022-06-14 10:54:10|12478.22|12478.22|12478.22|12478.22|12478.22|12478.22|12478.22|12478.22|0
1655204070000|2022-06-14 10:54:30|12476.82|12476.82|12476.82|12476.82|12476.82|12476.82|12476.82|12476.82|0
1655204100000|2022-06-14 10:55:00|12478.22|12478.22|12481.39|12481.39|12481.39|12481.39|12478.22|12478.22|0
1655204110000|2022-06-14 10:55:10|12482.98|12482.98|12474.58|12474.58|12482.98|12482.98|12474.58|12474.58|0
1655204120000|2022-06-14 10:55:20|12473|12473|12473|12473|12473|12473|12473|12473|0
1655204150000|2022-06-14 10:55:50|12469.83|12469.83|12469.83|12469.83|12469.83|12469.83|12469.83|12469.83|0
1655204160000|2022-06-14 10:56:00|12465.63|12465.63|12465.63|12465.63|12465.63|12465.63|12465.63|12465.63|0
1655204170000|2022-06-14 10:56:10|12467.03|12467.03|12467.03|12467.03|12467.03|12467.03|12467.03|12467.03|0
1655204250000|2022-06-14 10:57:30|12464.23|12464.23|12464.23|12464.23|12464.23|12464.23|12464.23|12464.23|0
1655204260000|2022-06-14 10:57:40|12462.64|12462.64|12462.64|12462.64|12462.64|12462.64|12462.64|12462.64|0
1655204320000|2022-06-14 10:58:40|12470.57|12470.57|12470.57|12470.57|12470.57|12470.57|12470.57|12470.57|0
1655204340000|2022-06-14 10:59:00|12469.17|12469.17|12469.17|12469.17|12469.17|12469.17|12469.17|12469.17|0
1655204350000|2022-06-14 10:59:10|12463.57|12463.57|12452.77|12452.77|12466.75|12466.75|12452.77|12452.77|0
1655204360000|2022-06-14 10:59:20|12445.77|12445.77|12448.57|12448.57|12448.57|12448.57|12442.98|12442.98|0
1655204370000|2022-06-14 10:59:30|12444.38|12444.38|12437.38|12437.38|12444.38|12444.38|12437.38|12437.38|0
1655204380000|2022-06-14 10:59:40|12431.78|12431.78|12427.02|12427.02|12431.78|12431.78|12425.44|12425.44|0
1655204390000|2022-06-14 10:59:50|12422.82|12422.82|12420.5|12420.5|12422.82|12422.82|12418.25|12418.25|0
1655204400000|2022-06-14 11:00:00|12426.1|12426.1|12437.67|12437.67|12439.07|12439.07|12426.1|12426.1|0
1655204480000|2022-06-14 11:01:20|12434.5|12434.5|12433.1|12433.1|12434.5|12434.5|12428.9|12428.9|0
1655204540000|2022-06-14 11:02:20|12430.3|12430.3|12422.37|12422.37|12430.3|12430.3|12422.37|12422.37|0
1655204550000|2022-06-14 11:02:30|12419.2|12419.2|12419.66|12419.66|12419.66|12419.66|12419.2|12419.2|0
1655204590000|2022-06-14 11:03:10|12414.9|12414.9|12414.9|12414.9|12414.9|12414.9|12414.9|12414.9|0
1655204650000|2022-06-14 11:04:10|12413.5|12413.5|12414.9|12414.9|12414.9|12414.9|12413.5|12413.5|0
1655204660000|2022-06-14 11:04:20|12416.3|12416.3|12416.3|12416.3|12416.3|12416.3|12416.3|12416.3|0
1655204700000|2022-06-14 11:05:00|12417.68|12417.68|12417.68|12417.68|12417.68|12417.68|12417.68|12417.68|0
1655204720000|2022-06-14 11:05:20|12425.61|12425.61|12422.44|12422.44|12425.61|12425.61|12422.44|12422.44|0
1655204740000|2022-06-14 11:05:40|12429.43|12429.43|12429.43|12429.43|12429.43|12429.43|12429.43|12429.43|0
1655204850000|2022-06-14 11:07:30|12432.61|12432.61|12432.61|12432.61|12432.61|12432.61|12432.61|12432.61|0
1655204930000|2022-06-14 11:08:50|12431.21|12431.21|12431.21|12431.21|12431.21|12431.21|12431.21|12431.21|0
1655205050000|2022-06-14 11:10:50|12434.38|12434.38|12434.38|12434.38|12434.38|12434.38|12434.38|12434.38|0
1655205150000|2022-06-14 11:12:30|12438.58|12438.58|12439.98|12439.98|12439.98|12439.98|12438.58|12438.58|0
1655205170000|2022-06-14 11:12:50|12441.56|12441.56|12441.56|12441.56|12441.56|12441.56|12441.56|12441.56|0
1655205260000|2022-06-14 11:14:20|12445.76|12445.76|12445.76|12445.76|12445.76|12445.76|12445.76|12445.76|0
1655205460000|2022-06-14 11:17:40|12438.76|12438.76|12437.38|12437.38|12438.76|12438.76|12437.38|12437.38|0
1655205480000|2022-06-14 11:18:00|12441.58|12441.58|12449.98|12449.98|12449.98|12449.98|12441.58|12441.58|0
1655205550000|2022-06-14 11:19:10|12462.67|12462.67|12462.67|12462.67|12462.67|12462.67|12462.67|12462.67|0
1655205600000|2022-06-14 11:20:00|12465.84|12465.84|12467.24|12467.24|12467.24|12467.24|12465.84|12465.84|0
1655205720000|2022-06-14 11:22:00|12468.62|12468.62|12468.62|12468.62|12468.62|12468.62|12468.62|12468.62|0
1655205760000|2022-06-14 11:22:40|12481.31|12481.31|12481.31|12481.31|12481.31|12481.31|12481.31|12481.31|0
1655205820000|2022-06-14 11:23:40|12486.07|12486.07|12481.31|12481.31|12486.07|12486.07|12481.31|12481.31|0
1655205840000|2022-06-14 11:24:00|12482.89|12482.89|12482.89|12482.89|12482.89|12482.89|12482.89|12482.89|0
1655205880000|2022-06-14 11:24:40|12484.29|12484.29|12484.29|12484.29|12484.29|12484.29|12484.29|12484.29|0
1655205900000|2022-06-14 11:25:00|12481.49|12481.49|12473.94|12473.94|12481.49|12481.49|12473.94|12473.94|0
1655206010000|2022-06-14 11:26:50|12472.35|12472.35|12472.35|12472.35|12472.35|12472.35|12472.35|12472.35|0
1655206020000|2022-06-14 11:27:00|12470.95|12470.95|12472.35|12472.35|12472.35|12472.35|12470.95|12470.95|0
1655206040000|2022-06-14 11:27:20|12469.18|12469.18|12469.18|12469.18|12469.18|12469.18|12469.18|12469.18|0
1655206150000|2022-06-14 11:29:10|12464.42|12464.42|12461.62|12461.62|12464.42|12464.42|12461.62|12461.62|0
1655206280000|2022-06-14 11:31:20|12463.02|12463.02|12463.02|12463.02|12463.02|12463.02|12463.02|12463.02|0
1655206290000|2022-06-14 11:31:30|12451.92|12451.92|12451.92|12451.92|12451.92|12451.92|12451.92|12451.92|0
1655206350000|2022-06-14 11:32:30|12444.92|12444.92|12444.92|12444.92|12444.92|12444.92|12444.92|12444.92|0
1655206370000|2022-06-14 11:32:50|12440.16|12440.16|12440.16|12440.16|12440.16|12440.16|12440.16|12440.16|0
1655206400000|2022-06-14 11:33:20|12438.58|12438.58|12438.58|12438.58|12438.58|12438.58|12438.58|12438.58|0
1655206450000|2022-06-14 11:34:10|12433.82|12433.82|12433.82|12433.82|12433.82|12433.82|12433.82|12433.82|0
1655206460000|2022-06-14 11:34:20|12432.23|12432.23|12432.23|12432.23|12432.23|12432.23|12432.23|12432.23|0
1655206500000|2022-06-14 11:35:00|12430.65|12430.65|12430.65|12430.65|12430.65|12430.65|12430.65|12430.65|0
1655206510000|2022-06-14 11:35:10|12429.25|12429.25|12427.66|12427.66|12429.25|12429.25|12427.66|12427.66|0
1655206550000|2022-06-14 11:35:50|12429.25|12429.25|12429.25|12429.25|12429.25|12429.25|12429.25|12429.25|0
1655206560000|2022-06-14 11:36:00|12422.65|12422.65|12424.03|12424.03|12424.03|12424.03|12422.65|12422.65|0
1655206590000|2022-06-14 11:36:30|12419.27|12419.27|12419.27|12419.27|12419.27|12419.27|12419.27|12419.27|0
1655206680000|2022-06-14 11:38:00|12416.1|12416.1|12416.1|12416.1|12416.1|12416.1|12416.1|12416.1|0
1655206780000|2022-06-14 11:39:40|12414.51|12414.51|12414.51|12414.51|12414.51|12414.51|12414.51|12414.51|0
1655206820000|2022-06-14 11:40:20|12412.93|12412.93|12412.93|12412.93|12412.93|12412.93|12412.93|12412.93|0
1655206840000|2022-06-14 11:40:40|12406.58|12406.58|12406.58|12406.58|12406.58|12406.58|12406.58|12406.58|0
1655206890000|2022-06-14 11:41:30|12412.93|12412.93|12417.68|12417.68|12417.68|12417.68|12412.93|12412.93|0
1655206940000|2022-06-14 11:42:20|12422.44|12422.44|12422.44|12422.44|12422.44|12422.44|12422.44|12422.44|0
1655206980000|2022-06-14 11:43:00|12417.68|12417.68|12417.68|12417.68|12417.68|12417.68|12417.68|12417.68|0
1655207010000|2022-06-14 11:43:30|12416.1|12416.1|12412.93|12412.93|12416.1|12416.1|12412.93|12412.93|0
1655207070000|2022-06-14 11:44:30|12417.12|12417.12|12417.12|12417.12|12417.12|12417.12|12417.12|12417.12|0
1655207090000|2022-06-14 11:44:50|12410.13|12410.13|12410.13|12410.13|12410.13|12410.13|12410.13|12410.13|0
1655207110000|2022-06-14 11:45:10|12408.54|12408.54|12408.54|12408.54|12408.54|12408.54|12408.54|12408.54|0
1655207160000|2022-06-14 11:46:00|12405.37|12405.37|12405.37|12405.37|12405.37|12405.37|12405.37|12405.37|0
1655207180000|2022-06-14 11:46:20|12406.96|12406.96|12406.96|12406.96|12406.96|12406.96|12406.96|12406.96|0
1655207290000|2022-06-14 11:48:10|12407.41|12407.41|12411.61|12411.61|12411.61|12411.61|12407.41|12407.41|0
1655207360000|2022-06-14 11:49:20|12408.44|12408.44|12405.27|12405.27|12408.44|12408.44|12405.27|12405.27|0
1655207550000|2022-06-14 11:52:30|12408.44|12408.44|12408.44|12408.44|12408.44|12408.44|12408.44|12408.44|0
1655207560000|2022-06-14 11:52:40|12406.86|12406.86|12409.65|12409.65|12409.65|12409.65|12406.86|12406.86|0
1655207590000|2022-06-14 11:53:10|12408.25|12408.25|12408.25|12408.25|12408.25|12408.25|12408.25|12408.25|0
1655207640000|2022-06-14 11:54:00|12411.43|12411.43|12411.43|12411.43|12411.43|12411.43|12411.43|12411.43|0
1655207690000|2022-06-14 11:54:50|12406.67|12406.67|12406.67|12406.67|12406.67|12406.67|12406.67|12406.67|0
1655207770000|2022-06-14 11:56:10|12408.07|12408.07|12410.87|12410.87|12410.87|12410.87|12408.07|12408.07|0
1655207800000|2022-06-14 11:56:40|12412.45|12412.45|12412.45|12412.45|12412.45|12412.45|12412.45|12412.45|0
1655207820000|2022-06-14 11:57:00|12414.04|12414.04|12409.28|12409.28|12414.04|12414.04|12409.28|12409.28|0
1655207850000|2022-06-14 11:57:30|12407.69|12407.69|12407.69|12407.69|12407.69|12407.69|12407.69|12407.69|0
1655207860000|2022-06-14 11:57:40|12406.3|12406.3|12406.3|12406.3|12406.3|12406.3|12406.3|12406.3|0
1655208010000|2022-06-14 12:00:10|12406.76|12406.76|12406.76|12406.76|12406.76|12406.76|12406.76|12406.76|0
1655208030000|2022-06-14 12:00:30|12405.36|12405.36|12405.36|12405.36|12405.36|12405.36|12405.36|12405.36|0
1655208040000|2022-06-14 12:00:40|12403.77|12403.77|12402.18|12402.18|12403.77|12403.77|12402.18|12402.18|0
1655208060000|2022-06-14 12:01:00|12403.58|12403.58|12440.52|12440.52|12440.52|12440.52|12403.58|12403.58|0
1655208070000|2022-06-14 12:01:10|12434.92|12434.92|12448.9|12448.9|12453.95|12453.95|12433.52|12433.52|0
1655208080000|2022-06-14 12:01:20|12447.98|12447.98|12438.75|12438.75|12447.98|12447.98|12438.75|12438.75|0
1655208090000|2022-06-14 12:01:30|12437.35|12437.35|12432.59|12432.59|12437.35|12437.35|12432.59|12432.59|0
1655208100000|2022-06-14 12:01:40|12438.94|12438.94|12438.94|12438.94|12438.94|12438.94|12438.94|12438.94|0
1655208110000|2022-06-14 12:01:50|12438.48|12438.48|12438.48|12438.48|12438.48|12438.48|12438.48|12438.48|0
1655208120000|2022-06-14 12:02:00|12440.06|12440.06|12440.06|12440.06|12440.06|12440.06|12440.06|12440.06|0
1655208190000|2022-06-14 12:03:10|12441.46|12441.46|12445.47|12445.47|12445.47|12445.47|12441.28|12441.28|0
1655208220000|2022-06-14 12:03:40|12445.93|12445.93|12455.45|12455.45|12455.45|12455.45|12445.93|12445.93|0
1655208270000|2022-06-14 12:04:30|12450.69|12450.69|12450.69|12450.69|12450.69|12450.69|12450.69|12450.69|0
1655208360000|2022-06-14 12:06:00|12456.29|12456.29|12456.29|12456.29|12456.29|12456.29|12456.29|12456.29|0
1655208450000|2022-06-14 12:07:30|12467.39|12467.39|12467.39|12467.39|12467.39|12467.39|12467.39|12467.39|0
1655208520000|2022-06-14 12:08:40|12468.79|12468.79|12468.79|12468.79|12468.79|12468.79|12468.79|12468.79|0
1655208600000|2022-06-14 12:10:00|12467.21|12467.21|12467.21|12467.21|12467.21|12467.21|12467.21|12467.21|0
1655208630000|2022-06-14 12:10:30|12465.62|12465.62|12465.62|12465.62|12465.62|12465.62|12465.62|12465.62|0
1655208660000|2022-06-14 12:11:00|12468.79|12468.79|12468.79|12468.79|12468.79|12468.79|12468.79|12468.79|0
1655208700000|2022-06-14 12:11:40|12462.45|12462.45|12462.45|12462.45|12462.45|12462.45|12462.45|12462.45|0
1655208750000|2022-06-14 12:12:30|12464.03|12464.03|12464.03|12464.03|12464.03|12464.03|12464.03|12464.03|0
1655208760000|2022-06-14 12:12:40|12458.44|12458.44|12450.51|12450.51|12458.44|12458.44|12450.51|12450.51|0
1655208790000|2022-06-14 12:13:10|12447.33|12447.33|12447.33|12447.33|12447.33|12447.33|12447.33|12447.33|0
1655208800000|2022-06-14 12:13:20|12445.93|12445.93|12444.35|12444.35|12445.93|12445.93|12444.35|12444.35|0
1655208840000|2022-06-14 12:14:00|12441.18|12441.18|12441.18|12441.18|12441.18|12441.18|12441.18|12441.18|0
1655208890000|2022-06-14 12:14:50|12438|12438|12438|12438|12438|12438|12438|12438|0
1655208930000|2022-06-14 12:15:30|12435.2|12435.2|12435.2|12435.2|12435.2|12435.2|12435.2|12435.2|0
1655208970000|2022-06-14 12:16:10|12430.45|12430.45|12427.27|12427.27|12430.45|12430.45|12427.27|12427.27|0
1655209020000|2022-06-14 12:17:00|12432.03|12432.03|12436.23|12436.23|12436.23|12436.23|12432.03|12432.03|0
1655209210000|2022-06-14 12:20:10|12433.43|12433.43|12433.43|12433.43|12433.43|12433.43|12433.43|12433.43|0
1655209230000|2022-06-14 12:20:30|12438.19|12438.19|12441.36|12441.36|12441.36|12441.36|12438.19|12438.19|0
1655209300000|2022-06-14 12:21:40|12442.95|12442.95|12442.95|12442.95|12442.95|12442.95|12442.95|12442.95|0
1655209310000|2022-06-14 12:21:50|12438.19|12438.19|12436.6|12436.6|12438.19|12438.19|12436.6|12436.6|0
1655209340000|2022-06-14 12:22:20|12435.02|12435.02|12435.02|12435.02|12435.02|12435.02|12435.02|12435.02|0
1655209360000|2022-06-14 12:22:40|12430.26|12430.26|12430.26|12430.26|12430.26|12430.26|12430.26|12430.26|0
1655209490000|2022-06-14 12:24:50|12428.86|12428.86|12428.86|12428.86|12428.86|12428.86|12428.86|12428.86|0
1655209590000|2022-06-14 12:26:30|12430.26|12430.26|12430.26|12430.26|12430.26|12430.26|12430.26|12430.26|0
1655209600000|2022-06-14 12:26:40|12434.46|12434.46|12434.46|12434.46|12434.46|12434.46|12434.46|12434.46|0
1655209640000|2022-06-14 12:27:20|12448.73|12448.73|12448.73|12448.73|12448.73|12448.73|12448.73|12448.73|0
1655209650000|2022-06-14 12:27:30|12450.13|12450.13|12451.53|12451.53|12451.53|12451.53|12450.13|12450.13|0
1655209720000|2022-06-14 12:28:40|12449.95|12449.95|12449.95|12449.95|12449.95|12449.95|12449.95|12449.95|0
1655209780000|2022-06-14 12:29:40|12448.36|12448.36|12448.36|12448.36|12448.36|12448.36|12448.36|12448.36|0
1655209800000|2022-06-14 12:30:00|12446.98|12446.98|12493.94|12493.94|12493.94|12493.94|12446.98|12446.98|0
1655209810000|2022-06-14 12:30:10|12493.48|12493.48|12487.32|12487.32|12499.07|12499.07|12487.32|12487.32|0
1655209820000|2022-06-14 12:30:20|12468.66|12468.66|12461.66|12461.66|12468.66|12468.66|12461.66|12461.66|0
1655209830000|2022-06-14 12:30:30|12457.52|12457.52|12457.52|12457.52|12457.52|12457.52|12457.52|12457.52|0
1655209850000|2022-06-14 12:30:50|12446.33|12446.33|12446.33|12446.33|12446.33|12446.33|12446.33|12446.33|0
1655209870000|2022-06-14 12:31:10|12445.87|12445.87|12445.87|12445.87|12445.87|12445.87|12445.87|12445.87|0
1655209900000|2022-06-14 12:31:40|12439.52|12439.52|12439.52|12439.52|12439.52|12439.52|12439.52|12439.52|0
1655209910000|2022-06-14 12:31:50|12446.52|12446.52|12449.32|12449.32|12449.32|12449.32|12446.52|12446.52|0
1655209930000|2022-06-14 12:32:10|12454.08|12454.08|12456.88|12456.88|12456.88|12456.88|12454.08|12454.08|0
1655209940000|2022-06-14 12:32:20|12453.71|12453.71|12453.71|12453.71|12453.71|12453.71|12453.71|12453.71|0
1655209990000|2022-06-14 12:33:10|12450.53|12450.53|12446.33|12446.33|12450.53|12450.53|12446.33|12446.33|0
1655210040000|2022-06-14 12:34:00|12451.09|12451.09|12451.09|12451.09|12451.09|12451.09|12451.09|12451.09|0
1655210180000|2022-06-14 12:36:20|12454.26|12454.26|12454.26|12454.26|12454.26|12454.26|12454.26|12454.26|0
1655210190000|2022-06-14 12:36:30|12452.68|12452.68|12449.51|12449.51|12452.68|12452.68|12449.51|12449.51|0
1655210200000|2022-06-14 12:36:40|12452.68|12452.68|12452.68|12452.68|12452.68|12452.68|12452.68|12452.68|0
1655210210000|2022-06-14 12:36:50|12461.08|12461.08|12461.08|12461.08|12461.08|12461.08|12461.08|12461.08|0
1655210230000|2022-06-14 12:37:10|12459.68|12459.68|12459.68|12459.68|12459.68|12459.68|12459.68|12459.68|0
1655210290000|2022-06-14 12:38:10|12458.09|12458.09|12458.09|12458.09|12458.09|12458.09|12458.09|12458.09|0
1655210330000|2022-06-14 12:38:50|12465.09|12465.09|12465.09|12465.09|12465.09|12465.09|12465.09|12465.09|0
1655210370000|2022-06-14 12:39:30|12466.47|12466.47|12466.47|12466.47|12466.47|12466.47|12466.47|12466.47|0
1655210580000|2022-06-14 12:43:00|12480.74|12480.74|12480.74|12480.74|12480.74|12480.74|12480.74|12480.74|0
1655210650000|2022-06-14 12:44:10|12482.33|12482.33|12482.33|12482.33|12482.33|12482.33|12482.33|12482.33|0
1655210700000|2022-06-14 12:45:00|12477.57|12477.57|12477.57|12477.57|12477.57|12477.57|12477.57|12477.57|0
1655210840000|2022-06-14 12:47:20|12476.19|12476.19|12476.19|12476.19|12476.19|12476.19|12476.19|12476.19|0
1655210850000|2022-06-14 12:47:30|12462.48|12462.48|12462.48|12462.48|12462.48|12462.48|12462.48|12462.48|0
1655210900000|2022-06-14 12:48:20|12460.89|12460.89|12460.89|12460.89|12460.89|12460.89|12460.89|12460.89|0
1655211000000|2022-06-14 12:50:00|12459.49|12459.49|12460.89|12460.89|12460.89|12460.89|12456.69|12456.69|0
1655211020000|2022-06-14 12:50:20|12461.81|12461.81|12461.81|12461.81|12461.81|12461.81|12461.81|12461.81|0
1655211030000|2022-06-14 12:50:30|12463.39|12463.39|12463.39|12463.39|12463.39|12463.39|12463.39|12463.39|0
1655211080000|2022-06-14 12:51:20|12464.98|12464.98|12464.98|12464.98|12464.98|12464.98|12464.98|12464.98|0
1655211120000|2022-06-14 12:52:00|12473.38|12473.38|12473.38|12473.38|12473.38|12473.38|12473.38|12473.38|0
1655211180000|2022-06-14 12:53:00|12484.48|12484.48|12490.06|12490.06|12490.06|12490.06|12484.48|12484.48|0
1655211250000|2022-06-14 12:54:10|12494.82|12494.82|12494.82|12494.82|12494.82|12494.82|12494.82|12494.82|0
1655211280000|2022-06-14 12:54:40|12499.57|12499.57|12499.57|12499.57|12499.57|12499.57|12499.57|12499.57|0
1655211310000|2022-06-14 12:55:10|12500.97|12500.97|12500.97|12500.97|12500.97|12500.97|12500.97|12500.97|0
1655211330000|2022-06-14 12:55:30|12502.56|12502.56|12502.56|12502.56|12502.56|12502.56|12502.56|12502.56|0
1655211360000|2022-06-14 12:56:00|12504.15|12504.15|12504.15|12504.15|12504.15|12504.15|12504.15|12504.15|0
1655211530000|2022-06-14 12:58:50|12499.95|12499.95|12499.95|12499.95|12499.95|12499.95|12499.95|12499.95|0
1655211550000|2022-06-14 12:59:10|12498.55|12498.55|12490.62|12490.62|12498.55|12498.55|12490.62|12490.62|0
1655211590000|2022-06-14 12:59:50|12480.45|12480.45|12480.45|12480.45|12480.45|12480.45|12480.45|12480.45|0
1655211600000|2022-06-14 13:00:00|12475.69|12475.69|12466.73|12466.73|12475.69|12475.69|12466.73|12466.73|0
1655211660000|2022-06-14 13:01:00|12469.53|12469.53|12470.93|12470.93|12470.93|12470.93|12469.53|12469.53|0
1655211670000|2022-06-14 13:01:10|12472.52|12472.52|12472.52|12472.52|12472.52|12472.52|12472.52|12472.52|0
1655211720000|2022-06-14 13:02:00|12473.92|12473.92|12473.92|12473.92|12473.92|12473.92|12473.92|12473.92|0
1655211810000|2022-06-14 13:03:30|12471.12|12471.12|12468.32|12468.32|12471.12|12471.12|12468.32|12468.32|0
1655211930000|2022-06-14 13:05:30|12466.73|12466.73|12466.73|12466.73|12466.73|12466.73|12466.73|12466.73|0
1655211960000|2022-06-14 13:06:00|12463.56|12463.56|12460.39|12460.39|12463.56|12463.56|12460.39|12460.39|0
1655211980000|2022-06-14 13:06:20|12458.8|12458.8|12458.8|12458.8|12458.8|12458.8|12458.8|12458.8|0
1655211990000|2022-06-14 13:06:30|12455.63|12455.63|12455.63|12455.63|12455.63|12455.63|12455.63|12455.63|0
1655212000000|2022-06-14 13:06:40|12452.46|12452.46|12452.46|12452.46|12452.46|12452.46|12452.46|12452.46|0
1655212010000|2022-06-14 13:06:50|12457.22|12457.22|12457.22|12457.22|12457.22|12457.22|12457.22|12457.22|0
1655212060000|2022-06-14 13:07:40|12454.04|12454.04|12454.04|12454.04|12454.04|12454.04|12454.04|12454.04|0
1655212110000|2022-06-14 13:08:30|12453.12|12453.12|12453.12|12453.12|12453.12|12453.12|12453.12|12453.12|0
1655212120000|2022-06-14 13:08:40|12453.58|12453.58|12453.58|12453.58|12453.58|12453.58|12453.58|12453.58|0
1655212130000|2022-06-14 13:08:50|12450.41|12450.41|12450.41|12450.41|12450.41|12450.41|12450.41|12450.41|0
1655212140000|2022-06-14 13:09:00|12444.81|12444.81|12447.61|12447.61|12447.61|12447.61|12444.81|12444.81|0
1655212180000|2022-06-14 13:09:40|12450.79|12450.79|12450.79|12450.79|12450.79|12450.79|12450.79|12450.79|0
1655212200000|2022-06-14 13:10:00|12458.72|12458.72|12457.13|12457.13|12458.72|12458.72|12457.13|12457.13|0
1655212210000|2022-06-14 13:10:10|12455.54|12455.54|12450.79|12450.79|12455.54|12455.54|12450.79|12450.79|0
1655212260000|2022-06-14 13:11:00|12446.59|12446.59|12445.19|12445.19|12446.59|12446.59|12445.19|12445.19|0
1655212270000|2022-06-14 13:11:10|12450.79|12450.79|12450.79|12450.79|12450.79|12450.79|12450.79|12450.79|0
1655212280000|2022-06-14 13:11:20|12447.99|12447.99|12447.99|12447.99|12447.99|12447.99|12447.99|12447.99|0
1655212290000|2022-06-14 13:11:30|12445.19|12445.19|12445.19|12445.19|12445.19|12445.19|12445.19|12445.19|0
1655212320000|2022-06-14 13:12:00|12450.79|12450.79|12450.79|12450.79|12453.58|12453.58|12450.79|12450.79|0
1655212380000|2022-06-14 13:13:00|12451.71|12451.71|12451.71|12451.71|12451.71|12451.71|12451.71|12451.71|0
1655212390000|2022-06-14 13:13:10|12450.31|12450.31|12451.89|12451.89|12451.89|12451.89|12450.31|12450.31|0
1655212460000|2022-06-14 13:14:20|12448.72|12448.72|12447.32|12447.32|12448.72|12448.72|12447.32|12447.32|0
1655212470000|2022-06-14 13:14:30|12445.92|12445.92|12445.92|12445.92|12445.92|12445.92|12445.92|12445.92|0
1655212500000|2022-06-14 13:15:00|12448.72|12448.72|12450.12|12450.12|12450.12|12450.12|12448.72|12448.72|0
1655212600000|2022-06-14 13:16:40|12459.64|12459.64|12459.64|12459.64|12459.64|12459.64|12459.64|12459.64|0
1655212640000|2022-06-14 13:17:20|12461.04|12461.04|12463.83|12463.83|12463.83|12463.83|12461.04|12461.04|0
1655212660000|2022-06-14 13:17:40|12470.18|12470.18|12470.18|12470.18|12470.18|12470.18|12470.18|12470.18|0
1655212710000|2022-06-14 13:18:30|12474.38|12474.38|12474.84|12474.84|12474.84|12474.84|12474.38|12474.38|0
1655212720000|2022-06-14 13:18:40|12473.44|12473.44|12473.44|12473.44|12473.44|12473.44|12473.44|12473.44|0
1655212790000|2022-06-14 13:19:50|12474.82|12474.82|12475.74|12475.74|12475.74|12475.74|12474.82|12474.82|0
1655212840000|2022-06-14 13:20:40|12482.08|12482.08|12482.08|12482.08|12482.08|12482.08|12482.08|12482.08|0
1655212910000|2022-06-14 13:21:50|12486.28|12486.28|12487.68|12487.68|12487.68|12487.68|12486.28|12486.28|0
1655213100000|2022-06-14 13:25:00|12490.85|12490.85|12490.85|12490.85|12490.85|12490.85|12490.85|12490.85|0
1655213120000|2022-06-14 13:25:20|12492.44|12492.44|12492.44|12492.44|12492.44|12492.44|12492.44|12492.44|0
1655213150000|2022-06-14 13:25:50|12491.04|12491.04|12491.04|12491.04|12491.04|12491.04|12491.04|12491.04|0
1655213250000|2022-06-14 13:27:30|12495.8|12495.8|12491.22|12491.22|12495.8|12495.8|12491.22|12491.22|0
1655213280000|2022-06-14 13:28:00|12489.82|12489.82|12489.82|12489.82|12489.82|12489.82|12489.82|12489.82|0
1655213290000|2022-06-14 13:28:10|12488.24|12488.24|12488.24|12488.24|12488.24|12488.24|12488.24|12488.24|0
1655213300000|2022-06-14 13:28:20|12485.07|12485.07|12485.07|12485.07|12485.07|12485.07|12485.07|12485.07|0
1655213360000|2022-06-14 13:29:20|12483.67|12483.67|12483.67|12483.67|12483.67|12483.67|12483.67|12483.67|0
1655213370000|2022-06-14 13:29:30|12486.47|12486.47|12486.47|12486.47|12486.47|12486.47|12486.47|12486.47|0
1655213390000|2022-06-14 13:29:50|12484.88|12484.88|12484.88|12484.88|12484.88|12484.88|12484.88|12484.88|0
1655213400000|2022-06-14 13:30:00|12483.29|12483.29|12478.53|12478.53|12483.29|12483.29|12478.53|12478.53|0
1655213410000|2022-06-14 13:30:10|12483.29|12483.29|12486.09|12486.09|12486.09|12486.09|12483.29|12483.29|0
1655213460000|2022-06-14 13:31:00|12481.89|12481.89|12475.55|12475.55|12481.89|12481.89|12475.55|12475.55|0
1655213470000|2022-06-14 13:31:10|12472.38|12472.38|12470.08|12470.08|12472.38|12472.38|12470.08|12470.08|0
1655213480000|2022-06-14 13:31:20|12468.49|12468.49|12463.73|12463.73|12468.49|12468.49|12463.73|12463.73|0
1655213500000|2022-06-14 13:31:40|12471.66|12471.66|12471.66|12471.66|12471.66|12471.66|12471.66|12471.66|0
1655213530000|2022-06-14 13:32:10|12474.46|12474.46|12473.06|12473.06|12474.46|12474.46|12473.06|12473.06|0
1655213540000|2022-06-14 13:32:20|12479.41|12479.41|12480.79|12480.79|12480.79|12480.79|12479.41|12479.41|0
1655213580000|2022-06-14 13:33:00|12477.99|12477.99|12468.84|12468.84|12477.99|12477.99|12468.84|12468.84|0
1655213590000|2022-06-14 13:33:10|12467.26|12467.26|12467.26|12467.26|12467.26|12467.26|12467.26|12467.26|0
1655213600000|2022-06-14 13:33:20|12465.86|12465.86|12464.46|12464.46|12465.86|12465.86|12464.46|12464.46|0
1655213610000|2022-06-14 13:33:30|12473.98|12473.98|12473.98|12473.98|12473.98|12473.98|12473.98|12473.98|0
1655213620000|2022-06-14 13:33:40|12470.8|12470.8|12470.8|12470.8|12470.8|12470.8|12470.8|12470.8|0
1655213630000|2022-06-14 13:33:50|12475|12475|12475|12475|12475|12475|12475|12475|0
1655213700000|2022-06-14 13:35:00|12478.17|12478.17|12484.52|12484.52|12484.52|12484.52|12478.17|12478.17|0
1655213710000|2022-06-14 13:35:10|12483.12|12483.12|12483.12|12483.12|12483.12|12483.12|12483.12|12483.12|0
1655213720000|2022-06-14 13:35:20|12475.19|12475.19|12475.19|12475.19|12475.19|12475.19|12475.19|12475.19|0
1655213730000|2022-06-14 13:35:30|12478.36|12478.36|12478.36|12478.36|12478.36|12478.36|12478.36|12478.36|0
1655213750000|2022-06-14 13:35:50|12481.53|12481.53|12481.53|12481.53|12481.53|12481.53|12481.53|12481.53|0
1655213760000|2022-06-14 13:36:00|12479.95|12479.95|12481.53|12481.53|12481.53|12481.53|12479.95|12479.95|0
1655213810000|2022-06-14 13:36:50|12478.36|12478.36|12478.36|12478.36|12478.36|12478.36|12478.36|12478.36|0
1655213820000|2022-06-14 13:37:00|12479.95|12479.95|12484.15|12484.15|12484.15|12484.15|12479.95|12479.95|0
1655213840000|2022-06-14 13:37:20|12482.56|12482.56|12479.76|12479.76|12482.56|12482.56|12479.76|12479.76|0
1655213860000|2022-06-14 13:37:40|12475.56|12475.56|12475.56|12475.56|12475.56|12475.56|12475.56|12475.56|0
1655213880000|2022-06-14 13:38:00|12472.39|12472.39|12472.39|12472.39|12472.39|12472.39|12472.39|12472.39|0
1655213890000|2022-06-14 13:38:10|12470.8|12470.8|12470.8|12470.8|12470.8|12470.8|12470.8|12470.8|0
1655213900000|2022-06-14 13:38:20|12468.01|12468.01|12466.61|12466.61|12468.01|12468.01|12466.61|12466.61|0
1655213910000|2022-06-14 13:38:30|12460.26|12460.26|12460.26|12460.26|12460.26|12460.26|12460.26|12460.26|0
1655213930000|2022-06-14 13:38:50|12463.43|12463.43|12460.26|12460.26|12463.43|12463.43|12460.26|12460.26|0
1655213950000|2022-06-14 13:39:10|12453.92|12453.92|12455.5|12455.5|12455.5|12455.5|12453.92|12453.92|0
1655213980000|2022-06-14 13:39:40|12450.74|12450.74|12449.16|12449.16|12450.74|12450.74|12449.16|12449.16|0
1655213990000|2022-06-14 13:39:50|12447.57|12447.57|12446.17|12446.17|12447.57|12447.57|12446.17|12446.17|0
1655214030000|2022-06-14 13:40:30|12441.41|12441.41|12438.62|12438.62|12441.41|12441.41|12438.62|12438.62|0
1655214040000|2022-06-14 13:40:40|12440.02|12440.02|12440.02|12440.02|12440.02|12440.02|12440.02|12440.02|0
1655214050000|2022-06-14 13:40:50|12446.36|12446.36|12446.36|12446.36|12446.36|12446.36|12446.36|12446.36|0
1655214070000|2022-06-14 13:41:10|12441.79|12441.79|12441.79|12441.79|12441.79|12441.79|12441.79|12441.79|0
1655214120000|2022-06-14 13:42:00|12438.62|12438.62|12438.62|12438.62|12438.62|12438.62|12438.62|12438.62|0
1655214140000|2022-06-14 13:42:20|12443.37|12443.37|12443.37|12443.37|12443.37|12443.37|12443.37|12443.37|0
1655214150000|2022-06-14 13:42:30|12435.44|12435.44|12435.44|12435.44|12435.44|12435.44|12435.44|12435.44|0
1655214220000|2022-06-14 13:43:40|12433.86|12433.86|12435.44|12435.44|12435.44|12435.44|12433.86|12433.86|0
1655214240000|2022-06-14 13:44:00|12432.27|12432.27|12432.46|12432.46|12433.86|12433.86|12432.27|12432.27|0
1655214280000|2022-06-14 13:44:40|12430.87|12430.87|12430.87|12430.87|12430.87|12430.87|12430.87|12430.87|0
1655214300000|2022-06-14 13:45:00|12429.29|12429.29|12429.29|12429.29|12429.29|12429.29|12429.29|12429.29|0
1655214310000|2022-06-14 13:45:10|12427.89|12427.89|12429.29|12429.29|12429.29|12429.29|12427.89|12427.89|0
1655214320000|2022-06-14 13:45:20|12432.08|12432.08|12433.48|12433.48|12433.48|12433.48|12432.08|12432.08|0
1655214340000|2022-06-14 13:45:40|12441.41|12441.41|12441.41|12441.41|12441.41|12441.41|12441.41|12441.41|0
1655214400000|2022-06-14 13:46:40|12442.81|12442.81|12448.41|12448.41|12448.41|12448.41|12442.81|12442.81|0
1655214430000|2022-06-14 13:47:10|12456.81|12456.81|12456.81|12456.81|12456.81|12456.81|12456.81|12456.81|0
1655214440000|2022-06-14 13:47:20|12457.73|12457.73|12457.73|12457.73|12457.73|12457.73|12457.73|12457.73|0
1655214450000|2022-06-14 13:47:30|12458.19|12458.19|12465.45|12465.45|12465.45|12465.45|12458.19|12458.19|0
1655214480000|2022-06-14 13:48:00|12470.21|12470.21|12470.21|12470.21|12470.21|12470.21|12470.21|12470.21|0
1655214490000|2022-06-14 13:48:10|12468.62|12468.62|12472.82|12472.82|12472.82|12472.82|12468.62|12468.62|0
1655214530000|2022-06-14 13:48:50|12474.22|12474.22|12476.73|12476.73|12476.73|12476.73|12474.22|12474.22|0
1655214580000|2022-06-14 13:49:40|12478.31|12478.31|12478.31|12478.31|12478.31|12478.31|12478.31|12478.31|0
1655214610000|2022-06-14 13:50:10|12475.14|12475.14|12470.57|12470.57|12475.14|12475.14|12470.57|12470.57|0
1655214620000|2022-06-14 13:50:20|12472.16|12472.16|12472.16|12472.16|12472.16|12472.16|12472.16|12472.16|0
1655214630000|2022-06-14 13:50:30|12470.76|12470.76|12476.35|12476.35|12476.35|12476.35|12470.76|12470.76|0
1655214670000|2022-06-14 13:51:10|12472.16|12472.16|12472.16|12472.16|12472.16|12472.16|12472.16|12472.16|0
1655214710000|2022-06-14 13:51:50|12475.33|12475.33|12475.33|12475.33|12475.33|12475.33|12475.33|12475.33|0
1655214730000|2022-06-14 13:52:10|12470.57|12470.57|12470.57|12470.57|12470.57|12470.57|12470.57|12470.57|0
1655214740000|2022-06-14 13:52:20|12473.74|12473.74|12473.74|12473.74|12473.74|12473.74|12473.74|12473.74|0
1655214750000|2022-06-14 13:52:30|12477.94|12477.94|12480.74|12480.74|12480.74|12480.74|12477.94|12477.94|0
1655214770000|2022-06-14 13:52:50|12489.14|12489.14|12508.17|12508.17|12508.17|12508.17|12489.14|12489.14|0
1655214780000|2022-06-14 13:53:00|12509.55|12509.55|12509.55|12509.55|12509.55|12509.55|12509.55|12509.55|0
1655214790000|2022-06-14 13:53:10|12507.96|12507.96|12506.56|12506.56|12507.96|12507.96|12506.56|12506.56|0
1655214810000|2022-06-14 13:53:30|12514.49|12514.49|12514.49|12514.49|12514.49|12514.49|12514.49|12514.49|0
1655214870000|2022-06-14 13:54:30|12518.69|12518.69|12518.69|12518.69|12518.69|12518.69|12518.69|12518.69|0
1655214880000|2022-06-14 13:54:40|12523.45|12523.45|12524.85|12524.85|12524.85|12524.85|12523.45|12523.45|0
1655214910000|2022-06-14 13:55:10|12527.65|12527.65|12527.65|12527.65|12527.65|12527.65|12527.65|12527.65|0
1655214920000|2022-06-14 13:55:20|12526.25|12526.25|12526.25|12526.25|12526.25|12526.25|12526.25|12526.25|0
1655214970000|2022-06-14 13:56:10|12531.01|12531.01|12532.59|12532.59|12532.59|12532.59|12531.01|12531.01|0
1655214980000|2022-06-14 13:56:20|12527.84|12527.84|12526.25|12526.25|12527.84|12527.84|12526.25|12526.25|0
1655214990000|2022-06-14 13:56:30|12529.42|12529.42|12536.42|12536.42|12536.42|12536.42|12529.42|12529.42|0
1655215020000|2022-06-14 13:57:00|12535.02|12535.02|12535.02|12535.02|12535.02|12535.02|12535.02|12535.02|0
1655215030000|2022-06-14 13:57:10|12536.61|12536.61|12536.61|12536.61|12536.61|12536.61|12536.61|12536.61|0
1655215060000|2022-06-14 13:57:40|12538.01|12538.01|12538.01|12538.01|12538.01|12538.01|12538.01|12538.01|0
1655215080000|2022-06-14 13:58:00|12542.76|12542.76|12546.96|12546.96|12548.36|12548.36|12542.76|12542.76|0
1655215090000|2022-06-14 13:58:10|12550.13|12550.13|12550.13|12550.13|12550.13|12550.13|12550.13|12550.13|0
1655215100000|2022-06-14 13:58:20|12548.55|12548.55|12548.55|12548.55|12548.55|12548.55|12548.55|12548.55|0
1655215120000|2022-06-14 13:58:40|12551.72|12551.72|12551.72|12551.72|12551.72|12551.72|12551.72|12551.72|0
1655215130000|2022-06-14 13:58:50|12553.31|12553.31|12554.71|12554.71|12554.71|12554.71|12553.31|12553.31|0
1655215160000|2022-06-14 13:59:20|12553.12|12553.12|12553.12|12553.12|12553.12|12553.12|12553.12|12553.12|0
1655215170000|2022-06-14 13:59:30|12556.29|12556.29|12557.88|12557.88|12557.88|12557.88|12553.12|12553.12|0
1655215180000|2022-06-14 13:59:40|12556.29|12556.29|12556.29|12556.29|12556.29|12556.29|12556.29|12556.29|0
1655215190000|2022-06-14 13:59:50|12554.71|12554.71|12553.31|12553.31|12554.71|12554.71|12553.31|12553.31|0
1655215200000|2022-06-14 14:00:00|12550.13|12550.13|12551.72|12551.72|12551.72|12551.72|12550.13|12550.13|0
1655215220000|2022-06-14 14:00:20|12553.31|12553.31|12553.31|12553.31|12553.31|12553.31|12553.31|12553.31|0
1655215230000|2022-06-14 14:00:30|12556.48|12556.48|12559.09|12559.09|12563.85|12563.85|12556.48|12556.48|0
1655215240000|2022-06-14 14:00:40|12565.44|12565.44|12565.44|12565.44|12565.44|12565.44|12565.44|12565.44|0
1655215250000|2022-06-14 14:00:50|12560.68|12560.68|12560.68|12560.68|12560.68|12560.68|12560.68|12560.68|0
1655215260000|2022-06-14 14:01:00|12559.28|12559.28|12559.28|12559.28|12559.28|12559.28|12559.28|12559.28|0
1655215290000|2022-06-14 14:01:30|12562.08|12562.08|12559.28|12559.28|12562.08|12562.08|12559.28|12559.28|0
1655215300000|2022-06-14 14:01:40|12557.88|12557.88|12556.48|12556.48|12557.88|12557.88|12556.48|12556.48|0
1655215320000|2022-06-14 14:02:00|12558.06|12558.06|12562.26|12562.26|12562.26|12562.26|12558.06|12558.06|0
1655215340000|2022-06-14 14:02:20|12563.85|12563.85|12563.85|12563.85|12563.85|12563.85|12563.85|12563.85|0
1655215380000|2022-06-14 14:03:00|12568.05|12568.05|12565.25|12565.25|12568.05|12568.05|12565.25|12565.25|0
1655215420000|2022-06-14 14:03:40|12574.77|12574.77|12574.77|12574.77|12574.77|12574.77|12574.77|12574.77|0
1655215440000|2022-06-14 14:04:00|12577.94|12577.94|12577.94|12577.94|12577.94|12577.94|12577.94|12577.94|0
1655215450000|2022-06-14 14:04:10|12574.77|12574.77|12573.18|12573.18|12574.77|12574.77|12573.18|12573.18|0
1655215460000|2022-06-14 14:04:20|12571.59|12571.59|12571.59|12571.59|12571.59|12571.59|12571.59|12571.59|0
1655215470000|2022-06-14 14:04:30|12570.01|12570.01|12565.25|12565.25|12570.01|12570.01|12565.25|12565.25|0
1655215520000|2022-06-14 14:05:20|12570.01|12570.01|12564.04|12564.04|12570.01|12570.01|12564.04|12564.04|0
1655215540000|2022-06-14 14:05:40|12561.24|12561.24|12559.65|12559.65|12561.24|12561.24|12559.65|12559.65|0
1655215570000|2022-06-14 14:06:10|12561.24|12561.24|12561.24|12561.24|12561.24|12561.24|12561.24|12561.24|0
1655215580000|2022-06-14 14:06:20|12562.16|12562.16|12561.7|12561.7|12562.16|12562.16|12561.7|12561.7|0
1655215590000|2022-06-14 14:06:30|12558.52|12558.52|12560.11|12560.11|12560.11|12560.11|12558.52|12558.52|0
1655215600000|2022-06-14 14:06:40|12555.35|12555.35|12560.3|12560.3|12561.7|12561.7|12555.35|12555.35|0
1655215610000|2022-06-14 14:06:50|12561.7|12561.7|12558.52|12558.52|12561.7|12561.7|12558.52|12558.52|0
1655215630000|2022-06-14 14:07:10|12559.92|12559.92|12559.92|12559.92|12559.92|12559.92|12559.92|12559.92|0
1655215650000|2022-06-14 14:07:30|12561.32|12561.32|12562.72|12562.72|12562.72|12562.72|12561.32|12561.32|0
1655215670000|2022-06-14 14:07:50|12577|12577|12575.41|12575.41|12577|12577|12575.41|12575.41|0
1655215680000|2022-06-14 14:08:00|12574.01|12574.01|12568.04|12568.04|12574.01|12574.01|12568.04|12568.04|0
1655215690000|2022-06-14 14:08:10|12566.45|12566.45|12566.45|12566.45|12566.45|12566.45|12566.45|12566.45|0
1655215700000|2022-06-14 14:08:20|12565.06|12565.06|12565.06|12565.06|12565.06|12565.06|12565.06|12565.06|0
1655215710000|2022-06-14 14:08:30|12563.66|12563.66|12563.66|12563.66|12563.66|12563.66|12563.66|12563.66|0
1655215740000|2022-06-14 14:09:00|12555.73|12555.73|12554.6|12554.6|12556.19|12556.19|12554.6|12554.6|0
1655215760000|2022-06-14 14:09:20|12549.84|12549.84|12549.84|12549.84|12549.84|12549.84|12549.84|12549.84|0
1655215780000|2022-06-14 14:09:40|12543.5|12543.5|12543.5|12543.5|12543.5|12543.5|12543.5|12543.5|0
1655215790000|2022-06-14 14:09:50|12541.66|12541.66|12541.66|12541.66|12541.66|12541.66|12541.66|12541.66|0
1655215820000|2022-06-14 14:10:20|12540.07|12540.07|12540.07|12540.07|12540.07|12540.07|12540.07|12540.07|0
1655215860000|2022-06-14 14:11:00|12536.9|12536.9|12536.9|12536.9|12536.9|12536.9|12536.9|12536.9|0
1655215880000|2022-06-14 14:11:20|12536.44|12536.44|12536.44|12536.44|12536.44|12536.44|12536.44|12536.44|0
1655215900000|2022-06-14 14:11:40|12533.27|12533.27|12533.27|12533.27|12533.27|12533.27|12531.68|12531.68|0
1655215920000|2022-06-14 14:12:00|12522.07|12522.07|12523.47|12523.47|12523.47|12523.47|12522.07|12522.07|0
1655215930000|2022-06-14 14:12:10|12528.23|12528.23|12528.23|12528.23|12528.23|12528.23|12528.23|12528.23|0
1655215950000|2022-06-14 14:12:30|12532.99|12532.99|12532.99|12532.99|12532.99|12532.99|12532.99|12532.99|0
1655215970000|2022-06-14 14:12:50|12537.19|12537.19|12539.5|12539.5|12539.5|12539.5|12537.19|12537.19|0
1655215980000|2022-06-14 14:13:00|12539.05|12539.05|12539.05|12539.05|12539.05|12539.05|12539.05|12539.05|0
1655215990000|2022-06-14 14:13:10|12533.26|12533.26|12531.67|12531.67|12533.26|12533.26|12531.67|12531.67|0
1655216010000|2022-06-14 14:13:30|12530.28|12530.28|12530.28|12530.28|12530.28|12530.28|12530.28|12530.28|0
1655216020000|2022-06-14 14:13:40|12528.69|12528.69|12527.1|12527.1|12528.69|12528.69|12527.1|12527.1|0
1655216100000|2022-06-14 14:15:00|12522.34|12522.34|12516.75|12516.75|12522.34|12522.34|12516.75|12516.75|0
1655216130000|2022-06-14 14:15:30|12515.16|12515.16|12512.36|12512.36|12515.16|12515.16|12510.96|12510.96|0
1655216140000|2022-06-14 14:15:40|12515.16|12515.16|12515.16|12515.16|12516.56|12516.56|12515.16|12515.16|0
1655216160000|2022-06-14 14:16:00|12513.57|12513.57|12513.57|12513.57|12513.57|12513.57|12513.57|12513.57|0
1655216170000|2022-06-14 14:16:10|12512.2|12512.2|12512.2|12512.2|12512.2|12512.2|12512.2|12512.2|0
1655216180000|2022-06-14 14:16:20|12510.8|12510.8|12510.8|12510.8|12510.8|12510.8|12510.8|12510.8|0
1655216220000|2022-06-14 14:17:00|12517.14|12517.14|12517.14|12517.14|12517.14|12517.14|12517.14|12517.14|0
1655216230000|2022-06-14 14:17:10|12520.31|12520.31|12517.14|12517.14|12520.31|12520.31|12515.55|12515.55|0
1655216270000|2022-06-14 14:17:50|12512.38|12512.38|12512.38|12512.38|12512.38|12512.38|12512.38|12512.38|0
1655216290000|2022-06-14 14:18:10|12509.21|12509.21|12509.21|12509.21|12509.21|12509.21|12509.21|12509.21|0
1655216310000|2022-06-14 14:18:30|12499.69|12499.69|12504.45|12504.45|12504.45|12504.45|12499.69|12499.69|0
1655216320000|2022-06-14 14:18:40|12501.28|12501.28|12501.28|12501.28|12501.28|12501.28|12501.28|12501.28|0
1655216340000|2022-06-14 14:19:00|12498.11|12498.11|12498.11|12498.11|12498.11|12498.11|12498.11|12498.11|0
1655216350000|2022-06-14 14:19:10|12496.52|12496.52|12496.52|12496.52|12496.52|12496.52|12496.52|12496.52|0
1655216360000|2022-06-14 14:19:20|12494.93|12494.93|12496.52|12496.52|12496.52|12496.52|12494.93|12494.93|0
1655216370000|2022-06-14 14:19:30|12493.35|12493.35|12493.35|12493.35|12493.35|12493.35|12493.35|12493.35|0
1655216380000|2022-06-14 14:19:40|12490.18|12490.18|12487.38|12487.38|12490.18|12490.18|12487.38|12487.38|0
1655216390000|2022-06-14 14:19:50|12484.58|12484.58|12481.41|12481.41|12484.58|12484.58|12481.41|12481.41|0
1655216420000|2022-06-14 14:20:20|12479.82|12479.82|12479.82|12479.82|12479.82|12479.82|12478.42|12478.42|0
1655216430000|2022-06-14 14:20:30|12478.23|12478.23|12474.04|12474.04|12478.23|12478.23|12474.04|12474.04|0
1655216450000|2022-06-14 14:20:50|12472.64|12472.64|12472.64|12472.64|12472.64|12472.64|12472.64|12472.64|0
1655216460000|2022-06-14 14:21:00|12469.46|12469.46|12469.46|12469.46|12469.46|12469.46|12464.71|12464.71|0
1655216470000|2022-06-14 14:21:10|12473.66|12473.66|12473.66|12473.66|12473.66|12473.66|12473.66|12473.66|0
1655216480000|2022-06-14 14:21:20|12470.86|12470.86|12470.86|12470.86|12470.86|12470.86|12470.86|12470.86|0
1655216520000|2022-06-14 14:22:00|12474.04|12474.04|12474.04|12474.04|12474.04|12474.04|12474.04|12474.04|0
1655216550000|2022-06-14 14:22:30|12475.62|12475.62|12475.62|12475.62|12475.62|12475.62|12475.62|12475.62|0
1655216640000|2022-06-14 14:24:00|12474.22|12474.22|12481.22|12481.22|12481.22|12481.22|12472.82|12472.82|0
1655216670000|2022-06-14 14:24:30|12482.62|12482.62|12481.22|12481.22|12482.62|12482.62|12481.22|12481.22|0
1655216680000|2022-06-14 14:24:40|12484.39|12484.39|12484.39|12484.39|12484.39|12484.39|12484.39|12484.39|0
1655216690000|2022-06-14 14:24:50|12483.47|12483.47|12480.21|12480.21|12483.47|12483.47|12478.81|12478.81|0
1655216700000|2022-06-14 14:25:00|12477.04|12477.04|12475.64|12475.64|12477.04|12477.04|12475.64|12475.64|0
1655216710000|2022-06-14 14:25:10|12474.24|12474.24|12474.24|12474.24|12474.24|12474.24|12474.24|12474.24|0
1655216720000|2022-06-14 14:25:20|12472.66|12472.66|12472.66|12472.66|12472.66|12472.66|12472.66|12472.66|0
1655216730000|2022-06-14 14:25:30|12471.07|12471.07|12474.24|12474.24|12474.24|12474.24|12469.48|12469.48|0
1655216750000|2022-06-14 14:25:50|12472.66|12472.66|12472.66|12472.66|12472.66|12472.66|12472.66|12472.66|0
1655216760000|2022-06-14 14:26:00|12471.07|12471.07|12475.83|12475.83|12475.83|12475.83|12471.07|12471.07|0
1655216770000|2022-06-14 14:26:10|12472.66|12472.66|12475.83|12475.83|12475.83|12475.83|12472.66|12472.66|0
1655216800000|2022-06-14 14:26:40|12474.24|12474.24|12472.84|12472.84|12474.24|12474.24|12472.84|12472.84|0
1655216840000|2022-06-14 14:27:20|12474.43|12474.43|12474.43|12474.43|12474.43|12474.43|12474.43|12474.43|0
1655216850000|2022-06-14 14:27:30|12476.02|12476.02|12477.6|12477.6|12477.6|12477.6|12476.02|12476.02|0
1655216860000|2022-06-14 14:27:40|12472.84|12472.84|12472.84|12472.84|12472.84|12472.84|12472.84|12472.84|0
1655216870000|2022-06-14 14:27:50|12471.44|12471.44|12470.04|12470.04|12471.44|12471.44|12470.04|12470.04|0
1655216910000|2022-06-14 14:28:30|12467.25|12467.25|12467.25|12467.25|12467.25|12467.25|12467.25|12467.25|0
1655216920000|2022-06-14 14:28:40|12462.49|12462.49|12462.49|12462.49|12462.49|12462.49|12462.49|12462.49|0
1655216930000|2022-06-14 14:28:50|12461.09|12461.09|12461.09|12461.09|12461.09|12461.09|12461.09|12461.09|0
1655216960000|2022-06-14 14:29:20|12462.67|12462.67|12462.67|12462.67|12462.67|12462.67|12462.67|12462.67|0
1655216980000|2022-06-14 14:29:40|12461.09|12461.09|12461.09|12461.09|12461.09|12461.09|12461.09|12461.09|0
1655216990000|2022-06-14 14:29:50|12457.92|12457.92|12451.57|12451.57|12457.92|12457.92|12451.57|12451.57|0
1655217030000|2022-06-14 14:30:30|12450.17|12450.17|12448.77|12448.77|12450.17|12450.17|12448.77|12448.77|0
1655217040000|2022-06-14 14:30:40|12450.17|12450.17|12450.17|12450.17|12450.17|12450.17|12450.17|12450.17|0
1655217050000|2022-06-14 14:30:50|12453.34|12453.34|12454.74|12454.74|12454.74|12454.74|12453.34|12453.34|0
1655217070000|2022-06-14 14:31:10|12457.92|12457.92|12457.92|12457.92|12457.92|12457.92|12457.92|12457.92|0
1655217080000|2022-06-14 14:31:20|12459.31|12459.31|12462.13|12462.13|12463.51|12463.51|12459.31|12459.31|0
1655217090000|2022-06-14 14:31:30|12467.73|12467.73|12470.53|12470.53|12470.53|12470.53|12467.73|12467.73|0
1655217100000|2022-06-14 14:31:40|12469.13|12469.13|12469.13|12469.13|12469.13|12469.13|12469.13|12469.13|0
1655217110000|2022-06-14 14:31:50|12471.93|12471.93|12471.93|12471.93|12471.93|12471.93|12471.93|12471.93|0
1655217130000|2022-06-14 14:32:10|12470.53|12470.53|12470.53|12470.53|12470.53|12470.53|12470.53|12470.53|0
1655217140000|2022-06-14 14:32:20|12469.13|12469.13|12472.3|12472.3|12472.3|12472.3|12469.13|12469.13|0
1655217210000|2022-06-14 14:33:30|12469.5|12469.5|12469.5|12469.5|12469.5|12469.5|12469.5|12469.5|0
1655217220000|2022-06-14 14:33:40|12468.11|12468.11|12461.76|12461.76|12468.11|12468.11|12455.42|12455.42|0
1655217230000|2022-06-14 14:33:50|12458.59|12458.59|12454.2|12454.2|12458.59|12458.59|12454.2|12454.2|0
1655217250000|2022-06-14 14:34:10|12452.62|12452.62|12451.03|12451.03|12454.2|12454.2|12451.03|12451.03|0
1655217260000|2022-06-14 14:34:20|12453.83|12453.83|12457|12457|12457|12457|12453.83|12453.83|0
1655217270000|2022-06-14 14:34:30|12458.59|12458.59|12458.59|12458.59|12458.59|12458.59|12458.59|12458.59|0
1655217290000|2022-06-14 14:34:50|12464.19|12464.19|12464.19|12464.19|12464.19|12464.19|12464.19|12464.19|0
1655217300000|2022-06-14 14:35:00|12465.77|12465.77|12470.53|12470.53|12470.53|12470.53|12465.77|12465.77|0
1655217310000|2022-06-14 14:35:10|12467.36|12467.36|12468.76|12468.76|12468.76|12468.76|12467.36|12467.36|0
1655217340000|2022-06-14 14:35:40|12465.96|12465.96|12464.37|12464.37|12465.96|12465.96|12459.62|12459.62|0
1655217360000|2022-06-14 14:36:00|12465.96|12465.96|12465.96|12465.96|12465.96|12465.96|12465.96|12465.96|0
1655217370000|2022-06-14 14:36:10|12462.79|12462.79|12462.79|12462.79|12462.79|12462.79|12462.79|12462.79|0
1655217380000|2022-06-14 14:36:20|12465.96|12465.96|12464.37|12464.37|12465.96|12465.96|12464.37|12464.37|0
1655217400000|2022-06-14 14:36:40|12465.96|12465.96|12465.96|12465.96|12465.96|12465.96|12465.96|12465.96|0
1655217410000|2022-06-14 14:36:50|12462.79|12462.79|12465.96|12465.96|12465.96|12465.96|12462.79|12462.79|0
1655217420000|2022-06-14 14:37:00|12467.36|12467.36|12472.66|12472.66|12472.66|12472.66|12467.36|12467.36|0
1655217440000|2022-06-14 14:37:20|12469.49|12469.49|12466.32|12466.32|12469.49|12469.49|12466.32|12466.32|0
1655217460000|2022-06-14 14:37:40|12464.92|12464.92|12464.92|12464.92|12464.92|12464.92|12464.92|12464.92|0
1655217510000|2022-06-14 14:38:30|12466.51|12466.51|12466.51|12466.51|12466.51|12466.51|12466.51|12466.51|0
1655217520000|2022-06-14 14:38:40|12464.92|12464.92|12464.92|12464.92|12464.92|12464.92|12464.92|12464.92|0
1655217540000|2022-06-14 14:39:00|12466.32|12466.32|12464.73|12464.73|12466.32|12466.32|12464.73|12464.73|0
1655217560000|2022-06-14 14:39:20|12463.33|12463.33|12463.33|12463.33|12463.33|12463.33|12463.33|12463.33|0
1655217570000|2022-06-14 14:39:30|12460.35|12460.35|12461.93|12461.93|12461.93|12461.93|12460.35|12460.35|0
1655217600000|2022-06-14 14:40:00|12454|12454|12444.77|12444.77|12454|12454|12444.77|12444.77|0
1655217700000|2022-06-14 14:41:40|12440.02|12440.02|12440.02|12440.02|12440.02|12440.02|12440.02|12440.02|0
1655217720000|2022-06-14 14:42:00|12438.62|12438.62|12437.03|12437.03|12438.62|12438.62|12437.03|12437.03|0
1655217730000|2022-06-14 14:42:10|12435.19|12435.19|12435.19|12435.19|12435.19|12435.19|12435.19|12435.19|0
1655217750000|2022-06-14 14:42:30|12433.79|12433.79|12435.19|12435.19|12435.19|12435.19|12433.79|12433.79|0
1655217760000|2022-06-14 14:42:40|12432.02|12432.02|12429.22|12429.22|12432.02|12432.02|12429.22|12429.22|0
1655217770000|2022-06-14 14:42:50|12427.82|12427.82|12427.82|12427.82|12427.82|12427.82|12427.82|12427.82|0
1655217820000|2022-06-14 14:43:40|12426.23|12426.23|12426.23|12426.23|12426.23|12426.23|12426.23|12426.23|0
1655217850000|2022-06-14 14:44:10|12429.41|12429.41|12429.41|12429.41|12429.41|12429.41|12429.41|12429.41|0
1655217890000|2022-06-14 14:44:50|12435.75|12435.75|12435.75|12435.75|12435.75|12435.75|12435.75|12435.75|0
1655217900000|2022-06-14 14:45:00|12438.55|12438.55|12444.33|12444.33|12448.72|12448.72|12438.55|12438.55|0
1655217910000|2022-06-14 14:45:10|12442.93|12442.93|12441.54|12441.54|12442.93|12442.93|12441.54|12441.54|0
1655217930000|2022-06-14 14:45:30|12444.33|12444.33|12444.33|12444.33|12444.33|12444.33|12444.33|12444.33|0
1655217960000|2022-06-14 14:46:00|12449.09|12449.09|12449.47|12449.47|12452.26|12452.26|12449.09|12449.09|0
1655217990000|2022-06-14 14:46:30|12452.64|12452.64|12454.22|12454.22|12454.22|12454.22|12452.64|12452.64|0
1655218000000|2022-06-14 14:46:40|12457.02|12457.02|12457.02|12457.02|12457.02|12457.02|12457.02|12457.02|0
1655218020000|2022-06-14 14:47:00|12460.2|12460.2|12460.2|12460.2|12460.2|12460.2|12460.2|12460.2|0
1655218030000|2022-06-14 14:47:10|12461.59|12461.59|12462.99|12462.99|12462.99|12462.99|12461.59|12461.59|0
1655218040000|2022-06-14 14:47:20|12464.37|12464.37|12465.29|12465.29|12465.29|12465.29|12464.37|12464.37|0
1655218070000|2022-06-14 14:47:50|12468.46|12468.46|12465.29|12465.29|12468.46|12468.46|12465.29|12465.29|0
1655218110000|2022-06-14 14:48:30|12473.22|12473.22|12473.22|12473.22|12473.22|12473.22|12473.22|12473.22|0
1655218180000|2022-06-14 14:49:40|12474.62|12474.62|12474.62|12474.62|12474.62|12474.62|12474.62|12474.62|0
1655218240000|2022-06-14 14:50:40|12476.02|12476.02|12481.62|12481.62|12481.62|12481.62|12476.02|12476.02|0
1655218250000|2022-06-14 14:50:50|12484.79|12484.79|12485.25|12485.25|12485.25|12485.25|12484.79|12484.79|0
1655218270000|2022-06-14 14:51:10|12486.65|12486.65|12486.65|12486.65|12486.65|12486.65|12485.25|12485.25|0
1655218280000|2022-06-14 14:51:20|12493|12493|12493|12493|12493|12493|12493|12493|0
1655218320000|2022-06-14 14:52:00|12495.79|12495.79|12497.19|12497.19|12497.19|12497.19|12495.79|12495.79|0
1655218350000|2022-06-14 14:52:30|12500.37|12500.37|12501.77|12501.77|12501.77|12501.77|12500.37|12500.37|0
1655218380000|2022-06-14 14:53:00|12502.69|12502.69|12504.36|12504.36|12504.36|12504.36|12499.97|12499.97|0
1655218390000|2022-06-14 14:53:10|12501.56|12501.56|12499.97|12499.97|12501.56|12501.56|12499.97|12499.97|0
1655218420000|2022-06-14 14:53:40|12501.37|12501.37|12501.37|12501.37|12501.37|12501.37|12501.37|12501.37|0
1655218460000|2022-06-14 14:54:20|12498.57|12498.57|12498.57|12498.57|12498.57|12498.57|12498.57|12498.57|0
1655218480000|2022-06-14 14:54:40|12496.99|12496.99|12490.83|12490.83|12496.99|12496.99|12490.83|12490.83|0
1655218490000|2022-06-14 14:54:50|12489.91|12489.91|12489.45|12489.45|12489.91|12489.91|12489.45|12489.45|0
1655218500000|2022-06-14 14:55:00|12487.86|12487.86|12487.86|12487.86|12487.86|12487.86|12487.86|12487.86|0
1655218510000|2022-06-14 14:55:10|12486.28|12486.28|12486.28|12486.28|12486.28|12486.28|12486.28|12486.28|0
1655218540000|2022-06-14 14:55:40|12483.11|12483.11|12483.11|12483.11|12483.11|12483.11|12483.11|12483.11|0
1655218550000|2022-06-14 14:55:50|12481.52|12481.52|12481.52|12481.52|12481.52|12481.52|12481.52|12481.52|0
1655218570000|2022-06-14 14:56:10|12476.76|12476.76|12475.18|12475.18|12476.76|12476.76|12475.18|12475.18|0
1655218630000|2022-06-14 14:57:10|12473.59|12473.59|12472|12472|12473.59|12473.59|12472|12472|0
1655218650000|2022-06-14 14:57:30|12470.42|12470.42|12470.23|12470.23|12471.82|12471.82|12470.23|12470.23|0
1655218660000|2022-06-14 14:57:40|12471.63|12471.63|12471.63|12471.63|12471.63|12471.63|12471.63|12471.63|0
1655218670000|2022-06-14 14:57:50|12474.43|12474.43|12475.83|12475.83|12477.23|12477.23|12474.43|12474.43|0
1655218680000|2022-06-14 14:58:00|12474.43|12474.43|12474.43|12474.43|12474.43|12474.43|12474.43|12474.43|0
1655218690000|2022-06-14 14:58:10|12477.6|12477.6|12471.63|12471.63|12477.6|12477.6|12471.63|12471.63|0
1655218700000|2022-06-14 14:58:20|12471.17|12471.17|12471.17|12471.17|12471.17|12471.17|12471.17|12471.17|0
1655218730000|2022-06-14 14:58:50|12469.58|12469.58|12470.8|12470.8|12473.78|12473.78|12469.58|12469.58|0
1655218740000|2022-06-14 14:59:00|12473.6|12473.6|12473.6|12473.6|12473.6|12473.6|12473.6|12473.6|0
1655218750000|2022-06-14 14:59:10|12472.2|12472.2|12472.2|12472.2|12472.2|12472.2|12472.2|12472.2|0
1655218770000|2022-06-14 14:59:30|12473.6|12473.6|12473.6|12473.6|12473.6|12473.6|12473.6|12473.6|0
1655218790000|2022-06-14 14:59:50|12475.18|12475.18|12475.18|12475.18|12475.18|12475.18|12475.18|12475.18|0
1655218810000|2022-06-14 15:00:10|12476.58|12476.58|12476.58|12476.58|12476.58|12476.58|12476.58|12476.58|0
1655218850000|2022-06-14 15:00:50|12477.98|12477.98|12477.98|12477.98|12477.98|12477.98|12477.98|12477.98|0
1655218860000|2022-06-14 15:01:00|12479.38|12479.38|12484.14|12484.14|12484.14|12484.14|12479.38|12479.38|0
1655218870000|2022-06-14 15:01:10|12484.6|12484.6|12482.83|12482.83|12486|12486|12482.83|12482.83|0
1655218880000|2022-06-14 15:01:20|12484.23|12484.23|12484.23|12484.23|12484.23|12484.23|12484.23|12484.23|0
1655218900000|2022-06-14 15:01:40|12481.43|12481.43|12478.63|12478.63|12481.43|12481.43|12478.63|12478.63|0
1655218980000|2022-06-14 15:03:00|12475.46|12475.46|12471.26|12471.26|12475.46|12475.46|12471.26|12471.26|0
1655218990000|2022-06-14 15:03:10|12469.67|12469.67|12469.67|12469.67|12469.67|12469.67|12469.67|12469.67|0
1655219000000|2022-06-14 15:03:20|12474.43|12474.43|12474.43|12474.43|12474.43|12474.43|12474.43|12474.43|0
1655219030000|2022-06-14 15:03:50|12475.83|12475.83|12472.66|12472.66|12475.83|12475.83|12472.66|12472.66|0
1655219050000|2022-06-14 15:04:10|12467.06|12467.06|12467.06|12467.06|12467.06|12467.06|12467.06|12467.06|0
1655219100000|2022-06-14 15:05:00|12472.66|12472.66|12471.07|12471.07|12472.66|12472.66|12471.07|12471.07|0
1655219110000|2022-06-14 15:05:10|12467.9|12467.9|12467.9|12467.9|12467.9|12467.9|12467.9|12467.9|0
1655219120000|2022-06-14 15:05:20|12465.1|12465.1|12463.7|12463.7|12465.1|12465.1|12463.7|12463.7|0
1655219140000|2022-06-14 15:05:40|12462.78|12462.78|12462.78|12462.78|12462.78|12462.78|12462.78|12462.78|0
1655219150000|2022-06-14 15:05:50|12456.44|12456.44|12456.44|12456.44|12456.44|12456.44|12456.44|12456.44|0
1655219170000|2022-06-14 15:06:10|12453.64|12453.64|12455.04|12455.04|12455.04|12455.04|12453.64|12453.64|0
1655219180000|2022-06-14 15:06:20|12461.38|12461.38|12461.38|12461.38|12461.38|12461.38|12458.21|12458.21|0
1655219190000|2022-06-14 15:06:30|12460.92|12460.92|12453.36|12453.36|12460.92|12460.92|12453.36|12453.36|0
1655219210000|2022-06-14 15:06:50|12451.78|12451.78|12451.78|12451.78|12451.78|12451.78|12451.78|12451.78|0
1655219240000|2022-06-14 15:07:20|12454.95|12454.95|12454.95|12454.95|12454.95|12454.95|12454.95|12454.95|0
1655219250000|2022-06-14 15:07:30|12456.35|12456.35|12456.35|12456.35|12456.35|12456.35|12456.35|12456.35|0
1655219280000|2022-06-14 15:08:00|12454.95|12454.95|12454.95|12454.95|12454.95|12454.95|12454.95|12454.95|0
1655219300000|2022-06-14 15:08:20|12450.19|12450.19|12450.19|12450.19|12450.19|12450.19|12450.19|12450.19|0
1655219340000|2022-06-14 15:09:00|12448.79|12448.79|12444.03|12444.03|12448.79|12448.79|12444.03|12444.03|0
1655219350000|2022-06-14 15:09:10|12445.62|12445.62|12449.82|12449.82|12449.82|12449.82|12445.62|12445.62|0
1655219360000|2022-06-14 15:09:20|12447.02|12447.02|12447.02|12447.02|12447.02|12447.02|12447.02|12447.02|0
1655219390000|2022-06-14 15:09:50|12447.48|12447.48|12447.48|12447.48|12447.48|12447.48|12447.48|12447.48|0
1655219420000|2022-06-14 15:10:20|12445.89|12445.89|12443.09|12443.09|12445.89|12445.89|12443.09|12443.09|0
1655219450000|2022-06-14 15:10:50|12445.89|12445.89|12445.89|12445.89|12445.89|12445.89|12445.89|12445.89|0
1655219480000|2022-06-14 15:11:20|12449.07|12449.07|12449.07|12449.07|12449.07|12449.07|12449.07|12449.07|0
1655219490000|2022-06-14 15:11:30|12450.65|12450.65|12450.65|12450.65|12450.65|12450.65|12450.65|12450.65|0
1655219510000|2022-06-14 15:11:50|12449.73|12449.73|12449.73|12449.73|12449.73|12449.73|12449.73|12449.73|0
1655219520000|2022-06-14 15:12:00|12448.15|12448.15|12443.76|12443.76|12448.15|12448.15|12443.76|12443.76|0
1655219540000|2022-06-14 15:12:20|12444.22|12444.22|12444.22|12444.22|12444.22|12444.22|12444.22|12444.22|0
1655219600000|2022-06-14 15:13:20|12445.62|12445.62|12445.62|12445.62|12445.62|12445.62|12445.62|12445.62|0
1655219610000|2022-06-14 15:13:30|12447.21|12447.21|12447.21|12447.21|12447.21|12447.21|12447.21|12447.21|0
1655219620000|2022-06-14 15:13:40|12442.45|12442.45|12442.45|12442.45|12443.85|12443.85|12442.45|12442.45|0
1655219630000|2022-06-14 15:13:50|12444.03|12444.03|12444.03|12444.03|12444.03|12444.03|12444.03|12444.03|0
1655219640000|2022-06-14 15:14:00|12445.43|12445.43|12445.43|12445.43|12445.43|12445.43|12445.43|12445.43|0
1655219670000|2022-06-14 15:14:30|12446.83|12446.83|12446.83|12446.83|12446.83|12446.83|12446.83|12446.83|0
1655219680000|2022-06-14 15:14:40|12449.63|12449.63|12449.63|12449.63|12449.63|12449.63|12449.63|12449.63|0
1655219700000|2022-06-14 15:15:00|12448.05|12448.05|12448.59|12448.59|12451.76|12451.76|12448.05|12448.05|0
1655219710000|2022-06-14 15:15:10|12450.18|12450.18|12447.38|12447.38|12450.18|12450.18|12447.38|12447.38|0
1655219720000|2022-06-14 15:15:20|12448.3|12448.3|12449.68|12449.68|12449.68|12449.68|12448.3|12448.3|0
1655219730000|2022-06-14 15:15:30|12445.29|12445.29|12448.28|12448.28|12448.28|12448.28|12445.29|12445.29|0
1655219740000|2022-06-14 15:15:40|12446.44|12446.44|12446.44|12446.44|12446.44|12446.44|12446.44|12446.44|0
1655219770000|2022-06-14 15:16:10|12447.84|12447.84|12447.84|12447.84|12447.84|12447.84|12447.84|12447.84|0
1655219780000|2022-06-14 15:16:20|12450.64|12450.64|12450.64|12450.64|12450.64|12450.64|12450.64|12450.64|0
1655219790000|2022-06-14 15:16:30|12452.22|12452.22|12452.22|12452.22|12452.22|12452.22|12452.22|12452.22|0
1655219800000|2022-06-14 15:16:40|12450.84|12450.84|12450.84|12450.84|12450.84|12450.84|12450.84|12450.84|0
1655219810000|2022-06-14 15:16:50|12448.05|12448.05|12448.05|12448.05|12448.05|12448.05|12448.05|12448.05|0
1655219820000|2022-06-14 15:17:00|12445.25|12445.25|12451.76|12451.76|12451.76|12451.76|12445.25|12445.25|0
1655219830000|2022-06-14 15:17:10|12454.56|12454.56|12454.56|12454.56|12454.56|12454.56|12454.56|12454.56|0
1655219840000|2022-06-14 15:17:20|12453.16|12453.16|12457.36|12457.36|12457.36|12457.36|12453.16|12453.16|0
1655219850000|2022-06-14 15:17:30|12455.96|12455.96|12455.96|12455.96|12455.96|12455.96|12455.96|12455.96|0
1655219860000|2022-06-14 15:17:40|12456.42|12456.42|12459.59|12459.59|12459.59|12459.59|12456.42|12456.42|0
1655219870000|2022-06-14 15:17:50|12459.13|12459.13|12458.95|12458.95|12460.53|12460.53|12458.95|12458.95|0
1655219880000|2022-06-14 15:18:00|12457.55|12457.55|12457.55|12457.55|12457.55|12457.55|12457.55|12457.55|0
1655219900000|2022-06-14 15:18:20|12458.95|12458.95|12458.95|12458.95|12458.95|12458.95|12458.95|12458.95|0
1655219920000|2022-06-14 15:18:40|12457.55|12457.55|12457.55|12457.55|12457.55|12457.55|12457.55|12457.55|0
1655219930000|2022-06-14 15:18:50|12460.35|12460.35|12460.35|12460.35|12460.35|12460.35|12460.35|12460.35|0
1655219940000|2022-06-14 15:19:00|12457.55|12457.55|12458.95|12458.95|12458.95|12458.95|12457.55|12457.55|0
1655219970000|2022-06-14 15:19:30|12457.55|12457.55|12457.55|12457.55|12457.55|12457.55|12457.55|12457.55|0
1655219980000|2022-06-14 15:19:40|12458.95|12458.95|12462.12|12462.12|12462.12|12462.12|12458.95|12458.95|0
1655219990000|2022-06-14 15:19:50|12463.52|12463.52|12460.72|12460.72|12463.52|12463.52|12460.72|12460.72|0
1655220000000|2022-06-14 15:20:00|12463.89|12463.89|12465.67|12465.67|12467.07|12467.07|12463.89|12463.89|0
1655220020000|2022-06-14 15:20:20|12464.08|12464.08|12464.08|12464.08|12464.08|12464.08|12464.08|12464.08|0
1655220030000|2022-06-14 15:20:30|12465.48|12465.48|12465.48|12465.48|12465.48|12465.48|12465.48|12465.48|0
1655220040000|2022-06-14 15:20:40|12466.88|12466.88|12466.88|12466.88|12466.88|12466.88|12466.88|12466.88|0
1655220050000|2022-06-14 15:20:50|12468.46|12468.46|12467.07|12467.07|12468.46|12468.46|12467.07|12467.07|0
1655220060000|2022-06-14 15:21:00|12468.65|12468.65|12470.24|12470.24|12470.24|12470.24|12468.65|12468.65|0
1655220070000|2022-06-14 15:21:10|12467.07|12467.07|12465.48|12465.48|12467.07|12467.07|12465.48|12465.48|0
1655220080000|2022-06-14 15:21:20|12467.07|12467.07|12467.07|12467.07|12467.07|12467.07|12467.07|12467.07|0
1655220130000|2022-06-14 15:22:10|12468.46|12468.46|12469.86|12469.86|12469.86|12469.86|12467.07|12467.07|0
1655220140000|2022-06-14 15:22:20|12471.26|12471.26|12468.46|12468.46|12471.26|12471.26|12468.46|12468.46|0
1655220150000|2022-06-14 15:22:30|12469.86|12469.86|12468.46|12468.46|12469.86|12469.86|12468.46|12468.46|0
1655220160000|2022-06-14 15:22:40|12471.26|12471.26|12469.86|12469.86|12471.26|12471.26|12469.86|12469.86|0
1655220170000|2022-06-14 15:22:50|12472.66|12472.66|12472.66|12472.66|12472.66|12472.66|12472.66|12472.66|0
1655220180000|2022-06-14 15:23:00|12469.86|12469.86|12469.86|12469.86|12469.86|12469.86|12469.86|12469.86|0
1655220200000|2022-06-14 15:23:20|12471.45|12471.45|12471.45|12471.45|12471.45|12471.45|12471.45|12471.45|0
1655220210000|2022-06-14 15:23:30|12471.91|12471.91|12471.91|12471.91|12471.91|12471.91|12471.91|12471.91|0
1655220240000|2022-06-14 15:24:00|12473.5|12473.5|12473.5|12473.5|12473.5|12473.5|12473.5|12473.5|0
1655220250000|2022-06-14 15:24:10|12470.7|12470.7|12469.3|12469.3|12470.7|12470.7|12469.3|12469.3|0
1655220260000|2022-06-14 15:24:20|12474.06|12474.06|12474.06|12474.06|12474.06|12474.06|12474.06|12474.06|0
1655220280000|2022-06-14 15:24:40|12471.26|12471.26|12472.84|12472.84|12472.84|12472.84|12471.26|12471.26|0
1655220290000|2022-06-14 15:24:50|12474.43|12474.43|12474.43|12474.43|12474.43|12474.43|12474.43|12474.43|0
1655220300000|2022-06-14 15:25:00|12474.89|12474.89|12474.89|12474.89|12474.89|12474.89|12474.89|12474.89|0
1655220310000|2022-06-14 15:25:10|12479.65|12479.65|12476.48|12476.48|12479.65|12479.65|12476.48|12476.48|0
1655220360000|2022-06-14 15:26:00|12473.68|12473.68|12473.68|12473.68|12473.68|12473.68|12473.68|12473.68|0
1655220370000|2022-06-14 15:26:10|12475.08|12475.08|12475.08|12475.08|12475.08|12475.08|12475.08|12475.08|0
1655220400000|2022-06-14 15:26:40|12475.54|12475.54|12470.78|12470.78|12475.54|12475.54|12470.78|12470.78|0
1655220410000|2022-06-14 15:26:50|12469.19|12469.19|12467.79|12467.79|12469.19|12469.19|12467.79|12467.79|0
1655220430000|2022-06-14 15:27:10|12466.21|12466.21|12466.21|12466.21|12466.21|12466.21|12466.21|12466.21|0
1655220440000|2022-06-14 15:27:20|12463.03|12463.03|12463.03|12463.03|12463.03|12463.03|12463.03|12463.03|0
1655220460000|2022-06-14 15:27:40|12461.45|12461.45|12464.62|12464.62|12464.62|12464.62|12461.45|12461.45|0
1655220480000|2022-06-14 15:28:00|12463.03|12463.03|12461.63|12461.63|12463.03|12463.03|12461.63|12461.63|0
1655220490000|2022-06-14 15:28:10|12460.05|12460.05|12458.65|12458.65|12460.05|12460.05|12458.65|12458.65|0
1655220510000|2022-06-14 15:28:30|12457.25|12457.25|12457.25|12457.25|12457.25|12457.25|12457.25|12457.25|0
1655220540000|2022-06-14 15:29:00|12455.85|12455.85|12457.25|12457.25|12457.25|12457.25|12455.85|12455.85|0
1655220560000|2022-06-14 15:29:20|12455.66|12455.66|12455.66|12455.66|12455.66|12455.66|12455.66|12455.66|0
1655220570000|2022-06-14 15:29:30|12457.25|12457.25|12455.37|12455.37|12458.17|12458.17|12455.37|12455.37|0
1655220580000|2022-06-14 15:29:40|12457.21|12457.21|12460.19|12460.19|12460.19|12460.19|12457.21|12457.21|0
1655220590000|2022-06-14 15:29:50|12461.78|12461.78|12463.37|12463.37|12463.37|12463.37|12461.78|12461.78|0
1655277310000|2022-06-15 07:15:10|12527.13|12527.13|12532.73|12532.73|12532.73|12532.73|12527.13|12527.13|0
1655277320000|2022-06-15 07:15:20|12529.93|12529.93|12522.37|12522.37|12529.93|12529.93|12520.78|12520.78|0
1655277330000|2022-06-15 07:15:30|12516.03|12516.03|12516.03|12516.03|12516.03|12516.03|12516.03|12516.03|0
1655277360000|2022-06-15 07:16:00|12512.85|12512.85|12512.85|12512.85|12512.85|12512.85|12512.85|12512.85|0
1655277370000|2022-06-15 07:16:10|12517.05|12517.05|12517.05|12517.05|12517.05|12517.05|12517.05|12517.05|0
1655277420000|2022-06-15 07:17:00|12515.47|12515.47|12515.47|12515.47|12515.47|12515.47|12515.47|12515.47|0
1655277430000|2022-06-15 07:17:10|12512.29|12512.29|12517.05|12517.05|12518.45|12518.45|12512.29|12512.29|0
1655277440000|2022-06-15 07:17:20|12513.88|12513.88|12510.71|12510.71|12518.64|12518.64|12510.71|12510.71|0
1655277450000|2022-06-15 07:17:30|12507.54|12507.54|12501.75|12501.75|12511.27|12511.27|12501.75|12501.75|0
1655277460000|2022-06-15 07:17:40|12498.58|12498.58|12499.98|12499.98|12499.98|12499.98|12498.58|12498.58|0
1655277480000|2022-06-15 07:18:00|12511.08|12511.08|12515.84|12515.84|12515.84|12515.84|12511.08|12511.08|0
1655277510000|2022-06-15 07:18:30|12510.24|12510.24|12510.24|12510.24|12510.24|12510.24|12510.24|12510.24|0
1655277520000|2022-06-15 07:18:40|12503.24|12503.24|12495.31|12495.31|12503.24|12503.24|12495.31|12495.31|0
1655277590000|2022-06-15 07:19:50|12506.42|12506.42|12500.26|12500.26|12506.42|12506.42|12500.26|12500.26|0
1655277600000|2022-06-15 07:20:00|12497.09|12497.09|12489.16|12489.16|12497.09|12497.09|12489.16|12489.16|0
1655277630000|2022-06-15 07:20:30|12491.95|12491.95|12490.57|12490.57|12491.95|12491.95|12490.57|12490.57|0
1655277660000|2022-06-15 07:21:00|12489.18|12489.18|12489.18|12489.18|12489.18|12489.18|12489.18|12489.18|0
1655277670000|2022-06-15 07:21:10|12486|12486|12490.76|12490.76|12490.76|12490.76|12486|12486|0
1655277710000|2022-06-15 07:21:50|12496.36|12496.36|12499.16|12499.16|12499.16|12499.16|12496.36|12496.36|0
1655277720000|2022-06-15 07:22:00|12503.92|12503.92|12505.32|12505.32|12505.32|12505.32|12503.92|12503.92|0
1655277730000|2022-06-15 07:22:10|12508.49|12508.49|12508.12|12508.12|12508.49|12508.49|12505.32|12505.32|0
1655277740000|2022-06-15 07:22:20|12505.32|12505.32|12505.32|12505.32|12505.32|12505.32|12505.32|12505.32|0
1655277770000|2022-06-15 07:22:50|12503.92|12503.92|12503.92|12503.92|12503.92|12503.92|12503.92|12503.92|0
1655277780000|2022-06-15 07:23:00|12505.5|12505.5|12505.5|12505.5|12505.5|12505.5|12505.5|12505.5|0
1655277800000|2022-06-15 07:23:20|12510.26|12510.26|12505.5|12505.5|12510.26|12510.26|12505.5|12505.5|0
1655277830000|2022-06-15 07:23:50|12508.3|12508.3|12508.3|12508.3|12508.3|12508.3|12508.3|12508.3|0
1655277870000|2022-06-15 07:24:30|12505.5|12505.5|12502.7|12502.7|12505.5|12505.5|12502.7|12502.7|0
1655277900000|2022-06-15 07:25:00|12507.46|12507.46|12513.81|12513.81|12513.81|12513.81|12507.46|12507.46|0
1655277920000|2022-06-15 07:25:20|12515.21|12515.21|12515.21|12515.21|12515.21|12515.21|12515.21|12515.21|0
1655277930000|2022-06-15 07:25:30|12519.4|12519.4|12519.4|12519.4|12519.4|12519.4|12519.4|12519.4|0
1655277990000|2022-06-15 07:26:30|12522.58|12522.58|12522.58|12522.58|12522.58|12522.58|12522.58|12522.58|0
1655278040000|2022-06-15 07:27:20|12523.98|12523.98|12523.98|12523.98|12523.98|12523.98|12523.98|12523.98|0
1655278080000|2022-06-15 07:28:00|12516.05|12516.05|12519.22|12519.22|12519.22|12519.22|12516.05|12516.05|0
1655278090000|2022-06-15 07:28:10|12520.8|12520.8|12520.8|12520.8|12520.8|12520.8|12520.8|12520.8|0
1655278100000|2022-06-15 07:28:20|12523.98|12523.98|12527.15|12527.15|12527.15|12527.15|12523.98|12523.98|0
1655278150000|2022-06-15 07:29:10|12527.61|12527.61|12527.61|12527.61|12527.61|12527.61|12527.61|12527.61|0
1655278170000|2022-06-15 07:29:30|12522.85|12522.85|12522.85|12522.85|12522.85|12522.85|12522.85|12522.85|0
1655278180000|2022-06-15 07:29:40|12525.65|12525.65|12525.65|12525.65|12525.65|12525.65|12525.65|12525.65|0
1655278190000|2022-06-15 07:29:50|12531.99|12531.99|12540.39|12540.39|12540.39|12540.39|12531.99|12531.99|0
1655278200000|2022-06-15 07:30:00|12538.99|12538.99|12540.58|12540.58|12540.58|12540.58|12537.4|12537.4|0
1655278220000|2022-06-15 07:30:20|12535.82|12535.82|12535.82|12535.82|12535.82|12535.82|12535.82|12535.82|0
1655278240000|2022-06-15 07:30:40|12537.22|12537.22|12545.62|12545.62|12545.62|12545.62|12537.22|12537.22|0
1655278250000|2022-06-15 07:30:50|12540.02|12540.02|12540.02|12540.02|12540.02|12540.02|12540.02|12540.02|0
1655278270000|2022-06-15 07:31:10|12537.22|12537.22|12537.88|12537.88|12537.88|12537.88|12536.3|12536.3|0
1655278300000|2022-06-15 07:31:40|12531.54|12531.54|12531.54|12531.54|12531.54|12531.54|12531.54|12531.54|0
1655278310000|2022-06-15 07:31:50|12534.71|12534.71|12534.71|12534.71|12534.71|12534.71|12534.71|12534.71|0
1655278330000|2022-06-15 07:32:10|12537.51|12537.51|12537.51|12537.51|12537.51|12537.51|12537.51|12537.51|0
1655278340000|2022-06-15 07:32:20|12532.75|12532.75|12531.37|12531.37|12532.75|12532.75|12531.37|12531.37|0
1655278370000|2022-06-15 07:32:50|12536.97|12536.97|12530.63|12530.63|12536.97|12536.97|12530.63|12530.63|0
1655278380000|2022-06-15 07:33:00|12529.23|12529.23|12527.83|12527.83|12529.23|12529.23|12527.83|12527.83|0
1655278410000|2022-06-15 07:33:30|12532.59|12532.59|12532.59|12532.59|12532.59|12532.59|12532.59|12532.59|0
1655278420000|2022-06-15 07:33:40|12535.76|12535.76|12531|12531|12535.76|12535.76|12531|12531|0
1655278430000|2022-06-15 07:33:50|12526.24|12526.24|12524.66|12524.66|12526.24|12526.24|12524.66|12524.66|0
1655278440000|2022-06-15 07:34:00|12529.41|12529.41|12537.81|12537.81|12537.81|12537.81|12529.41|12529.41|0
1655278450000|2022-06-15 07:34:10|12540.98|12540.98|12539.4|12539.4|12542.57|12542.57|12539.4|12539.4|0
1655278460000|2022-06-15 07:34:20|12544.16|12544.16|12544.16|12544.16|12544.16|12544.16|12544.16|12544.16|0
1655278480000|2022-06-15 07:34:40|12545.56|12545.56|12545.56|12545.56|12545.56|12545.56|12545.56|12545.56|0
1655278500000|2022-06-15 07:35:00|12548.73|12548.73|12550.31|12550.31|12550.31|12550.31|12548.73|12548.73|0
1655278540000|2022-06-15 07:35:40|12550.77|12550.77|12559.73|12559.73|12559.73|12559.73|12549.19|12549.19|0
1655278550000|2022-06-15 07:35:50|12551.8|12551.8|12551.8|12551.8|12551.8|12551.8|12551.8|12551.8|0
1655278560000|2022-06-15 07:36:00|12550.4|12550.4|12547.6|12547.6|12550.4|12550.4|12547.6|12547.6|0
1655278580000|2022-06-15 07:36:20|12553.95|12553.95|12553.95|12553.95|12553.95|12553.95|12553.95|12553.95|0
1655278650000|2022-06-15 07:37:30|12560.29|12560.29|12558.7|12558.7|12560.29|12560.29|12555.53|12555.53|0
1655278660000|2022-06-15 07:37:40|12552.36|12552.36|12552.36|12552.36|12552.36|12552.36|12552.36|12552.36|0
1655278670000|2022-06-15 07:37:50|12555.53|12555.53|12555.53|12555.53|12555.53|12555.53|12555.53|12555.53|0
1655278680000|2022-06-15 07:38:00|12558.33|12558.33|12558.33|12558.33|12558.33|12558.33|12558.33|12558.33|0
1655278690000|2022-06-15 07:38:10|12553.57|12553.57|12558.33|12558.33|12558.33|12558.33|12551.99|12551.99|0
1655278730000|2022-06-15 07:38:50|12564.68|12564.68|12564.68|12564.68|12564.68|12564.68|12564.68|12564.68|0
1655278740000|2022-06-15 07:39:00|12566.26|12566.26|12553.29|12553.29|12566.26|12566.26|12553.29|12553.29|0
1655278770000|2022-06-15 07:39:30|12551.89|12551.89|12550.12|12550.12|12553.29|12553.29|12550.12|12550.12|0
1655278780000|2022-06-15 07:39:40|12548.53|12548.53|12548.53|12548.53|12548.53|12548.53|12548.53|12548.53|0
1655278800000|2022-06-15 07:40:00|12545.36|12545.36|12543.52|12543.52|12545.36|12545.36|12543.52|12543.52|0
1655278880000|2022-06-15 07:41:20|12541.94|12541.94|12541.94|12541.94|12541.94|12541.94|12541.94|12541.94|0
1655278890000|2022-06-15 07:41:30|12539.14|12539.14|12539.14|12539.14|12539.14|12539.14|12539.14|12539.14|0
1655278910000|2022-06-15 07:41:50|12540.54|12540.54|12540.54|12540.54|12540.54|12540.54|12540.54|12540.54|0
1655278940000|2022-06-15 07:42:20|12536.34|12536.34|12536.34|12536.34|12536.34|12536.34|12536.34|12536.34|0
1655278950000|2022-06-15 07:42:30|12528.41|12528.41|12528.41|12528.41|12528.41|12528.41|12528.41|12528.41|0
1655279090000|2022-06-15 07:44:50|12526.82|12526.82|12530.18|12530.18|12530.18|12530.18|12525.42|12525.42|0
1655279130000|2022-06-15 07:45:30|12522.25|12522.25|12522.25|12522.25|12522.25|12522.25|12522.25|12522.25|0
1655279140000|2022-06-15 07:45:40|12515.25|12515.25|12518.43|12518.43|12518.43|12518.43|12515.25|12515.25|0
1655279170000|2022-06-15 07:46:10|12519.83|12519.83|12519.83|12519.83|12519.83|12519.83|12519.83|12519.83|0
1655279180000|2022-06-15 07:46:20|12529.34|12529.34|12530.93|12530.93|12534.1|12534.1|12529.34|12529.34|0
1655279190000|2022-06-15 07:46:30|12529.34|12529.34|12535.69|12535.69|12535.69|12535.69|12529.34|12529.34|0
1655279220000|2022-06-15 07:47:00|12530.93|12530.93|12521.78|12521.78|12530.93|12530.93|12520.2|12520.2|0
1655279230000|2022-06-15 07:47:10|12518.61|12518.61|12472.09|12472.09|12518.61|12518.61|12472.09|12472.09|0
1655279240000|2022-06-15 07:47:20|12465.75|12465.75|12476.29|12476.29|12476.29|12476.29|12465.75|12465.75|0
1655279300000|2022-06-15 07:48:20|12479.05|12479.05|12482.68|12482.68|12482.68|12482.68|12479.05|12479.05|0
1655279310000|2022-06-15 07:48:30|12479.51|12479.51|12480.91|12480.91|12480.91|12480.91|12476.71|12476.71|0
1655279340000|2022-06-15 07:49:00|12477.73|12477.73|12477.73|12477.73|12477.73|12477.73|12477.73|12477.73|0
1655279440000|2022-06-15 07:50:40|12479.32|12479.32|12482.49|12482.49|12482.49|12482.49|12479.32|12479.32|0
1655279480000|2022-06-15 07:51:20|12483.89|12483.89|12486.69|12486.69|12486.69|12486.69|12483.89|12483.89|0
1655279490000|2022-06-15 07:51:30|12488.07|12488.07|12487.15|12487.15|12488.07|12488.07|12487.15|12487.15|0
1655279510000|2022-06-15 07:51:50|12495.08|12495.08|12493.68|12493.68|12495.08|12495.08|12493.68|12493.68|0
1655279520000|2022-06-15 07:52:00|12492.1|12492.1|12492.1|12492.1|12492.1|12492.1|12492.1|12492.1|0
1655279530000|2022-06-15 07:52:10|12493.49|12493.49|12493.49|12493.49|12493.49|12493.49|12493.49|12493.49|0
1655279540000|2022-06-15 07:52:20|12499.84|12499.84|12501.42|12501.42|12501.42|12501.42|12499.84|12499.84|0
1655279600000|2022-06-15 07:53:20|12506.18|12506.18|12506.18|12506.18|12506.18|12506.18|12506.18|12506.18|0
1655279640000|2022-06-15 07:54:00|12512.53|12512.53|12512.53|12512.53|12512.53|12512.53|12512.53|12512.53|0
1655279650000|2022-06-15 07:54:10|12516.73|12516.73|12518.13|12518.13|12518.13|12518.13|12516.73|12516.73|0
1655279670000|2022-06-15 07:54:30|12516.73|12516.73|12516.73|12516.73|12516.73|12516.73|12516.73|12516.73|0
1655279690000|2022-06-15 07:54:50|12518.31|12518.31|12518.31|12518.31|12518.31|12518.31|12518.31|12518.31|0
1655279700000|2022-06-15 07:55:00|12521.11|12521.11|12521.11|12521.11|12521.11|12521.11|12521.11|12521.11|0
1655279740000|2022-06-15 07:55:40|12522.51|12522.51|12516.73|12516.73|12522.51|12522.51|12516.73|12516.73|0
1655279760000|2022-06-15 07:56:00|12512.53|12512.53|12512.53|12512.53|12512.53|12512.53|12512.53|12512.53|0
1655279820000|2022-06-15 07:57:00|12512.99|12512.99|12512.99|12512.99|12512.99|12512.99|12512.99|12512.99|0
1655279830000|2022-06-15 07:57:10|12511.59|12511.59|12511.59|12511.59|12511.59|12511.59|12511.59|12511.59|0
1655279910000|2022-06-15 07:58:30|12507.39|12507.39|12507.39|12507.39|12507.39|12507.39|12507.39|12507.39|0
1655279930000|2022-06-15 07:58:50|12508.98|12508.98|12508.98|12508.98|12508.98|12508.98|12508.98|12508.98|0
1655279950000|2022-06-15 07:59:10|12510.37|12510.37|12513.17|12513.17|12513.17|12513.17|12510.37|12510.37|0
1655279970000|2022-06-15 07:59:30|12502.07|12502.07|12510|12510|12510|12510|12502.07|12502.07|0
1655280000000|2022-06-15 08:00:00|12508.42|12508.42|12508.42|12508.42|12508.42|12508.42|12508.42|12508.42|0
1655280150000|2022-06-15 08:02:30|12505.24|12505.24|12505.24|12505.24|12505.24|12505.24|12505.24|12505.24|0
1655280160000|2022-06-15 08:02:40|12503.66|12503.66|12503.66|12503.66|12503.66|12503.66|12503.66|12503.66|0
1655280170000|2022-06-15 08:02:50|12502.26|12502.26|12502.26|12502.26|12502.26|12502.26|12502.26|12502.26|0
1655280240000|2022-06-15 08:04:00|12505.43|12505.43|12502.63|12502.63|12505.43|12505.43|12502.63|12502.63|0
1655280280000|2022-06-15 08:04:40|12500.33|12500.33|12500.33|12500.33|12500.33|12500.33|12500.33|12500.33|0
1655280300000|2022-06-15 08:05:00|12504.53|12504.53|12504.53|12504.53|12504.53|12504.53|12504.53|12504.53|0
1655280330000|2022-06-15 08:05:30|12502.95|12502.95|12506.12|12506.12|12506.12|12506.12|12502.95|12502.95|0
1655280360000|2022-06-15 08:06:00|12501.36|12501.36|12501.36|12501.36|12501.36|12501.36|12501.36|12501.36|0
1655280380000|2022-06-15 08:06:20|12498.19|12498.19|12498.19|12498.19|12498.19|12498.19|12498.19|12498.19|0
1655280450000|2022-06-15 08:07:30|12502.39|12502.39|12515.07|12515.07|12515.07|12515.07|12502.39|12502.39|0
1655280690000|2022-06-15 08:11:30|12513.49|12513.49|12513.49|12513.49|12513.49|12513.49|12513.49|12513.49|0
1655280710000|2022-06-15 08:11:50|12515.07|12515.07|12515.07|12515.07|12515.07|12515.07|12515.07|12515.07|0
1655280720000|2022-06-15 08:12:00|12528.7|12528.7|12530.1|12530.1|12530.1|12530.1|12528.7|12528.7|0
1655280760000|2022-06-15 08:12:40|12533.27|12533.27|12533.27|12533.27|12533.27|12533.27|12533.27|12533.27|0
1655280770000|2022-06-15 08:12:50|12538.87|12538.87|12538.87|12538.87|12538.87|12538.87|12538.87|12538.87|0
1655280790000|2022-06-15 08:13:10|12534.11|12534.11|12542.04|12542.04|12542.04|12542.04|12534.11|12534.11|0
1655280800000|2022-06-15 08:13:20|12540.45|12540.45|12538.87|12538.87|12540.45|12540.45|12538.87|12538.87|0
1655280810000|2022-06-15 08:13:30|12535.69|12535.69|12535.69|12535.69|12535.69|12535.69|12535.69|12535.69|0
1655280830000|2022-06-15 08:13:50|12540.45|12540.45|12548.35|12548.35|12548.35|12548.35|12540.45|12540.45|0
1655280850000|2022-06-15 08:14:10|12546.76|12546.76|12546.76|12546.76|12546.76|12546.76|12546.76|12546.76|0
1655280930000|2022-06-15 08:15:30|12549.56|12549.56|12549.56|12549.56|12549.56|12549.56|12549.56|12549.56|0
1655280970000|2022-06-15 08:16:10|12552.73|12552.73|12557.49|12557.49|12557.49|12557.49|12552.73|12552.73|0
1655281000000|2022-06-15 08:16:40|12547.97|12547.97|12547.97|12547.97|12547.97|12547.97|12547.97|12547.97|0
1655281010000|2022-06-15 08:16:50|12551.15|12551.15|12551.15|12551.15|12551.15|12551.15|12551.15|12551.15|0
1655281070000|2022-06-15 08:17:50|12560.66|12560.66|12560.66|12560.66|12560.66|12560.66|12557.49|12557.49|0
1655281090000|2022-06-15 08:18:10|12557.49|12557.49|12554.32|12554.32|12557.49|12557.49|12554.32|12554.32|0
1655281140000|2022-06-15 08:19:00|12555.91|12555.91|12555.91|12555.91|12555.91|12555.91|12555.91|12555.91|0
1655281170000|2022-06-15 08:19:30|12551.15|12551.15|12551.15|12551.15|12551.15|12551.15|12551.15|12551.15|0
1655281180000|2022-06-15 08:19:40|12557.49|12557.49|12555.91|12555.91|12557.49|12557.49|12555.91|12555.91|0
1655281190000|2022-06-15 08:19:50|12557.49|12557.49|12557.49|12557.49|12557.49|12557.49|12557.49|12557.49|0
1655281200000|2022-06-15 08:20:00|12560.66|12560.66|12560.66|12560.66|12560.66|12560.66|12560.66|12560.66|0
1655281210000|2022-06-15 08:20:10|12562.04|12562.04|12562.04|12562.04|12562.04|12562.04|12562.04|12562.04|0
1655281230000|2022-06-15 08:20:30|12560.46|12560.46|12563.63|12563.63|12563.63|12563.63|12560.46|12560.46|0
1655281240000|2022-06-15 08:20:40|12562.04|12562.04|12568.39|12568.39|12568.39|12568.39|12562.04|12562.04|0
1655281250000|2022-06-15 08:20:50|12563.63|12563.63|12566.8|12566.8|12569.97|12569.97|12563.63|12563.63|0
1655281270000|2022-06-15 08:21:10|12569.97|12569.97|12573.15|12573.15|12573.15|12573.15|12569.97|12569.97|0
1655281280000|2022-06-15 08:21:20|12584.34|12584.34|12584.34|12584.34|12584.34|12584.34|12584.34|12584.34|0
1655281290000|2022-06-15 08:21:30|12587.14|12587.14|12591.34|12591.34|12591.34|12591.34|12587.14|12587.14|0
1655281340000|2022-06-15 08:22:20|12600.86|12600.86|12606.45|12606.45|12606.45|12606.45|12600.86|12600.86|0
1655281360000|2022-06-15 08:22:40|12605.05|12605.05|12603.65|12603.65|12605.05|12605.05|12603.65|12603.65|0
1655281370000|2022-06-15 08:22:50|12600.86|12600.86|12600.86|12600.86|12600.86|12600.86|12600.86|12600.86|0
1655281390000|2022-06-15 08:23:10|12602.25|12602.25|12602.25|12602.25|12602.25|12602.25|12602.25|12602.25|0
1655281410000|2022-06-15 08:23:30|12608.6|12608.6|12614.76|12614.76|12614.76|12614.76|12607.01|12607.01|0
1655281430000|2022-06-15 08:23:50|12617.93|12617.93|12622.69|12622.69|12625.86|12625.86|12617.93|12617.93|0
1655281450000|2022-06-15 08:24:10|12624.09|12624.09|12625.49|12625.49|12625.49|12625.49|12624.09|12624.09|0
1655281460000|2022-06-15 08:24:20|12622.69|12622.69|12621.29|12621.29|12622.69|12622.69|12621.29|12621.29|0
1655281490000|2022-06-15 08:24:50|12624.09|12624.09|12624.09|12624.09|12624.09|12624.09|12624.09|12624.09|0
1655281500000|2022-06-15 08:25:00|12639.95|12639.95|12647.88|12647.88|12647.88|12647.88|12639.95|12639.95|0
1655281520000|2022-06-15 08:25:20|12649.46|12649.46|12649.46|12649.46|12649.46|12649.46|12649.46|12649.46|0
1655281530000|2022-06-15 08:25:30|12652.26|12652.26|12662.62|12662.62|12662.62|12662.62|12652.26|12652.26|0
1655281540000|2022-06-15 08:25:40|12662.16|12662.16|12662.16|12662.16|12662.16|12662.16|12662.16|12662.16|0
1655281550000|2022-06-15 08:25:50|12664.96|12664.96|12664.96|12664.96|12664.96|12664.96|12664.96|12664.96|0
1655281560000|2022-06-15 08:26:00|12660.2|12660.2|12660.2|12660.2|12660.2|12660.2|12660.2|12660.2|0
1655281580000|2022-06-15 08:26:20|12661.79|12661.79|12661.79|12661.79|12661.79|12661.79|12661.79|12661.79|0
1655281590000|2022-06-15 08:26:30|12664.96|12664.96|12664.96|12664.96|12664.96|12664.96|12664.96|12664.96|0
1655281620000|2022-06-15 08:27:00|12664.04|12664.04|12664.04|12664.04|12664.04|12664.04|12664.04|12664.04|0
1655281630000|2022-06-15 08:27:10|12670.38|12670.38|12689.42|12689.42|12689.42|12689.42|12670.38|12670.38|0
1655281640000|2022-06-15 08:27:20|12681.49|12681.49|12692.59|12692.59|12692.59|12692.59|12681.49|12681.49|0
1655281650000|2022-06-15 08:27:30|12694.18|12694.18|12697.35|12697.35|12697.35|12697.35|12694.18|12694.18|0
1655281660000|2022-06-15 08:27:40|12689.42|12689.42|12684.66|12684.66|12689.42|12689.42|12684.66|12684.66|0
1655281670000|2022-06-15 08:27:50|12686.06|12686.06|12686.06|12686.06|12686.06|12686.06|12686.06|12686.06|0
1655281680000|2022-06-15 08:28:00|12684.47|12684.47|12680.27|12680.27|12684.47|12684.47|12677.47|12677.47|0
1655281700000|2022-06-15 08:28:20|12675.52|12675.52|12670.76|12670.76|12675.52|12675.52|12670.76|12670.76|0
1655281760000|2022-06-15 08:29:20|12669.36|12669.36|12669.36|12669.36|12669.36|12669.36|12669.36|12669.36|0
1655281780000|2022-06-15 08:29:40|12670.94|12670.94|12675.7|12675.7|12675.7|12675.7|12670.94|12670.94|0
1655281790000|2022-06-15 08:29:50|12682.7|12682.7|12682.7|12682.7|12682.7|12682.7|12682.7|12682.7|0
1655281800000|2022-06-15 08:30:00|12679.9|12679.9|12684.1|12684.1|12684.1|12684.1|12679.9|12679.9|0
1655281840000|2022-06-15 08:30:40|12684.56|12684.56|12684.56|12684.56|12684.56|12684.56|12684.56|12684.56|0
1655281900000|2022-06-15 08:31:40|12690.9|12690.9|12690.9|12690.9|12690.9|12690.9|12690.9|12690.9|0
1655281910000|2022-06-15 08:31:50|12691.82|12691.82|12690.44|12690.44|12691.82|12691.82|12690.44|12690.44|0
1655281950000|2022-06-15 08:32:30|12694.64|12694.64|12694.64|12694.64|12694.64|12694.64|12694.64|12694.64|0
1655281960000|2022-06-15 08:32:40|12689.88|12689.88|12696.04|12696.04|12696.04|12696.04|12689.88|12689.88|0
1655281980000|2022-06-15 08:33:00|12694.64|12694.64|12693.24|12693.24|12694.64|12694.64|12693.24|12693.24|0
1655282060000|2022-06-15 08:34:20|12695.08|12695.08|12695.54|12695.54|12695.54|12695.54|12695.08|12695.08|0
1655282140000|2022-06-15 08:35:40|12689.2|12689.2|12692.37|12692.37|12692.37|12692.37|12689.2|12689.2|0
1655282150000|2022-06-15 08:35:50|12687.61|12687.61|12687.61|12687.61|12687.61|12687.61|12687.61|12687.61|0
1655282160000|2022-06-15 08:36:00|12690.41|12690.41|12690.41|12690.41|12690.41|12690.41|12690.41|12690.41|0
1655282170000|2022-06-15 08:36:10|12692|12692|12690.41|12690.41|12692|12692|12690.41|12690.41|0
1655282180000|2022-06-15 08:36:20|12699.93|12699.93|12695.17|12695.17|12699.93|12699.93|12695.17|12695.17|0
1655282200000|2022-06-15 08:36:40|12693.58|12693.58|12693.58|12693.58|12693.58|12693.58|12693.58|12693.58|0
1655282220000|2022-06-15 08:37:00|12690.41|12690.41|12688.82|12688.82|12690.41|12690.41|12688.82|12688.82|0
1655282230000|2022-06-15 08:37:10|12690.22|12690.22|12690.22|12690.22|12690.22|12690.22|12690.22|12690.22|0
1655282270000|2022-06-15 08:37:50|12688.82|12688.82|12688.82|12688.82|12688.82|12688.82|12688.82|12688.82|0
1655282280000|2022-06-15 08:38:00|12690.22|12690.22|12690.22|12690.22|12690.22|12690.22|12690.22|12690.22|0
1655282290000|2022-06-15 08:38:10|12691.81|12691.81|12691.81|12691.81|12691.81|12691.81|12691.81|12691.81|0
1655282300000|2022-06-15 08:38:20|12696.57|12696.57|12698.15|12698.15|12698.15|12698.15|12696.57|12696.57|0
1655282320000|2022-06-15 08:38:40|12698.61|12698.61|12698.61|12698.61|12698.61|12698.61|12698.61|12698.61|0
1655282330000|2022-06-15 08:38:50|12700.01|12700.01|12700.01|12700.01|12700.01|12700.01|12700.01|12700.01|0
1655282370000|2022-06-15 08:39:30|12696.84|12696.84|12695.25|12695.25|12696.84|12696.84|12695.25|12695.25|0
1655282380000|2022-06-15 08:39:40|12700.85|12700.85|12700.85|12700.85|12700.85|12700.85|12700.85|12700.85|0
1655282390000|2022-06-15 08:39:50|12703.65|12703.65|12712.75|12712.75|12712.75|12712.75|12703.65|12703.65|0
1655282400000|2022-06-15 08:40:00|12714.34|12714.34|12715.93|12715.93|12715.93|12715.93|12714.34|12714.34|0
1655282420000|2022-06-15 08:40:20|12716.39|12716.39|12716.39|12716.39|12716.39|12716.39|12716.39|12716.39|0
1655282450000|2022-06-15 08:40:50|12715.47|12715.47|12715.47|12715.47|12715.47|12715.47|12715.47|12715.47|0
1655282520000|2022-06-15 08:42:00|12721.81|12721.81|12721.81|12721.81|12721.81|12721.81|12721.81|12721.81|0
1655282580000|2022-06-15 08:43:00|12727.41|12727.41|12727.41|12727.41|12727.41|12727.41|12727.41|12727.41|0
1655282610000|2022-06-15 08:43:30|12723.21|12723.21|12730.21|12730.21|12730.21|12730.21|12723.21|12723.21|0
1655282650000|2022-06-15 08:44:10|12727.41|12727.41|12727.41|12727.41|12727.41|12727.41|12727.41|12727.41|0
1655282660000|2022-06-15 08:44:20|12728.99|12728.99|12724.24|12724.24|12728.99|12728.99|12724.24|12724.24|0
1655282700000|2022-06-15 08:45:00|12727.04|12727.04|12728.43|12728.43|12728.43|12728.43|12727.04|12727.04|0
1655282750000|2022-06-15 08:45:50|12733.19|12733.19|12733.19|12733.19|12733.19|12733.19|12731.61|12731.61|0
1655282760000|2022-06-15 08:46:00|12728.99|12728.99|12728.99|12728.99|12728.99|12728.99|12728.99|12728.99|0
1655282770000|2022-06-15 08:46:10|12724.8|12724.8|12724.8|12724.8|12724.8|12724.8|12724.8|12724.8|0
1655282800000|2022-06-15 08:46:40|12729.55|12729.55|12726.38|12726.38|12729.55|12729.55|12726.38|12726.38|0
1655282810000|2022-06-15 08:46:50|12720.04|12720.04|12726.38|12726.38|12726.38|12726.38|12720.04|12720.04|0
1655282820000|2022-06-15 08:47:00|12718.45|12718.45|12718.45|12718.45|12718.45|12718.45|12718.45|12718.45|0
1655282970000|2022-06-15 08:49:30|12717.05|12717.05|12717.05|12717.05|12717.05|12717.05|12717.05|12717.05|0
1655283040000|2022-06-15 08:50:40|12718.45|12718.45|12718.45|12718.45|12718.45|12718.45|12718.45|12718.45|0
1655283060000|2022-06-15 08:51:00|12708.94|12708.94|12708.94|12708.94|12708.94|12708.94|12708.94|12708.94|0
1655283070000|2022-06-15 08:51:10|12705.76|12705.76|12701|12701|12708.94|12708.94|12701|12701|0
1655283080000|2022-06-15 08:51:20|12699.42|12699.42|12699.42|12699.42|12699.42|12699.42|12696.25|12696.25|0
1655283090000|2022-06-15 08:51:30|12704.18|12704.18|12699.42|12699.42|12704.18|12704.18|12699.42|12699.42|0
1655283110000|2022-06-15 08:51:50|12696.25|12696.25|12694.66|12694.66|12696.25|12696.25|12691.49|12691.49|0
1655283130000|2022-06-15 08:52:10|12693.74|12693.74|12690.57|12690.57|12693.74|12693.74|12690.57|12690.57|0
1655283250000|2022-06-15 08:54:10|12693.37|12693.37|12693.37|12693.37|12693.37|12693.37|12693.37|12693.37|0
1655283270000|2022-06-15 08:54:30|12694.95|12694.95|12696.54|12696.54|12696.54|12696.54|12693.37|12693.37|0
1655283320000|2022-06-15 08:55:20|12695.14|12695.14|12695.14|12695.14|12695.14|12695.14|12695.14|12695.14|0
1655283330000|2022-06-15 08:55:30|12697.94|12697.94|12696.54|12696.54|12697.94|12697.94|12696.54|12696.54|0
1655283340000|2022-06-15 08:55:40|12699.71|12699.71|12699.71|12699.71|12699.71|12699.71|12699.71|12699.71|0
1655283370000|2022-06-15 08:56:10|12698.31|12698.31|12698.31|12698.31|12698.31|12698.31|12698.31|12698.31|0
1655283420000|2022-06-15 08:57:00|12696.91|12696.91|12692.71|12692.71|12696.91|12696.91|12692.71|12692.71|0
1655283440000|2022-06-15 08:57:20|12702.23|12702.23|12702.23|12702.23|12702.23|12702.23|12702.23|12702.23|0
1655283490000|2022-06-15 08:58:10|12699.06|12699.06|12699.06|12699.06|12699.06|12699.06|12699.06|12699.06|0
1655283500000|2022-06-15 08:58:20|12698.6|12698.6|12693.84|12693.84|12698.6|12698.6|12693.84|12693.84|0
1655283510000|2022-06-15 08:58:30|12697.01|12697.01|12699.81|12699.81|12699.81|12699.81|12697.01|12697.01|0
1655283530000|2022-06-15 08:58:50|12697.01|12697.01|12697.01|12697.01|12697.01|12697.01|12697.01|12697.01|0
1655283540000|2022-06-15 08:59:00|12692.25|12692.25|12692.25|12692.25|12692.25|12692.25|12692.25|12692.25|0
1655283550000|2022-06-15 08:59:10|12691.34|12691.34|12691.34|12691.34|12691.34|12691.34|12691.34|12691.34|0
1655283580000|2022-06-15 08:59:40|12686.58|12686.58|12686.58|12686.58|12686.58|12686.58|12686.58|12686.58|0
1655283600000|2022-06-15 09:00:00|12690.78|12690.78|12699.17|12699.17|12700.57|12700.57|12690.78|12690.78|0
1655283610000|2022-06-15 09:00:10|12693.57|12693.57|12690.78|12690.78|12693.57|12693.57|12690.78|12690.78|0
1655283630000|2022-06-15 09:00:30|12692.18|12692.18|12693.57|12693.57|12693.57|12693.57|12692.18|12692.18|0
1655283640000|2022-06-15 09:00:40|12690.78|12690.78|12684.43|12684.43|12690.78|12690.78|12683.03|12683.03|0
1655283660000|2022-06-15 09:01:00|12681.63|12681.63|12660.64|12660.64|12681.63|12681.63|12659.24|12659.24|0
1655283670000|2022-06-15 09:01:10|12662.04|12662.04|12666.24|12666.24|12666.24|12666.24|12662.04|12662.04|0
1655283680000|2022-06-15 09:01:20|12663.44|12663.44|12663.44|12663.44|12663.44|12663.44|12663.44|12663.44|0
1655283690000|2022-06-15 09:01:30|12660.27|12660.27|12660.27|12660.27|12660.27|12660.27|12660.27|12660.27|0
1655283700000|2022-06-15 09:01:40|12658.87|12658.87|12654.11|12654.11|12658.87|12658.87|12654.11|12654.11|0
1655283710000|2022-06-15 09:01:50|12650.94|12650.94|12645.36|12645.36|12650.94|12650.94|12645.36|12645.36|0
1655283720000|2022-06-15 09:02:00|12641.16|12641.16|12641.16|12641.16|12641.16|12641.16|12641.16|12641.16|0
1655283740000|2022-06-15 09:02:20|12636.4|12636.4|12636.4|12636.4|12636.4|12636.4|12636.4|12636.4|0
1655283750000|2022-06-15 09:02:30|12634.82|12634.82|12634.82|12634.82|12634.82|12634.82|12634.82|12634.82|0
1655283810000|2022-06-15 09:03:30|12633.23|12633.23|12633.23|12633.23|12633.23|12633.23|12633.23|12633.23|0
1655283820000|2022-06-15 09:03:40|12630.43|12630.43|12630.43|12630.43|12630.43|12630.43|12630.43|12630.43|0
1655283830000|2022-06-15 09:03:50|12633.23|12633.23|12633.23|12633.23|12633.23|12633.23|12633.23|12633.23|0
1655283850000|2022-06-15 09:04:10|12631.64|12631.64|12628.47|12628.47|12631.64|12631.64|12628.47|12628.47|0
1655283860000|2022-06-15 09:04:20|12625.3|12625.3|12625.3|12625.3|12625.3|12625.3|12625.3|12625.3|0
1655283880000|2022-06-15 09:04:40|12624.84|12624.84|12624.84|12624.84|12624.84|12624.84|12624.84|12624.84|0
1655283920000|2022-06-15 09:05:20|12623.25|12623.25|12623.25|12623.25|12623.25|12623.25|12623.25|12623.25|0
1655283930000|2022-06-15 09:05:30|12624.65|12624.65|12624.65|12624.65|12624.65|12624.65|12624.65|12624.65|0
1655283990000|2022-06-15 09:06:30|12623.07|12623.07|12619.9|12619.9|12623.07|12623.07|12619.9|12619.9|0
1655284080000|2022-06-15 09:08:00|12623.07|12623.07|12623.07|12623.07|12623.07|12623.07|12623.07|12623.07|0
1655284130000|2022-06-15 09:08:50|12627.83|12627.83|12627.83|12627.83|12627.83|12627.83|12627.83|12627.83|0
1655284150000|2022-06-15 09:09:10|12637.34|12637.34|12614.12|12614.12|12637.34|12637.34|12614.12|12614.12|0
1655284160000|2022-06-15 09:09:20|12613.66|12613.66|12620.01|12620.01|12620.01|12620.01|12612.27|12612.27|0
1655284190000|2022-06-15 09:09:50|12621.39|12621.39|12621.39|12621.39|12621.39|12621.39|12621.39|12621.39|0
1655284200000|2022-06-15 09:10:00|12624.19|12624.19|12631.56|12631.56|12631.56|12631.56|12624.19|12624.19|0
1655284220000|2022-06-15 09:10:20|12624.56|12624.56|12624.56|12624.56|12624.56|12624.56|12624.56|12624.56|0
1655284240000|2022-06-15 09:10:40|12621.39|12621.39|12621.39|12621.39|12621.39|12621.39|12621.39|12621.39|0
1655284250000|2022-06-15 09:10:50|12619.8|12619.8|12619.8|12619.8|12619.8|12619.8|12619.8|12619.8|0
1655284310000|2022-06-15 09:11:50|12616.63|12616.63|12616.63|12616.63|12616.63|12616.63|12616.63|12616.63|0
1655284330000|2022-06-15 09:12:10|12613.46|12613.46|12613.46|12613.46|12613.46|12613.46|12613.46|12613.46|0
1655284470000|2022-06-15 09:14:30|12608.7|12608.7|12608.7|12608.7|12608.7|12608.7|12608.7|12608.7|0
1655284480000|2022-06-15 09:14:40|12607.11|12607.11|12610.29|12610.29|12610.29|12610.29|12607.11|12607.11|0
1655284490000|2022-06-15 09:14:50|12608.7|12608.7|12608.7|12608.7|12608.7|12608.7|12608.7|12608.7|0
1655284500000|2022-06-15 09:15:00|12603.94|12603.94|12600.77|12600.77|12603.94|12603.94|12600.77|12600.77|0
1655284530000|2022-06-15 09:15:30|12599.18|12599.18|12603.94|12603.94|12603.94|12603.94|12599.18|12599.18|0
1655284560000|2022-06-15 09:16:00|12599.18|12599.18|12596.01|12596.01|12599.18|12599.18|12596.01|12596.01|0
1655284600000|2022-06-15 09:16:40|12597.6|12597.6|12605.99|12605.99|12605.99|12605.99|12597.6|12597.6|0
1655284640000|2022-06-15 09:17:20|12602.82|12602.82|12602.82|12602.82|12602.82|12602.82|12602.82|12602.82|0
1655284650000|2022-06-15 09:17:30|12604.22|12604.22|12604.22|12604.22|12604.22|12604.22|12604.22|12604.22|0
1655284690000|2022-06-15 09:18:10|12600.02|12600.02|12602.82|12602.82|12602.82|12602.82|12600.02|12600.02|0
1655284810000|2022-06-15 09:20:10|12612.34|12612.34|12612.34|12612.34|12612.34|12612.34|12612.34|12612.34|0
1655284860000|2022-06-15 09:21:00|12613.74|12613.74|12613.74|12613.74|12613.74|12613.74|12613.74|12613.74|0
1655284870000|2022-06-15 09:21:10|12621.67|12621.67|12616.91|12616.91|12621.67|12621.67|12616.91|12616.91|0
1655284890000|2022-06-15 09:21:30|12612.15|12612.15|12613.92|12613.92|12613.92|12613.92|12610.75|12610.75|0
1655284920000|2022-06-15 09:22:00|12616.72|12616.72|12616.72|12616.72|12616.72|12616.72|12616.72|12616.72|0
1655284930000|2022-06-15 09:22:10|12608.79|12608.79|12605.62|12605.62|12608.79|12608.79|12605.62|12605.62|0
1655284940000|2022-06-15 09:22:20|12604.22|12604.22|12604.22|12604.22|12604.22|12604.22|12604.22|12604.22|0
1655285010000|2022-06-15 09:23:30|12602.18|12602.18|12599.19|12599.19|12602.18|12602.18|12596.39|12596.39|0
1655285020000|2022-06-15 09:23:40|12600.57|12600.57|12610.36|12610.36|12610.36|12610.36|12600.57|12600.57|0
1655285030000|2022-06-15 09:23:50|12608.97|12608.97|12608.97|12608.97|12608.97|12608.97|12608.97|12608.97|0
1655285100000|2022-06-15 09:25:00|12615.31|12615.31|12615.31|12615.31|12615.31|12615.31|12615.31|12615.31|0
1655285200000|2022-06-15 09:26:40|12616.71|12616.71|12616.71|12616.71|12616.71|12616.71|12616.71|12616.71|0
1655285240000|2022-06-15 09:27:20|12613.91|12613.91|12611.11|12611.11|12613.91|12613.91|12611.11|12611.11|0
1655285280000|2022-06-15 09:28:00|12617.46|12617.46|12617.46|12617.46|12617.46|12617.46|12617.46|12617.46|0
1655285350000|2022-06-15 09:29:10|12620.63|12620.63|12620.63|12620.63|12620.63|12620.63|12620.63|12620.63|0
1655285370000|2022-06-15 09:29:30|12617.46|12617.46|12617.46|12617.46|12617.46|12617.46|12617.46|12617.46|0
1655285380000|2022-06-15 09:29:40|12611.86|12611.86|12611.86|12611.86|12611.86|12611.86|12611.86|12611.86|0
1655285460000|2022-06-15 09:31:00|12604.86|12604.86|12604.86|12604.86|12604.86|12604.86|12604.86|12604.86|0
1655285500000|2022-06-15 09:31:40|12609.06|12609.06|12610.46|12610.46|12610.46|12610.46|12609.06|12609.06|0
1655285560000|2022-06-15 09:32:40|12624.73|12624.73|12619.97|12619.97|12626.32|12626.32|12619.97|12619.97|0
1655285610000|2022-06-15 09:33:30|12621.37|12621.37|12624.55|12624.55|12624.55|12624.55|12619.79|12619.79|0
1655285620000|2022-06-15 09:33:40|12622.96|12622.96|12622.96|12622.96|12622.96|12622.96|12622.96|12622.96|0
1655285640000|2022-06-15 09:34:00|12621.37|12621.37|12621.37|12621.37|12621.37|12621.37|12621.37|12621.37|0
1655285660000|2022-06-15 09:34:20|12624.55|12624.55|12627.72|12627.72|12627.72|12627.72|12624.55|12624.55|0
1655285670000|2022-06-15 09:34:30|12630.89|12630.89|12624.55|12624.55|12630.89|12630.89|12624.55|12624.55|0
1655285700000|2022-06-15 09:35:00|12629.3|12629.3|12629.3|12629.3|12629.3|12629.3|12629.3|12629.3|0
1655285710000|2022-06-15 09:35:10|12627.72|12627.72|12630.89|12630.89|12630.89|12630.89|12621.37|12621.37|0
1655285750000|2022-06-15 09:35:50|12624.55|12624.55|12624.55|12624.55|12624.55|12624.55|12624.55|12624.55|0
1655285760000|2022-06-15 09:36:00|12634.06|12634.06|12635.65|12635.65|12635.65|12635.65|12632.48|12632.48|0
1655285780000|2022-06-15 09:36:20|12637.49|12637.49|12637.49|12637.49|12637.49|12637.49|12637.49|12637.49|0
1655285790000|2022-06-15 09:36:30|12629.56|12629.56|12629.56|12629.56|12629.56|12629.56|12629.56|12629.56|0
1655285820000|2022-06-15 09:37:00|12626.39|12626.39|12626.39|12626.39|12626.39|12626.39|12626.39|12626.39|0
1655285840000|2022-06-15 09:37:20|12627.78|12627.78|12627.78|12627.78|12627.78|12627.78|12627.78|12627.78|0
1655285860000|2022-06-15 09:37:40|12634.13|12634.13|12629.74|12629.74|12634.13|12634.13|12629.74|12629.74|0
1655285870000|2022-06-15 09:37:50|12626.57|12626.57|12623.4|12623.4|12626.57|12626.57|12623.4|12623.4|0
1655285880000|2022-06-15 09:38:00|12621.81|12621.81|12620.23|12620.23|12621.81|12621.81|12620.23|12620.23|0
1655285890000|2022-06-15 09:38:10|12619.77|12619.77|12619.77|12619.77|12619.77|12619.77|12619.77|12619.77|0
1655285900000|2022-06-15 09:38:20|12616.6|12616.6|12616.6|12616.6|12616.6|12616.6|12616.6|12616.6|0
1655285910000|2022-06-15 09:38:30|12619.77|12619.77|12619.77|12619.77|12619.77|12619.77|12619.77|12619.77|0
1655285930000|2022-06-15 09:38:50|12615.01|12615.01|12619.77|12619.77|12619.77|12619.77|12615.01|12615.01|0
1655285970000|2022-06-15 09:39:30|12613.42|12613.42|12613.42|12613.42|12613.42|12613.42|12613.42|12613.42|0
1655286020000|2022-06-15 09:40:20|12610.25|12610.25|12610.25|12610.25|12610.25|12610.25|12610.25|12610.25|0
1655286050000|2022-06-15 09:40:50|12613.42|12613.42|12613.42|12613.42|12613.42|12613.42|12613.42|12613.42|0
1655286090000|2022-06-15 09:41:30|12617.62|12617.62|12617.62|12617.62|12617.62|12617.62|12617.62|12617.62|0
1655286110000|2022-06-15 09:41:50|12616.22|12616.22|12616.22|12616.22|12616.22|12616.22|12616.22|12616.22|0
1655286120000|2022-06-15 09:42:00|12614.82|12614.82|12614.82|12614.82|12614.82|12614.82|12614.82|12614.82|0
1655286130000|2022-06-15 09:42:10|12619.58|12619.58|12616.41|12616.41|12622.75|12622.75|12616.41|12616.41|0
1655286170000|2022-06-15 09:42:50|12614.82|12614.82|12622.19|12622.19|12622.19|12622.19|12614.82|12614.82|0
1655286180000|2022-06-15 09:43:00|12625.37|12625.37|12619.02|12619.02|12625.37|12625.37|12619.02|12619.02|0
1655286220000|2022-06-15 09:43:40|12620.42|12620.42|12628.14|12628.14|12629.73|12629.73|12620.42|12620.42|0
1655286230000|2022-06-15 09:43:50|12629.52|12629.52|12664.7|12664.7|12664.7|12664.7|12629.52|12629.52|0
1655286240000|2022-06-15 09:44:00|12658.35|12658.35|12659.49|12659.49|12667.87|12667.87|12658.35|12658.35|0
1655286250000|2022-06-15 09:44:10|12651.56|12651.56|12661.08|12661.08|12661.08|12661.08|12651.56|12651.56|0
1655286260000|2022-06-15 09:44:20|12657.91|12657.91|12681.7|12681.7|12681.7|12681.7|12657.91|12657.91|0
1655286270000|2022-06-15 09:44:30|12678.53|12678.53|12676.94|12676.94|12678.53|12678.53|12676.94|12676.94|0
1655286280000|2022-06-15 09:44:40|12673.77|12673.77|12673.77|12673.77|12673.77|12673.77|12673.77|12673.77|0
1655286330000|2022-06-15 09:45:30|12686.46|12686.46|12684.87|12684.87|12688.04|12688.04|12684.87|12684.87|0
1655286360000|2022-06-15 09:46:00|12683.47|12683.47|12678.15|12678.15|12687.67|12687.67|12678.15|12678.15|0
1655286390000|2022-06-15 09:46:30|12679.74|12679.74|12679.74|12679.74|12679.74|12679.74|12679.74|12679.74|0
1655286410000|2022-06-15 09:46:50|12676.57|12676.57|12673.39|12673.39|12676.57|12676.57|12673.39|12673.39|0
1655286440000|2022-06-15 09:47:20|12671.81|12671.81|12673.39|12673.39|12673.39|12673.39|12670.22|12670.22|0
1655286450000|2022-06-15 09:47:30|12671.81|12671.81|12671.81|12671.81|12671.81|12671.81|12671.81|12671.81|0
1655286470000|2022-06-15 09:47:50|12673.21|12673.21|12673.21|12673.21|12673.21|12673.21|12673.21|12673.21|0
1655286480000|2022-06-15 09:48:00|12671.81|12671.81|12671.81|12671.81|12671.81|12671.81|12671.81|12671.81|0
1655286490000|2022-06-15 09:48:10|12673.21|12673.21|12673.21|12673.21|12673.21|12673.21|12673.21|12673.21|0
1655286500000|2022-06-15 09:48:20|12676.38|12676.38|12676.38|12676.38|12676.38|12676.38|12676.38|12676.38|0
1655286530000|2022-06-15 09:48:50|12673.21|12673.21|12673.21|12673.21|12673.21|12673.21|12673.21|12673.21|0
1655286540000|2022-06-15 09:49:00|12671.81|12671.81|12671.81|12671.81|12671.81|12671.81|12671.81|12671.81|0
1655286630000|2022-06-15 09:50:30|12670.22|12670.22|12670.22|12670.22|12670.22|12670.22|12670.22|12670.22|0
1655286650000|2022-06-15 09:50:50|12674.42|12674.42|12677.22|12677.22|12677.22|12677.22|12674.42|12674.42|0
1655286720000|2022-06-15 09:52:00|12674.42|12674.42|12680.77|12680.77|12680.77|12680.77|12674.42|12674.42|0
1655286740000|2022-06-15 09:52:20|12683.56|12683.56|12683.56|12683.56|12683.56|12683.56|12683.56|12683.56|0
1655286750000|2022-06-15 09:52:30|12686.36|12686.36|12687.76|12687.76|12687.76|12687.76|12686.36|12686.36|0
1655286840000|2022-06-15 09:54:00|12686.36|12686.36|12686.36|12686.36|12686.36|12686.36|12686.36|12686.36|0
1655286870000|2022-06-15 09:54:30|12681.61|12681.61|12681.61|12681.61|12681.61|12681.61|12681.61|12681.61|0
1655286880000|2022-06-15 09:54:40|12678.43|12678.43|12678.43|12678.43|12678.43|12678.43|12678.43|12678.43|0
1655286900000|2022-06-15 09:55:00|12672.84|12672.84|12671.06|12671.06|12674.23|12674.23|12671.06|12671.06|0
1655286910000|2022-06-15 09:55:10|12672.65|12672.65|12672.65|12672.65|12672.65|12672.65|12672.65|12672.65|0
1655286930000|2022-06-15 09:55:30|12674.23|12674.23|12672.65|12672.65|12674.23|12674.23|12672.65|12672.65|0
1655286950000|2022-06-15 09:55:50|12672.19|12672.19|12672.19|12672.19|12672.19|12672.19|12672.19|12672.19|0
1655286990000|2022-06-15 09:56:30|12669.02|12669.02|12669.02|12669.02|12669.02|12669.02|12669.02|12669.02|0
1655287050000|2022-06-15 09:57:30|12665.84|12665.84|12665.84|12665.84|12665.84|12665.84|12665.84|12665.84|0
1655287070000|2022-06-15 09:57:50|12664.26|12664.26|12664.26|12664.26|12664.26|12664.26|12664.26|12664.26|0
1655287160000|2022-06-15 09:59:20|12667.06|12667.06|12667.06|12667.06|12667.06|12667.06|12667.06|12667.06|0
1655287190000|2022-06-15 09:59:50|12662.86|12662.86|12664.26|12664.26|12664.26|12664.26|12662.86|12662.86|0
1655287200000|2022-06-15 10:00:00|12665.84|12665.84|12665.84|12665.84|12665.84|12665.84|12665.84|12665.84|0
1655287260000|2022-06-15 10:01:00|12663.05|12663.05|12663.05|12663.05|12663.05|12663.05|12663.05|12663.05|0
1655287270000|2022-06-15 10:01:10|12665.84|12665.84|12665.84|12665.84|12665.84|12665.84|12665.84|12665.84|0
1655287280000|2022-06-15 10:01:20|12669.02|12669.02|12669.02|12669.02|12669.02|12669.02|12669.02|12669.02|0
1655287290000|2022-06-15 10:01:30|12664.26|12664.26|12664.26|12664.26|12664.26|12664.26|12664.26|12664.26|0
1655287470000|2022-06-15 10:04:30|12661.46|12661.46|12661.46|12661.46|12661.46|12661.46|12661.46|12661.46|0
1655287510000|2022-06-15 10:05:10|12666.22|12666.22|12661.46|12661.46|12666.22|12666.22|12661.46|12661.46|0
1655287520000|2022-06-15 10:05:20|12658.29|12658.29|12659.69|12659.69|12659.69|12659.69|12658.29|12658.29|0
1655287570000|2022-06-15 10:06:10|12656.51|12656.51|12656.51|12656.51|12656.51|12656.51|12656.51|12656.51|0
1655287580000|2022-06-15 10:06:20|12653.34|12653.34|12646.64|12646.64|12653.34|12653.34|12646.64|12646.64|0
1655287590000|2022-06-15 10:06:30|12643.47|12643.47|12634.62|12634.62|12645.05|12645.05|12634.62|12634.62|0
1655287600000|2022-06-15 10:06:40|12631.44|12631.44|12631.44|12631.44|12631.44|12631.44|12629.86|12629.86|0
1655287640000|2022-06-15 10:07:20|12628.64|12628.64|12628.64|12628.64|12628.64|12628.64|12628.64|12628.64|0
1655287650000|2022-06-15 10:07:30|12630.23|12630.23|12630.23|12630.23|12630.23|12630.23|12630.23|12630.23|0
1655287660000|2022-06-15 10:07:40|12622.3|12622.3|12622.3|12622.3|12622.3|12622.3|12622.3|12622.3|0
1655287690000|2022-06-15 10:08:10|12620.71|12620.71|12620.71|12620.71|12620.71|12620.71|12620.71|12620.71|0
1655287710000|2022-06-15 10:08:30|12619.13|12619.13|12619.13|12619.13|12619.13|12619.13|12619.13|12619.13|0
1655287760000|2022-06-15 10:09:20|12617.54|12617.54|12617.54|12617.54|12617.54|12617.54|12617.54|12617.54|0
1655287870000|2022-06-15 10:11:10|12620.34|12620.34|12621.93|12621.93|12621.93|12621.93|12620.34|12620.34|0
1655287970000|2022-06-15 10:12:50|12618.76|12618.76|12618.76|12618.76|12618.76|12618.76|12618.76|12618.76|0
1655287990000|2022-06-15 10:13:10|12623.51|12623.51|12623.51|12623.51|12623.51|12623.51|12623.51|12623.51|0
1655288030000|2022-06-15 10:13:50|12624.91|12624.91|12624.91|12624.91|12624.91|12624.91|12624.91|12624.91|0
1655288040000|2022-06-15 10:14:00|12626.31|12626.31|12626.31|12626.31|12626.31|12626.31|12626.31|12626.31|0
1655288110000|2022-06-15 10:15:10|12627.9|12627.9|12627.9|12627.9|12627.9|12627.9|12627.9|12627.9|0
1655288120000|2022-06-15 10:15:20|12629.48|12629.48|12630.51|12630.51|12633.68|12633.68|12629.48|12629.48|0
1655288230000|2022-06-15 10:17:10|12632.1|12632.1|12632.1|12632.1|12632.1|12632.1|12632.1|12632.1|0
1655288390000|2022-06-15 10:19:50|12628.92|12628.92|12628.92|12628.92|12628.92|12628.92|12628.92|12628.92|0
1655288430000|2022-06-15 10:20:30|12632.1|12632.1|12632.1|12632.1|12632.1|12632.1|12632.1|12632.1|0
1655288510000|2022-06-15 10:21:50|12636.3|12636.3|12636.3|12636.3|12636.3|12636.3|12636.3|12636.3|0
1655288540000|2022-06-15 10:22:20|12639.09|12639.09|12639.09|12639.09|12639.09|12639.09|12639.09|12639.09|0
1655288670000|2022-06-15 10:24:30|12636.3|12636.3|12636.3|12636.3|12636.3|12636.3|12636.3|12636.3|0
1655288740000|2022-06-15 10:25:40|12633.12|12633.12|12629.95|12629.95|12634.71|12634.71|12629.95|12629.95|0
1655288750000|2022-06-15 10:25:50|12626.78|12626.78|12626.78|12626.78|12626.78|12626.78|12626.78|12626.78|0
1655288790000|2022-06-15 10:26:30|12628.37|12628.37|12628.37|12628.37|12628.37|12628.37|12628.37|12628.37|0
1655288810000|2022-06-15 10:26:50|12625.19|12625.19|12622.39|12622.39|12625.19|12625.19|12622.39|12622.39|0
1655288940000|2022-06-15 10:29:00|12620.81|12620.81|12620.81|12620.81|12620.81|12620.81|12620.81|12620.81|0
1655288980000|2022-06-15 10:29:40|12619.22|12619.22|12619.22|12619.22|12619.22|12619.22|12619.22|12619.22|0
1655289020000|2022-06-15 10:30:20|12616.05|12616.05|12617.64|12617.64|12617.64|12617.64|12616.05|12616.05|0
1655289130000|2022-06-15 10:32:10|12619.22|12619.22|12619.22|12619.22|12619.22|12619.22|12616.05|12616.05|0
1655289170000|2022-06-15 10:32:50|12613.62|12613.62|12613.62|12613.62|12613.62|12613.62|12613.62|12613.62|0
1655289180000|2022-06-15 10:33:00|12615.02|12615.02|12615.02|12615.02|12615.02|12615.02|12615.02|12615.02|0
1655289250000|2022-06-15 10:34:10|12610.26|12610.26|12613.44|12613.44|12613.44|12613.44|12610.26|12610.26|0
1655289260000|2022-06-15 10:34:20|12616.61|12616.61|12616.61|12616.61|12616.61|12616.61|12616.61|12616.61|0
1655289280000|2022-06-15 10:34:40|12615.21|12615.21|12612.41|12612.41|12615.21|12615.21|12612.41|12612.41|0
1655289310000|2022-06-15 10:35:10|12606.07|12606.07|12606.07|12606.07|12606.07|12606.07|12606.07|12606.07|0
1655289320000|2022-06-15 10:35:20|12608.87|12608.87|12611.66|12611.66|12611.66|12611.66|12608.87|12608.87|0
1655289370000|2022-06-15 10:36:10|12613.25|12613.25|12613.25|12613.25|12613.25|12613.25|12613.25|12613.25|0
1655289400000|2022-06-15 10:36:40|12595.06|12595.06|12589.46|12589.46|12595.06|12595.06|12589.46|12589.46|0
1655289410000|2022-06-15 10:36:50|12589|12589|12589|12589|12589|12589|12589|12589|0
1655289420000|2022-06-15 10:37:00|12583.4|12583.4|12583.4|12583.4|12583.4|12583.4|12583.4|12583.4|0
1655289430000|2022-06-15 10:37:10|12581.82|12581.82|12581.82|12581.82|12581.82|12581.82|12581.82|12581.82|0
1655289440000|2022-06-15 10:37:20|12584.61|12584.61|12587.41|12587.41|12587.41|12587.41|12584.61|12584.61|0
1655289470000|2022-06-15 10:37:50|12590.59|12590.59|12591.05|12591.05|12591.05|12591.05|12590.59|12590.59|0
1655289480000|2022-06-15 10:38:00|12591.5|12591.5|12591.5|12591.5|12591.5|12591.5|12591.5|12591.5|0
1655289510000|2022-06-15 10:38:30|12597.1|12597.1|12597.1|12597.1|12597.1|12597.1|12597.1|12597.1|0
1655289530000|2022-06-15 10:38:50|12598.5|12598.5|12598.5|12598.5|12598.5|12598.5|12598.5|12598.5|0
1655289550000|2022-06-15 10:39:10|12608.3|12608.3|12619.49|12619.49|12619.49|12619.49|12608.3|12608.3|0
1655289560000|2022-06-15 10:39:20|12620.89|12620.89|12622.75|12622.75|12622.75|12622.75|12620.89|12620.89|0
1655289570000|2022-06-15 10:39:30|12617.16|12617.16|12622.75|12622.75|12622.75|12622.75|12617.16|12617.16|0
1655289610000|2022-06-15 10:40:10|12614.36|12614.36|12612.96|12612.96|12614.36|12614.36|12612.96|12612.96|0
1655289700000|2022-06-15 10:41:40|12607.36|12607.36|12607.36|12607.36|12607.36|12607.36|12607.36|12607.36|0
1655289720000|2022-06-15 10:42:00|12608.76|12608.76|12608.76|12608.76|12608.76|12608.76|12608.76|12608.76|0
1655289970000|2022-06-15 10:46:10|12610.16|12610.16|12606.24|12606.24|12615.76|12615.76|12606.24|12606.24|0
1655289980000|2022-06-15 10:46:20|12607.83|12607.83|12607.83|12607.83|12607.83|12607.83|12607.83|12607.83|0
1655290010000|2022-06-15 10:46:50|12605.03|12605.03|12602.23|12602.23|12605.03|12605.03|12602.23|12602.23|0
1655290070000|2022-06-15 10:47:50|12603.81|12603.81|12611.74|12611.74|12611.74|12611.74|12603.81|12603.81|0
1655290080000|2022-06-15 10:48:00|12614.92|12614.92|12614.92|12614.92|12614.92|12614.92|12614.92|12614.92|0
1655290220000|2022-06-15 10:50:20|12608.57|12608.57|12608.57|12608.57|12608.57|12608.57|12605.4|12605.4|0
1655290240000|2022-06-15 10:50:40|12602.23|12602.23|12599.06|12599.06|12602.23|12602.23|12599.06|12599.06|0
1655290250000|2022-06-15 10:50:50|12600.64|12600.64|12600.64|12600.64|12600.64|12600.64|12600.64|12600.64|0
1655290280000|2022-06-15 10:51:20|12601.1|12601.1|12601.1|12601.1|12601.1|12601.1|12601.1|12601.1|0
1655290460000|2022-06-15 10:54:20|12599.51|12599.51|12599.51|12599.51|12599.51|12599.51|12599.51|12599.51|0
1655290550000|2022-06-15 10:55:50|12603.71|12603.71|12603.71|12603.71|12603.71|12603.71|12603.71|12603.71|0
1655290560000|2022-06-15 10:56:00|12605.11|12605.11|12605.11|12605.11|12605.11|12605.11|12605.11|12605.11|0
1655290570000|2022-06-15 10:56:10|12606.03|12606.03|12606.03|12606.03|12606.03|12606.03|12606.03|12606.03|0
1655290590000|2022-06-15 10:56:30|12613.96|12613.96|12613.96|12613.96|12613.96|12613.96|12613.96|12613.96|0
1655290600000|2022-06-15 10:56:40|12612.38|12612.38|12615.55|12615.55|12615.55|12615.55|12612.38|12612.38|0
1655290650000|2022-06-15 10:57:30|12610.79|12610.79|12613.5|12613.5|12613.5|12613.5|12610.33|12610.33|0
1655290670000|2022-06-15 10:57:50|12610.33|12610.33|12610.33|12610.33|12610.33|12610.33|12610.33|12610.33|0
1655290700000|2022-06-15 10:58:20|12608.74|12608.74|12607.83|12607.83|12608.74|12608.74|12607.83|12607.83|0
1655290710000|2022-06-15 10:58:30|12606.24|12606.24|12604.84|12604.84|12606.24|12606.24|12602.04|12602.04|0
1655290750000|2022-06-15 10:59:10|12606.24|12606.24|12606.24|12606.24|12606.24|12606.24|12606.24|12606.24|0
1655290790000|2022-06-15 10:59:50|12609.41|12609.41|12609.41|12609.41|12612.58|12612.58|12609.41|12609.41|0
1655290800000|2022-06-15 11:00:00|12606.24|12606.24|12615.38|12615.38|12615.38|12615.38|12606.24|12606.24|0
1655290820000|2022-06-15 11:00:20|12620.14|12620.14|12618.55|12618.55|12620.14|12620.14|12618.55|12618.55|0
1655290840000|2022-06-15 11:00:40|12619.95|12619.95|12615.2|12615.2|12619.95|12619.95|12615.2|12615.2|0
1655290860000|2022-06-15 11:01:00|12618.37|12618.37|12618.37|12618.37|12618.37|12618.37|12618.37|12618.37|0
1655290880000|2022-06-15 11:01:20|12614.17|12614.17|12606.61|12606.61|12614.17|12614.17|12606.61|12606.61|0
1655290890000|2022-06-15 11:01:30|12605.03|12605.03|12605.03|12605.03|12605.03|12605.03|12605.03|12605.03|0
1655290910000|2022-06-15 11:01:50|12606.43|12606.43|12606.43|12606.43|12606.43|12606.43|12606.43|12606.43|0
1655290920000|2022-06-15 11:02:00|12604.84|12604.84|12604.84|12604.84|12604.84|12604.84|12604.84|12604.84|0
1655290950000|2022-06-15 11:02:30|12601.67|12601.67|12601.67|12601.67|12601.67|12601.67|12600.08|12600.08|0
1655291030000|2022-06-15 11:03:50|12600.08|12600.08|12600.08|12600.08|12600.08|12600.08|12600.08|12600.08|0
1655291040000|2022-06-15 11:04:00|12598.7|12598.7|12591.71|12591.71|12598.7|12598.7|12591.71|12591.71|0
1655291060000|2022-06-15 11:04:20|12588.53|12588.53|12588.53|12588.53|12588.53|12588.53|12588.53|12588.53|0
1655291080000|2022-06-15 11:04:40|12585.36|12585.36|12585.36|12585.36|12585.36|12585.36|12585.36|12585.36|0
1655291090000|2022-06-15 11:04:50|12583.77|12583.77|12583.77|12583.77|12583.77|12583.77|12583.77|12583.77|0
1655291100000|2022-06-15 11:05:00|12580.6|12580.6|12580.6|12580.6|12580.6|12580.6|12580.6|12580.6|0
1655291120000|2022-06-15 11:05:20|12579.02|12579.02|12579.02|12579.02|12579.02|12579.02|12579.02|12579.02|0
1655291140000|2022-06-15 11:05:40|12582.19|12582.19|12580.79|12580.79|12582.19|12582.19|12580.79|12580.79|0
1655291220000|2022-06-15 11:07:00|12577.99|12577.99|12577.99|12577.99|12577.99|12577.99|12577.99|12577.99|0
1655291320000|2022-06-15 11:08:40|12573.79|12573.79|12575.19|12575.19|12575.19|12575.19|12573.79|12573.79|0
1655291330000|2022-06-15 11:08:50|12574.73|12574.73|12574.73|12574.73|12574.73|12574.73|12574.73|12574.73|0
1655291340000|2022-06-15 11:09:00|12573.15|12573.15|12573.15|12573.15|12573.15|12573.15|12573.15|12573.15|0
1655291410000|2022-06-15 11:10:10|12574.73|12574.73|12574.73|12574.73|12574.73|12574.73|12574.73|12574.73|0
1655291570000|2022-06-15 11:12:50|12582.66|12582.66|12582.66|12582.66|12582.66|12582.66|12582.66|12582.66|0
1655291640000|2022-06-15 11:14:00|12585.83|12585.83|12585.83|12585.83|12585.83|12585.83|12585.83|12585.83|0
1655291700000|2022-06-15 11:15:00|12590.03|12590.03|12592.83|12592.83|12592.83|12592.83|12590.03|12590.03|0
1655291710000|2022-06-15 11:15:10|12594.23|12594.23|12598.99|12598.99|12602.16|12602.16|12594.23|12594.23|0
1655291720000|2022-06-15 11:15:20|12604.59|12604.59|12604.59|12604.59|12604.59|12604.59|12604.59|12604.59|0
1655291740000|2022-06-15 11:15:40|12609.35|12609.35|12609.35|12609.35|12609.35|12609.35|12609.35|12609.35|0
1655291760000|2022-06-15 11:16:00|12607.95|12607.95|12609.35|12609.35|12609.35|12609.35|12607.95|12607.95|0
1655291770000|2022-06-15 11:16:10|12606.17|12606.17|12601.97|12601.97|12606.17|12606.17|12600.58|12600.58|0
1655291820000|2022-06-15 11:17:00|12607.76|12607.76|12608.79|12608.79|12608.79|12608.79|12605.99|12605.99|0
1655291840000|2022-06-15 11:17:20|12607.2|12607.2|12607.2|12607.2|12607.2|12607.2|12607.2|12607.2|0
1655291990000|2022-06-15 11:19:50|12609.96|12609.96|12610.42|12610.42|12610.42|12610.42|12609.96|12609.96|0
1655292060000|2022-06-15 11:21:00|12611.82|12611.82|12611.82|12611.82|12611.82|12611.82|12611.82|12611.82|0
1655292130000|2022-06-15 11:22:10|12621.33|12621.33|12621.33|12621.33|12621.33|12621.33|12621.33|12621.33|0
1655292180000|2022-06-15 11:23:00|12622.92|12622.92|12622.92|12622.92|12622.92|12622.92|12622.92|12622.92|0
1655292260000|2022-06-15 11:24:20|12618.16|12618.16|12623.19|12623.19|12623.19|12623.19|12618.16|12618.16|0
1655292370000|2022-06-15 11:26:10|12629.54|12629.54|12632.34|12632.34|12632.34|12632.34|12629.54|12629.54|0
1655292380000|2022-06-15 11:26:20|12635.14|12635.14|12635.14|12635.14|12635.14|12635.14|12635.14|12635.14|0
1655292460000|2022-06-15 11:27:40|12636.53|12636.53|12633.74|12633.74|12636.53|12636.53|12633.74|12633.74|0
1655292630000|2022-06-15 11:30:30|12637.93|12637.93|12637.93|12637.93|12637.93|12637.93|12637.93|12637.93|0
1655292690000|2022-06-15 11:31:30|12645.86|12645.86|12645.86|12645.86|12645.86|12645.86|12645.86|12645.86|0
1655292700000|2022-06-15 11:31:40|12650.62|12650.62|12650.62|12650.62|12650.62|12650.62|12650.62|12650.62|0
1655292710000|2022-06-15 11:31:50|12645.86|12645.86|12645.86|12645.86|12645.86|12645.86|12645.86|12645.86|0
1655292720000|2022-06-15 11:32:00|12643.07|12643.07|12643.07|12643.07|12643.07|12643.07|12643.07|12643.07|0
1655292760000|2022-06-15 11:32:40|12636.07|12636.07|12636.07|12636.07|12636.07|12636.07|12636.07|12636.07|0
1655292900000|2022-06-15 11:35:00|12642.41|12642.41|12644|12644|12644|12644|12642.41|12642.41|0
1655292920000|2022-06-15 11:35:20|12637.65|12637.65|12637.65|12637.65|12637.65|12637.65|12637.65|12637.65|0
1655292970000|2022-06-15 11:36:10|12639.05|12639.05|12634.48|12634.48|12639.05|12639.05|12634.48|12634.48|0
1655293060000|2022-06-15 11:37:40|12635.86|12635.86|12640.06|12640.06|12640.06|12640.06|12635.86|12635.86|0
1655293080000|2022-06-15 11:38:00|12634.46|12634.46|12638.66|12638.66|12638.66|12638.66|12634.46|12634.46|0
1655293090000|2022-06-15 11:38:10|12641.83|12641.83|12641.83|12641.83|12641.83|12641.83|12641.83|12641.83|0
1655293100000|2022-06-15 11:38:20|12642.29|12642.29|12642.29|12642.29|12642.29|12642.29|12642.29|12642.29|0
1655293120000|2022-06-15 11:38:40|12643.69|12643.69|12643.69|12643.69|12643.69|12643.69|12643.69|12643.69|0
1655293200000|2022-06-15 11:40:00|12638.93|12638.93|12631.94|12631.94|12638.93|12638.93|12631.94|12631.94|0
1655293280000|2022-06-15 11:41:20|12634.73|12634.73|12634.73|12634.73|12634.73|12634.73|12634.73|12634.73|0
1655293290000|2022-06-15 11:41:30|12636.13|12636.13|12636.13|12636.13|12636.13|12636.13|12636.13|12636.13|0
1655293320000|2022-06-15 11:42:00|12637.72|12637.72|12637.72|12637.72|12637.72|12637.72|12637.72|12637.72|0
1655293400000|2022-06-15 11:43:20|12639.31|12639.31|12639.31|12639.31|12639.31|12639.31|12639.31|12639.31|0
1655293580000|2022-06-15 11:46:20|12636.51|12636.51|12636.51|12636.51|12636.51|12636.51|12636.51|12636.51|0
1655293590000|2022-06-15 11:46:30|12633.71|12633.71|12633.71|12633.71|12633.71|12633.71|12633.71|12633.71|0
1655293610000|2022-06-15 11:46:50|12632.12|12632.12|12632.12|12632.12|12632.12|12632.12|12632.12|12632.12|0
1655293620000|2022-06-15 11:47:00|12635.29|12635.29|12635.29|12635.29|12635.29|12635.29|12635.29|12635.29|0
1655293630000|2022-06-15 11:47:10|12638.09|12638.09|12642.29|12642.29|12642.29|12642.29|12638.09|12638.09|0
1655293650000|2022-06-15 11:47:30|12640.71|12640.71|12640.71|12640.71|12640.71|12640.71|12640.71|12640.71|0
1655293670000|2022-06-15 11:47:50|12637.91|12637.91|12637.91|12637.91|12637.91|12637.91|12637.91|12637.91|0
1655293680000|2022-06-15 11:48:00|12633.52|12633.52|12636.32|12636.32|12636.32|12636.32|12633.52|12633.52|0
1655293770000|2022-06-15 11:49:30|12637.91|12637.91|12637.91|12637.91|12637.91|12637.91|12637.91|12637.91|0
1655293860000|2022-06-15 11:51:00|12642.11|12642.11|12656.57|12656.57|12661.33|12661.33|12642.11|12642.11|0
1655293870000|2022-06-15 11:51:10|12657.95|12657.95|12655.07|12655.07|12657.95|12657.95|12652.27|12652.27|0
1655293880000|2022-06-15 11:51:20|12653.48|12653.48|12646.78|12646.78|12653.48|12653.48|12646.78|12646.78|0
1655293940000|2022-06-15 11:52:20|12649.58|12649.58|12649.58|12649.58|12649.58|12649.58|12649.58|12649.58|0
1655293950000|2022-06-15 11:52:30|12657.51|12657.51|12657.51|12657.51|12657.51|12657.51|12657.51|12657.51|0
1655293960000|2022-06-15 11:52:40|12661.71|12661.71|12661.71|12661.71|12661.71|12661.71|12661.71|12661.71|0
1655293970000|2022-06-15 11:52:50|12664.5|12664.5|12664.5|12664.5|12664.5|12664.5|12664.5|12664.5|0
1655294040000|2022-06-15 11:54:00|12657.51|12657.51|12657.51|12657.51|12657.51|12657.51|12657.51|12657.51|0
1655294050000|2022-06-15 11:54:10|12654.71|12654.71|12654.71|12654.71|12654.71|12654.71|12654.71|12654.71|0
1655294160000|2022-06-15 11:56:00|12656.29|12656.29|12656.29|12656.29|12656.29|12656.29|12656.29|12656.29|0
1655294290000|2022-06-15 11:58:10|12659.47|12659.47|12659.47|12659.47|12659.47|12659.47|12659.47|12659.47|0
1655294340000|2022-06-15 11:59:00|12661.05|12661.05|12661.05|12661.05|12661.05|12661.05|12661.05|12661.05|0
1655294370000|2022-06-15 11:59:30|12659.65|12659.65|12656.85|12656.85|12659.65|12659.65|12656.85|12656.85|0
1655294410000|2022-06-15 12:00:10|12659.65|12659.65|12659.65|12659.65|12659.65|12659.65|12659.65|12659.65|0
1655294430000|2022-06-15 12:00:30|12653.31|12653.31|12653.31|12653.31|12653.31|12653.31|12653.31|12653.31|0
1655294470000|2022-06-15 12:01:10|12654.89|12654.89|12650.14|12650.14|12654.89|12654.89|12650.14|12650.14|0
1655294490000|2022-06-15 12:01:30|12645.94|12645.94|12651.72|12651.72|12651.72|12651.72|12645.94|12645.94|0
1655294510000|2022-06-15 12:01:50|12654.89|12654.89|12654.89|12654.89|12654.89|12654.89|12654.89|12654.89|0
1655294620000|2022-06-15 12:03:40|12650.14|12650.14|12650.14|12650.14|12650.14|12650.14|12650.14|12650.14|0
1655294630000|2022-06-15 12:03:50|12653.31|12653.31|12654.71|12654.71|12654.71|12654.71|12653.31|12653.31|0
1655294700000|2022-06-15 12:05:00|12656.29|12656.29|12656.29|12656.29|12656.29|12656.29|12656.29|12656.29|0
1655294710000|2022-06-15 12:05:10|12657.69|12657.69|12659.09|12659.09|12659.09|12659.09|12657.69|12657.69|0
1655294760000|2022-06-15 12:06:00|12660.49|12660.49|12663.29|12663.29|12663.29|12663.29|12660.49|12660.49|0
1655294800000|2022-06-15 12:06:40|12664.69|12664.69|12664.69|12664.69|12664.69|12664.69|12664.69|12664.69|0
1655294810000|2022-06-15 12:06:50|12666.09|12666.09|12655.36|12655.36|12666.09|12666.09|12655.36|12655.36|0
1655294830000|2022-06-15 12:07:10|12656.95|12656.95|12653.77|12653.77|12656.95|12656.95|12653.77|12653.77|0
1655294900000|2022-06-15 12:08:20|12656.95|12656.95|12656.95|12656.95|12656.95|12656.95|12656.95|12656.95|0
1655294940000|2022-06-15 12:09:00|12653.77|12653.77|12653.77|12653.77|12653.77|12653.77|12653.77|12653.77|0
1655294980000|2022-06-15 12:09:40|12652.38|12652.38|12652.38|12652.38|12652.38|12652.38|12649.58|12649.58|0
1655294990000|2022-06-15 12:09:50|12649.58|12649.58|12649.58|12649.58|12649.58|12649.58|12649.58|12649.58|0
1655295000000|2022-06-15 12:10:00|12652.38|12652.38|12653.77|12653.77|12653.77|12653.77|12652.38|12652.38|0
1655295050000|2022-06-15 12:10:50|12652.19|12652.19|12657.61|12657.61|12658.53|12658.53|12652.19|12652.19|0
1655295060000|2022-06-15 12:11:00|12665.54|12665.54|12677.21|12677.21|12677.21|12677.21|12665.54|12665.54|0
1655295080000|2022-06-15 12:11:20|12672.45|12672.45|12659.41|12659.41|12672.45|12672.45|12659.41|12659.41|0
1655295090000|2022-06-15 12:11:30|12653.81|12653.81|12641.87|12641.87|12653.81|12653.81|12641.87|12641.87|0
1655295100000|2022-06-15 12:11:40|12645.04|12645.04|12633.47|12633.47|12645.04|12645.04|12633.47|12633.47|0
1655295110000|2022-06-15 12:11:50|12630.3|12630.3|12627.12|12627.12|12630.3|12630.3|12627.12|12627.12|0
1655295120000|2022-06-15 12:12:00|12631.32|12631.32|12631.32|12631.32|12631.32|12631.32|12631.32|12631.32|0
1655295130000|2022-06-15 12:12:10|12632.91|12632.91|12632.91|12632.91|12632.91|12632.91|12632.91|12632.91|0
1655295140000|2022-06-15 12:12:20|12628.15|12628.15|12628.15|12628.15|12628.15|12628.15|12628.15|12628.15|0
1655295170000|2022-06-15 12:12:50|12629.74|12629.74|12629.74|12629.74|12629.74|12629.74|12629.74|12629.74|0
1655295220000|2022-06-15 12:13:40|12632.91|12632.91|12634.31|12634.31|12634.31|12634.31|12632.91|12632.91|0
1655295250000|2022-06-15 12:14:10|12631.14|12631.14|12629.55|12629.55|12631.14|12631.14|12629.55|12629.55|0
1655295270000|2022-06-15 12:14:30|12632.72|12632.72|12634.12|12634.12|12634.12|12634.12|12632.72|12632.72|0
1655295280000|2022-06-15 12:14:40|12636.92|12636.92|12636.92|12636.92|12636.92|12636.92|12636.92|12636.92|0
1655295330000|2022-06-15 12:15:30|12634.12|12634.12|12635.52|12635.52|12635.52|12635.52|12634.12|12634.12|0
1655295400000|2022-06-15 12:16:40|12637.11|12637.11|12637.11|12637.11|12637.11|12637.11|12637.11|12637.11|0
1655295410000|2022-06-15 12:16:50|12634.31|12634.31|12631.14|12631.14|12634.31|12634.31|12631.14|12631.14|0
1655295420000|2022-06-15 12:17:00|12629.55|12629.55|12632.72|12632.72|12632.72|12632.72|12629.55|12629.55|0
1655295600000|2022-06-15 12:20:00|12634.31|12634.31|12634.31|12634.31|12634.31|12634.31|12634.31|12634.31|0
1655295670000|2022-06-15 12:21:10|12631.51|12631.51|12631.51|12631.51|12631.51|12631.51|12631.51|12631.51|0
1655295810000|2022-06-15 12:23:30|12633.1|12633.1|12633.1|12633.1|12633.1|12633.1|12633.1|12633.1|0
1655295850000|2022-06-15 12:24:10|12628.9|12628.9|12627.31|12627.31|12628.9|12628.9|12627.31|12627.31|0
1655295950000|2022-06-15 12:25:50|12624.51|12624.51|12624.51|12624.51|12624.51|12624.51|12624.51|12624.51|0
1655295960000|2022-06-15 12:26:00|12621.75|12621.75|12621.75|12621.75|12621.75|12621.75|12621.75|12621.75|0
1655295970000|2022-06-15 12:26:10|12620.83|12620.83|12620.83|12620.83|12620.83|12620.83|12620.83|12620.83|0
1655296000000|2022-06-15 12:26:40|12615.24|12615.24|12618.04|12618.04|12618.04|12618.04|12615.24|12615.24|0
1655296060000|2022-06-15 12:27:40|12620.83|12620.83|12620.83|12620.83|12620.83|12620.83|12620.83|12620.83|0
1655296110000|2022-06-15 12:28:30|12618.04|12618.04|12618.04|12618.04|12618.04|12618.04|12618.04|12618.04|0
1655296210000|2022-06-15 12:30:10|12619.44|12619.44|12643.3|12643.3|12643.3|12643.3|12619.44|12619.44|0
1655296220000|2022-06-15 12:30:20|12640.13|12640.13|12634.34|12634.34|12640.13|12640.13|12634.34|12634.34|0
1655296230000|2022-06-15 12:30:30|12632.76|12632.76|12632.76|12632.76|12632.76|12632.76|12632.76|12632.76|0
1655296240000|2022-06-15 12:30:40|12627.16|12627.16|12627.16|12627.16|12627.16|12627.16|12627.16|12627.16|0
1655296260000|2022-06-15 12:31:00|12625.76|12625.76|12627.16|12627.16|12627.16|12627.16|12625.76|12625.76|0
1655296270000|2022-06-15 12:31:10|12633.5|12633.5|12633.5|12633.5|12633.5|12633.5|12633.5|12633.5|0
1655296320000|2022-06-15 12:32:00|12628.75|12628.75|12628.37|12628.37|12629.96|12629.96|12627.16|12627.16|0
1655296330000|2022-06-15 12:32:10|12625.2|12625.2|12618.81|12618.81|12625.2|12625.2|12618.81|12618.81|0
1655296340000|2022-06-15 12:32:20|12620.19|12620.19|12620.19|12620.19|12620.19|12620.19|12620.19|12620.19|0
1655296400000|2022-06-15 12:33:20|12628.12|12628.12|12628.12|12628.12|12628.12|12628.12|12628.12|12628.12|0
1655296480000|2022-06-15 12:34:40|12626.53|12626.53|12629.89|12629.89|12629.89|12629.89|12625.13|12625.13|0
1655296500000|2022-06-15 12:35:00|12634.09|12634.09|12634.09|12634.09|12634.09|12634.09|12634.09|12634.09|0
1655296520000|2022-06-15 12:35:20|12629.89|12629.89|12629.89|12629.89|12629.89|12629.89|12629.89|12629.89|0
1655296530000|2022-06-15 12:35:30|12634.09|12634.09|12634.09|12634.09|12634.09|12634.09|12634.09|12634.09|0
1655296560000|2022-06-15 12:36:00|12640.43|12640.43|12640.43|12640.43|12640.43|12640.43|12640.43|12640.43|0
1655296610000|2022-06-15 12:36:50|12644.63|12644.63|12644.63|12644.63|12644.63|12644.63|12644.63|12644.63|0
1655296620000|2022-06-15 12:37:00|12646.22|12646.22|12646.22|12646.22|12646.22|12646.22|12646.22|12646.22|0
1655296680000|2022-06-15 12:38:00|12647.62|12647.62|12649.02|12649.02|12649.02|12649.02|12647.62|12647.62|0
1655296740000|2022-06-15 12:39:00|12650.42|12650.42|12650.42|12650.42|12650.42|12650.42|12650.42|12650.42|0
1655296770000|2022-06-15 12:39:30|12649.02|12649.02|12649.02|12649.02|12649.02|12649.02|12649.02|12649.02|0
1655296780000|2022-06-15 12:39:40|12650.6|12650.6|12650.6|12650.6|12650.6|12650.6|12650.6|12650.6|0
1655296840000|2022-06-15 12:40:40|12647.43|12647.43|12647.43|12647.43|12647.43|12647.43|12647.43|12647.43|0
1655296860000|2022-06-15 12:41:00|12649.27|12649.27|12649.27|12649.27|12649.27|12649.27|12649.27|12649.27|0
1655296880000|2022-06-15 12:41:20|12650.86|12650.86|12650.86|12650.86|12650.86|12650.86|12650.86|12650.86|0
1655296890000|2022-06-15 12:41:30|12652.26|12652.26|12652.26|12652.26|12652.26|12652.26|12652.26|12652.26|0
1655296910000|2022-06-15 12:41:50|12650.86|12650.86|12650.86|12650.86|12650.86|12650.86|12650.86|12650.86|0
1655296980000|2022-06-15 12:43:00|12654.03|12654.03|12654.03|12654.03|12654.03|12654.03|12654.03|12654.03|0
1655296990000|2022-06-15 12:43:10|12656.83|12656.83|12658.67|12658.67|12658.67|12658.67|12656.83|12656.83|0
1655297000000|2022-06-15 12:43:20|12665.01|12665.01|12660.92|12660.92|12665.01|12665.01|12660.92|12660.92|0
1655297050000|2022-06-15 12:44:10|12664.09|12664.09|12664.09|12664.09|12664.09|12664.09|12664.09|12664.09|0
1655297090000|2022-06-15 12:44:50|12665.68|12665.68|12665.68|12665.68|12665.68|12665.68|12665.68|12665.68|0
1655297100000|2022-06-15 12:45:00|12667.08|12667.08|12668.66|12668.66|12668.66|12668.66|12667.08|12667.08|0
1655297190000|2022-06-15 12:46:30|12671.84|12671.84|12670.25|12670.25|12673.42|12673.42|12670.25|12670.25|0
1655297230000|2022-06-15 12:47:10|12667.08|12667.08|12667.08|12667.08|12667.08|12667.08|12667.08|12667.08|0
1655297290000|2022-06-15 12:48:10|12671.84|12671.84|12671.84|12671.84|12671.84|12671.84|12671.84|12671.84|0
1655297330000|2022-06-15 12:48:50|12681.35|12681.35|12681.35|12681.35|12681.35|12681.35|12679.77|12679.77|0
1655297350000|2022-06-15 12:49:10|12686.11|12686.11|12686.11|12686.11|12686.11|12686.11|12686.11|12686.11|0
1655297370000|2022-06-15 12:49:30|12688.91|12688.91|12688.91|12688.91|12688.91|12688.91|12688.91|12688.91|0
1655297380000|2022-06-15 12:49:40|12689.83|12689.83|12691.42|12691.42|12691.42|12691.42|12689.83|12689.83|0
1655297410000|2022-06-15 12:50:10|12694.59|12694.59|12694.59|12694.59|12694.59|12694.59|12694.59|12694.59|0
1655297440000|2022-06-15 12:50:40|12691.42|12691.42|12691.42|12691.42|12691.42|12691.42|12691.42|12691.42|0
1655297460000|2022-06-15 12:51:00|12694.21|12694.21|12694.21|12694.21|12694.21|12694.21|12694.21|12694.21|0
1655297480000|2022-06-15 12:51:20|12691.42|12691.42|12691.42|12691.42|12694.21|12694.21|12691.42|12691.42|0
1655297520000|2022-06-15 12:52:00|12698.41|12698.41|12706.16|12706.16|12706.16|12706.16|12698.41|12698.41|0
1655297530000|2022-06-15 12:52:10|12708.96|12708.96|12708.96|12708.96|12708.96|12708.96|12708.96|12708.96|0
1655297560000|2022-06-15 12:52:40|12712.13|12712.13|12712.13|12712.13|12712.13|12712.13|12712.13|12712.13|0
1655297570000|2022-06-15 12:52:50|12712.59|12712.59|12712.59|12712.59|12712.59|12712.59|12712.59|12712.59|0
1655297580000|2022-06-15 12:53:00|12715.39|12715.39|12715.39|12715.39|12715.39|12715.39|12715.39|12715.39|0
1655297600000|2022-06-15 12:53:20|12712.21|12712.21|12712.21|12712.21|12712.21|12712.21|12712.21|12712.21|0
1655297730000|2022-06-15 12:55:30|12709.42|12709.42|12713.61|12713.61|12713.61|12713.61|12709.42|12709.42|0
1655297740000|2022-06-15 12:55:40|12712.03|12712.03|12712.03|12712.03|12712.03|12712.03|12712.03|12712.03|0
1655297760000|2022-06-15 12:56:00|12710.44|12710.44|12710.44|12710.44|12710.44|12710.44|12710.44|12710.44|0
1655297810000|2022-06-15 12:56:50|12713.61|12713.61|12713.61|12713.61|12713.61|12713.61|12713.61|12713.61|0
1655297840000|2022-06-15 12:57:20|12708.02|12708.02|12706.62|12706.62|12708.02|12708.02|12706.62|12706.62|0
1655297870000|2022-06-15 12:57:50|12705.03|12705.03|12705.03|12705.03|12705.03|12705.03|12705.03|12705.03|0
1655297880000|2022-06-15 12:58:00|12703.44|12703.44|12703.44|12703.44|12703.44|12703.44|12703.44|12703.44|0
1655297910000|2022-06-15 12:58:30|12702.04|12702.04|12702.04|12702.04|12702.04|12702.04|12702.04|12702.04|0
1655297920000|2022-06-15 12:58:40|12703.63|12703.63|12703.63|12703.63|12703.63|12703.63|12703.63|12703.63|0
1655297990000|2022-06-15 12:59:50|12707.83|12707.83|12707.83|12707.83|12707.83|12707.83|12707.83|12707.83|0
1655298000000|2022-06-15 13:00:00|12711|12711|12711|12711|12711|12711|12711|12711|0
1655298060000|2022-06-15 13:01:00|12699.06|12699.06|12697.47|12697.47|12699.06|12699.06|12697.47|12697.47|0
1655298080000|2022-06-15 13:01:20|12700.65|12700.65|12700.65|12700.65|12700.65|12700.65|12700.65|12700.65|0
1655298090000|2022-06-15 13:01:30|12696.45|12696.45|12696.45|12696.45|12696.45|12696.45|12696.45|12696.45|0
1655298100000|2022-06-15 13:01:40|12693.65|12693.65|12688.99|12688.99|12693.65|12693.65|12688.99|12688.99|0
1655298120000|2022-06-15 13:02:00|12684.23|12684.23|12684.23|12684.23|12684.23|12684.23|12684.23|12684.23|0
1655298140000|2022-06-15 13:02:20|12687.4|12687.4|12687.4|12687.4|12687.4|12687.4|12687.4|12687.4|0
1655298190000|2022-06-15 13:03:10|12683.2|12683.2|12686.94|12686.94|12687.4|12687.4|12683.2|12683.2|0
1655298200000|2022-06-15 13:03:20|12686.48|12686.48|12686.48|12686.48|12686.48|12686.48|12686.48|12686.48|0
1655298210000|2022-06-15 13:03:30|12682.29|12682.29|12682.29|12682.29|12682.29|12682.29|12682.29|12682.29|0
1655298230000|2022-06-15 13:03:50|12683.66|12683.66|12680.49|12680.49|12683.66|12683.66|12680.49|12680.49|0
1655298290000|2022-06-15 13:04:50|12678.91|12678.91|12678.91|12678.91|12678.91|12678.91|12678.91|12678.91|0
1655298380000|2022-06-15 13:06:20|12680.49|12680.49|12680.49|12680.49|12680.49|12680.49|12680.49|12680.49|0
1655298400000|2022-06-15 13:06:40|12677.32|12677.32|12677.32|12677.32|12677.32|12677.32|12677.32|12677.32|0
1655298410000|2022-06-15 13:06:50|12678.91|12678.91|12678.91|12678.91|12678.91|12678.91|12678.91|12678.91|0
1655298490000|2022-06-15 13:08:10|12683.1|12683.1|12684.5|12684.5|12684.5|12684.5|12683.1|12683.1|0
1655298520000|2022-06-15 13:08:40|12681.33|12681.33|12681.33|12681.33|12681.33|12681.33|12681.33|12681.33|0
1655298540000|2022-06-15 13:09:00|12684.13|12684.13|12684.13|12684.13|12684.13|12684.13|12684.13|12684.13|0
1655298550000|2022-06-15 13:09:10|12687.3|12687.3|12687.3|12687.3|12687.3|12687.3|12687.3|12687.3|0
1655298570000|2022-06-15 13:09:30|12685.72|12685.72|12685.72|12685.72|12685.72|12685.72|12685.72|12685.72|0
1655298600000|2022-06-15 13:10:00|12681.52|12681.52|12685.72|12685.72|12685.72|12685.72|12681.52|12681.52|0
1655298660000|2022-06-15 13:11:00|12687.12|12687.12|12687.12|12687.12|12687.12|12687.12|12687.12|12687.12|0
1655298730000|2022-06-15 13:12:10|12684.32|12684.32|12684.32|12684.32|12684.32|12684.32|12684.32|12684.32|0
1655298760000|2022-06-15 13:12:40|12679.56|12679.56|12665.78|12665.78|12679.56|12679.56|12658.03|12658.03|0
1655298770000|2022-06-15 13:12:50|12668.95|12668.95|12672.96|12672.96|12676.13|12676.13|12668.95|12668.95|0
1655298780000|2022-06-15 13:13:00|12671.56|12671.56|12674.36|12674.36|12677.16|12677.16|12671.56|12671.56|0
1655298790000|2022-06-15 13:13:10|12675.95|12675.95|12677.53|12677.53|12677.53|12677.53|12675.95|12675.95|0
1655298830000|2022-06-15 13:13:50|12675.95|12675.95|12675.95|12675.95|12675.95|12675.95|12675.95|12675.95|0
1655298840000|2022-06-15 13:14:00|12681.55|12681.55|12681.55|12681.55|12681.55|12681.55|12681.55|12681.55|0
1655298860000|2022-06-15 13:14:20|12684.34|12684.34|12684.34|12684.34|12684.34|12684.34|12684.34|12684.34|0
1655298880000|2022-06-15 13:14:40|12685.93|12685.93|12682.76|12682.76|12685.93|12685.93|12682.76|12682.76|0
1655298890000|2022-06-15 13:14:50|12681.36|12681.36|12681.36|12681.36|12681.36|12681.36|12681.36|12681.36|0
1655298930000|2022-06-15 13:15:30|12679.77|12679.77|12679.77|12679.77|12679.77|12679.77|12679.77|12679.77|0
1655298970000|2022-06-15 13:16:10|12678.39|12678.39|12678.39|12678.39|12678.39|12678.39|12678.39|12678.39|0
1655298990000|2022-06-15 13:16:30|12676.99|12676.99|12676.99|12676.99|12676.99|12676.99|12676.99|12676.99|0
1655299000000|2022-06-15 13:16:40|12678.58|12678.58|12678.58|12678.58|12678.58|12678.58|12678.58|12678.58|0
1655299020000|2022-06-15 13:17:00|12680.17|12680.17|12680.17|12680.17|12680.17|12680.17|12680.17|12680.17|0
1655299030000|2022-06-15 13:17:10|12674.57|12674.57|12679.33|12679.33|12679.33|12679.33|12674.57|12674.57|0
1655299040000|2022-06-15 13:17:20|12677.74|12677.74|12677.74|12677.74|12677.74|12677.74|12677.74|12677.74|0
1655299080000|2022-06-15 13:18:00|12676.15|12676.15|12676.15|12676.15|12676.15|12676.15|12676.15|12676.15|0
1655299130000|2022-06-15 13:18:50|12677.55|12677.55|12678.95|12678.95|12678.95|12678.95|12677.55|12677.55|0
1655299150000|2022-06-15 13:19:10|12682.13|12682.13|12682.13|12682.13|12682.13|12682.13|12682.13|12682.13|0
1655299160000|2022-06-15 13:19:20|12686.32|12686.32|12686.32|12686.32|12687.91|12687.91|12686.32|12686.32|0
1655299180000|2022-06-15 13:19:40|12687.72|12687.72|12687.72|12687.72|12687.72|12687.72|12687.72|12687.72|0
1655299200000|2022-06-15 13:20:00|12693.32|12693.32|12692.11|12692.11|12694.91|12694.91|12689.31|12689.31|0
1655299210000|2022-06-15 13:20:10|12689.31|12689.31|12686.32|12686.32|12689.31|12689.31|12686.32|12686.32|0
1655299240000|2022-06-15 13:20:40|12683.53|12683.53|12686.32|12686.32|12686.32|12686.32|12683.53|12683.53|0
1655299260000|2022-06-15 13:21:00|12691.08|12691.08|12691.08|12691.08|12691.08|12691.08|12691.08|12691.08|0
1655299280000|2022-06-15 13:21:20|12687.91|12687.91|12687.91|12687.91|12687.91|12687.91|12687.91|12687.91|0
1655299290000|2022-06-15 13:21:30|12685.11|12685.11|12682.13|12682.13|12685.11|12685.11|12682.13|12682.13|0
1655299550000|2022-06-15 13:25:50|12683.05|12683.05|12681.46|12681.46|12683.05|12683.05|12681.46|12681.46|0
1655299560000|2022-06-15 13:26:00|12679.87|12679.87|12679.87|12679.87|12679.87|12679.87|12679.87|12679.87|0
1655299580000|2022-06-15 13:26:20|12675.67|12675.67|12677.07|12677.07|12677.07|12677.07|12675.67|12675.67|0
1655299620000|2022-06-15 13:27:00|12675.67|12675.67|12675.67|12675.67|12675.67|12675.67|12675.67|12675.67|0
1655299670000|2022-06-15 13:27:50|12678.47|12678.47|12678.47|12678.47|12678.47|12678.47|12678.47|12678.47|0
1655299680000|2022-06-15 13:28:00|12679.87|12679.87|12678.29|12678.29|12679.87|12679.87|12678.29|12678.29|0
1655299690000|2022-06-15 13:28:10|12675.49|12675.49|12675.49|12675.49|12675.49|12675.49|12675.49|12675.49|0
1655299710000|2022-06-15 13:28:30|12673.9|12673.9|12673.9|12673.9|12673.9|12673.9|12673.9|12673.9|0
1655299730000|2022-06-15 13:28:50|12672.5|12672.5|12672.5|12672.5|12672.5|12672.5|12672.5|12672.5|0
1655299750000|2022-06-15 13:29:10|12674.09|12674.09|12674.09|12674.09|12674.09|12674.09|12674.09|12674.09|0
1655299800000|2022-06-15 13:30:00|12675.67|12675.67|12682.02|12682.02|12682.02|12682.02|12674.09|12674.09|0
1655299820000|2022-06-15 13:30:20|12684.82|12684.82|12687.62|12687.62|12687.62|12687.62|12684.82|12684.82|0
1655299830000|2022-06-15 13:30:30|12697.13|12697.13|12697.13|12697.13|12697.13|12697.13|12697.13|12697.13|0
1655299840000|2022-06-15 13:30:40|12693.96|12693.96|12683.4|12683.4|12693.96|12693.96|12682.02|12682.02|0
1655299850000|2022-06-15 13:30:50|12682.02|12682.02|12682.48|12682.48|12682.48|12682.48|12682.02|12682.02|0
1655299860000|2022-06-15 13:31:00|12679.31|12679.31|12674.55|12674.55|12679.31|12679.31|12674.55|12674.55|0
1655299880000|2022-06-15 13:31:20|12679.31|12679.31|12676.51|12676.51|12679.31|12679.31|12676.51|12676.51|0
1655299970000|2022-06-15 13:32:50|12675.13|12675.13|12675.13|12675.13|12675.13|12675.13|12675.13|12675.13|0
1655299990000|2022-06-15 13:33:10|12676.53|12676.53|12676.53|12676.53|12676.53|12676.53|12676.53|12676.53|0
1655300000000|2022-06-15 13:33:20|12675.13|12675.13|12695.19|12695.19|12695.19|12695.19|12675.13|12675.13|0
1655300010000|2022-06-15 13:33:30|12699.95|12699.95|12699.95|12699.95|12699.95|12699.95|12699.95|12699.95|0
1655300020000|2022-06-15 13:33:40|12701.35|12701.35|12701.35|12701.35|12701.35|12701.35|12701.35|12701.35|0
1655300030000|2022-06-15 13:33:50|12698.17|12698.17|12692.58|12692.58|12698.17|12698.17|12692.58|12692.58|0
1655300040000|2022-06-15 13:34:00|12698.17|12698.17|12698.17|12698.17|12698.17|12698.17|12698.17|12698.17|0
1655300050000|2022-06-15 13:34:10|12699.57|12699.57|12700.97|12700.97|12700.97|12700.97|12699.57|12699.57|0
1655300100000|2022-06-15 13:35:00|12702.56|12702.56|12702.56|12702.56|12702.56|12702.56|12702.56|12702.56|0
1655300110000|2022-06-15 13:35:10|12705.73|12705.73|12705.54|12705.54|12705.73|12705.73|12704.14|12704.14|0
1655300130000|2022-06-15 13:35:30|12699.95|12699.95|12703.12|12703.12|12703.12|12703.12|12699.95|12699.95|0
1655300140000|2022-06-15 13:35:40|12709.46|12709.46|12709.46|12709.46|12709.46|12709.46|12709.46|12709.46|0
1655300160000|2022-06-15 13:36:00|12706.66|12706.66|12709.46|12709.46|12709.46|12709.46|12706.66|12706.66|0
1655300170000|2022-06-15 13:36:10|12701.53|12701.53|12701.53|12701.53|12701.53|12701.53|12701.53|12701.53|0
1655300180000|2022-06-15 13:36:20|12698.36|12698.36|12693.6|12693.6|12698.36|12698.36|12693.6|12693.6|0
1655300200000|2022-06-15 13:36:40|12689.4|12689.4|12690.8|12690.8|12690.8|12690.8|12689.4|12689.4|0
1655300210000|2022-06-15 13:36:50|12686.6|12686.6|12686.6|12686.6|12686.6|12686.6|12686.6|12686.6|0
1655300230000|2022-06-15 13:37:10|12694.53|12694.53|12694.53|12694.53|12694.53|12694.53|12694.53|12694.53|0
1655300260000|2022-06-15 13:37:40|12694.99|12694.99|12694.99|12694.99|12694.99|12694.99|12694.99|12694.99|0
1655300270000|2022-06-15 13:37:50|12699.75|12699.75|12700.67|12700.67|12700.67|12700.67|12699.75|12699.75|0
1655300300000|2022-06-15 13:38:20|12707.67|12707.67|12709.07|12709.07|12709.07|12709.07|12707.67|12707.67|0
1655300310000|2022-06-15 13:38:30|12710.47|12710.47|12710.47|12710.47|12710.47|12710.47|12710.47|12710.47|0
1655300330000|2022-06-15 13:38:50|12711.39|12711.39|12711.39|12711.39|12711.39|12711.39|12711.39|12711.39|0
1655300340000|2022-06-15 13:39:00|12707.19|12707.19|12707.19|12707.19|12707.19|12707.19|12707.19|12707.19|0
1655300360000|2022-06-15 13:39:20|12704.02|12704.02|12702.43|12702.43|12704.02|12704.02|12700.85|12700.85|0
1655300390000|2022-06-15 13:39:50|12696.83|12696.83|12695.45|12695.45|12696.83|12696.83|12695.45|12695.45|0
1655300400000|2022-06-15 13:40:00|12696.83|12696.83|12703.26|12703.26|12703.26|12703.26|12696.83|12696.83|0
1655300430000|2022-06-15 13:40:30|12708.02|12708.02|12713.81|12713.81|12713.81|12713.81|12708.02|12708.02|0
1655300450000|2022-06-15 13:40:50|12720.8|12720.8|12720.8|12720.8|12720.8|12720.8|12720.8|12720.8|0
1655300460000|2022-06-15 13:41:00|12717.63|12717.63|12717.63|12717.63|12717.63|12717.63|12717.63|12717.63|0
1655300490000|2022-06-15 13:41:30|12718.09|12718.09|12721.26|12721.26|12721.26|12721.26|12718.09|12718.09|0
1655300500000|2022-06-15 13:41:40|12722.66|12722.66|12722.66|12722.66|12722.66|12722.66|12722.66|12722.66|0
1655300510000|2022-06-15 13:41:50|12725.46|12725.46|12725.46|12725.46|12725.46|12725.46|12725.46|12725.46|0
1655300530000|2022-06-15 13:42:10|12728.64|12728.64|12728.64|12728.64|12728.64|12728.64|12728.64|12728.64|0
1655300580000|2022-06-15 13:43:00|12731.81|12731.81|12731.81|12731.81|12731.81|12731.81|12731.81|12731.81|0
1655300590000|2022-06-15 13:43:10|12728.64|12728.64|12731.99|12731.99|12731.99|12731.99|12727.24|12727.24|0
1655300610000|2022-06-15 13:43:30|12733.58|12733.58|12733.58|12733.58|12733.58|12733.58|12733.58|12733.58|0
1655300620000|2022-06-15 13:43:40|12730.41|12730.41|12733.21|12733.21|12733.21|12733.21|12730.41|12730.41|0
1655300630000|2022-06-15 13:43:50|12734.61|12734.61|12734.61|12734.61|12734.61|12734.61|12734.61|12734.61|0
1655300650000|2022-06-15 13:44:10|12728.82|12728.82|12727.24|12727.24|12728.82|12728.82|12727.24|12727.24|0
1655300680000|2022-06-15 13:44:40|12731.43|12731.43|12731.43|12731.43|12731.43|12731.43|12731.43|12731.43|0
1655300700000|2022-06-15 13:45:00|12730.03|12730.03|12734.23|12734.23|12734.23|12734.23|12728.64|12728.64|0
1655300710000|2022-06-15 13:45:10|12730.03|12730.03|12731.62|12731.62|12731.62|12731.62|12730.03|12730.03|0
1655300720000|2022-06-15 13:45:20|12730.03|12730.03|12730.03|12730.03|12730.03|12730.03|12730.03|12730.03|0
1655300750000|2022-06-15 13:45:50|12728.45|12728.45|12728.45|12728.45|12728.45|12728.45|12728.45|12728.45|0
1655300760000|2022-06-15 13:46:00|12722.85|12722.85|12725.65|12725.65|12725.65|12725.65|12722.85|12722.85|0
1655300790000|2022-06-15 13:46:30|12727.24|12727.24|12727.24|12727.24|12727.24|12727.24|12727.24|12727.24|0
1655300810000|2022-06-15 13:46:50|12728.82|12728.82|12728.82|12728.82|12728.82|12728.82|12728.82|12728.82|0
1655300830000|2022-06-15 13:47:10|12725.65|12725.65|12724.06|12724.06|12725.65|12725.65|12724.06|12724.06|0
1655300840000|2022-06-15 13:47:20|12720.89|12720.89|12720.89|12720.89|12720.89|12720.89|12720.89|12720.89|0
1655300860000|2022-06-15 13:47:40|12718.09|12718.09|12718.09|12718.09|12718.09|12718.09|12718.09|12718.09|0
1655300880000|2022-06-15 13:48:00|12720.89|12720.89|12714.73|12714.73|12720.89|12720.89|12714.73|12714.73|0
1655300890000|2022-06-15 13:48:10|12713.33|12713.33|12707.84|12707.84|12713.33|12713.33|12707.84|12707.84|0
1655300940000|2022-06-15 13:49:00|12709.24|12709.24|12713.44|12713.44|12713.44|12713.44|12709.24|12709.24|0
1655300970000|2022-06-15 13:49:30|12717.64|12717.64|12717.64|12717.64|12717.64|12717.64|12717.64|12717.64|0
1655300980000|2022-06-15 13:49:40|12722.4|12722.4|12723.98|12723.98|12723.98|12723.98|12722.4|12722.4|0
1655301040000|2022-06-15 13:50:40|12726.78|12726.78|12726.78|12726.78|12726.78|12726.78|12726.78|12726.78|0
1655301070000|2022-06-15 13:51:10|12723.98|12723.98|12728.18|12728.18|12728.18|12728.18|12723.98|12723.98|0
1655301100000|2022-06-15 13:51:40|12726.78|12726.78|12725.38|12725.38|12726.78|12726.78|12725.38|12725.38|0
1655301110000|2022-06-15 13:51:50|12723.98|12723.98|12720.81|12720.81|12723.98|12723.98|12720.81|12720.81|0
1655301120000|2022-06-15 13:52:00|12726.41|12726.41|12725.38|12725.38|12729.58|12729.58|12725.38|12725.38|0
1655301140000|2022-06-15 13:52:20|12723.8|12723.8|12723.8|12723.8|12723.8|12723.8|12723.8|12723.8|0
1655301190000|2022-06-15 13:53:10|12722.21|12722.21|12722.21|12722.21|12722.21|12722.21|12722.21|12722.21|0
1655301200000|2022-06-15 13:53:20|12720.81|12720.81|12720.81|12720.81|12720.81|12720.81|12720.81|12720.81|0
1655301240000|2022-06-15 13:54:00|12719.23|12719.23|12716.43|12716.43|12719.41|12719.41|12713.44|12713.44|0
1655301260000|2022-06-15 13:54:20|12713.25|12713.25|12708.5|12708.5|12713.25|12713.25|12708.5|12708.5|0
1655301310000|2022-06-15 13:55:10|12706.91|12706.91|12706.91|12706.91|12706.91|12706.91|12706.91|12706.91|0
1655301320000|2022-06-15 13:55:20|12708.5|12708.5|12708.5|12708.5|12708.5|12708.5|12708.5|12708.5|0
1655301350000|2022-06-15 13:55:50|12704.3|12704.3|12705.88|12705.88|12705.88|12705.88|12704.3|12704.3|0
1655301380000|2022-06-15 13:56:20|12702.71|12702.71|12702.71|12702.71|12702.71|12702.71|12702.71|12702.71|0
1655301400000|2022-06-15 13:56:40|12707.47|12707.47|12707.47|12707.47|12707.47|12707.47|12707.47|12707.47|0
1655301420000|2022-06-15 13:57:00|12710.27|12710.27|12710.27|12710.27|12710.27|12710.27|12710.27|12710.27|0
1655301440000|2022-06-15 13:57:20|12707.28|12707.28|12707.28|12707.28|12707.28|12707.28|12707.28|12707.28|0
1655301450000|2022-06-15 13:57:30|12705.7|12705.7|12705.51|12705.51|12705.7|12705.7|12702.71|12702.71|0
1655301460000|2022-06-15 13:57:40|12702.34|12702.34|12702.34|12702.34|12702.34|12702.34|12702.34|12702.34|0
1655301470000|2022-06-15 13:57:50|12705.51|12705.51|12705.51|12705.51|12705.51|12705.51|12705.51|12705.51|0
1655301510000|2022-06-15 13:58:30|12702.71|12702.71|12701.13|12701.13|12702.71|12702.71|12701.13|12701.13|0
1655301570000|2022-06-15 13:59:30|12702.52|12702.52|12702.52|12702.52|12702.52|12702.52|12702.52|12702.52|0
1655301610000|2022-06-15 14:00:10|12703.44|12703.44|12703.44|12703.44|12703.44|12703.44|12703.44|12703.44|0
1655301630000|2022-06-15 14:00:30|12706.62|12706.62|12707.54|12707.54|12707.54|12707.54|12706.62|12706.62|0
1655301670000|2022-06-15 14:01:10|12708.94|12708.94|12708.94|12708.94|12708.94|12708.94|12708.94|12708.94|0
1655301680000|2022-06-15 14:01:20|12710.33|12710.33|12714.53|12714.53|12714.53|12714.53|12710.33|12710.33|0
1655301690000|2022-06-15 14:01:30|12711.36|12711.36|12711.36|12711.36|12711.36|12711.36|12711.36|12711.36|0
1655301720000|2022-06-15 14:02:00|12709.96|12709.96|12708.56|12708.56|12709.96|12709.96|12708.56|12708.56|0
1655301730000|2022-06-15 14:02:10|12702.22|12702.22|12714.35|12714.35|12714.35|12714.35|12702.22|12702.22|0
1655301780000|2022-06-15 14:03:00|12712.76|12712.76|12712.76|12712.76|12712.76|12712.76|12712.76|12712.76|0
1655301790000|2022-06-15 14:03:10|12709.59|12709.59|12708.19|12708.19|12709.59|12709.59|12708.19|12708.19|0
1655301800000|2022-06-15 14:03:20|12701.19|12701.19|12708.19|12708.19|12708.19|12708.19|12701.19|12701.19|0
1655301820000|2022-06-15 14:03:40|12705.02|12705.02|12705.02|12705.02|12705.02|12705.02|12705.02|12705.02|0
1655301840000|2022-06-15 14:04:00|12703.62|12703.62|12709.77|12709.77|12709.77|12709.77|12703.62|12703.62|0
1655301850000|2022-06-15 14:04:10|12711.17|12711.17|12711.17|12711.17|12711.17|12711.17|12711.17|12711.17|0
1655301860000|2022-06-15 14:04:20|12709.77|12709.77|12709.77|12709.77|12709.77|12709.77|12709.77|12709.77|0
1655301900000|2022-06-15 14:05:00|12708.38|12708.38|12703.62|12703.62|12708.38|12708.38|12702.03|12702.03|0
1655301910000|2022-06-15 14:05:10|12706.42|12706.42|12706.42|12706.42|12706.42|12706.42|12706.42|12706.42|0
1655301980000|2022-06-15 14:06:20|12709.59|12709.59|12706.42|12706.42|12709.59|12709.59|12706.42|12706.42|0
1655301990000|2022-06-15 14:06:30|12703.62|12703.62|12702.03|12702.03|12703.62|12703.62|12702.03|12702.03|0
1655302030000|2022-06-15 14:07:10|12704.83|12704.83|12704.83|12704.83|12704.83|12704.83|12704.83|12704.83|0
1655302050000|2022-06-15 14:07:30|12712.76|12712.76|12710.99|12710.99|12712.76|12712.76|12709.59|12709.59|0
1655302060000|2022-06-15 14:07:40|12715.75|12715.75|12720.5|12720.5|12720.5|12720.5|12715.75|12715.75|0
1655302070000|2022-06-15 14:07:50|12725.26|12725.26|12728.43|12728.43|12728.43|12728.43|12725.26|12725.26|0
1655302090000|2022-06-15 14:08:10|12729.35|12729.35|12732.53|12732.53|12732.53|12732.53|12729.35|12729.35|0
1655302100000|2022-06-15 14:08:20|12732.07|12732.07|12733.47|12733.47|12733.47|12733.47|12732.07|12732.07|0
1655302160000|2022-06-15 14:09:20|12734.87|12734.87|12733.47|12733.47|12734.87|12734.87|12733.47|12733.47|0
1655302170000|2022-06-15 14:09:30|12738.6|12738.6|12737.01|12737.01|12738.6|12738.6|12737.01|12737.01|0
1655302180000|2022-06-15 14:09:40|12734.21|12734.21|12732.63|12732.63|12734.21|12734.21|12732.63|12732.63|0
1655302190000|2022-06-15 14:09:50|12729.45|12729.45|12729.45|12729.45|12729.45|12729.45|12729.45|12729.45|0
1655302200000|2022-06-15 14:10:00|12731.04|12731.04|12733.84|12733.84|12733.84|12733.84|12731.04|12731.04|0
1655302210000|2022-06-15 14:10:10|12736.64|12736.64|12733.84|12733.84|12736.64|12736.64|12733.84|12733.84|0
1655302220000|2022-06-15 14:10:20|12735.24|12735.24|12733.84|12733.84|12735.24|12735.24|12733.84|12733.84|0
1655302260000|2022-06-15 14:11:00|12735.24|12735.24|12733.84|12733.84|12736.64|12736.64|12733.84|12733.84|0
1655302270000|2022-06-15 14:11:10|12732.25|12732.25|12732.25|12732.25|12732.25|12732.25|12732.25|12732.25|0
1655302340000|2022-06-15 14:12:20|12733.84|12733.84|12733.84|12733.84|12733.84|12733.84|12733.84|12733.84|0
1655302390000|2022-06-15 14:13:10|12730.67|12730.67|12729.75|12729.75|12730.67|12730.67|12729.75|12729.75|0
1655302500000|2022-06-15 14:15:00|12728.16|12728.16|12725.36|12725.36|12728.16|12728.16|12725.36|12725.36|0
1655302510000|2022-06-15 14:15:10|12723.78|12723.78|12726.95|12726.95|12726.95|12726.95|12722.19|12722.19|0
1655302550000|2022-06-15 14:15:50|12733.29|12733.29|12734.88|12734.88|12734.88|12734.88|12733.29|12733.29|0
1655302560000|2022-06-15 14:16:00|12739.08|12739.08|12739.08|12739.08|12739.08|12739.08|12739.08|12739.08|0
1655302590000|2022-06-15 14:16:30|12740.48|12740.48|12740.48|12740.48|12740.48|12740.48|12740.48|12740.48|0
1655302600000|2022-06-15 14:16:40|12746.82|12746.82|12746.82|12746.82|12746.82|12746.82|12746.82|12746.82|0
1655302610000|2022-06-15 14:16:50|12743.65|12743.65|12743.65|12743.65|12743.65|12743.65|12743.65|12743.65|0
1655302630000|2022-06-15 14:17:10|12748.41|12748.41|12746.82|12746.82|12748.41|12748.41|12746.82|12746.82|0
1655302660000|2022-06-15 14:17:40|12743.65|12743.65|12743.19|12743.19|12743.65|12743.65|12743.19|12743.19|0
1655302680000|2022-06-15 14:18:00|12741.6|12741.6|12741.6|12741.6|12741.6|12741.6|12741.6|12741.6|0
1655302690000|2022-06-15 14:18:10|12738.43|12738.43|12738.43|12738.43|12738.43|12738.43|12738.43|12738.43|0
1655302700000|2022-06-15 14:18:20|12735.26|12735.26|12732.09|12732.09|12735.26|12735.26|12732.09|12732.09|0
1655302780000|2022-06-15 14:19:40|12730.5|12730.5|12730.5|12730.5|12730.5|12730.5|12730.5|12730.5|0
1655302810000|2022-06-15 14:20:10|12727.7|12727.7|12727.7|12727.7|12727.7|12727.7|12727.7|12727.7|0
1655302820000|2022-06-15 14:20:20|12724.53|12724.53|12724.53|12724.53|12724.53|12724.53|12724.53|12724.53|0
1655302850000|2022-06-15 14:20:50|12718.75|12718.75|12718.75|12718.75|12718.75|12718.75|12718.75|12718.75|0
1655302860000|2022-06-15 14:21:00|12715.57|12715.57|12715.57|12715.57|12715.57|12715.57|12715.57|12715.57|0
1655302870000|2022-06-15 14:21:10|12713.99|12713.99|12712.4|12712.4|12713.99|12713.99|12710.81|12710.81|0
1655302890000|2022-06-15 14:21:30|12715.57|12715.57|12715.57|12715.57|12715.57|12715.57|12715.57|12715.57|0
1655302900000|2022-06-15 14:21:40|12709.23|12709.23|12712.4|12712.4|12712.4|12712.4|12707.64|12707.64|0
1655302910000|2022-06-15 14:21:50|12707.64|12707.64|12707.64|12707.64|12707.64|12707.64|12707.64|12707.64|0
1655302920000|2022-06-15 14:22:00|12709.23|12709.23|12709.23|12709.23|12709.23|12709.23|12709.23|12709.23|0
1655302940000|2022-06-15 14:22:20|12707.64|12707.64|12706.06|12706.06|12707.64|12707.64|12706.06|12706.06|0
1655302950000|2022-06-15 14:22:30|12704.47|12704.47|12704.47|12704.47|12704.47|12704.47|12704.47|12704.47|0
1655302960000|2022-06-15 14:22:40|12706.06|12706.06|12702.88|12702.88|12706.06|12706.06|12702.88|12702.88|0
1655302970000|2022-06-15 14:22:50|12699.71|12699.71|12698.13|12698.13|12699.71|12699.71|12698.13|12698.13|0
1655302990000|2022-06-15 14:23:10|12693.93|12693.93|12693.93|12693.93|12693.93|12693.93|12693.93|12693.93|0
1655303010000|2022-06-15 14:23:30|12692.53|12692.53|12692.53|12692.53|12692.53|12692.53|12692.53|12692.53|0
1655303030000|2022-06-15 14:23:50|12695.33|12695.33|12695.33|12695.33|12695.33|12695.33|12695.33|12695.33|0
1655303070000|2022-06-15 14:24:30|12696.25|12696.25|12696.25|12696.25|12696.25|12696.25|12696.25|12696.25|0
1655303090000|2022-06-15 14:24:50|12697.65|12697.65|12699.05|12699.05|12699.05|12699.05|12697.65|12697.65|0
1655303100000|2022-06-15 14:25:00|12697.65|12697.65|12697.65|12697.65|12697.65|12697.65|12697.65|12697.65|0
1655303120000|2022-06-15 14:25:20|12702.4|12702.4|12702.4|12702.4|12702.4|12702.4|12702.4|12702.4|0
1655303130000|2022-06-15 14:25:30|12700.82|12700.82|12700.82|12700.82|12700.82|12700.82|12700.82|12700.82|0
1655303140000|2022-06-15 14:25:40|12699.23|12699.23|12699.23|12699.23|12699.23|12699.23|12699.23|12699.23|0
1655303160000|2022-06-15 14:26:00|12697.65|12697.65|12699.23|12699.23|12699.23|12699.23|12696.06|12696.06|0
1655303180000|2022-06-15 14:26:20|12697.65|12697.65|12697.65|12697.65|12697.65|12697.65|12697.65|12697.65|0
1655303190000|2022-06-15 14:26:30|12694.47|12694.47|12694.47|12694.47|12694.47|12694.47|12694.47|12694.47|0
1655303200000|2022-06-15 14:26:40|12697.65|12697.65|12697.65|12697.65|12697.65|12697.65|12697.65|12697.65|0
1655303240000|2022-06-15 14:27:20|12702.4|12702.4|12702.4|12702.4|12702.4|12702.4|12702.4|12702.4|0
1655303250000|2022-06-15 14:27:30|12700.82|12700.82|12700.82|12700.82|12700.82|12700.82|12700.82|12700.82|0
1655303260000|2022-06-15 14:27:40|12698.02|12698.02|12699.42|12699.42|12699.42|12699.42|12698.02|12698.02|0
1655303280000|2022-06-15 14:28:00|12701|12701|12703.8|12703.8|12703.8|12703.8|12701|12701|0
1655303290000|2022-06-15 14:28:10|12706.98|12706.98|12703.8|12703.8|12706.98|12706.98|12703.8|12703.8|0
1655303330000|2022-06-15 14:28:50|12705.2|12705.2|12706.79|12706.79|12706.79|12706.79|12705.2|12705.2|0
1655303350000|2022-06-15 14:29:10|12705.2|12705.2|12705.2|12705.2|12705.2|12705.2|12705.2|12705.2|0
1655303380000|2022-06-15 14:29:40|12703.62|12703.62|12703.62|12703.62|12703.62|12703.62|12703.62|12703.62|0
1655303390000|2022-06-15 14:29:50|12705.2|12705.2|12709.4|12709.4|12709.4|12709.4|12705.2|12705.2|0
1655303400000|2022-06-15 14:30:00|12707.82|12707.82|12712.57|12712.57|12712.57|12712.57|12707.82|12707.82|0
1655303410000|2022-06-15 14:30:10|12709.4|12709.4|12707.82|12707.82|12709.4|12709.4|12707.82|12707.82|0
1655303420000|2022-06-15 14:30:20|12706.23|12706.23|12706.23|12706.23|12706.23|12706.23|12706.23|12706.23|0
1655303440000|2022-06-15 14:30:40|12707.82|12707.82|12700.44|12700.44|12707.82|12707.82|12700.44|12700.44|0
1655303460000|2022-06-15 14:31:00|12699.05|12699.05|12699.05|12699.05|12699.05|12699.05|12699.05|12699.05|0
1655303490000|2022-06-15 14:31:30|12695.87|12695.87|12689.9|12689.9|12695.87|12695.87|12689.9|12689.9|0
1655303500000|2022-06-15 14:31:40|12690.36|12690.36|12690.36|12690.36|12690.36|12690.36|12690.36|12690.36|0
1655303510000|2022-06-15 14:31:50|12689.9|12689.9|12689.44|12689.44|12689.9|12689.9|12689.44|12689.44|0
1655303560000|2022-06-15 14:32:40|12691.03|12691.03|12691.03|12691.03|12691.03|12691.03|12691.03|12691.03|0
1655303610000|2022-06-15 14:33:30|12689.44|12689.44|12689.44|12689.44|12689.44|12689.44|12689.44|12689.44|0
1655303640000|2022-06-15 14:34:00|12688.04|12688.04|12682.26|12682.26|12688.04|12688.04|12682.26|12682.26|0
1655303650000|2022-06-15 14:34:10|12680.86|12680.86|12682.44|12682.44|12682.44|12682.44|12680.86|12680.86|0
1655303670000|2022-06-15 14:34:30|12685.24|12685.24|12685.24|12685.24|12685.24|12685.24|12685.24|12685.24|0
1655303720000|2022-06-15 14:35:20|12683.66|12683.66|12682.07|12682.07|12683.66|12683.66|12682.07|12682.07|0
1655303750000|2022-06-15 14:35:50|12680.67|12680.67|12680.67|12680.67|12680.67|12680.67|12680.67|12680.67|0
1655303760000|2022-06-15 14:36:00|12679.09|12679.09|12679.09|12679.09|12679.09|12679.09|12679.09|12679.09|0
1655303770000|2022-06-15 14:36:10|12677.5|12677.5|12670.32|12670.32|12677.5|12677.5|12670.32|12670.32|0
1655303780000|2022-06-15 14:36:20|12671.9|12671.9|12671.9|12671.9|12671.9|12671.9|12671.9|12671.9|0
1655303830000|2022-06-15 14:37:10|12673.3|12673.3|12673.3|12673.3|12673.3|12673.3|12673.3|12673.3|0
1655303850000|2022-06-15 14:37:30|12674.89|12674.89|12674.89|12674.89|12674.89|12674.89|12674.89|12674.89|0
1655303870000|2022-06-15 14:37:50|12673.49|12673.49|12673.49|12673.49|12673.49|12673.49|12673.49|12673.49|0
1655303880000|2022-06-15 14:38:00|12670.69|12670.69|12669.1|12669.1|12670.69|12670.69|12669.1|12669.1|0
1655303940000|2022-06-15 14:39:00|12673.86|12673.86|12673.86|12673.86|12673.86|12673.86|12673.86|12673.86|0
1655303960000|2022-06-15 14:39:20|12672.28|12672.28|12672.28|12672.28|12672.28|12672.28|12672.28|12672.28|0
1655303990000|2022-06-15 14:39:50|12670.88|12670.88|12672.46|12672.46|12672.46|12672.46|12670.88|12670.88|0
1655304000000|2022-06-15 14:40:00|12671.06|12671.06|12670.6|12670.6|12671.06|12671.06|12670.6|12670.6|0
1655304020000|2022-06-15 14:40:20|12672.19|12672.19|12674.99|12674.99|12674.99|12674.99|12672.19|12672.19|0
1655304050000|2022-06-15 14:40:50|12670.79|12670.79|12670.79|12670.79|12670.79|12670.79|12670.79|12670.79|0
1655304070000|2022-06-15 14:41:10|12672.19|12672.19|12677.79|12677.79|12677.79|12677.79|12672.19|12672.19|0
1655304110000|2022-06-15 14:41:50|12676.39|12676.39|12676.39|12676.39|12676.39|12676.39|12676.39|12676.39|0
1655304120000|2022-06-15 14:42:00|12679.19|12679.19|12679.19|12679.19|12679.19|12679.19|12679.19|12679.19|0
1655304180000|2022-06-15 14:43:00|12679.65|12679.65|12690.75|12690.75|12690.75|12690.75|12679.65|12679.65|0
1655304190000|2022-06-15 14:43:10|12691.21|12691.21|12688.04|12688.04|12691.21|12691.21|12688.04|12688.04|0
1655304250000|2022-06-15 14:44:10|12689.62|12689.62|12689.62|12689.62|12689.62|12689.62|12689.62|12689.62|0
1655304260000|2022-06-15 14:44:20|12688.04|12688.04|12688.04|12688.04|12688.04|12688.04|12688.04|12688.04|0
1655304340000|2022-06-15 14:45:40|12686.64|12686.64|12686.64|12686.64|12686.64|12686.64|12686.64|12686.64|0
1655304370000|2022-06-15 14:46:10|12689.81|12689.81|12689.81|12689.81|12689.81|12689.81|12689.81|12689.81|0
1655304390000|2022-06-15 14:46:30|12691.21|12691.21|12691.21|12691.21|12691.21|12691.21|12691.21|12691.21|0
1655304430000|2022-06-15 14:47:10|12692.79|12692.79|12692.79|12692.79|12692.79|12692.79|12692.79|12692.79|0
1655304440000|2022-06-15 14:47:20|12691.39|12691.39|12691.39|12691.39|12691.39|12691.39|12691.39|12691.39|0
1655304480000|2022-06-15 14:48:00|12692.98|12692.98|12691.02|12691.02|12695.78|12695.78|12691.02|12691.02|0
1655304520000|2022-06-15 14:48:40|12692.61|12692.61|12695.78|12695.78|12695.78|12695.78|12691.02|12691.02|0
1655304530000|2022-06-15 14:48:50|12698.58|12698.58|12695.41|12695.41|12698.58|12698.58|12695.41|12695.41|0
1655304560000|2022-06-15 14:49:20|12700.17|12700.17|12695.41|12695.41|12700.17|12700.17|12695.41|12695.41|0
1655304600000|2022-06-15 14:50:00|12698.58|12698.58|12698.58|12698.58|12698.58|12698.58|12698.58|12698.58|0
1655304610000|2022-06-15 14:50:10|12690.65|12690.65|12695.41|12695.41|12695.41|12695.41|12690.65|12690.65|0
1655304630000|2022-06-15 14:50:30|12696.99|12696.99|12698.58|12698.58|12701.75|12701.75|12696.99|12696.99|0
1655304660000|2022-06-15 14:51:00|12699.98|12699.98|12699.98|12699.98|12699.98|12699.98|12699.98|12699.98|0
1655304670000|2022-06-15 14:51:10|12703.15|12703.15|12704.74|12704.74|12709.49|12709.49|12703.15|12703.15|0
1655304690000|2022-06-15 14:51:30|12705.2|12705.2|12705.2|12705.2|12705.2|12705.2|12705.2|12705.2|0
1655304710000|2022-06-15 14:51:50|12703.61|12703.61|12700.44|12700.44|12703.61|12703.61|12700.44|12700.44|0
1655304750000|2022-06-15 14:52:30|12697.27|12697.27|12697.27|12697.27|12697.27|12697.27|12697.27|12697.27|0
1655304780000|2022-06-15 14:53:00|12698.67|12698.67|12697.08|12697.08|12698.67|12698.67|12697.08|12697.08|0
1655304910000|2022-06-15 14:55:10|12693.91|12693.91|12693.91|12693.91|12693.91|12693.91|12693.91|12693.91|0
1655304940000|2022-06-15 14:55:40|12695.49|12695.49|12695.49|12695.49|12695.49|12695.49|12695.49|12695.49|0
1655304950000|2022-06-15 14:55:50|12693.91|12693.91|12693.91|12693.91|12693.91|12693.91|12693.91|12693.91|0
1655304960000|2022-06-15 14:56:00|12691.11|12691.11|12691.11|12691.11|12691.11|12691.11|12691.11|12691.11|0
1655305020000|2022-06-15 14:57:00|12693.91|12693.91|12693.91|12693.91|12693.91|12693.91|12693.91|12693.91|0
1655305050000|2022-06-15 14:57:30|12697.08|12697.08|12697.08|12697.08|12697.08|12697.08|12697.08|12697.08|0
1655305070000|2022-06-15 14:57:50|12700.25|12700.25|12698.67|12698.67|12700.25|12700.25|12698.67|12698.67|0
1655305090000|2022-06-15 14:58:10|12700.06|12700.06|12700.06|12700.06|12700.06|12700.06|12700.06|12700.06|0
1655305100000|2022-06-15 14:58:20|12698.48|12698.48|12698.48|12698.48|12698.48|12698.48|12698.48|12698.48|0
1655305110000|2022-06-15 14:58:30|12699.88|12699.88|12701.28|12701.28|12701.28|12701.28|12699.88|12699.88|0
1655305120000|2022-06-15 14:58:40|12702.68|12702.68|12701.09|12701.09|12704.26|12704.26|12701.09|12701.09|0
1655305150000|2022-06-15 14:59:10|12699.69|12699.69|12700.15|12700.15|12700.15|12700.15|12699.69|12699.69|0
1655305170000|2022-06-15 14:59:30|12704.91|12704.91|12704.91|12704.91|12704.91|12704.91|12704.91|12704.91|0
1655305200000|2022-06-15 15:00:00|12701.74|12701.74|12703.32|12703.32|12703.32|12703.32|12701.74|12701.74|0
1655305210000|2022-06-15 15:00:10|12706.5|12706.5|12706.5|12706.5|12706.5|12706.5|12706.5|12706.5|0
1655305220000|2022-06-15 15:00:20|12712.84|12712.84|12712.84|12712.84|12712.84|12712.84|12712.84|12712.84|0
1655305230000|2022-06-15 15:00:30|12714.43|12714.43|12715.83|12715.83|12715.83|12715.83|12714.43|12714.43|0
1655305240000|2022-06-15 15:00:40|12719|12719|12721.8|12721.8|12721.8|12721.8|12719|12719|0
1655305250000|2022-06-15 15:00:50|12715.45|12715.45|12715.45|12715.45|12715.45|12715.45|12715.45|12715.45|0
1655305260000|2022-06-15 15:01:00|12714.05|12714.05|12712.65|12712.65|12714.05|12714.05|12712.65|12712.65|0
1655305290000|2022-06-15 15:01:30|12715.83|12715.83|12715.83|12715.83|12715.83|12715.83|12715.83|12715.83|0
1655305300000|2022-06-15 15:01:40|12711.07|12711.07|12714.24|12714.24|12714.24|12714.24|12711.07|12711.07|0
1655305310000|2022-06-15 15:01:50|12715.83|12715.83|12717.23|12717.23|12717.23|12717.23|12715.83|12715.83|0
1655305320000|2022-06-15 15:02:00|12714.43|12714.43|12714.43|12714.43|12714.43|12714.43|12714.43|12714.43|0
1655305350000|2022-06-15 15:02:30|12717.23|12717.23|12721.98|12721.98|12721.98|12721.98|12717.23|12717.23|0
1655305360000|2022-06-15 15:02:40|12723.57|12723.57|12723.57|12723.57|12723.57|12723.57|12723.57|12723.57|0
1655305390000|2022-06-15 15:03:10|12729.91|12729.91|12729.91|12729.91|12729.91|12729.91|12729.91|12729.91|0
1655305440000|2022-06-15 15:04:00|12731.31|12731.31|12728.51|12728.51|12731.31|12731.31|12728.51|12728.51|0
1655305450000|2022-06-15 15:04:10|12729.91|12729.91|12729.91|12729.91|12729.91|12729.91|12729.91|12729.91|0
1655305490000|2022-06-15 15:04:50|12734.67|12734.67|12734.67|12734.67|12734.67|12734.67|12734.67|12734.67|0
1655305510000|2022-06-15 15:05:10|12736.26|12736.26|12736.26|12736.26|12736.26|12736.26|12736.26|12736.26|0
1655305520000|2022-06-15 15:05:20|12737.66|12737.66|12737.66|12737.66|12737.66|12737.66|12737.66|12737.66|0
1655305530000|2022-06-15 15:05:30|12736.26|12736.26|12736.26|12736.26|12736.26|12736.26|12736.26|12736.26|0
1655305540000|2022-06-15 15:05:40|12733.09|12733.09|12735.05|12735.05|12735.05|12735.05|12730.29|12730.29|0
1655305550000|2022-06-15 15:05:50|12736.45|12736.45|12736.45|12736.45|12736.45|12736.45|12736.45|12736.45|0
1655305560000|2022-06-15 15:06:00|12737.84|12737.84|12739.43|12739.43|12739.43|12739.43|12737.84|12737.84|0
1655305580000|2022-06-15 15:06:20|12742.23|12742.23|12742.23|12742.23|12742.23|12742.23|12742.23|12742.23|0
1655305620000|2022-06-15 15:07:00|12743.82|12743.82|12742.23|12742.23|12743.82|12743.82|12742.23|12742.23|0
1655305710000|2022-06-15 15:08:30|12739.43|12739.43|12736.26|12736.26|12739.43|12739.43|12736.26|12736.26|0
1655305730000|2022-06-15 15:08:50|12737.84|12737.84|12737.84|12737.84|12737.84|12737.84|12737.84|12737.84|0
1655305750000|2022-06-15 15:09:10|12736.45|12736.45|12736.45|12736.45|12736.45|12736.45|12736.45|12736.45|0
1655305760000|2022-06-15 15:09:20|12733.27|12733.27|12733.27|12733.27|12733.27|12733.27|12733.27|12733.27|0
1655305770000|2022-06-15 15:09:30|12730.47|12730.47|12730.47|12730.47|12730.47|12730.47|12730.47|12730.47|0
1655305800000|2022-06-15 15:10:00|12731.87|12731.87|12731.87|12731.87|12731.87|12731.87|12731.87|12731.87|0
1655305820000|2022-06-15 15:10:20|12733.27|12733.27|12734.67|12734.67|12734.67|12734.67|12733.27|12733.27|0
1655305860000|2022-06-15 15:11:00|12737.84|12737.84|12737.84|12737.84|12737.84|12737.84|12737.84|12737.84|0
1655305870000|2022-06-15 15:11:10|12739.24|12739.24|12737.84|12737.84|12739.24|12739.24|12736.45|12736.45|0
1655305880000|2022-06-15 15:11:20|12733.09|12733.09|12733.09|12733.09|12733.09|12733.09|12733.09|12733.09|0
1655305930000|2022-06-15 15:12:10|12732.63|12732.63|12732.63|12732.63|12732.63|12732.63|12732.63|12732.63|0
1655305940000|2022-06-15 15:12:20|12727.87|12727.87|12726.47|12726.47|12727.87|12727.87|12726.47|12726.47|0
1655305950000|2022-06-15 15:12:30|12727.87|12727.87|12727.87|12727.87|12727.87|12727.87|12727.87|12727.87|0
1655305980000|2022-06-15 15:13:00|12725.07|12725.07|12725.07|12725.07|12725.07|12725.07|12725.07|12725.07|0
1655306000000|2022-06-15 15:13:20|12723.67|12723.67|12723.67|12723.67|12723.67|12723.67|12723.67|12723.67|0
1655306030000|2022-06-15 15:13:50|12720.87|12720.87|12720.87|12720.87|12720.87|12720.87|12720.87|12720.87|0
1655306040000|2022-06-15 15:14:00|12719.28|12719.28|12711.73|12711.73|12719.28|12719.28|12711.73|12711.73|0
1655306050000|2022-06-15 15:14:10|12713.31|12713.31|12714.9|12714.9|12714.9|12714.9|12713.31|12713.31|0
1655306100000|2022-06-15 15:15:00|12713.5|12713.5|12713.5|12713.5|12713.5|12713.5|12713.5|12713.5|0
1655306120000|2022-06-15 15:15:20|12716.3|12716.3|12716.3|12716.3|12716.3|12716.3|12716.3|12716.3|0
1655306140000|2022-06-15 15:15:40|12714.71|12714.71|12717.7|12717.7|12717.7|12717.7|12714.71|12714.71|0
1655306170000|2022-06-15 15:16:10|12716.3|12716.3|12716.3|12716.3|12716.3|12716.3|12716.3|12716.3|0
1655306180000|2022-06-15 15:16:20|12714.9|12714.9|12714.9|12714.9|12714.9|12714.9|12714.9|12714.9|0
1655306200000|2022-06-15 15:16:40|12716.49|12716.49|12716.49|12716.49|12716.49|12716.49|12716.49|12716.49|0
1655306210000|2022-06-15 15:16:50|12719.28|12719.28|12719.28|12719.28|12719.28|12719.28|12719.28|12719.28|0
1655306220000|2022-06-15 15:17:00|12716.49|12716.49|12716.49|12716.49|12716.49|12716.49|12716.49|12716.49|0
1655306230000|2022-06-15 15:17:10|12715.57|12715.57|12710.81|12710.81|12715.57|12715.57|12710.81|12710.81|0
1655306240000|2022-06-15 15:17:20|12709.22|12709.22|12712.21|12712.21|12712.21|12712.21|12709.22|12709.22|0
1655306270000|2022-06-15 15:17:50|12709.04|12709.04|12709.04|12709.04|12709.04|12709.04|12709.04|12709.04|0
1655306300000|2022-06-15 15:18:20|12705.86|12705.86|12705.86|12705.86|12705.86|12705.86|12705.86|12705.86|0
1655306310000|2022-06-15 15:18:30|12704.28|12704.28|12704.28|12704.28|12704.28|12704.28|12704.28|12704.28|0
1655306320000|2022-06-15 15:18:40|12703.82|12703.82|12703.82|12703.82|12703.82|12703.82|12703.82|12703.82|0
1655306330000|2022-06-15 15:18:50|12702.23|12702.23|12702.23|12702.23|12702.23|12702.23|12702.23|12702.23|0
1655306350000|2022-06-15 15:19:10|12698.03|12698.03|12695.23|12695.23|12698.03|12698.03|12695.23|12695.23|0
1655306360000|2022-06-15 15:19:20|12693.83|12693.83|12693.83|12693.83|12693.83|12693.83|12693.83|12693.83|0
1655306380000|2022-06-15 15:19:40|12692.43|12692.43|12692.43|12692.43|12692.43|12692.43|12692.43|12692.43|0
1655306430000|2022-06-15 15:20:30|12684.5|12684.5|12684.5|12684.5|12684.5|12684.5|12684.5|12684.5|0
1655306450000|2022-06-15 15:20:50|12684.96|12684.96|12683.56|12683.56|12684.96|12684.96|12683.56|12683.56|0
1655306480000|2022-06-15 15:21:20|12683.1|12683.1|12683.1|12683.1|12683.1|12683.1|12683.1|12683.1|0
1655306490000|2022-06-15 15:21:30|12684.5|12684.5|12683.1|12683.1|12684.5|12684.5|12683.1|12683.1|0
1655306500000|2022-06-15 15:21:40|12681.52|12681.52|12681.71|12681.71|12681.71|12681.71|12680.12|12680.12|0
1655306510000|2022-06-15 15:21:50|12680.12|12680.12|12680.12|12680.12|12680.12|12680.12|12680.12|12680.12|0
1655306620000|2022-06-15 15:23:40|12681.52|12681.52|12681.52|12681.52|12681.52|12681.52|12681.52|12681.52|0
1655306640000|2022-06-15 15:24:00|12678.72|12678.72|12678.72|12678.72|12678.72|12678.72|12678.72|12678.72|0
1655306700000|2022-06-15 15:25:00|12680.12|12680.12|12680.12|12680.12|12680.12|12680.12|12680.12|12680.12|0
1655306710000|2022-06-15 15:25:10|12684.88|12684.88|12680.12|12680.12|12684.88|12684.88|12680.12|12680.12|0
1655306720000|2022-06-15 15:25:20|12681.71|12681.71|12686.46|12686.46|12686.46|12686.46|12678.53|12678.53|0
1655306730000|2022-06-15 15:25:30|12685.08|12685.08|12686.46|12686.46|12686.46|12686.46|12685.08|12685.08|0
1655306770000|2022-06-15 15:26:10|12685.06|12685.06|12685.06|12685.06|12685.06|12685.06|12685.06|12685.06|0
1655306780000|2022-06-15 15:26:20|12683.66|12683.66|12679.47|12679.47|12683.66|12683.66|12679.47|12679.47|0
1655306810000|2022-06-15 15:26:50|12677.88|12677.88|12677.88|12677.88|12677.88|12677.88|12677.88|12677.88|0
1655306820000|2022-06-15 15:27:00|12679.28|12679.28|12677.88|12677.88|12679.28|12679.28|12677.88|12677.88|0
1655306830000|2022-06-15 15:27:10|12676.29|12676.29|12676.29|12676.29|12676.29|12676.29|12676.29|12676.29|0
1655306840000|2022-06-15 15:27:20|12679.47|12679.47|12679.47|12679.47|12679.47|12679.47|12679.47|12679.47|0
1655306850000|2022-06-15 15:27:30|12683.66|12683.66|12683.66|12683.66|12683.66|12683.66|12683.66|12683.66|0
1655306880000|2022-06-15 15:28:00|12680.49|12680.49|12688.05|12688.05|12688.05|12688.05|12680.49|12680.49|0
1655306890000|2022-06-15 15:28:10|12691.22|12691.22|12691.22|12691.22|12691.22|12691.22|12691.22|12691.22|0
1655306910000|2022-06-15 15:28:30|12690.3|12690.3|12690.3|12690.3|12690.3|12690.3|12690.3|12690.3|0
1655306940000|2022-06-15 15:29:00|12685.54|12685.54|12685.54|12685.54|12685.54|12685.54|12685.54|12685.54|0
1655306960000|2022-06-15 15:29:20|12684.14|12684.14|12684.14|12684.14|12684.14|12684.14|12684.14|12684.14|0
1655306970000|2022-06-15 15:29:30|12685.73|12685.73|12686.65|12686.65|12686.65|12686.65|12685.73|12685.73|0
1655306980000|2022-06-15 15:29:40|12688.24|12688.24|12686.84|12686.84|12688.24|12688.24|12686.84|12686.84|0
1655306990000|2022-06-15 15:29:50|12688.42|12688.42|12692.99|12692.99|12692.99|12692.99|12688.42|12688.42|0
1655363700000|2022-06-16 07:15:00|12595.55|12595.55|12595.55|12595.55|12595.55|12595.55|12595.55|12595.55|0
1655363830000|2022-06-16 07:17:10|12593.25|12593.25|12593.25|12593.25|12593.25|12593.25|12593.25|12593.25|0
1655363840000|2022-06-16 07:17:20|12597.45|12597.45|12597.45|12597.45|12597.45|12597.45|12597.45|12597.45|0
1655363870000|2022-06-16 07:17:50|12596.53|12596.53|12596.53|12596.53|12596.53|12596.53|12596.53|12596.53|0
1655363970000|2022-06-16 07:19:30|12582.54|12582.54|12582.54|12582.54|12582.54|12582.54|12582.54|12582.54|0
1655364000000|2022-06-16 07:20:00|12553.99|12553.99|12553.99|12553.99|12553.99|12553.99|12553.99|12553.99|0
1655364020000|2022-06-16 07:20:20|12558.19|12558.19|12558.19|12558.19|12558.19|12558.19|12558.19|12558.19|0
1655364070000|2022-06-16 07:21:10|12550.25|12550.25|12550.25|12550.25|12550.25|12550.25|12550.25|12550.25|0
1655364080000|2022-06-16 07:21:20|12548.67|12548.67|12548.67|12548.67|12548.67|12548.67|12548.67|12548.67|0
1655364120000|2022-06-16 07:22:00|12538.87|12538.87|12538.87|12538.87|12538.87|12538.87|12538.87|12538.87|0
1655364130000|2022-06-16 07:22:10|12534.67|12534.67|12534.67|12534.67|12534.67|12534.67|12534.67|12534.67|0
1655364140000|2022-06-16 07:22:20|12531.5|12531.5|12531.5|12531.5|12531.5|12531.5|12531.5|12531.5|0
1655364170000|2022-06-16 07:22:50|12528.74|12528.74|12528.74|12528.74|12528.74|12528.74|12528.74|12528.74|0
1655364180000|2022-06-16 07:23:00|12529.2|12529.2|12529.2|12529.2|12529.2|12529.2|12529.2|12529.2|0
1655364200000|2022-06-16 07:23:20|12510.17|12510.17|12510.17|12510.17|12510.17|12510.17|12510.17|12510.17|0
1655364300000|2022-06-16 07:25:00|12505.41|12505.41|12505.41|12505.41|12505.41|12505.41|12505.41|12505.41|0
1655364360000|2022-06-16 07:26:00|12494.22|12494.22|12494.22|12494.22|12494.22|12494.22|12494.22|12494.22|0
1655364450000|2022-06-16 07:27:30|12481.53|12481.53|12481.53|12481.53|12481.53|12481.53|12481.53|12481.53|0
1655364500000|2022-06-16 07:28:20|12471.73|12471.73|12471.73|12471.73|12471.73|12471.73|12471.73|12471.73|0
1655364540000|2022-06-16 07:29:00|12473.32|12473.32|12478.91|12478.91|12478.91|12478.91|12473.32|12473.32|0
1655364550000|2022-06-16 07:29:10|12480.5|12480.5|12480.5|12480.5|12480.5|12480.5|12480.5|12480.5|0
1655364560000|2022-06-16 07:29:20|12478.91|12478.91|12478.91|12478.91|12478.91|12478.91|12478.91|12478.91|0
1655364590000|2022-06-16 07:29:50|12477.51|12477.51|12477.51|12477.51|12477.51|12477.51|12477.51|12477.51|0
1655364610000|2022-06-16 07:30:10|12476.14|12476.14|12475.68|12475.68|12476.14|12476.14|12475.68|12475.68|0
1655364620000|2022-06-16 07:30:20|12456.64|12456.64|12462.99|12462.99|12464.57|12464.57|12456.64|12456.64|0
1655364630000|2022-06-16 07:30:30|12453.47|12453.47|12453.47|12453.47|12453.47|12453.47|12453.47|12453.47|0
1655364660000|2022-06-16 07:31:00|12451.88|12451.88|12451.88|12451.88|12451.88|12451.88|12451.88|12451.88|0
1655364670000|2022-06-16 07:31:10|12455.06|12455.06|12455.06|12455.06|12455.06|12455.06|12455.06|12455.06|0
1655364690000|2022-06-16 07:31:30|12439.66|12439.66|12439.66|12439.66|12439.66|12439.66|12439.66|12439.66|0
1655364700000|2022-06-16 07:31:40|12438.08|12438.08|12438.08|12438.08|12438.08|12438.08|12438.08|12438.08|0
1655364710000|2022-06-16 07:31:50|12436.24|12436.24|12436.24|12436.24|12436.24|12436.24|12436.24|12436.24|0
1655364720000|2022-06-16 07:32:00|12440.62|12440.62|12445.38|12445.38|12445.38|12445.38|12440.62|12440.62|0
1655364740000|2022-06-16 07:32:20|12444.92|12444.92|12444.92|12444.92|12444.92|12444.92|12444.92|12444.92|0
1655364750000|2022-06-16 07:32:30|12446.51|12446.51|12446.51|12446.51|12446.51|12446.51|12446.51|12446.51|0
1655364760000|2022-06-16 07:32:40|12444.92|12444.92|12444.92|12444.92|12444.92|12444.92|12444.92|12444.92|0
1655364800000|2022-06-16 07:33:20|12446.3|12446.3|12441.54|12441.54|12447.89|12447.89|12439.96|12439.96|0
1655364810000|2022-06-16 07:33:30|12439.96|12439.96|12444.71|12444.71|12444.71|12444.71|12439.96|12439.96|0
1655364830000|2022-06-16 07:33:50|12451.71|12451.71|12431.4|12431.4|12453.11|12453.11|12431.4|12431.4|0
1655364840000|2022-06-16 07:34:00|12428.23|12428.23|12429.45|12429.45|12435.7|12435.7|12427.77|12427.77|0
1655364850000|2022-06-16 07:34:10|12432.25|12432.25|12437.01|12437.01|12437.01|12437.01|12432.25|12432.25|0
1655364860000|2022-06-16 07:34:20|12430.67|12430.67|12430.67|12430.67|12430.67|12430.67|12430.67|12430.67|0
1655364900000|2022-06-16 07:35:00|12437.01|12437.01|12441.21|12441.21|12441.21|12441.21|12437.01|12437.01|0
1655364920000|2022-06-16 07:35:20|12438.04|12438.04|12431.69|12431.69|12438.04|12438.04|12431.69|12431.69|0
1655364930000|2022-06-16 07:35:30|12434.87|12434.87|12434.87|12434.87|12434.87|12434.87|12434.87|12434.87|0
1655364960000|2022-06-16 07:36:00|12433.47|12433.47|12433.47|12433.47|12433.47|12433.47|12433.47|12433.47|0
1655365030000|2022-06-16 07:37:10|12437.66|12437.66|12437.66|12437.66|12437.66|12437.66|12437.66|12437.66|0
1655365050000|2022-06-16 07:37:30|12431.32|12431.32|12432.72|12432.72|12432.72|12432.72|12431.32|12431.32|0
1655365070000|2022-06-16 07:37:50|12434.31|12434.31|12433.09|12433.09|12434.31|12434.31|12424.14|12424.14|0
1655365130000|2022-06-16 07:38:50|12436.26|12436.26|12436.26|12436.26|12436.26|12436.26|12436.26|12436.26|0
1655365140000|2022-06-16 07:39:00|12434.87|12434.87|12441.02|12441.02|12441.02|12441.02|12433.47|12433.47|0
1655365160000|2022-06-16 07:39:20|12437.85|12437.85|12437.39|12437.39|12437.85|12437.85|12432.63|12432.63|0
1655365210000|2022-06-16 07:40:10|12431.05|12431.05|12427.87|12427.87|12431.05|12431.05|12427.87|12427.87|0
1655365270000|2022-06-16 07:41:10|12426.29|12426.29|12432.63|12432.63|12432.63|12432.63|12426.29|12426.29|0
1655365280000|2022-06-16 07:41:20|12436.83|12436.83|12436.83|12436.83|12436.83|12436.83|12436.83|12436.83|0
1655365310000|2022-06-16 07:41:50|12442.43|12442.43|12445.23|12445.23|12445.23|12445.23|12442.43|12442.43|0
1655365350000|2022-06-16 07:42:30|12449.99|12449.99|12449.99|12449.99|12449.99|12449.99|12449.99|12449.99|0
1655365390000|2022-06-16 07:43:10|12451.39|12451.39|12451.39|12451.39|12451.39|12451.39|12451.39|12451.39|0
1655365430000|2022-06-16 07:43:50|12454.56|12454.56|12462.49|12462.49|12464.07|12464.07|12454.56|12454.56|0
1655365440000|2022-06-16 07:44:00|12464.07|12464.07|12464.07|12464.07|12464.07|12464.07|12464.07|12464.07|0
1655365450000|2022-06-16 07:44:10|12465.45|12465.45|12465.45|12465.45|12465.45|12465.45|12465.45|12465.45|0
1655365470000|2022-06-16 07:44:30|12459.11|12459.11|12462.28|12462.28|12462.28|12462.28|12459.11|12459.11|0
1655365490000|2022-06-16 07:44:50|12465.45|12465.45|12462.28|12462.28|12465.45|12465.45|12460.7|12460.7|0
1655365500000|2022-06-16 07:45:00|12473.48|12473.48|12473.48|12473.48|12473.48|12473.48|12473.48|12473.48|0
1655365510000|2022-06-16 07:45:10|12478.24|12478.24|12479.82|12479.82|12479.82|12479.82|12478.24|12478.24|0
1655365540000|2022-06-16 07:45:40|12481.41|12481.41|12481.41|12481.41|12487.75|12487.75|12481.41|12481.41|0
1655365610000|2022-06-16 07:46:50|12480.01|12480.01|12472.1|12472.1|12481.41|12481.41|12472.1|12472.1|0
1655365640000|2022-06-16 07:47:20|12473.02|12473.02|12474.86|12474.86|12474.86|12474.86|12473.02|12473.02|0
1655365650000|2022-06-16 07:47:30|12470.1|12470.1|12465.34|12465.34|12470.1|12470.1|12465.34|12465.34|0
1655365670000|2022-06-16 07:47:50|12458.34|12458.34|12447.99|12447.99|12458.34|12458.34|12447.99|12447.99|0
1655365690000|2022-06-16 07:48:10|12454.33|12454.33|12454.33|12454.33|12454.33|12454.33|12454.33|12454.33|0
1655365710000|2022-06-16 07:48:30|12452.74|12452.74|12452.74|12452.74|12452.74|12452.74|12452.74|12452.74|0
1655365730000|2022-06-16 07:48:50|12452.29|12452.29|12452.29|12452.29|12452.29|12452.29|12452.29|12452.29|0
1655365750000|2022-06-16 07:49:10|12445.29|12445.29|12445.29|12445.29|12445.29|12445.29|12445.29|12445.29|0
1655365800000|2022-06-16 07:50:00|12448.46|12448.46|12448.46|12448.46|12448.46|12448.46|12448.46|12448.46|0
1655365810000|2022-06-16 07:50:10|12444.26|12444.26|12434.29|12434.29|12444.26|12444.26|12434.29|12434.29|0
1655365940000|2022-06-16 07:52:20|12435.2|12435.2|12435.2|12435.2|12435.2|12435.2|12435.2|12435.2|0
1655365970000|2022-06-16 07:52:50|12431.01|12431.01|12431.01|12431.01|12431.01|12431.01|12431.01|12431.01|0
1655366030000|2022-06-16 07:53:50|12415.15|12415.15|12411.97|12411.97|12415.15|12415.15|12411.97|12411.97|0
1655366050000|2022-06-16 07:54:10|12407.21|12407.21|12407.21|12407.21|12407.21|12407.21|12407.21|12407.21|0
1655366110000|2022-06-16 07:55:10|12405.63|12405.63|12402.83|12402.83|12405.63|12405.63|12402.83|12402.83|0
1655366130000|2022-06-16 07:55:30|12401.43|12401.43|12400.51|12400.51|12401.43|12401.43|12400.51|12400.51|0
1655366140000|2022-06-16 07:55:40|12390.99|12390.99|12395.29|12395.29|12395.29|12395.29|12390.53|12390.53|0
1655366150000|2022-06-16 07:55:50|12396.88|12396.88|12390.53|12390.53|12396.88|12396.88|12390.53|12390.53|0
1655366180000|2022-06-16 07:56:20|12392.12|12392.12|12392.12|12392.12|12392.12|12392.12|12392.12|12392.12|0
1655366200000|2022-06-16 07:56:40|12390.72|12390.72|12394.92|12394.92|12394.92|12394.92|12390.72|12390.72|0
1655366210000|2022-06-16 07:56:50|12390.16|12390.16|12390.16|12390.16|12390.16|12390.16|12390.16|12390.16|0
1655366220000|2022-06-16 07:57:00|12386.99|12386.99|12382.23|12382.23|12386.99|12386.99|12382.23|12382.23|0
1655366230000|2022-06-16 07:57:10|12388.58|12388.58|12386.99|12386.99|12388.58|12388.58|12386.99|12386.99|0
1655366240000|2022-06-16 07:57:20|12386.53|12386.53|12386.53|12386.53|12386.53|12386.53|12386.53|12386.53|0
1655366250000|2022-06-16 07:57:30|12382.33|12382.33|12382.33|12382.33|12382.33|12382.33|12382.33|12382.33|0
1655366280000|2022-06-16 07:58:00|12376.73|12376.73|12376.73|12376.73|12376.73|12376.73|12376.73|12376.73|0
1655366310000|2022-06-16 07:58:30|12372.53|12372.53|12361.43|12361.43|12372.53|12372.53|12361.43|12361.43|0
1655366330000|2022-06-16 07:58:50|12358.26|12358.26|12358.26|12358.26|12358.26|12358.26|12358.26|12358.26|0
1655366340000|2022-06-16 07:59:00|12356.86|12356.86|12354.06|12354.06|12356.86|12356.86|12354.06|12354.06|0
1655366360000|2022-06-16 07:59:20|12352.68|12352.68|12352.68|12352.68|12352.68|12352.68|12352.68|12352.68|0
1655366380000|2022-06-16 07:59:40|12339.99|12339.99|12339.99|12339.99|12339.99|12339.99|12339.99|12339.99|0
1655366430000|2022-06-16 08:00:30|12342.79|12342.79|12342.79|12342.79|12342.79|12342.79|12342.79|12342.79|0
1655366440000|2022-06-16 08:00:40|12345.59|12345.59|12346.05|12346.05|12346.05|12346.05|12345.59|12345.59|0
1655366470000|2022-06-16 08:01:10|12358.74|12358.74|12358.74|12358.74|12358.74|12358.74|12358.74|12358.74|0
1655366480000|2022-06-16 08:01:20|12360.14|12360.14|12360.14|12360.14|12360.14|12360.14|12360.14|12360.14|0
1655366500000|2022-06-16 08:01:40|12365.74|12365.74|12367.32|12367.32|12367.32|12367.32|12365.74|12365.74|0
1655366550000|2022-06-16 08:02:30|12370.5|12370.5|12370.5|12370.5|12370.5|12370.5|12370.5|12370.5|0
1655366590000|2022-06-16 08:03:10|12380.01|12380.01|12380.01|12380.01|12380.01|12380.01|12380.01|12380.01|0
1655366630000|2022-06-16 08:03:50|12384.77|12384.77|12384.77|12384.77|12384.77|12384.77|12384.77|12384.77|0
1655366640000|2022-06-16 08:04:00|12387.94|12387.94|12389.34|12389.34|12389.34|12389.34|12387.94|12387.94|0
1655366650000|2022-06-16 08:04:10|12387.76|12387.76|12387.76|12387.76|12387.76|12387.76|12387.76|12387.76|0
1655366700000|2022-06-16 08:05:00|12392.51|12392.51|12392.51|12392.51|12395.31|12395.31|12392.51|12392.51|0
1655366710000|2022-06-16 08:05:10|12395.31|12395.31|12395.31|12395.31|12395.31|12395.31|12395.31|12395.31|0
1655366720000|2022-06-16 08:05:20|12398.11|12398.11|12398.11|12398.11|12398.11|12398.11|12398.11|12398.11|0
1655366750000|2022-06-16 08:05:50|12399.51|12399.51|12399.51|12399.51|12399.51|12399.51|12399.51|12399.51|0
1655366800000|2022-06-16 08:06:40|12400.91|12400.91|12400.91|12400.91|12400.91|12400.91|12400.91|12400.91|0
1655366830000|2022-06-16 08:07:10|12404.08|12404.08|12404.08|12404.08|12404.08|12404.08|12404.08|12404.08|0
1655366840000|2022-06-16 08:07:20|12406.88|12406.88|12413.23|12413.23|12413.23|12413.23|12406.88|12406.88|0
1655366860000|2022-06-16 08:07:40|12416.4|12416.4|12417.98|12417.98|12417.98|12417.98|12416.4|12416.4|0
1655366890000|2022-06-16 08:08:10|12419.57|12419.57|12417.98|12417.98|12419.57|12419.57|12417.98|12417.98|0
1655366910000|2022-06-16 08:08:30|12425.92|12425.92|12425.92|12425.92|12425.92|12425.92|12425.92|12425.92|0
1655366920000|2022-06-16 08:08:40|12430.11|12430.11|12430.11|12430.11|12430.11|12430.11|12430.11|12430.11|0
1655366940000|2022-06-16 08:09:00|12433.29|12433.29|12433.29|12433.29|12433.29|12433.29|12433.29|12433.29|0
1655366950000|2022-06-16 08:09:10|12429.09|12429.09|12429.09|12429.09|12429.09|12429.09|12429.09|12429.09|0
1655366970000|2022-06-16 08:09:30|12425.92|12425.92|12425.92|12425.92|12425.92|12425.92|12425.92|12425.92|0
1655367010000|2022-06-16 08:10:10|12423.12|12423.12|12423.12|12423.12|12423.12|12423.12|12423.12|12423.12|0
1655367020000|2022-06-16 08:10:20|12422.66|12422.66|12422.2|12422.2|12422.66|12422.66|12422.2|12422.2|0
1655367030000|2022-06-16 08:10:30|12420.8|12420.8|12420.8|12420.8|12420.8|12420.8|12420.8|12420.8|0
1655367040000|2022-06-16 08:10:40|12414.45|12414.45|12414.45|12414.45|12414.45|12414.45|12414.45|12414.45|0
1655367050000|2022-06-16 08:10:50|12412.87|12412.87|12412.87|12412.87|12412.87|12412.87|12412.87|12412.87|0
1655367060000|2022-06-16 08:11:00|12410.07|12410.07|12405.31|12405.31|12410.07|12410.07|12405.31|12405.31|0
1655367090000|2022-06-16 08:11:30|12400.55|12400.55|12397.75|12397.75|12400.55|12400.55|12397.75|12397.75|0
1655367110000|2022-06-16 08:11:50|12395.91|12395.91|12395.91|12395.91|12395.91|12395.91|12395.91|12395.91|0
1655367120000|2022-06-16 08:12:00|12393.11|12393.11|12393.11|12393.11|12393.11|12393.11|12393.11|12393.11|0
1655367140000|2022-06-16 08:12:20|12390.32|12390.32|12390.32|12390.32|12390.32|12390.32|12390.32|12390.32|0
1655367250000|2022-06-16 08:14:10|12389.86|12389.86|12389.86|12389.86|12389.86|12389.86|12389.86|12389.86|0
1655367270000|2022-06-16 08:14:30|12381.93|12381.93|12381.93|12381.93|12381.93|12381.93|12381.93|12381.93|0
1655367280000|2022-06-16 08:14:40|12378.75|12378.75|12377.17|12377.17|12378.75|12378.75|12377.17|12377.17|0
1655367310000|2022-06-16 08:15:10|12372.41|12372.41|12372.41|12372.41|12372.41|12372.41|12372.41|12372.41|0
1655367370000|2022-06-16 08:16:10|12366.81|12366.81|12366.81|12366.81|12366.81|12366.81|12366.81|12366.81|0
1655367380000|2022-06-16 08:16:20|12362.05|12362.05|12362.05|12362.05|12362.05|12362.05|12362.05|12362.05|0
1655367450000|2022-06-16 08:17:30|12365.22|12365.22|12368.02|12368.02|12368.02|12368.02|12365.22|12365.22|0
1655367480000|2022-06-16 08:18:00|12369.42|12369.42|12369.42|12369.42|12369.42|12369.42|12369.42|12369.42|0
1655367500000|2022-06-16 08:18:20|12364.67|12364.67|12364.67|12364.67|12364.67|12364.67|12364.67|12364.67|0
1655367580000|2022-06-16 08:19:40|12369.42|12369.42|12369.42|12369.42|12369.42|12369.42|12369.42|12369.42|0
1655367690000|2022-06-16 08:21:30|12366.25|12366.25|12363.08|12363.08|12366.25|12366.25|12363.08|12363.08|0
1655367730000|2022-06-16 08:22:10|12356.73|12356.73|12356.73|12356.73|12356.73|12356.73|12356.73|12356.73|0
1655367760000|2022-06-16 08:22:40|12351.14|12351.14|12346.38|12346.38|12351.14|12351.14|12346.38|12346.38|0
1655367800000|2022-06-16 08:23:20|12344.54|12344.54|12345.94|12345.94|12345.94|12345.94|12342.95|12342.95|0
1655367830000|2022-06-16 08:23:50|12350.7|12350.7|12350.7|12350.7|12350.7|12350.7|12350.7|12350.7|0
1655367840000|2022-06-16 08:24:00|12345.94|12345.94|12345.94|12345.94|12345.94|12345.94|12345.94|12345.94|0
1655367860000|2022-06-16 08:24:20|12350.7|12350.7|12350.7|12350.7|12350.7|12350.7|12350.7|12350.7|0
1655367950000|2022-06-16 08:25:50|12345.94|12345.94|12345.94|12345.94|12345.94|12345.94|12345.94|12345.94|0
1655367980000|2022-06-16 08:26:20|12349.11|12349.11|12349.11|12349.11|12349.11|12349.11|12349.11|12349.11|0
1655368000000|2022-06-16 08:26:40|12352.28|12352.28|12353.5|12353.5|12355.08|12355.08|12352.28|12352.28|0
1655368040000|2022-06-16 08:27:20|12357.69|12357.69|12363.29|12363.29|12363.29|12363.29|12357.69|12357.69|0
1655368060000|2022-06-16 08:27:40|12366.09|12366.09|12371.69|12371.69|12371.69|12371.69|12366.09|12366.09|0
1655368070000|2022-06-16 08:27:50|12367.49|12367.49|12367.49|12367.49|12367.49|12367.49|12367.49|12367.49|0
1655368090000|2022-06-16 08:28:10|12364.69|12364.69|12365.61|12365.61|12365.61|12365.61|12364.69|12364.69|0
1655368140000|2022-06-16 08:29:00|12370.37|12370.37|12371.96|12371.96|12371.96|12371.96|12370.37|12370.37|0
1655368160000|2022-06-16 08:29:20|12375.13|12375.13|12368.78|12368.78|12375.13|12375.13|12368.78|12368.78|0
1655368170000|2022-06-16 08:29:30|12363.19|12363.19|12363.19|12363.19|12363.19|12363.19|12363.19|12363.19|0
1655368230000|2022-06-16 08:30:30|12356.84|12356.84|12356.84|12356.84|12356.84|12356.84|12356.84|12356.84|0
1655368260000|2022-06-16 08:31:00|12353.67|12353.67|12350.68|12350.68|12353.67|12353.67|12350.68|12350.68|0
1655368280000|2022-06-16 08:31:20|12349.1|12349.1|12349.1|12349.1|12349.1|12349.1|12349.1|12349.1|0
1655368450000|2022-06-16 08:34:10|12337.9|12337.9|12337.9|12337.9|12337.9|12337.9|12337.9|12337.9|0
1655368500000|2022-06-16 08:35:00|12332.3|12332.3|12332.3|12332.3|12332.3|12332.3|12332.3|12332.3|0
1655368520000|2022-06-16 08:35:20|12303.75|12303.75|12303.75|12303.75|12303.75|12303.75|12303.75|12303.75|0
1655368540000|2022-06-16 08:35:40|12305.34|12305.34|12305.34|12305.34|12305.34|12305.34|12305.34|12305.34|0
1655368580000|2022-06-16 08:36:20|12303.75|12303.75|12303.75|12303.75|12303.75|12303.75|12303.75|12303.75|0
1655368680000|2022-06-16 08:38:00|12309.35|12309.35|12309.35|12309.35|12309.35|12309.35|12309.35|12309.35|0
1655368710000|2022-06-16 08:38:30|12314.11|12314.11|12314.11|12314.11|12314.11|12314.11|12314.11|12314.11|0
1655368740000|2022-06-16 08:39:00|12311.31|12311.31|12311.31|12311.31|12311.31|12311.31|12311.31|12311.31|0
1655368790000|2022-06-16 08:39:50|12309.73|12309.73|12309.73|12309.73|12309.73|12309.73|12309.73|12309.73|0
1655368890000|2022-06-16 08:41:30|12308.33|12308.33|12308.33|12308.33|12308.33|12308.33|12308.33|12308.33|0
1655368920000|2022-06-16 08:42:00|12301.98|12301.98|12301.98|12301.98|12301.98|12301.98|12301.98|12301.98|0
1655368990000|2022-06-16 08:43:10|12303.57|12303.57|12303.57|12303.57|12303.57|12303.57|12303.57|12303.57|0
1655369000000|2022-06-16 08:43:20|12300.77|12300.77|12300.77|12300.77|12300.77|12300.77|12300.77|12300.77|0
1655369020000|2022-06-16 08:43:40|12302.17|12302.17|12306.37|12306.37|12306.37|12306.37|12302.17|12302.17|0
1655369030000|2022-06-16 08:43:50|12307.77|12307.77|12307.77|12307.77|12307.77|12307.77|12307.77|12307.77|0
1655369040000|2022-06-16 08:44:00|12309.14|12309.14|12309.14|12309.14|12309.14|12309.14|12309.14|12309.14|0
1655369050000|2022-06-16 08:44:10|12304.95|12304.95|12306.35|12306.35|12306.35|12306.35|12304.95|12304.95|0
1655369060000|2022-06-16 08:44:20|12293.66|12293.66|12290.48|12290.48|12293.66|12293.66|12287.31|12287.31|0
1655369080000|2022-06-16 08:44:40|12291.86|12291.86|12291.86|12291.86|12291.86|12291.86|12291.86|12291.86|0
1655369090000|2022-06-16 08:44:50|12291.4|12291.4|12291.4|12291.4|12291.4|12291.4|12291.4|12291.4|0
1655369100000|2022-06-16 08:45:00|12285.06|12285.06|12285.06|12285.06|12285.06|12285.06|12285.06|12285.06|0
1655369190000|2022-06-16 08:46:30|12286.46|12286.46|12286.46|12286.46|12286.46|12286.46|12286.46|12286.46|0
1655369200000|2022-06-16 08:46:40|12289.26|12289.26|12298.78|12298.78|12298.78|12298.78|12289.26|12289.26|0
1655369220000|2022-06-16 08:47:00|12293.18|12293.18|12292.62|12292.62|12293.18|12293.18|12292.62|12292.62|0
1655369230000|2022-06-16 08:47:10|12294.02|12294.02|12294.02|12294.02|12294.02|12294.02|12294.02|12294.02|0
1655369250000|2022-06-16 08:47:30|12292.62|12292.62|12292.62|12292.62|12292.62|12292.62|12292.62|12292.62|0
1655369260000|2022-06-16 08:47:40|12300.55|12300.55|12300.55|12300.55|12300.55|12300.55|12300.55|12300.55|0
1655369280000|2022-06-16 08:48:00|12301.95|12301.95|12301.95|12301.95|12301.95|12301.95|12301.95|12301.95|0
1655369290000|2022-06-16 08:48:10|12297.19|12297.19|12297.19|12297.19|12297.19|12297.19|12297.19|12297.19|0
1655369300000|2022-06-16 08:48:20|12297.65|12297.65|12297.65|12297.65|12297.65|12297.65|12297.65|12297.65|0
1655369350000|2022-06-16 08:49:10|12303.99|12303.99|12303.99|12303.99|12303.99|12303.99|12303.99|12303.99|0
1655369380000|2022-06-16 08:49:40|12310.34|12310.34|12310.34|12310.34|12310.34|12310.34|12310.34|12310.34|0
1655369390000|2022-06-16 08:49:50|12308.94|12308.94|12308.94|12308.94|12308.94|12308.94|12308.94|12308.94|0
1655369400000|2022-06-16 08:50:00|12307.35|12307.35|12307.35|12307.35|12307.35|12307.35|12307.35|12307.35|0
1655369410000|2022-06-16 08:50:10|12304.18|12304.18|12302.59|12302.59|12304.18|12304.18|12302.59|12302.59|0
1655369420000|2022-06-16 08:50:20|12298.4|12298.4|12298.4|12298.4|12298.4|12298.4|12298.4|12298.4|0
1655369440000|2022-06-16 08:50:40|12293.64|12293.64|12282.36|12282.36|12293.64|12293.64|12282.36|12282.36|0
1655369480000|2022-06-16 08:51:20|12277.6|12277.6|12277.6|12277.6|12277.6|12277.6|12277.6|12277.6|0
1655369560000|2022-06-16 08:52:40|12273.4|12273.4|12272.94|12272.94|12273.4|12273.4|12272.94|12272.94|0
1655369580000|2022-06-16 08:53:00|12272.48|12272.48|12272.48|12272.48|12272.48|12272.48|12272.48|12272.48|0
1655369600000|2022-06-16 08:53:20|12267.73|12267.73|12267.73|12267.73|12267.73|12267.73|12267.73|12267.73|0
1655369640000|2022-06-16 08:54:00|12266.33|12266.33|12266.33|12266.33|12266.33|12266.33|12266.33|12266.33|0
1655369680000|2022-06-16 08:54:40|12271.93|12271.93|12271.93|12271.93|12271.93|12271.93|12271.93|12271.93|0
1655369740000|2022-06-16 08:55:40|12270.34|12270.34|12267.54|12267.54|12270.34|12270.34|12267.54|12267.54|0
1655369760000|2022-06-16 08:56:00|12262.78|12262.78|12262.78|12262.78|12262.78|12262.78|12262.78|12262.78|0
1655369810000|2022-06-16 08:56:50|12258.02|12258.02|12258.02|12258.02|12258.02|12258.02|12258.02|12258.02|0
1655369820000|2022-06-16 08:57:00|12256.44|12256.44|12255.04|12255.04|12256.44|12256.44|12255.04|12255.04|0
1655369830000|2022-06-16 08:57:10|12253.64|12253.64|12248.88|12248.88|12253.64|12253.64|12248.88|12248.88|0
1655369840000|2022-06-16 08:57:20|12247.48|12247.48|12252.24|12252.24|12252.24|12252.24|12247.48|12247.48|0
1655369850000|2022-06-16 08:57:30|12257|12257|12257|12257|12257|12257|12257|12257|0
1655369920000|2022-06-16 08:58:40|12258.58|12258.58|12258.58|12258.58|12258.58|12258.58|12258.58|12258.58|0
1655369980000|2022-06-16 08:59:40|12254.38|12254.38|12254.38|12254.38|12254.38|12254.38|12254.38|12254.38|0
1655369990000|2022-06-16 08:59:50|12251.21|12251.21|12251.21|12251.21|12251.21|12251.21|12251.21|12251.21|0
1655370000000|2022-06-16 09:00:00|12247.58|12247.58|12248.5|12248.5|12248.5|12248.5|12247.58|12247.58|0
1655370020000|2022-06-16 09:00:20|12244.3|12244.3|12244.3|12244.3|12244.3|12244.3|12244.3|12244.3|0
1655370060000|2022-06-16 09:01:00|12249.06|12249.06|12249.06|12249.06|12249.06|12249.06|12249.06|12249.06|0
1655370070000|2022-06-16 09:01:10|12253.82|12253.82|12253.82|12253.82|12253.82|12253.82|12253.82|12253.82|0
1655370130000|2022-06-16 09:02:10|12251.02|12251.02|12251.02|12251.02|12251.02|12251.02|12251.02|12251.02|0
1655370180000|2022-06-16 09:03:00|12241.5|12241.5|12241.5|12241.5|12241.5|12241.5|12241.5|12241.5|0
1655370200000|2022-06-16 09:03:20|12238.33|12238.33|12238.33|12238.33|12238.33|12238.33|12238.33|12238.33|0
1655370230000|2022-06-16 09:03:50|12235.16|12235.16|12226.76|12226.76|12235.16|12235.16|12226.76|12226.76|0
1655370250000|2022-06-16 09:04:10|12222|12222|12222|12222|12222|12222|12222|12222|0
1655370280000|2022-06-16 09:04:40|12217.24|12217.24|12216.78|12216.78|12217.24|12217.24|12216.78|12216.78|0
1655370300000|2022-06-16 09:05:00|12212.59|12212.59|12208.01|12208.01|12212.59|12212.59|12208.01|12208.01|0
1655370310000|2022-06-16 09:05:10|12206.43|12206.43|12204.84|12204.84|12206.43|12206.43|12204.84|12204.84|0
1655370330000|2022-06-16 09:05:30|12208.01|12208.01|12208.01|12208.01|12208.01|12208.01|12208.01|12208.01|0
1655370360000|2022-06-16 09:06:00|12211.19|12211.19|12209.6|12209.6|12211.19|12211.19|12209.6|12209.6|0
1655370370000|2022-06-16 09:06:10|12208.01|12208.01|12208.01|12208.01|12208.01|12208.01|12208.01|12208.01|0
1655370390000|2022-06-16 09:06:30|12207.1|12207.1|12207.1|12207.1|12207.1|12207.1|12207.1|12207.1|0
1655370410000|2022-06-16 09:06:50|12202.9|12202.9|12202.9|12202.9|12202.9|12202.9|12202.9|12202.9|0
1655370430000|2022-06-16 09:07:10|12207.1|12207.1|12221.65|12221.65|12226.41|12226.41|12207.1|12207.1|0
1655370440000|2022-06-16 09:07:20|12227.99|12227.99|12227.99|12227.99|12227.99|12227.99|12227.99|12227.99|0
1655370450000|2022-06-16 09:07:30|12228.91|12228.91|12228.91|12228.91|12228.91|12228.91|12228.91|12228.91|0
1655370460000|2022-06-16 09:07:40|12217.72|12217.72|12217.72|12217.72|12217.72|12217.72|12217.72|12217.72|0
1655370520000|2022-06-16 09:08:40|12220.52|12220.52|12231.62|12231.62|12231.62|12231.62|12220.52|12220.52|0
1655370720000|2022-06-16 09:12:00|12241.32|12241.32|12241.32|12241.32|12241.32|12241.32|12241.32|12241.32|0
1655370770000|2022-06-16 09:12:50|12247.67|12247.67|12247.67|12247.67|12247.67|12247.67|12247.67|12247.67|0
1655370780000|2022-06-16 09:13:00|12253.27|12253.27|12253.27|12253.27|12253.27|12253.27|12253.27|12253.27|0
1655370820000|2022-06-16 09:13:40|12262.78|12262.78|12262.78|12262.78|12262.78|12262.78|12262.78|12262.78|0
1655370830000|2022-06-16 09:13:50|12261.38|12261.38|12261.38|12261.38|12261.38|12261.38|12261.38|12261.38|0
1655370840000|2022-06-16 09:14:00|12266.14|12266.14|12266.14|12266.14|12266.14|12266.14|12266.14|12266.14|0
1655370890000|2022-06-16 09:14:50|12266.6|12266.6|12266.6|12266.6|12266.6|12266.6|12266.6|12266.6|0
1655370910000|2022-06-16 09:15:10|12270.8|12270.8|12270.8|12270.8|12270.8|12270.8|12270.8|12270.8|0
1655371050000|2022-06-16 09:17:30|12281.99|12281.99|12281.99|12281.99|12281.99|12281.99|12281.99|12281.99|0
1655371080000|2022-06-16 09:18:00|12289.93|12289.93|12291.51|12291.51|12291.51|12291.51|12289.93|12289.93|0
1655371120000|2022-06-16 09:18:40|12291.97|12291.97|12298.32|12298.32|12298.32|12298.32|12291.97|12291.97|0
1655371140000|2022-06-16 09:19:00|12293.56|12293.56|12293.56|12293.56|12293.56|12293.56|12293.56|12293.56|0
1655371180000|2022-06-16 09:19:40|12290.76|12290.76|12290.76|12290.76|12290.76|12290.76|12290.76|12290.76|0
1655371190000|2022-06-16 09:19:50|12293.93|12293.93|12293.93|12293.93|12293.93|12293.93|12293.93|12293.93|0
1655371230000|2022-06-16 09:20:30|12287.59|12287.59|12287.59|12287.59|12287.59|12287.59|12287.59|12287.59|0
1655371240000|2022-06-16 09:20:40|12286|12286|12286|12286|12286|12286|12286|12286|0
1655371250000|2022-06-16 09:20:50|12284.6|12284.6|12280.03|12280.03|12284.6|12284.6|12280.03|12280.03|0
1655371320000|2022-06-16 09:22:00|12270.51|12270.51|12270.51|12270.51|12270.51|12270.51|12270.51|12270.51|0
1655371330000|2022-06-16 09:22:10|12267.71|12267.71|12267.71|12267.71|12267.71|12267.71|12266.13|12266.13|0
1655371370000|2022-06-16 09:22:50|12270.51|12270.51|12268.93|12268.93|12272.1|12272.1|12268.93|12268.93|0
1655371380000|2022-06-16 09:23:00|12270.33|12270.33|12270.33|12270.33|12270.33|12270.33|12270.33|12270.33|0
1655371530000|2022-06-16 09:25:30|12271.91|12271.91|12271.91|12271.91|12271.91|12271.91|12271.91|12271.91|0
1655371590000|2022-06-16 09:26:30|12273.31|12273.31|12273.31|12273.31|12273.31|12273.31|12273.31|12273.31|0
1655371620000|2022-06-16 09:27:00|12279.66|12279.66|12281.05|12281.05|12281.05|12281.05|12279.66|12279.66|0
1655371640000|2022-06-16 09:27:20|12282.45|12282.45|12282.45|12282.45|12282.45|12282.45|12282.45|12282.45|0
1655371670000|2022-06-16 09:27:50|12287.21|12287.21|12290.38|12290.38|12290.38|12290.38|12287.21|12287.21|0
1655371690000|2022-06-16 09:28:10|12291.97|12291.97|12291.97|12291.97|12291.97|12291.97|12291.97|12291.97|0
1655371720000|2022-06-16 09:28:40|12293.56|12293.56|12290.38|12290.38|12293.56|12293.56|12290.38|12290.38|0
1655371730000|2022-06-16 09:28:50|12287.21|12287.21|12287.21|12287.21|12287.21|12287.21|12287.21|12287.21|0
1655371740000|2022-06-16 09:29:00|12284.04|12284.04|12284.04|12284.04|12284.04|12284.04|12284.04|12284.04|0
1655371890000|2022-06-16 09:31:30|12281.24|12281.24|12281.24|12281.24|12281.24|12281.24|12281.24|12281.24|0
1655371900000|2022-06-16 09:31:40|12284.41|12284.41|12281.61|12281.61|12284.41|12284.41|12281.61|12281.61|0
1655371920000|2022-06-16 09:32:00|12285.81|12285.81|12285.81|12285.81|12285.81|12285.81|12285.81|12285.81|0
1655372030000|2022-06-16 09:33:50|12281.05|12281.05|12281.05|12281.05|12281.05|12281.05|12281.05|12281.05|0
1655372040000|2022-06-16 09:34:00|12279.47|12279.47|12279.47|12279.47|12279.47|12279.47|12279.47|12279.47|0
1655372050000|2022-06-16 09:34:10|12281.05|12281.05|12281.05|12281.05|12281.05|12281.05|12281.05|12281.05|0
1655372070000|2022-06-16 09:34:30|12272.66|12272.66|12261.56|12261.56|12272.66|12272.66|12261.56|12261.56|0
1655372080000|2022-06-16 09:34:40|12260.18|12260.18|12260.18|12260.18|12260.18|12260.18|12260.18|12260.18|0
1655372090000|2022-06-16 09:34:50|12258.59|12258.59|12258.59|12258.59|12258.59|12258.59|12258.59|12258.59|0
1655372100000|2022-06-16 09:35:00|12255.42|12255.42|12258.59|12258.59|12258.59|12258.59|12255.42|12255.42|0
1655372110000|2022-06-16 09:35:10|12260.18|12260.18|12262.98|12262.98|12262.98|12262.98|12260.18|12260.18|0
1655372150000|2022-06-16 09:35:50|12261.39|12261.39|12261.39|12261.39|12261.39|12261.39|12261.39|12261.39|0
1655372160000|2022-06-16 09:36:00|12258.22|12258.22|12255.42|12255.42|12258.22|12258.22|12255.42|12255.42|0
1655372180000|2022-06-16 09:36:20|12252.25|12252.25|12248.05|12248.05|12252.25|12252.25|12248.05|12248.05|0
1655372190000|2022-06-16 09:36:30|12252.81|12252.81|12252.81|12252.81|12252.81|12252.81|12252.81|12252.81|0
1655372370000|2022-06-16 09:39:30|12247.21|12247.21|12247.21|12247.21|12247.21|12247.21|12247.21|12247.21|0
1655372430000|2022-06-16 09:40:30|12256.72|12256.72|12256.72|12256.72|12256.72|12256.72|12256.72|12256.72|0
1655372460000|2022-06-16 09:41:00|12261.48|12261.48|12263.07|12263.07|12263.07|12263.07|12261.48|12261.48|0
1655372530000|2022-06-16 09:42:10|12264.65|12264.65|12269.41|12269.41|12269.41|12269.41|12264.65|12264.65|0
1655372540000|2022-06-16 09:42:20|12273.61|12273.61|12279.96|12279.96|12279.96|12279.96|12273.61|12273.61|0
1655372550000|2022-06-16 09:42:30|12276.78|12276.78|12276.78|12276.78|12276.78|12276.78|12276.78|12276.78|0
1655372560000|2022-06-16 09:42:40|12275.2|12275.2|12272.4|12272.4|12275.2|12275.2|12272.4|12272.4|0
1655372570000|2022-06-16 09:42:50|12271|12271|12274.36|12274.36|12274.36|12274.36|12269.6|12269.6|0
1655372590000|2022-06-16 09:43:10|12272.06|12272.06|12272.06|12272.06|12272.06|12272.06|12272.06|12272.06|0
1655372600000|2022-06-16 09:43:20|12274.86|12274.86|12278.03|12278.03|12278.03|12278.03|12274.86|12274.86|0
1655372610000|2022-06-16 09:43:30|12281.2|12281.2|12278.03|12278.03|12281.2|12281.2|12278.03|12278.03|0
1655372620000|2022-06-16 09:43:40|12276.44|12276.44|12276.44|12276.44|12276.44|12276.44|12276.44|12276.44|0
1655372630000|2022-06-16 09:43:50|12275.04|12275.04|12275.04|12275.04|12275.04|12275.04|12275.04|12275.04|0
1655372670000|2022-06-16 09:44:30|12270.29|12270.29|12268.7|12268.7|12270.29|12270.29|12268.7|12268.7|0
1655372710000|2022-06-16 09:45:10|12265.53|12265.53|12265.53|12265.53|12265.53|12265.53|12265.53|12265.53|0
1655372730000|2022-06-16 09:45:30|12262.36|12262.36|12262.82|12262.82|12262.82|12262.82|12262.36|12262.36|0
1655372850000|2022-06-16 09:47:30|12261.9|12261.9|12256.3|12256.3|12261.9|12261.9|12256.3|12256.3|0
1655372860000|2022-06-16 09:47:40|12249.95|12249.95|12256.3|12256.3|12256.3|12256.3|12249.95|12249.95|0
1655372890000|2022-06-16 09:48:10|12261.06|12261.06|12261.06|12261.06|12261.06|12261.06|12261.06|12261.06|0
1655372910000|2022-06-16 09:48:30|12262.64|12262.64|12262.64|12262.64|12262.64|12262.64|12262.64|12262.64|0
1655373000000|2022-06-16 09:50:00|12265.44|12265.44|12265.44|12265.44|12265.44|12265.44|12265.44|12265.44|0
1655373010000|2022-06-16 09:50:10|12260.68|12260.68|12260.68|12260.68|12260.68|12260.68|12260.68|12260.68|0
1655373030000|2022-06-16 09:50:30|12259.1|12259.1|12259.1|12259.1|12259.1|12259.1|12259.1|12259.1|0
1655373040000|2022-06-16 09:50:40|12254.9|12254.9|12253.5|12253.5|12254.9|12254.9|12253.5|12253.5|0
1655373070000|2022-06-16 09:51:10|12251.91|12251.91|12251.91|12251.91|12251.91|12251.91|12251.91|12251.91|0
1655373090000|2022-06-16 09:51:30|12252.37|12252.37|12250.53|12250.53|12252.37|12252.37|12250.53|12250.53|0
1655373100000|2022-06-16 09:51:40|12248.95|12248.95|12248.95|12248.95|12248.95|12248.95|12248.95|12248.95|0
1655373310000|2022-06-16 09:55:10|12244.75|12244.75|12244.75|12244.75|12244.75|12244.75|12244.75|12244.75|0
1655373320000|2022-06-16 09:55:20|12233.65|12233.65|12233.65|12233.65|12233.65|12233.65|12233.65|12233.65|0
1655373330000|2022-06-16 09:55:30|12228.89|12228.89|12228.89|12228.89|12228.89|12228.89|12228.89|12228.89|0
1655373340000|2022-06-16 09:55:40|12227.3|12227.3|12227.3|12227.3|12227.3|12227.3|12227.3|12227.3|0
1655373350000|2022-06-16 09:55:50|12233.65|12233.65|12233.65|12233.65|12233.65|12233.65|12233.65|12233.65|0
1655373370000|2022-06-16 09:56:10|12241.58|12241.58|12242.98|12242.98|12242.98|12242.98|12241.58|12241.58|0
1655373450000|2022-06-16 09:57:30|12244.82|12244.82|12250.41|12250.41|12250.41|12250.41|12244.82|12244.82|0
1655373500000|2022-06-16 09:58:20|12253.59|12253.59|12253.59|12253.59|12253.59|12253.59|12253.59|12253.59|0
1655373550000|2022-06-16 09:59:10|12255.17|12255.17|12251.45|12251.45|12255.17|12255.17|12251.45|12251.45|0
1655373560000|2022-06-16 09:59:20|12254.25|12254.25|12254.25|12254.25|12254.25|12254.25|12254.25|12254.25|0
1655373580000|2022-06-16 09:59:40|12246.32|12246.32|12246.32|12246.32|12246.32|12246.32|12246.32|12246.32|0
1655373600000|2022-06-16 10:00:00|12247.91|12247.91|12243.71|12243.71|12247.91|12247.91|12243.71|12243.71|0
1655373610000|2022-06-16 10:00:10|12242.79|12242.79|12235.05|12235.05|12242.79|12242.79|12235.05|12235.05|0
1655373630000|2022-06-16 10:00:30|12233.65|12233.65|12233.65|12233.65|12233.65|12233.65|12233.65|12233.65|0
1655373680000|2022-06-16 10:01:20|12230.47|12230.47|12231.39|12231.39|12231.39|12231.39|12230.47|12230.47|0
1655373790000|2022-06-16 10:03:10|12228.6|12228.6|12219.27|12219.27|12228.6|12228.6|12219.27|12219.27|0
1655373810000|2022-06-16 10:03:30|12216.47|12216.47|12216.47|12216.47|12216.47|12216.47|12216.47|12216.47|0
1655373820000|2022-06-16 10:03:40|12217.87|12217.87|12217.87|12217.87|12217.87|12217.87|12217.87|12217.87|0
1655373880000|2022-06-16 10:04:40|12216.47|12216.47|12212.27|12212.27|12216.47|12216.47|12212.27|12212.27|0
1655373920000|2022-06-16 10:05:20|12213.19|12213.19|12211.81|12211.81|12213.19|12213.19|12211.81|12211.81|0
1655373980000|2022-06-16 10:06:20|12212.73|12212.73|12209.93|12209.93|12212.73|12212.73|12209.93|12209.93|0
1655373990000|2022-06-16 10:06:30|12211.51|12211.51|12213.1|12213.1|12213.1|12213.1|12211.51|12211.51|0
1655374070000|2022-06-16 10:07:50|12214.69|12214.69|12214.69|12214.69|12214.69|12214.69|12214.69|12214.69|0
1655374100000|2022-06-16 10:08:20|12217.49|12217.49|12217.49|12217.49|12217.49|12217.49|12217.49|12217.49|0
1655374160000|2022-06-16 10:09:20|12218.89|12218.89|12218.89|12218.89|12218.89|12218.89|12218.89|12218.89|0
1655374180000|2022-06-16 10:09:40|12220.47|12220.47|12215.71|12215.71|12220.47|12220.47|12215.71|12215.71|0
1655374230000|2022-06-16 10:10:30|12214.79|12214.79|12214.79|12214.79|12214.79|12214.79|12214.79|12214.79|0
1655374250000|2022-06-16 10:10:50|12217.97|12217.97|12217.97|12217.97|12217.97|12217.97|12217.97|12217.97|0
1655374310000|2022-06-16 10:11:50|12213.21|12213.21|12213.21|12213.21|12213.21|12213.21|12213.21|12213.21|0
1655374350000|2022-06-16 10:12:30|12210.04|12210.04|12210.04|12210.04|12210.04|12210.04|12210.04|12210.04|0
1655374370000|2022-06-16 10:12:50|12208.64|12208.64|12208.18|12208.18|12208.64|12208.64|12208.18|12208.18|0
1655374380000|2022-06-16 10:13:00|12215.17|12215.17|12215.17|12215.17|12215.17|12215.17|12215.17|12215.17|0
1655374430000|2022-06-16 10:13:50|12212|12212|12212|12212|12212|12212|12212|12212|0
1655374440000|2022-06-16 10:14:00|12216.2|12216.2|12220.4|12220.4|12220.4|12220.4|12216.2|12216.2|0
1655374450000|2022-06-16 10:14:10|12218.81|12218.81|12211.81|12211.81|12218.81|12218.81|12211.81|12211.81|0
1655374460000|2022-06-16 10:14:20|12210.42|12210.42|12207.62|12207.62|12210.42|12210.42|12207.62|12207.62|0
1655374480000|2022-06-16 10:14:40|12204.44|12204.44|12204.44|12204.44|12204.44|12204.44|12204.44|12204.44|0
1655374490000|2022-06-16 10:14:50|12201.65|12201.65|12201.65|12201.65|12201.65|12201.65|12201.65|12201.65|0
1655374550000|2022-06-16 10:15:50|12198.85|12198.85|12198.85|12198.85|12198.85|12198.85|12198.85|12198.85|0
1655374560000|2022-06-16 10:16:00|12197.45|12197.45|12197.45|12197.45|12197.45|12197.45|12197.45|12197.45|0
1655374600000|2022-06-16 10:16:40|12200.62|12200.62|12200.62|12200.62|12200.62|12200.62|12200.62|12200.62|0
1655374610000|2022-06-16 10:16:50|12202.02|12202.02|12202.02|12202.02|12202.02|12202.02|12202.02|12202.02|0
1655374650000|2022-06-16 10:17:30|12203.42|12203.42|12203.42|12203.42|12203.42|12203.42|12203.42|12203.42|0
1655374710000|2022-06-16 10:18:30|12211.35|12211.35|12211.35|12211.35|12211.35|12211.35|12211.35|12211.35|0
1655374760000|2022-06-16 10:19:20|12216.11|12216.11|12216.11|12216.11|12216.11|12216.11|12216.11|12216.11|0
1655374830000|2022-06-16 10:20:30|12217.03|12217.03|12217.03|12217.03|12217.03|12217.03|12217.03|12217.03|0
1655374890000|2022-06-16 10:21:30|12210.03|12210.03|12208.44|12208.44|12210.03|12210.03|12208.44|12208.44|0
1655374970000|2022-06-16 10:22:50|12211.61|12211.61|12214.41|12214.41|12214.41|12214.41|12211.61|12211.61|0
1655374990000|2022-06-16 10:23:10|12211.24|12211.24|12211.24|12211.24|12211.24|12211.24|12211.24|12211.24|0
1655375000000|2022-06-16 10:23:20|12206.48|12206.48|12200.7|12200.7|12206.48|12206.48|12200.7|12200.7|0
1655375010000|2022-06-16 10:23:30|12194.35|12194.35|12197.53|12197.53|12197.53|12197.53|12194.35|12194.35|0
1655375020000|2022-06-16 10:23:40|12199.11|12199.11|12199.11|12199.11|12199.11|12199.11|12199.11|12199.11|0
1655375040000|2022-06-16 10:24:00|12195.94|12195.94|12195.94|12195.94|12195.94|12195.94|12195.94|12195.94|0
1655375120000|2022-06-16 10:25:20|12203.87|12203.87|12202.28|12202.28|12203.87|12203.87|12202.28|12202.28|0
1655375190000|2022-06-16 10:26:30|12195.94|12195.94|12197.53|12197.53|12197.53|12197.53|12195.94|12195.94|0
1655375230000|2022-06-16 10:27:10|12194.35|12194.35|12194.35|12194.35|12194.35|12194.35|12194.35|12194.35|0
1655375240000|2022-06-16 10:27:20|12192.1|12192.1|12187.9|12187.9|12192.1|12192.1|12187.9|12187.9|0
1655375270000|2022-06-16 10:27:50|12191.08|12191.08|12193.87|12193.87|12193.87|12193.87|12191.08|12191.08|0
1655375290000|2022-06-16 10:28:10|12191.08|12191.08|12191.08|12191.08|12191.08|12191.08|12191.08|12191.08|0
1655375300000|2022-06-16 10:28:20|12188.28|12188.28|12188.28|12188.28|12188.28|12188.28|12188.28|12188.28|0
1655375330000|2022-06-16 10:28:50|12186.88|12186.88|12175.77|12175.77|12186.88|12186.88|12175.77|12175.77|0
1655375340000|2022-06-16 10:29:00|12172.98|12172.98|12172.98|12172.98|12172.98|12172.98|12172.98|12172.98|0
1655375380000|2022-06-16 10:29:40|12171.6|12171.6|12170.01|12170.01|12171.6|12171.6|12170.01|12170.01|0
1655375390000|2022-06-16 10:29:50|12167.21|12167.21|12167.21|12167.21|12167.21|12167.21|12167.21|12167.21|0
1655375400000|2022-06-16 10:30:00|12164.41|12164.41|12170.01|12170.01|12170.01|12170.01|12164.41|12164.41|0
1655375410000|2022-06-16 10:30:10|12168.61|12168.61|12168.61|12168.61|12168.61|12168.61|12168.61|12168.61|0
1655375520000|2022-06-16 10:32:00|12163.85|12163.85|12163.85|12163.85|12163.85|12163.85|12163.85|12163.85|0
1655375550000|2022-06-16 10:32:30|12161.05|12161.05|12156.48|12156.48|12161.05|12161.05|12156.48|12156.48|0
1655375580000|2022-06-16 10:33:00|12152.28|12152.28|12152.28|12152.28|12152.28|12152.28|12152.28|12152.28|0
1655375660000|2022-06-16 10:34:20|12157.04|12157.04|12157.04|12157.04|12157.04|12157.04|12157.04|12157.04|0
1655375680000|2022-06-16 10:34:40|12155.46|12155.46|12155.46|12155.46|12155.46|12155.46|12155.46|12155.46|0
1655375720000|2022-06-16 10:35:20|12159.65|12159.65|12161.05|12161.05|12161.05|12161.05|12159.65|12159.65|0
1655375730000|2022-06-16 10:35:30|12163.85|12163.85|12163.85|12163.85|12163.85|12163.85|12163.85|12163.85|0
1655375740000|2022-06-16 10:35:40|12166.65|12166.65|12166.65|12166.65|12166.65|12166.65|12166.65|12166.65|0
1655375750000|2022-06-16 10:35:50|12169.82|12169.82|12169.82|12169.82|12169.82|12169.82|12169.82|12169.82|0
1655375880000|2022-06-16 10:38:00|12166.65|12166.65|12166.65|12166.65|12166.65|12166.65|12166.65|12166.65|0
1655375890000|2022-06-16 10:38:10|12169.82|12169.82|12169.82|12169.82|12169.82|12169.82|12169.82|12169.82|0
1655376010000|2022-06-16 10:40:10|12164.23|12164.23|12164.23|12164.23|12164.23|12164.23|12164.23|12164.23|0
1655376080000|2022-06-16 10:41:20|12161.43|12161.43|12160.97|12160.97|12161.43|12161.43|12160.97|12160.97|0
1655376090000|2022-06-16 10:41:30|12165.72|12165.72|12165.72|12165.72|12165.72|12165.72|12165.72|12165.72|0
1655376160000|2022-06-16 10:42:40|12176.83|12176.83|12176.83|12176.83|12176.83|12176.83|12176.83|12176.83|0
1655376190000|2022-06-16 10:43:10|12178.41|12178.41|12178.41|12178.41|12178.41|12178.41|12178.41|12178.41|0
1655376220000|2022-06-16 10:43:40|12177.95|12177.95|12177.95|12177.95|12177.95|12177.95|12177.95|12177.95|0
1655376270000|2022-06-16 10:44:30|12182.71|12182.71|12182.71|12182.71|12182.71|12182.71|12182.71|12182.71|0
1655376310000|2022-06-16 10:45:10|12177.95|12177.95|12177.95|12177.95|12177.95|12177.95|12177.95|12177.95|0
1655376350000|2022-06-16 10:45:50|12184.95|12184.95|12183.55|12183.55|12184.95|12184.95|12183.55|12183.55|0
1655376380000|2022-06-16 10:46:20|12193.07|12193.07|12191.48|12191.48|12193.07|12193.07|12191.48|12191.48|0
1655376390000|2022-06-16 10:46:30|12194.28|12194.28|12194.28|12194.28|12194.28|12194.28|12194.28|12194.28|0
1655376410000|2022-06-16 10:46:50|12202.21|12202.21|12202.21|12202.21|12202.21|12202.21|12202.21|12202.21|0
1655376430000|2022-06-16 10:47:10|12200.63|12200.63|12200.63|12200.63|12200.63|12200.63|12200.63|12200.63|0
1655376440000|2022-06-16 10:47:20|12203.8|12203.8|12203.8|12203.8|12203.8|12203.8|12203.8|12203.8|0
1655376490000|2022-06-16 10:48:10|12202.4|12202.4|12207.16|12207.16|12207.16|12207.16|12202.4|12202.4|0
1655376510000|2022-06-16 10:48:30|12208.56|12208.56|12208.56|12208.56|12208.56|12208.56|12208.56|12208.56|0
1655376570000|2022-06-16 10:49:30|12206.97|12206.97|12206.97|12206.97|12206.97|12206.97|12206.97|12206.97|0
1655376600000|2022-06-16 10:50:00|12205.38|12205.38|12203.8|12203.8|12205.38|12205.38|12203.8|12203.8|0
1655376730000|2022-06-16 10:52:10|12205.64|12205.64|12205.18|12205.18|12206.56|12206.56|12205.18|12205.18|0
1655376790000|2022-06-16 10:53:10|12208.35|12208.35|12208.35|12208.35|12208.35|12208.35|12208.35|12208.35|0
1655376800000|2022-06-16 10:53:20|12211.52|12211.52|12211.52|12211.52|12211.52|12211.52|12211.52|12211.52|0
1655376810000|2022-06-16 10:53:30|12212.92|12212.92|12212.92|12212.92|12212.92|12212.92|12212.92|12212.92|0
1655376830000|2022-06-16 10:53:50|12211.52|12211.52|12214.32|12214.32|12214.32|12214.32|12211.52|12211.52|0
1655376910000|2022-06-16 10:55:10|12212.73|12212.73|12207.14|12207.14|12212.73|12212.73|12207.14|12207.14|0
1655376920000|2022-06-16 10:55:20|12203.96|12203.96|12197.81|12197.81|12203.96|12203.96|12197.81|12197.81|0
1655376950000|2022-06-16 10:55:50|12196.41|12196.41|12196.41|12196.41|12196.41|12196.41|12196.41|12196.41|0
1655377010000|2022-06-16 10:56:50|12199.21|12199.21|12197.81|12197.81|12199.21|12199.21|12197.81|12197.81|0
1655377020000|2022-06-16 10:57:00|12196.41|12196.41|12195.01|12195.01|12196.41|12196.41|12193.61|12193.61|0
1655377110000|2022-06-16 10:58:30|12190.25|12190.25|12188.66|12188.66|12190.25|12190.25|12188.66|12188.66|0
1655377130000|2022-06-16 10:58:50|12187.08|12187.08|12187.08|12187.08|12187.08|12187.08|12187.08|12187.08|0
1655377140000|2022-06-16 10:59:00|12185.49|12185.49|12183.9|12183.9|12185.49|12185.49|12183.9|12183.9|0
1655377150000|2022-06-16 10:59:10|12185.49|12185.49|12185.49|12185.49|12185.49|12185.49|12185.49|12185.49|0
1655377170000|2022-06-16 10:59:30|12182.27|12182.27|12182.27|12182.27|12182.27|12182.27|12182.27|12182.27|0
1655377190000|2022-06-16 10:59:50|12178.07|12178.07|12178.07|12178.07|12178.07|12178.07|12178.07|12178.07|0
1655377200000|2022-06-16 11:00:00|12192.35|12192.35|12230.33|12230.33|12231.75|12231.75|12192.35|12192.35|0
1655377210000|2022-06-16 11:00:10|12231.73|12231.73|12230.33|12230.33|12231.73|12231.73|12230.33|12230.33|0
1655377220000|2022-06-16 11:00:20|12226.14|12226.14|12207.48|12207.48|12226.14|12226.14|12207.48|12207.48|0
1655377230000|2022-06-16 11:00:30|12224.92|12224.92|12224.92|12224.92|12224.92|12224.92|12224.92|12224.92|0
1655377240000|2022-06-16 11:00:40|12229.68|12229.68|12229.68|12229.68|12229.68|12229.68|12229.68|12229.68|0
1655377250000|2022-06-16 11:00:50|12227.84|12227.84|12227.38|12227.38|12227.84|12227.84|12227.38|12227.38|0
1655377260000|2022-06-16 11:01:00|12211.52|12211.52|12211.52|12211.52|12211.52|12211.52|12211.52|12211.52|0
1655377270000|2022-06-16 11:01:10|12213.11|12213.11|12217.87|12217.87|12221.04|12221.04|12213.11|12213.11|0
1655377300000|2022-06-16 11:01:40|12219.45|12219.45|12219.45|12219.45|12219.45|12219.45|12219.45|12219.45|0
1655377320000|2022-06-16 11:02:00|12221.04|12221.04|12222.44|12222.44|12222.44|12222.44|12212.64|12212.64|0
1655377330000|2022-06-16 11:02:10|12219.27|12219.27|12224.02|12224.02|12224.02|12224.02|12219.27|12219.27|0
1655377350000|2022-06-16 11:02:30|12214.04|12214.04|12214.04|12214.04|12214.04|12214.04|12214.04|12214.04|0
1655377360000|2022-06-16 11:02:40|12216.84|12216.84|12216.84|12216.84|12216.84|12216.84|12216.84|12216.84|0
1655377380000|2022-06-16 11:03:00|12223.18|12223.18|12223.18|12223.18|12223.18|12223.18|12223.18|12223.18|0
1655377400000|2022-06-16 11:03:20|12221.6|12221.6|12221.6|12221.6|12221.6|12221.6|12221.6|12221.6|0
1655377450000|2022-06-16 11:04:10|12229.53|12229.53|12229.53|12229.53|12229.53|12229.53|12229.53|12229.53|0
1655377460000|2022-06-16 11:04:20|12231.11|12231.11|12240.63|12240.63|12240.63|12240.63|12231.11|12231.11|0
1655377470000|2022-06-16 11:04:30|12232.7|12232.7|12232.7|12232.7|12232.7|12232.7|12232.7|12232.7|0
1655377490000|2022-06-16 11:04:50|12235.87|12235.87|12235.87|12235.87|12235.87|12235.87|12235.87|12235.87|0
1655377500000|2022-06-16 11:05:00|12230.27|12230.27|12230.27|12230.27|12230.27|12230.27|12230.27|12230.27|0
1655377540000|2022-06-16 11:05:40|12238.21|12238.21|12238.21|12238.21|12238.21|12238.21|12238.21|12238.21|0
1655377620000|2022-06-16 11:07:00|12239.6|12239.6|12243.8|12243.8|12243.8|12243.8|12239.6|12239.6|0
1655377630000|2022-06-16 11:07:10|12241|12241|12238.21|12238.21|12241|12241|12238.21|12238.21|0
1655377670000|2022-06-16 11:07:50|12236.62|12236.62|12233.82|12233.82|12236.62|12236.62|12233.82|12233.82|0
1655377690000|2022-06-16 11:08:10|12232.42|12232.42|12232.42|12232.42|12232.42|12232.42|12232.42|12232.42|0
1655377710000|2022-06-16 11:08:30|12241.94|12241.94|12241.94|12241.94|12241.94|12241.94|12241.94|12241.94|0
1655377750000|2022-06-16 11:09:10|12235.59|12235.59|12240.35|12240.35|12240.35|12240.35|12235.59|12235.59|0
1655377790000|2022-06-16 11:09:50|12248.28|12248.28|12257.24|12257.24|12257.24|12257.24|12248.28|12248.28|0
1655377800000|2022-06-16 11:10:00|12252.48|12252.48|12249.31|12249.31|12252.48|12252.48|12249.31|12249.31|0
1655377820000|2022-06-16 11:10:20|12247.72|12247.72|12244.55|12244.55|12247.72|12247.72|12244.55|12244.55|0
1655377830000|2022-06-16 11:10:30|12243.17|12243.17|12243.17|12243.17|12243.17|12243.17|12243.17|12243.17|0
1655377850000|2022-06-16 11:10:50|12237.57|12237.57|12237.57|12237.57|12237.57|12237.57|12237.57|12237.57|0
1655377870000|2022-06-16 11:11:10|12238.03|12238.03|12242.79|12242.79|12242.79|12242.79|12238.03|12238.03|0
1655377880000|2022-06-16 11:11:20|12248.39|12248.39|12248.39|12248.39|12248.39|12248.39|12248.39|12248.39|0
1655377930000|2022-06-16 11:12:10|12245.22|12245.22|12245.22|12245.22|12245.22|12245.22|12245.22|12245.22|0
1655377950000|2022-06-16 11:12:30|12243.63|12243.63|12243.63|12243.63|12243.63|12243.63|12243.63|12243.63|0
1655377980000|2022-06-16 11:13:00|12240.46|12240.46|12240.46|12240.46|12240.46|12240.46|12240.46|12240.46|0
1655378080000|2022-06-16 11:14:40|12238.87|12238.87|12238.87|12238.87|12238.87|12238.87|12238.87|12238.87|0
1655378090000|2022-06-16 11:14:50|12243.63|12243.63|12246.8|12246.8|12246.8|12246.8|12243.63|12243.63|0
1655378120000|2022-06-16 11:15:20|12251.56|12251.56|12251.56|12251.56|12251.56|12251.56|12251.56|12251.56|0
1655378230000|2022-06-16 11:17:10|12261.08|12261.08|12261.08|12261.08|12261.08|12261.08|12261.08|12261.08|0
1655378260000|2022-06-16 11:17:40|12263.88|12263.88|12263.88|12263.88|12263.88|12263.88|12263.88|12263.88|0
1655378290000|2022-06-16 11:18:10|12262.5|12262.5|12262.5|12262.5|12262.5|12262.5|12262.5|12262.5|0
1655378300000|2022-06-16 11:18:20|12264.08|12264.08|12264.08|12264.08|12264.08|12264.08|12264.08|12264.08|0
1655378330000|2022-06-16 11:18:50|12259.32|12259.32|12259.32|12259.32|12259.32|12259.32|12259.32|12259.32|0
1655378380000|2022-06-16 11:19:40|12252.98|12252.98|12252.98|12252.98|12252.98|12252.98|12252.98|12252.98|0
1655378400000|2022-06-16 11:20:00|12251.39|12251.39|12249.81|12249.81|12251.39|12251.39|12249.81|12249.81|0
1655378430000|2022-06-16 11:20:30|12248.22|12248.22|12248.22|12248.22|12248.22|12248.22|12248.22|12248.22|0
1655378440000|2022-06-16 11:20:40|12239.45|12239.45|12234.88|12234.88|12239.45|12239.45|12234.88|12234.88|0
1655378460000|2022-06-16 11:21:00|12233.48|12233.48|12233.48|12233.48|12233.48|12233.48|12233.48|12233.48|0
1655378500000|2022-06-16 11:21:40|12230.31|12230.31|12230.31|12230.31|12230.31|12230.31|12230.31|12230.31|0
1655378600000|2022-06-16 11:23:20|12233.48|12233.48|12233.48|12233.48|12233.48|12233.48|12233.48|12233.48|0
1655378690000|2022-06-16 11:24:50|12230.68|12230.68|12230.68|12230.68|12230.68|12230.68|12230.68|12230.68|0
1655378740000|2022-06-16 11:25:40|12227.51|12227.51|12227.51|12227.51|12227.51|12227.51|12227.51|12227.51|0
1655378750000|2022-06-16 11:25:50|12225.92|12225.92|12227.32|12227.32|12227.32|12227.32|12225.92|12225.92|0
1655378780000|2022-06-16 11:26:20|12230.12|12230.12|12248.75|12248.75|12248.75|12248.75|12230.12|12230.12|0
1655378790000|2022-06-16 11:26:30|12247.35|12247.35|12244.18|12244.18|12247.35|12247.35|12244.18|12244.18|0
1655378800000|2022-06-16 11:26:40|12250.52|12250.52|12248.93|12248.93|12250.52|12250.52|12248.93|12248.93|0
1655378810000|2022-06-16 11:26:50|12247.54|12247.54|12250.33|12250.33|12250.33|12250.33|12247.54|12247.54|0
1655378820000|2022-06-16 11:27:00|12246.14|12246.14|12246.14|12246.14|12246.14|12246.14|12246.14|12246.14|0
1655378860000|2022-06-16 11:27:40|12251.73|12251.73|12251.73|12251.73|12251.73|12251.73|12251.73|12251.73|0
1655378890000|2022-06-16 11:28:10|12255.93|12255.93|12265.45|12265.45|12265.45|12265.45|12255.93|12255.93|0
1655378900000|2022-06-16 11:28:20|12266.37|12266.37|12266.37|12266.37|12266.37|12266.37|12266.37|12266.37|0
1655378910000|2022-06-16 11:28:30|12264.78|12264.78|12264.78|12264.78|12264.78|12264.78|12264.78|12264.78|0
1655378930000|2022-06-16 11:28:50|12261.61|12261.61|12261.61|12261.61|12261.61|12261.61|12261.61|12261.61|0
1655378940000|2022-06-16 11:29:00|12261.15|12261.15|12261.15|12261.15|12261.15|12261.15|12261.15|12261.15|0
1655378950000|2022-06-16 11:29:10|12257.98|12257.98|12256.58|12256.58|12257.98|12257.98|12256.58|12256.58|0
1655378970000|2022-06-16 11:29:30|12253.41|12253.41|12253.41|12253.41|12253.41|12253.41|12253.41|12253.41|0
1655379050000|2022-06-16 11:30:50|12258.16|12258.16|12258.16|12258.16|12258.16|12258.16|12258.16|12258.16|0
1655379090000|2022-06-16 11:31:30|12255.37|12255.37|12255.37|12255.37|12255.37|12255.37|12255.37|12255.37|0
1655379140000|2022-06-16 11:32:20|12247.44|12247.44|12247.44|12247.44|12247.44|12247.44|12247.44|12247.44|0
1655379150000|2022-06-16 11:32:30|12249.02|12249.02|12255.18|12255.18|12255.18|12255.18|12249.02|12249.02|0
1655379160000|2022-06-16 11:32:40|12258.35|12258.35|12258.35|12258.35|12258.35|12258.35|12258.35|12258.35|0
1655379210000|2022-06-16 11:33:30|12259.94|12259.94|12259.94|12259.94|12259.94|12259.94|12259.94|12259.94|0
1655379220000|2022-06-16 11:33:40|12257.14|12257.14|12255.55|12255.55|12257.14|12257.14|12255.55|12255.55|0
1655379250000|2022-06-16 11:34:10|12252.38|12252.38|12250.61|12250.61|12252.38|12252.38|12249.21|12249.21|0
1655379290000|2022-06-16 11:34:50|12249.21|12249.21|12249.21|12249.21|12249.21|12249.21|12249.21|12249.21|0
1655379300000|2022-06-16 11:35:00|12247.62|12247.62|12250.79|12250.79|12250.79|12250.79|12247.62|12247.62|0
1655379350000|2022-06-16 11:35:50|12249.21|12249.21|12249.21|12249.21|12249.21|12249.21|12249.21|12249.21|0
1655379380000|2022-06-16 11:36:20|12247.81|12247.81|12252.57|12252.57|12252.57|12252.57|12247.81|12247.81|0
1655379450000|2022-06-16 11:37:30|12255.74|12255.74|12255.74|12255.74|12255.74|12255.74|12255.74|12255.74|0
1655379480000|2022-06-16 11:38:00|12258.91|12258.91|12258.91|12258.91|12258.91|12258.91|12258.91|12258.91|0
1655379490000|2022-06-16 11:38:10|12262.08|12262.08|12263.67|12263.67|12263.67|12263.67|12262.08|12262.08|0
1655379500000|2022-06-16 11:38:20|12267.87|12267.87|12270.67|12270.67|12270.67|12270.67|12267.87|12267.87|0
1655379530000|2022-06-16 11:38:50|12264.32|12264.32|12264.32|12264.32|12264.32|12264.32|12264.32|12264.32|0
1655379580000|2022-06-16 11:39:40|12259.56|12259.56|12259.56|12259.56|12259.56|12259.56|12259.56|12259.56|0
1655379630000|2022-06-16 11:40:30|12251.17|12251.17|12251.17|12251.17|12251.17|12251.17|12251.17|12251.17|0
1655379660000|2022-06-16 11:41:00|12248.37|12248.37|12248.37|12248.37|12248.37|12248.37|12248.37|12248.37|0
1655379700000|2022-06-16 11:41:40|12249.77|12249.77|12249.77|12249.77|12249.77|12249.77|12249.77|12249.77|0
1655379730000|2022-06-16 11:42:10|12245.01|12245.01|12248.18|12248.18|12248.18|12248.18|12245.01|12245.01|0
1655379740000|2022-06-16 11:42:20|12245.01|12245.01|12245.01|12245.01|12245.01|12245.01|12245.01|12245.01|0
1655379770000|2022-06-16 11:42:50|12239.41|12239.41|12239.41|12239.41|12239.41|12239.41|12239.41|12239.41|0
1655379800000|2022-06-16 11:43:20|12236.24|12236.24|12236.24|12236.24|12236.24|12236.24|12236.24|12236.24|0
1655379810000|2022-06-16 11:43:30|12233.44|12233.44|12233.44|12233.44|12233.44|12233.44|12233.44|12233.44|0
1655379830000|2022-06-16 11:43:50|12235.03|12235.03|12235.03|12235.03|12235.03|12235.03|12235.03|12235.03|0
1655379870000|2022-06-16 11:44:30|12232.73|12232.73|12232.73|12232.73|12232.73|12232.73|12232.73|12232.73|0
1655379880000|2022-06-16 11:44:40|12227.97|12227.97|12223.77|12223.77|12227.97|12227.97|12223.77|12223.77|0
1655379900000|2022-06-16 11:45:00|12222.37|12222.37|12223.77|12223.77|12223.77|12223.77|12222.37|12222.37|0
1655379910000|2022-06-16 11:45:10|12220.6|12220.6|12219.01|12219.01|12220.6|12220.6|12219.01|12219.01|0
1655379920000|2022-06-16 11:45:20|12214.25|12214.25|12214.25|12214.25|12214.25|12214.25|12214.25|12214.25|0
1655379930000|2022-06-16 11:45:30|12211.08|12211.08|12207.91|12207.91|12211.08|12211.08|12207.91|12207.91|0
1655379940000|2022-06-16 11:45:40|12208.37|12208.37|12208.37|12208.37|12208.37|12208.37|12208.37|12208.37|0
1655380030000|2022-06-16 11:47:10|12206.78|12206.78|12206.78|12206.78|12206.78|12206.78|12206.78|12206.78|0
1655380120000|2022-06-16 11:48:40|12205.2|12205.2|12203.61|12203.61|12205.2|12205.2|12203.61|12203.61|0
1655380130000|2022-06-16 11:48:50|12205.2|12205.2|12202.4|12202.4|12205.2|12205.2|12202.4|12202.4|0
1655380140000|2022-06-16 11:49:00|12201|12201|12203.8|12203.8|12203.8|12203.8|12201|12201|0
1655380160000|2022-06-16 11:49:20|12202.21|12202.21|12200.63|12200.63|12202.21|12202.21|12200.63|12200.63|0
1655380170000|2022-06-16 11:49:30|12202.03|12202.03|12197.27|12197.27|12202.03|12202.03|12197.27|12197.27|0
1655380190000|2022-06-16 11:49:50|12200.44|12200.44|12200.44|12200.44|12200.44|12200.44|12200.44|12200.44|0
1655380220000|2022-06-16 11:50:20|12198.85|12198.85|12198.85|12198.85|12198.85|12198.85|12198.85|12198.85|0
1655380230000|2022-06-16 11:50:30|12192.51|12192.51|12192.51|12192.51|12192.51|12192.51|12192.51|12192.51|0
1655380280000|2022-06-16 11:51:20|12197.27|12197.27|12197.27|12197.27|12197.27|12197.27|12197.27|12197.27|0
1655380290000|2022-06-16 11:51:30|12200.44|12200.44|12200.44|12200.44|12200.44|12200.44|12200.44|12200.44|0
1655380310000|2022-06-16 11:51:50|12197.27|12197.27|12195.68|12195.68|12197.27|12197.27|12195.68|12195.68|0
1655380330000|2022-06-16 11:52:10|12194.09|12194.09|12194.09|12194.09|12194.09|12194.09|12194.09|12194.09|0
1655380350000|2022-06-16 11:52:30|12195.68|12195.68|12195.68|12195.68|12195.68|12195.68|12195.68|12195.68|0
1655380390000|2022-06-16 11:53:10|12191.48|12191.48|12191.48|12191.48|12191.48|12191.48|12191.48|12191.48|0
1655380410000|2022-06-16 11:53:30|12193.26|12193.26|12193.26|12193.26|12193.26|12193.26|12191.86|12191.86|0
1655380450000|2022-06-16 11:54:10|12196.05|12196.05|12196.05|12196.05|12196.05|12196.05|12196.05|12196.05|0
1655380570000|2022-06-16 11:56:10|12194.65|12194.65|12194.65|12194.65|12194.65|12194.65|12194.65|12194.65|0
1655380590000|2022-06-16 11:56:30|12205.76|12205.76|12205.76|12205.76|12205.76|12205.76|12205.76|12205.76|0
1655380610000|2022-06-16 11:56:50|12202.59|12202.59|12202.59|12202.59|12202.59|12202.59|12202.59|12202.59|0
1655380780000|2022-06-16 11:59:40|12199.41|12199.41|12199.41|12199.41|12199.41|12199.41|12199.41|12199.41|0
1655380800000|2022-06-16 12:00:00|12193.07|12193.07|12199.41|12199.41|12199.41|12199.41|12193.07|12193.07|0
1655380830000|2022-06-16 12:00:30|12201|12201|12201|12201|12201|12201|12201|12201|0
1655380860000|2022-06-16 12:01:00|12206.6|12206.6|12206.6|12206.6|12206.6|12206.6|12206.6|12206.6|0
1655380910000|2022-06-16 12:01:50|12208.44|12208.44|12208.44|12208.44|12208.44|12208.44|12208.44|12208.44|0
1655380920000|2022-06-16 12:02:00|12212.63|12212.63|12212.63|12212.63|12212.63|12212.63|12212.63|12212.63|0
1655380950000|2022-06-16 12:02:30|12230.08|12230.08|12230.08|12230.08|12230.08|12230.08|12230.08|12230.08|0
1655380960000|2022-06-16 12:02:40|12233.25|12233.25|12233.25|12233.25|12233.25|12233.25|12233.25|12233.25|0
1655380970000|2022-06-16 12:02:50|12237.45|12237.45|12237.45|12237.45|12237.45|12237.45|12237.45|12237.45|0
1655381020000|2022-06-16 12:03:40|12240.25|12240.25|12240.25|12240.25|12240.25|12240.25|12240.25|12240.25|0
1655381080000|2022-06-16 12:04:40|12246.6|12246.6|12246.6|12246.6|12246.6|12246.6|12246.6|12246.6|0
1655381130000|2022-06-16 12:05:30|12247.06|12247.06|12247.06|12247.06|12247.06|12247.06|12247.06|12247.06|0
1655381170000|2022-06-16 12:06:10|12248.64|12248.64|12252.84|12252.84|12252.84|12252.84|12248.64|12248.64|0
1655381200000|2022-06-16 12:06:40|12262.64|12262.64|12262.64|12262.64|12262.64|12262.64|12262.64|12262.64|0
1655381230000|2022-06-16 12:07:10|12265.44|12265.44|12265.44|12265.44|12265.44|12265.44|12265.44|12265.44|0
1655381250000|2022-06-16 12:07:30|12281.3|12281.3|12281.3|12281.3|12281.3|12281.3|12281.3|12281.3|0
1655381260000|2022-06-16 12:07:40|12284.1|12284.1|12284.1|12284.1|12284.1|12284.1|12284.1|12284.1|0
1655381320000|2022-06-16 12:08:40|12278.5|12278.5|12286.43|12286.43|12286.43|12286.43|12278.5|12278.5|0
1655381330000|2022-06-16 12:08:50|12283.63|12283.63|12277.28|12277.28|12283.63|12283.63|12277.28|12277.28|0
1655381380000|2022-06-16 12:09:40|12283.63|12283.63|12283.63|12283.63|12283.63|12283.63|12283.63|12283.63|0
1655381430000|2022-06-16 12:10:30|12278.87|12278.87|12278.87|12278.87|12278.87|12278.87|12278.87|12278.87|0
1655381570000|2022-06-16 12:12:50|12270.94|12270.94|12268.14|12268.14|12270.94|12270.94|12268.14|12268.14|0
1655381630000|2022-06-16 12:13:50|12266.55|12266.55|12266.55|12266.55|12266.55|12266.55|12266.55|12266.55|0
1655381640000|2022-06-16 12:14:00|12269.73|12269.73|12269.73|12269.73|12269.73|12269.73|12269.73|12269.73|0
1655381660000|2022-06-16 12:14:20|12268.14|12268.14|12268.14|12268.14|12268.14|12268.14|12268.14|12268.14|0
1655381700000|2022-06-16 12:15:00|12270.94|12270.94|12269.54|12269.54|12270.94|12270.94|12269.54|12269.54|0
1655381750000|2022-06-16 12:15:50|12267.95|12267.95|12267.95|12267.95|12267.95|12267.95|12267.95|12267.95|0
1655381780000|2022-06-16 12:16:20|12270.75|12270.75|12270.75|12270.75|12270.75|12270.75|12270.75|12270.75|0
1655381830000|2022-06-16 12:17:10|12273.55|12273.55|12273.55|12273.55|12273.55|12273.55|12273.55|12273.55|0
1655381880000|2022-06-16 12:18:00|12267.95|12267.95|12267.95|12267.95|12267.95|12267.95|12267.95|12267.95|0
1655381890000|2022-06-16 12:18:10|12268.41|12268.41|12268.41|12268.41|12268.41|12268.41|12268.41|12268.41|0
1655381930000|2022-06-16 12:18:50|12265.24|12265.24|12265.24|12265.24|12265.24|12265.24|12265.24|12265.24|0
1655381960000|2022-06-16 12:19:20|12262.07|12262.07|12262.07|12262.07|12262.07|12262.07|12262.07|12262.07|0
1655381980000|2022-06-16 12:19:40|12258.9|12258.9|12258.9|12258.9|12258.9|12258.9|12258.9|12258.9|0
1655382030000|2022-06-16 12:20:30|12262.07|12262.07|12268.41|12268.41|12268.41|12268.41|12262.07|12262.07|0
1655382060000|2022-06-16 12:21:00|12271.59|12271.59|12271.59|12271.59|12271.59|12271.59|12271.59|12271.59|0
1655382090000|2022-06-16 12:21:30|12275.78|12275.78|12275.78|12275.78|12275.78|12275.78|12275.78|12275.78|0
1655382130000|2022-06-16 12:22:10|12277.37|12277.37|12280.54|12280.54|12280.54|12280.54|12277.37|12277.37|0
1655382190000|2022-06-16 12:23:10|12283.34|12283.34|12283.34|12283.34|12283.34|12283.34|12283.34|12283.34|0
1655382260000|2022-06-16 12:24:20|12284.26|12284.26|12284.26|12284.26|12284.26|12284.26|12284.26|12284.26|0
1655382270000|2022-06-16 12:24:30|12283.34|12283.34|12283.34|12283.34|12283.34|12283.34|12283.34|12283.34|0
1655382290000|2022-06-16 12:24:50|12280.54|12280.54|12279.14|12279.14|12280.54|12280.54|12279.14|12279.14|0
1655382300000|2022-06-16 12:25:00|12277.74|12277.74|12274.94|12274.94|12277.74|12277.74|12274.94|12274.94|0
1655382320000|2022-06-16 12:25:20|12276.53|12276.53|12278.12|12278.12|12278.12|12278.12|12276.53|12276.53|0
1655382330000|2022-06-16 12:25:30|12282.32|12282.32|12282.32|12282.32|12282.32|12282.32|12282.32|12282.32|0
1655382430000|2022-06-16 12:27:10|12277.56|12277.56|12277.56|12277.56|12277.56|12277.56|12277.56|12277.56|0
1655382550000|2022-06-16 12:29:10|12272.8|12272.8|12268.6|12268.6|12272.8|12272.8|12268.6|12268.6|0
1655382560000|2022-06-16 12:29:20|12267.68|12267.68|12267.68|12267.68|12267.68|12267.68|12267.68|12267.68|0
1655382600000|2022-06-16 12:30:00|12261.34|12261.34|12261.34|12261.34|12261.34|12261.34|12261.34|12261.34|0
1655382610000|2022-06-16 12:30:10|12263.11|12263.11|12265.24|12265.24|12265.24|12265.24|12261.52|12261.52|0
1655382620000|2022-06-16 12:30:20|12276.34|12276.34|12276.34|12276.34|12276.34|12276.34|12276.34|12276.34|0
1655382630000|2022-06-16 12:30:30|12274.76|12274.76|12269.16|12269.16|12274.76|12274.76|12269.16|12269.16|0
1655382660000|2022-06-16 12:31:00|12266.36|12266.36|12266.36|12266.36|12266.36|12266.36|12266.36|12266.36|0
1655382680000|2022-06-16 12:31:20|12272.71|12272.71|12272.71|12272.71|12272.71|12272.71|12272.71|12272.71|0
1655382700000|2022-06-16 12:31:40|12271.31|12271.31|12269.72|12269.72|12271.31|12271.31|12269.72|12269.72|0
1655382770000|2022-06-16 12:32:50|12268.13|12268.13|12266.55|12266.55|12268.13|12268.13|12266.55|12266.55|0
1655382790000|2022-06-16 12:33:10|12263.38|12263.38|12263.38|12263.38|12263.38|12263.38|12263.38|12263.38|0
1655382890000|2022-06-16 12:34:50|12269.72|12269.72|12269.72|12269.72|12269.72|12269.72|12269.72|12269.72|0
1655382900000|2022-06-16 12:35:00|12264.96|12264.96|12255.82|12255.82|12264.96|12264.96|12255.82|12255.82|0
1655382910000|2022-06-16 12:35:10|12253.98|12253.98|12253.98|12253.98|12253.98|12253.98|12253.98|12253.98|0
1655382930000|2022-06-16 12:35:30|12261.91|12261.91|12265.27|12265.27|12266.67|12266.67|12261.91|12261.91|0
1655382990000|2022-06-16 12:36:30|12263.87|12263.87|12262.47|12262.47|12263.87|12263.87|12262.47|12262.47|0
1655383050000|2022-06-16 12:37:30|12266.67|12266.67|12266.67|12266.67|12266.67|12266.67|12266.67|12266.67|0
1655383100000|2022-06-16 12:38:20|12284.12|12284.12|12284.12|12284.12|12284.12|12284.12|12284.12|12284.12|0
1655383110000|2022-06-16 12:38:30|12282.53|12282.53|12282.53|12282.53|12282.53|12282.53|12282.53|12282.53|0
1655383130000|2022-06-16 12:38:50|12283.93|12283.93|12283.93|12283.93|12283.93|12283.93|12283.93|12283.93|0
1655383240000|2022-06-16 12:40:40|12290.27|12290.27|12290.27|12290.27|12290.27|12290.27|12290.27|12290.27|0
1655383320000|2022-06-16 12:42:00|12282.34|12282.34|12282.34|12282.34|12282.34|12282.34|12282.34|12282.34|0
1655383400000|2022-06-16 12:43:20|12282.8|12282.8|12274.87|12274.87|12282.8|12282.8|12274.87|12274.87|0
1655383450000|2022-06-16 12:44:10|12270.11|12270.11|12270.11|12270.11|12270.11|12270.11|12270.11|12270.11|0
1655383460000|2022-06-16 12:44:20|12261.72|12261.72|12261.72|12261.72|12261.72|12261.72|12261.72|12261.72|0
1655383470000|2022-06-16 12:44:30|12256.96|12256.96|12256.96|12256.96|12256.96|12256.96|12256.96|12256.96|0
1655383510000|2022-06-16 12:45:10|12266.48|12266.48|12265.08|12265.08|12266.48|12266.48|12265.08|12265.08|0
1655383520000|2022-06-16 12:45:20|12263.49|12263.49|12260.32|12260.32|12263.49|12263.49|12260.32|12260.32|0
1655383530000|2022-06-16 12:45:30|12258.73|12258.73|12257.33|12257.33|12258.73|12258.73|12257.33|12257.33|0
1655383560000|2022-06-16 12:46:00|12258.73|12258.73|12263.49|12263.49|12263.49|12263.49|12258.73|12258.73|0
1655383590000|2022-06-16 12:46:30|12265.08|12265.08|12265.08|12265.08|12265.08|12265.08|12265.08|12265.08|0
1655383630000|2022-06-16 12:47:10|12262.28|12262.28|12262.28|12262.28|12262.28|12262.28|12262.28|12262.28|0
1655383770000|2022-06-16 12:49:30|12260.88|12260.88|12256.68|12256.68|12260.88|12260.88|12256.68|12256.68|0
1655383800000|2022-06-16 12:50:00|12259.48|12259.48|12256.68|12256.68|12262.28|12262.28|12256.68|12256.68|0
1655383810000|2022-06-16 12:50:10|12255.09|12255.09|12255.09|12255.09|12255.09|12255.09|12255.09|12255.09|0
1655383820000|2022-06-16 12:50:20|12256.68|12256.68|12256.68|12256.68|12256.68|12256.68|12256.68|12256.68|0
1655383840000|2022-06-16 12:50:40|12258.08|12258.08|12262.28|12262.28|12262.28|12262.28|12258.08|12258.08|0
1655383850000|2022-06-16 12:50:50|12267.03|12267.03|12265.45|12265.45|12267.03|12267.03|12265.45|12265.45|0
1655383860000|2022-06-16 12:51:00|12264.05|12264.05|12262.46|12262.46|12264.05|12264.05|12262.46|12262.46|0
1655383870000|2022-06-16 12:51:10|12261.06|12261.06|12265.26|12265.26|12265.26|12265.26|12261.06|12261.06|0
1655383880000|2022-06-16 12:51:20|12266.66|12266.66|12266.66|12266.66|12266.66|12266.66|12266.66|12266.66|0
1655384010000|2022-06-16 12:53:30|12276.18|12276.18|12276.18|12276.18|12276.18|12276.18|12276.18|12276.18|0
1655384020000|2022-06-16 12:53:40|12274.59|12274.59|12274.59|12274.59|12274.59|12274.59|12274.59|12274.59|0
1655384040000|2022-06-16 12:54:00|12271.42|12271.42|12271.42|12271.42|12271.42|12271.42|12271.42|12271.42|0
1655384080000|2022-06-16 12:54:40|12279.35|12279.35|12279.35|12279.35|12279.35|12279.35|12279.35|12279.35|0
1655384090000|2022-06-16 12:54:50|12280.27|12280.27|12280.27|12280.27|12280.27|12280.27|12280.27|12280.27|0
1655384120000|2022-06-16 12:55:20|12285.03|12285.03|12289.23|12289.23|12289.23|12289.23|12285.03|12285.03|0
1655384130000|2022-06-16 12:55:30|12292.03|12292.03|12292.03|12292.03|12292.03|12292.03|12292.03|12292.03|0
1655384170000|2022-06-16 12:56:10|12290.44|12290.44|12293.61|12293.61|12293.61|12293.61|12290.44|12290.44|0
1655384200000|2022-06-16 12:56:40|12295.01|12295.01|12295.01|12295.01|12295.01|12295.01|12295.01|12295.01|0
1655384210000|2022-06-16 12:56:50|12292.21|12292.21|12292.21|12292.21|12292.21|12292.21|12292.21|12292.21|0
1655384220000|2022-06-16 12:57:00|12289.41|12289.41|12289.41|12289.41|12289.41|12289.41|12289.41|12289.41|0
1655384270000|2022-06-16 12:57:50|12287.83|12287.83|12286.24|12286.24|12287.83|12287.83|12286.24|12286.24|0
1655384290000|2022-06-16 12:58:10|12278.31|12278.31|12278.31|12278.31|12278.31|12278.31|12278.31|12278.31|0
1655384330000|2022-06-16 12:58:50|12276.91|12276.91|12278.12|12278.12|12278.12|12278.12|12275.32|12275.32|0
1655384340000|2022-06-16 12:59:00|12276.72|12276.72|12276.72|12276.72|12276.72|12276.72|12276.72|12276.72|0
1655384370000|2022-06-16 12:59:30|12273.93|12273.93|12273.93|12273.93|12273.93|12273.93|12273.93|12273.93|0
1655384410000|2022-06-16 13:00:10|12264.41|12264.41|12264.41|12264.41|12264.41|12264.41|12264.41|12264.41|0
1655384470000|2022-06-16 13:01:10|12258.06|12258.06|12258.06|12258.06|12258.06|12258.06|12258.06|12258.06|0
1655384500000|2022-06-16 13:01:40|12259.65|12259.65|12258.25|12258.25|12259.65|12259.65|12258.25|12258.25|0
1655384510000|2022-06-16 13:01:50|12259.65|12259.65|12263.85|12263.85|12263.85|12263.85|12259.65|12259.65|0
1655384540000|2022-06-16 13:02:20|12266.65|12266.65|12269.82|12269.82|12269.82|12269.82|12266.65|12266.65|0
1655384550000|2022-06-16 13:02:30|12272.99|12272.99|12272.99|12272.99|12272.99|12272.99|12269.82|12269.82|0
1655384560000|2022-06-16 13:02:40|12274.58|12274.58|12274.58|12274.58|12274.58|12274.58|12274.58|12274.58|0
1655384580000|2022-06-16 13:03:00|12278.78|12278.78|12278.78|12278.78|12278.78|12278.78|12278.78|12278.78|0
1655384600000|2022-06-16 13:03:20|12275.98|12275.98|12275.98|12275.98|12275.98|12275.98|12275.98|12275.98|0
1655384610000|2022-06-16 13:03:30|12277.38|12277.38|12277.38|12277.38|12277.38|12277.38|12277.38|12277.38|0
1655384670000|2022-06-16 13:04:30|12271.78|12271.78|12270.38|12270.38|12271.78|12271.78|12270.38|12270.38|0
1655384710000|2022-06-16 13:05:10|12268.79|12268.79|12281.3|12281.3|12281.3|12281.3|12268.79|12268.79|0
1655384720000|2022-06-16 13:05:20|12278.12|12278.12|12278.12|12278.12|12278.12|12278.12|12278.12|12278.12|0
1655384740000|2022-06-16 13:05:40|12279.52|12279.52|12279.52|12279.52|12279.52|12279.52|12279.52|12279.52|0
1655384750000|2022-06-16 13:05:50|12282.7|12282.7|12282.7|12282.7|12282.7|12282.7|12282.7|12282.7|0
1655384850000|2022-06-16 13:07:30|12285.49|12285.49|12289.69|12289.69|12289.69|12289.69|12285.49|12285.49|0
1655384880000|2022-06-16 13:08:00|12289.23|12289.23|12289.23|12289.23|12289.23|12289.23|12289.23|12289.23|0
1655384920000|2022-06-16 13:08:40|12287.83|12287.83|12289.23|12289.23|12289.23|12289.23|12287.83|12287.83|0
1655384950000|2022-06-16 13:09:10|12295.58|12295.58|12295.58|12295.58|12295.58|12295.58|12295.58|12295.58|0
1655384990000|2022-06-16 13:09:50|12292.78|12292.78|12292.78|12292.78|12292.78|12292.78|12292.78|12292.78|0
1655385010000|2022-06-16 13:10:10|12282.24|12282.24|12282.24|12282.24|12282.24|12282.24|12282.24|12282.24|0
1655385030000|2022-06-16 13:10:30|12285.03|12285.03|12285.03|12285.03|12285.03|12285.03|12285.03|12285.03|0
1655385180000|2022-06-16 13:13:00|12283.45|12283.45|12283.45|12283.45|12283.45|12283.45|12283.45|12283.45|0
1655385250000|2022-06-16 13:14:10|12276.45|12276.45|12275.99|12275.99|12276.45|12276.45|12275.99|12275.99|0
1655385340000|2022-06-16 13:15:40|12268.99|12268.99|12262.65|12262.65|12268.99|12268.99|12262.65|12262.65|0
1655385350000|2022-06-16 13:15:50|12268.99|12268.99|12268.99|12268.99|12268.99|12268.99|12268.99|12268.99|0
1655385380000|2022-06-16 13:16:20|12272.17|12272.17|12272.17|12272.17|12272.17|12272.17|12272.17|12272.17|0
1655385390000|2022-06-16 13:16:30|12270.58|12270.58|12272.17|12272.17|12272.17|12272.17|12268.99|12268.99|0
1655385500000|2022-06-16 13:18:20|12275.34|12275.34|12275.34|12275.34|12275.34|12275.34|12275.34|12275.34|0
1655385540000|2022-06-16 13:19:00|12283.27|12283.27|12283.27|12283.27|12283.27|12283.27|12283.27|12283.27|0
1655385680000|2022-06-16 13:21:20|12272.17|12272.17|12275.34|12275.34|12275.34|12275.34|12272.17|12272.17|0
1655385690000|2022-06-16 13:21:30|12274.42|12274.42|12274.42|12274.42|12274.42|12274.42|12274.42|12274.42|0
1655385720000|2022-06-16 13:22:00|12273.02|12273.02|12273.02|12273.02|12273.02|12273.02|12273.02|12273.02|0
1655385730000|2022-06-16 13:22:10|12275.82|12275.82|12275.82|12275.82|12275.82|12275.82|12275.82|12275.82|0
1655385740000|2022-06-16 13:22:20|12274.42|12274.42|12274.42|12274.42|12274.42|12274.42|12274.42|12274.42|0
1655385830000|2022-06-16 13:23:50|12268.07|12268.07|12268.07|12268.07|12268.07|12268.07|12268.07|12268.07|0
1655385890000|2022-06-16 13:24:50|12264.9|12264.9|12260.7|12260.7|12264.9|12264.9|12260.7|12260.7|0
1655385970000|2022-06-16 13:26:10|12267.05|12267.05|12265.46|12265.46|12267.05|12267.05|12265.46|12265.46|0
1655385990000|2022-06-16 13:26:30|12265.92|12265.92|12265.92|12265.92|12265.92|12265.92|12265.92|12265.92|0
1655386010000|2022-06-16 13:26:50|12270.68|12270.68|12270.68|12270.68|12270.68|12270.68|12270.68|12270.68|0
1655386050000|2022-06-16 13:27:30|12272.27|12272.27|12272.27|12272.27|12272.27|12272.27|12272.27|12272.27|0
1655386070000|2022-06-16 13:27:50|12270.87|12270.87|12272.27|12272.27|12272.27|12272.27|12270.87|12270.87|0
1655386080000|2022-06-16 13:28:00|12269.47|12269.47|12268.07|12268.07|12269.47|12269.47|12268.07|12268.07|0
1655386140000|2022-06-16 13:29:00|12272.83|12272.83|12272.83|12272.83|12272.83|12272.83|12272.83|12272.83|0
1655386150000|2022-06-16 13:29:10|12275.63|12275.63|12275.63|12275.63|12275.63|12275.63|12275.63|12275.63|0
1655386170000|2022-06-16 13:29:30|12279.82|12279.82|12279.82|12279.82|12279.82|12279.82|12279.82|12279.82|0
1655386190000|2022-06-16 13:29:50|12276.65|12276.65|12276.65|12276.65|12276.65|12276.65|12276.65|12276.65|0
1655386280000|2022-06-16 13:31:20|12278.24|12278.24|12279.82|12279.82|12279.82|12279.82|12278.24|12278.24|0
1655386290000|2022-06-16 13:31:30|12275.07|12275.07|12275.07|12275.07|12275.07|12275.07|12275.07|12275.07|0
1655386320000|2022-06-16 13:32:00|12273.67|12273.67|12270.49|12270.49|12273.67|12273.67|12260.98|12260.98|0
1655386330000|2022-06-16 13:32:10|12272.08|12272.08|12272.08|12272.08|12272.08|12272.08|12272.08|12272.08|0
1655386340000|2022-06-16 13:32:20|12275.25|12275.25|12273.67|12273.67|12275.25|12275.25|12273.67|12273.67|0
1655386360000|2022-06-16 13:32:40|12272.08|12272.08|12272.08|12272.08|12272.08|12272.08|12272.08|12272.08|0
1655386390000|2022-06-16 13:33:10|12268.91|12268.91|12268.91|12268.91|12268.91|12268.91|12268.91|12268.91|0
1655386400000|2022-06-16 13:33:20|12265.74|12265.74|12264.34|12264.34|12265.74|12265.74|12264.34|12264.34|0
1655386430000|2022-06-16 13:33:50|12263.88|12263.88|12255.59|12255.59|12263.88|12263.88|12255.59|12255.59|0
1655386450000|2022-06-16 13:34:10|12257.17|12257.17|12255.59|12255.59|12258.76|12258.76|12255.59|12255.59|0
1655386460000|2022-06-16 13:34:20|12252.79|12252.79|12252.33|12252.33|12252.79|12252.79|12252.33|12252.33|0
1655386500000|2022-06-16 13:35:00|12250.93|12250.93|12250.93|12250.93|12250.93|12250.93|12250.93|12250.93|0
1655386510000|2022-06-16 13:35:10|12255.69|12255.69|12255.69|12255.69|12255.69|12255.69|12255.69|12255.69|0
1655386520000|2022-06-16 13:35:20|12257.09|12257.09|12258.49|12258.49|12258.49|12258.49|12257.09|12257.09|0
1655386530000|2022-06-16 13:35:30|12266.42|12266.42|12267.82|12267.82|12267.82|12267.82|12266.42|12266.42|0
1655386560000|2022-06-16 13:36:00|12272.18|12272.18|12272.18|12272.18|12272.18|12272.18|12272.18|12272.18|0
1655386570000|2022-06-16 13:36:10|12273.58|12273.58|12273.58|12273.58|12273.58|12273.58|12273.58|12273.58|0
1655386610000|2022-06-16 13:36:50|12276.75|12276.75|12276.75|12276.75|12276.75|12276.75|12276.75|12276.75|0
1655386670000|2022-06-16 13:37:50|12283.1|12283.1|12283.1|12283.1|12283.1|12283.1|12283.1|12283.1|0
1655386680000|2022-06-16 13:38:00|12279.92|12279.92|12279.92|12279.92|12279.92|12279.92|12279.92|12279.92|0
1655386690000|2022-06-16 13:38:10|12275.35|12275.35|12273.95|12273.95|12275.35|12275.35|12273.95|12273.95|0
1655386700000|2022-06-16 13:38:20|12272.55|12272.55|12272.55|12272.55|12272.55|12272.55|12272.55|12272.55|0
1655386720000|2022-06-16 13:38:40|12275.35|12275.35|12275.35|12275.35|12275.35|12275.35|12275.35|12275.35|0
1655386780000|2022-06-16 13:39:40|12278.15|12278.15|12278.15|12278.15|12278.15|12278.15|12278.15|12278.15|0
1655386800000|2022-06-16 13:40:00|12279.74|12279.74|12279.74|12279.74|12279.74|12279.74|12279.74|12279.74|0
1655386850000|2022-06-16 13:40:50|12274.14|12274.14|12274.14|12274.14|12274.14|12274.14|12274.14|12274.14|0
1655386860000|2022-06-16 13:41:00|12264.62|12264.62|12264.62|12264.62|12264.62|12264.62|12264.62|12264.62|0
1655386890000|2022-06-16 13:41:30|12264.16|12264.16|12263.7|12263.7|12264.16|12264.16|12263.7|12263.7|0
1655386920000|2022-06-16 13:42:00|12257.36|12257.36|12257.36|12257.36|12257.36|12257.36|12257.36|12257.36|0
1655386930000|2022-06-16 13:42:10|12258.94|12258.94|12258.94|12258.94|12258.94|12258.94|12258.94|12258.94|0
1655386940000|2022-06-16 13:42:20|12262.12|12262.12|12262.3|12262.3|12262.3|12262.3|12260.72|12260.72|0
1655386960000|2022-06-16 13:42:40|12260.9|12260.9|12259.5|12259.5|12260.9|12260.9|12259.5|12259.5|0
1655386970000|2022-06-16 13:42:50|12262.68|12262.68|12262.68|12262.68|12262.68|12262.68|12262.68|12262.68|0
1655386980000|2022-06-16 13:43:00|12265.48|12265.48|12266.88|12266.88|12266.88|12266.88|12265.48|12265.48|0
1655386990000|2022-06-16 13:43:10|12264.08|12264.08|12264.08|12264.08|12264.08|12264.08|12264.08|12264.08|0
1655387020000|2022-06-16 13:43:40|12262.49|12262.49|12262.49|12262.49|12262.49|12262.49|12262.49|12262.49|0
1655387030000|2022-06-16 13:43:50|12261.57|12261.57|12261.57|12261.57|12261.57|12261.57|12261.57|12261.57|0
1655387070000|2022-06-16 13:44:30|12256.81|12256.81|12252.43|12252.43|12256.81|12256.81|12252.43|12252.43|0
1655387100000|2022-06-16 13:45:00|12255.6|12255.6|12255.6|12255.6|12255.6|12255.6|12255.6|12255.6|0
1655387110000|2022-06-16 13:45:10|12258.4|12258.4|12258.4|12258.4|12262.6|12262.6|12258.4|12258.4|0
1655387120000|2022-06-16 13:45:20|12261.2|12261.2|12261.2|12261.2|12261.2|12261.2|12261.2|12261.2|0
1655387130000|2022-06-16 13:45:30|12258.4|12258.4|12258.4|12258.4|12258.4|12258.4|12258.4|12258.4|0
1655387140000|2022-06-16 13:45:40|12259.8|12259.8|12259.8|12259.8|12259.8|12259.8|12259.8|12259.8|0
1655387200000|2022-06-16 13:46:40|12262.6|12262.6|12265.77|12265.77|12265.77|12265.77|12262.6|12262.6|0
1655387210000|2022-06-16 13:46:50|12267.17|12267.17|12267.17|12267.17|12267.17|12267.17|12267.17|12267.17|0
1655387260000|2022-06-16 13:47:40|12279.3|12279.3|12276.13|12276.13|12279.3|12279.3|12276.13|12276.13|0
1655387280000|2022-06-16 13:48:00|12271.93|12271.93|12273.33|12273.33|12273.33|12273.33|12271.93|12271.93|0
1655387290000|2022-06-16 13:48:10|12278.92|12278.92|12276.13|12276.13|12278.92|12278.92|12276.13|12276.13|0
1655387310000|2022-06-16 13:48:30|12278.92|12278.92|12278.92|12278.92|12278.92|12278.92|12278.92|12278.92|0
1655387380000|2022-06-16 13:49:40|12280.51|12280.51|12281.91|12281.91|12281.91|12281.91|12280.51|12280.51|0
1655387390000|2022-06-16 13:49:50|12279.11|12279.11|12279.11|12279.11|12279.11|12279.11|12279.11|12279.11|0
1655387400000|2022-06-16 13:50:00|12276.31|12276.31|12276.31|12276.31|12276.31|12276.31|12276.31|12276.31|0
1655387410000|2022-06-16 13:50:10|12273.51|12273.51|12273.51|12273.51|12273.51|12273.51|12273.51|12273.51|0
1655387520000|2022-06-16 13:52:00|12270.71|12270.71|12270.71|12270.71|12270.71|12270.71|12270.71|12270.71|0
1655387530000|2022-06-16 13:52:10|12246.92|12246.92|12250.1|12250.1|12250.1|12250.1|12246.92|12246.92|0
1655387550000|2022-06-16 13:52:30|12253.27|12253.27|12253.27|12253.27|12253.27|12253.27|12253.27|12253.27|0
1655387560000|2022-06-16 13:52:40|12252.35|12252.35|12253.93|12253.93|12253.93|12253.93|12252.35|12252.35|0
1655387590000|2022-06-16 13:53:10|12257.11|12257.11|12258.69|12258.69|12258.69|12258.69|12257.11|12257.11|0
1655387600000|2022-06-16 13:53:20|12260.28|12260.28|12265.04|12265.04|12265.04|12265.04|12260.28|12260.28|0
1655387610000|2022-06-16 13:53:30|12266.62|12266.62|12266.62|12266.62|12266.62|12266.62|12266.62|12266.62|0
1655387630000|2022-06-16 13:53:50|12265.22|12265.22|12260.47|12260.47|12265.22|12265.22|12260.47|12260.47|0
1655387660000|2022-06-16 13:54:20|12263.26|12263.26|12266.06|12266.06|12266.06|12266.06|12263.26|12263.26|0
1655387670000|2022-06-16 13:54:30|12272.41|12272.41|12272.41|12272.41|12272.41|12272.41|12272.41|12272.41|0
1655387740000|2022-06-16 13:55:40|12269.61|12269.61|12263.08|12263.08|12271.01|12271.01|12263.08|12263.08|0
1655387800000|2022-06-16 13:56:40|12259.91|12259.91|12259.91|12259.91|12259.91|12259.91|12259.91|12259.91|0
1655387810000|2022-06-16 13:56:50|12264.1|12264.1|12264.1|12264.1|12264.1|12264.1|12264.1|12264.1|0
1655387870000|2022-06-16 13:57:50|12265.5|12265.5|12265.5|12265.5|12265.5|12265.5|12265.5|12265.5|0
1655387880000|2022-06-16 13:58:00|12266.9|12266.9|12266.9|12266.9|12266.9|12266.9|12266.9|12266.9|0
1655387920000|2022-06-16 13:58:40|12268.3|12268.3|12268.3|12268.3|12268.3|12268.3|12268.3|12268.3|0
1655387960000|2022-06-16 13:59:20|12273.06|12273.06|12281.83|12281.83|12281.83|12281.83|12273.06|12273.06|0
1655387980000|2022-06-16 13:59:40|12279.03|12279.03|12279.03|12279.03|12279.03|12279.03|12279.03|12279.03|0
1655387990000|2022-06-16 13:59:50|12277.63|12277.63|12277.63|12277.63|12277.63|12277.63|12277.63|12277.63|0
1655388000000|2022-06-16 14:00:00|12278.09|12278.09|12270.35|12270.35|12278.09|12278.09|12270.35|12270.35|0
1655388050000|2022-06-16 14:00:50|12259.25|12259.25|12254.86|12254.86|12259.25|12259.25|12254.86|12254.86|0
1655388060000|2022-06-16 14:01:00|12261.2|12261.2|12261.2|12261.2|12261.2|12261.2|12261.2|12261.2|0
1655388080000|2022-06-16 14:01:20|12264|12264|12267.18|12267.18|12267.18|12267.18|12264|12264|0
1655388090000|2022-06-16 14:01:30|12269.97|12269.97|12273.15|12273.15|12273.15|12273.15|12269.97|12269.97|0
1655388110000|2022-06-16 14:01:50|12271.75|12271.75|12275.47|12275.47|12275.47|12275.47|12271.75|12271.75|0
1655388130000|2022-06-16 14:02:10|12274.07|12274.07|12274.07|12274.07|12274.07|12274.07|12274.07|12274.07|0
1655388140000|2022-06-16 14:02:20|12271.27|12271.27|12271.27|12271.27|12271.27|12271.27|12271.27|12271.27|0
1655388150000|2022-06-16 14:02:30|12272.19|12272.19|12274.03|12274.03|12274.03|12274.03|12272.19|12272.19|0
1655388190000|2022-06-16 14:03:10|12271.23|12271.23|12271.23|12271.23|12271.23|12271.23|12271.23|12271.23|0
1655388200000|2022-06-16 14:03:20|12272.63|12272.63|12272.63|12272.63|12272.63|12272.63|12272.63|12272.63|0
1655388210000|2022-06-16 14:03:30|12272.17|12272.17|12271.25|12271.25|12272.17|12272.17|12271.25|12271.25|0
1655388230000|2022-06-16 14:03:50|12263.32|12263.32|12263.32|12263.32|12263.32|12263.32|12263.32|12263.32|0
1655388250000|2022-06-16 14:04:10|12263.78|12263.78|12263.78|12263.78|12263.78|12263.78|12263.78|12263.78|0
1655388300000|2022-06-16 14:05:00|12254.45|12254.45|12253.05|12253.05|12254.45|12254.45|12253.05|12253.05|0
1655388310000|2022-06-16 14:05:10|12251.65|12251.65|12251.65|12251.65|12251.65|12251.65|12251.65|12251.65|0
1655388320000|2022-06-16 14:05:20|12247.45|12247.45|12250.25|12250.25|12250.25|12250.25|12247.45|12247.45|0
1655388340000|2022-06-16 14:05:40|12248.41|12248.41|12250|12250|12250|12250|12248.41|12248.41|0
1655388400000|2022-06-16 14:06:40|12251.37|12251.37|12251.37|12251.37|12251.37|12251.37|12251.37|12251.37|0
1655388410000|2022-06-16 14:06:50|12249.97|12249.97|12249.97|12249.97|12249.97|12249.97|12249.97|12249.97|0
1655388430000|2022-06-16 14:07:10|12238.87|12238.87|12243.63|12243.63|12243.63|12243.63|12238.87|12238.87|0
1655388440000|2022-06-16 14:07:20|12245.22|12245.22|12245.22|12245.22|12245.22|12245.22|12245.22|12245.22|0
1655388480000|2022-06-16 14:08:00|12241.02|12241.02|12241.02|12241.02|12241.02|12241.02|12241.02|12241.02|0
1655388490000|2022-06-16 14:08:10|12238.22|12238.22|12238.22|12238.22|12238.22|12238.22|12238.22|12238.22|0
1655388530000|2022-06-16 14:08:50|12239.62|12239.62|12239.62|12239.62|12239.62|12239.62|12239.62|12239.62|0
1655388550000|2022-06-16 14:09:10|12245.78|12245.78|12248.58|12248.58|12248.58|12248.58|12245.78|12245.78|0
1655388560000|2022-06-16 14:09:20|12249.97|12249.97|12251.56|12251.56|12251.56|12251.56|12249.97|12249.97|0
1655388570000|2022-06-16 14:09:30|12251.1|12251.1|12258.47|12258.47|12258.47|12258.47|12251.1|12251.1|0
1655388620000|2022-06-16 14:10:20|12260.06|12260.06|12260.06|12260.06|12260.06|12260.06|12260.06|12260.06|0
1655388630000|2022-06-16 14:10:30|12258.66|12258.66|12255.49|12255.49|12258.66|12258.66|12255.49|12255.49|0
1655388660000|2022-06-16 14:11:00|12258.29|12258.29|12261.46|12261.46|12261.46|12261.46|12258.29|12258.29|0
1655388670000|2022-06-16 14:11:10|12262.86|12262.86|12262.86|12262.86|12262.86|12262.86|12262.86|12262.86|0
1655388690000|2022-06-16 14:11:30|12261.46|12261.46|12261.46|12261.46|12261.46|12261.46|12261.46|12261.46|0
1655388700000|2022-06-16 14:11:40|12262.86|12262.86|12264.44|12264.44|12264.44|12264.44|12262.86|12262.86|0
1655388790000|2022-06-16 14:13:10|12267.62|12267.62|12272.19|12272.19|12272.19|12272.19|12267.62|12267.62|0
1655388800000|2022-06-16 14:13:20|12269.39|12269.39|12269.39|12269.39|12269.39|12269.39|12269.39|12269.39|0
1655388820000|2022-06-16 14:13:40|12272.56|12272.56|12274.15|12274.15|12274.15|12274.15|12272.56|12272.56|0
1655388830000|2022-06-16 14:13:50|12274.61|12274.61|12279.82|12279.82|12279.82|12279.82|12274.61|12274.61|0
1655388850000|2022-06-16 14:14:10|12285.42|12285.42|12286.82|12286.82|12286.82|12286.82|12284.02|12284.02|0
1655388860000|2022-06-16 14:14:20|12285.24|12285.24|12280.85|12280.85|12285.24|12285.24|12280.85|12280.85|0
1655388870000|2022-06-16 14:14:30|12279.45|12279.45|12278.99|12278.99|12279.45|12279.45|12278.99|12278.99|0
1655388880000|2022-06-16 14:14:40|12269.47|12269.47|12269.47|12269.47|12269.47|12269.47|12269.47|12269.47|0
1655388920000|2022-06-16 14:15:20|12266.68|12266.68|12266.68|12266.68|12266.68|12266.68|12266.68|12266.68|0
1655388990000|2022-06-16 14:16:30|12257.16|12257.16|12255.76|12255.76|12257.16|12257.16|12255.76|12255.76|0
1655389010000|2022-06-16 14:16:50|12257.16|12257.16|12267.7|12267.7|12267.7|12267.7|12257.16|12257.16|0
1655389070000|2022-06-16 14:17:50|12264.9|12264.9|12264.9|12264.9|12264.9|12264.9|12264.9|12264.9|0
1655389100000|2022-06-16 14:18:20|12266.3|12266.3|12266.3|12266.3|12266.3|12266.3|12266.3|12266.3|0
1655389120000|2022-06-16 14:18:40|12261.54|12261.54|12261.54|12261.54|12261.54|12261.54|12261.54|12261.54|0
1655389130000|2022-06-16 14:18:50|12259.96|12259.96|12259.96|12259.96|12259.96|12259.96|12259.96|12259.96|0
1655389140000|2022-06-16 14:19:00|12257.16|12257.16|12257.16|12257.16|12257.16|12257.16|12257.16|12257.16|0
1655389150000|2022-06-16 14:19:10|12253.99|12253.99|12253.99|12253.99|12253.99|12253.99|12253.99|12253.99|0
1655389160000|2022-06-16 14:19:20|12255.39|12255.39|12255.39|12255.39|12255.39|12255.39|12255.39|12255.39|0
1655389170000|2022-06-16 14:19:30|12252.21|12252.21|12252.21|12252.21|12252.21|12252.21|12252.21|12252.21|0
1655389180000|2022-06-16 14:19:40|12247.83|12247.83|12252.03|12252.03|12252.03|12252.03|12247.83|12247.83|0
1655389190000|2022-06-16 14:19:50|12246.43|12246.43|12244.84|12244.84|12247.83|12247.83|12244.84|12244.84|0
1655389210000|2022-06-16 14:20:10|12243.26|12243.26|12243.26|12243.26|12243.26|12243.26|12243.26|12243.26|0
1655389220000|2022-06-16 14:20:20|12248.02|12248.02|12248.02|12248.02|12248.02|12248.02|12248.02|12248.02|0
1655389230000|2022-06-16 14:20:30|12249.6|12249.6|12249.6|12249.6|12249.6|12249.6|12249.6|12249.6|0
1655389240000|2022-06-16 14:20:40|12248.02|12248.02|12248.02|12248.02|12248.02|12248.02|12248.02|12248.02|0
1655389320000|2022-06-16 14:22:00|12252.21|12252.21|12252.21|12252.21|12252.21|12252.21|12252.21|12252.21|0
1655389330000|2022-06-16 14:22:10|12260.14|12260.14|12260.14|12260.14|12260.14|12260.14|12260.14|12260.14|0
1655389400000|2022-06-16 14:23:20|12266.49|12266.49|12270.69|12270.69|12270.69|12270.69|12266.49|12266.49|0
1655389430000|2022-06-16 14:23:50|12274.89|12274.89|12277.68|12277.68|12277.68|12277.68|12274.89|12274.89|0
1655389500000|2022-06-16 14:25:00|12274.51|12274.51|12274.51|12274.51|12274.51|12274.51|12274.51|12274.51|0
1655389510000|2022-06-16 14:25:10|12282.91|12282.91|12282.91|12282.91|12282.91|12282.91|12282.91|12282.91|0
1655389520000|2022-06-16 14:25:20|12285.71|12285.71|12282.91|12282.91|12285.71|12285.71|12282.91|12282.91|0
1655389530000|2022-06-16 14:25:30|12285.21|12285.21|12283.81|12283.81|12285.21|12285.21|12283.81|12283.81|0
1655389560000|2022-06-16 14:26:00|12285.19|12285.19|12285.19|12285.19|12285.19|12285.19|12285.19|12285.19|0
1655389590000|2022-06-16 14:26:30|12286.77|12286.77|12286.77|12286.77|12286.77|12286.77|12286.77|12286.77|0
1655389620000|2022-06-16 14:27:00|12285.37|12285.37|12285.37|12285.37|12285.37|12285.37|12285.37|12285.37|0
1655389630000|2022-06-16 14:27:10|12283.97|12283.97|12283.97|12283.97|12283.97|12283.97|12283.97|12283.97|0
1655389650000|2022-06-16 14:27:30|12283.51|12283.51|12283.51|12283.51|12283.51|12283.51|12283.51|12283.51|0
1655389660000|2022-06-16 14:27:40|12282.14|12282.14|12276.54|12276.54|12282.14|12282.14|12276.54|12276.54|0
1655389670000|2022-06-16 14:27:50|12271.78|12271.78|12271.78|12271.78|12271.78|12271.78|12271.78|12271.78|0
1655389700000|2022-06-16 14:28:20|12274.95|12274.95|12274.95|12274.95|12274.95|12274.95|12274.95|12274.95|0
1655389740000|2022-06-16 14:29:00|12276.33|12276.33|12276.33|12276.33|12276.33|12276.33|12276.33|12276.33|0
1655389770000|2022-06-16 14:29:30|12277.92|12277.92|12277.92|12277.92|12277.92|12277.92|12277.92|12277.92|0
1655389800000|2022-06-16 14:30:00|12276.33|12276.33|12276.33|12276.33|12276.33|12276.33|12276.33|12276.33|0
1655389810000|2022-06-16 14:30:10|12274.74|12274.74|12274.74|12274.74|12274.74|12274.74|12274.74|12274.74|0
1655389820000|2022-06-16 14:30:20|12273.83|12273.83|12273.83|12273.83|12273.83|12273.83|12273.83|12273.83|0
1655389830000|2022-06-16 14:30:30|12272.24|12272.24|12272.24|12272.24|12272.24|12272.24|12272.24|12272.24|0
1655389860000|2022-06-16 14:31:00|12277|12277|12275.6|12275.6|12277|12277|12275.6|12275.6|0
1655389870000|2022-06-16 14:31:10|12274.2|12274.2|12274.2|12274.2|12274.2|12274.2|12274.2|12274.2|0
1655389880000|2022-06-16 14:31:20|12272.8|12272.8|12272.8|12272.8|12272.8|12272.8|12272.8|12272.8|0
1655389900000|2022-06-16 14:31:40|12275.78|12275.78|12280.54|12280.54|12283.34|12283.34|12275.78|12275.78|0
1655389910000|2022-06-16 14:31:50|12279.14|12279.14|12279.14|12279.14|12279.14|12279.14|12279.14|12279.14|0
1655389940000|2022-06-16 14:32:20|12277.74|12277.74|12277.74|12277.74|12277.74|12277.74|12277.74|12277.74|0
1655389950000|2022-06-16 14:32:30|12276.34|12276.34|12274.94|12274.94|12276.34|12276.34|12274.94|12274.94|0
1655389960000|2022-06-16 14:32:40|12273.55|12273.55|12273.55|12273.55|12273.55|12273.55|12273.55|12273.55|0
1655389980000|2022-06-16 14:33:00|12279.89|12279.89|12283.06|12283.06|12283.06|12283.06|12279.89|12279.89|0
1655389990000|2022-06-16 14:33:10|12284.46|12284.46|12276.06|12276.06|12284.46|12284.46|12276.06|12276.06|0
1655390000000|2022-06-16 14:33:20|12277.65|12277.65|12280.45|12280.45|12280.45|12280.45|12277.65|12277.65|0
1655390030000|2022-06-16 14:33:50|12281.85|12281.85|12281.85|12281.85|12281.85|12281.85|12281.85|12281.85|0
1655390040000|2022-06-16 14:34:00|12283.44|12283.44|12283.44|12283.44|12283.44|12283.44|12283.44|12283.44|0
1655390050000|2022-06-16 14:34:10|12282.98|12282.98|12282.98|12282.98|12282.98|12282.98|12282.98|12282.98|0
1655390080000|2022-06-16 14:34:40|12286.15|12286.15|12286.15|12286.15|12286.15|12286.15|12286.15|12286.15|0
1655390090000|2022-06-16 14:34:50|12284.56|12284.56|12284.56|12284.56|12284.56|12284.56|12284.56|12284.56|0
1655390100000|2022-06-16 14:35:00|12282.98|12282.98|12281|12281|12285.75|12285.75|12281|12281|0
1655390110000|2022-06-16 14:35:10|12280.54|12280.54|12280.54|12280.54|12280.54|12280.54|12280.54|12280.54|0
1655390160000|2022-06-16 14:36:00|12274.19|12274.19|12271.39|12271.39|12274.19|12274.19|12271.39|12271.39|0
1655390220000|2022-06-16 14:37:00|12274.19|12274.19|12274.19|12274.19|12274.19|12274.19|12274.19|12274.19|0
1655390230000|2022-06-16 14:37:10|12267.85|12267.85|12266.45|12266.45|12267.85|12267.85|12266.45|12266.45|0
1655390290000|2022-06-16 14:38:10|12269.62|12269.62|12270.54|12270.54|12270.54|12270.54|12269.62|12269.62|0
1655390310000|2022-06-16 14:38:30|12271.94|12271.94|12271.94|12271.94|12271.94|12271.94|12271.94|12271.94|0
1655390320000|2022-06-16 14:38:40|12274.74|12274.74|12274.74|12274.74|12274.74|12274.74|12274.74|12274.74|0
1655390330000|2022-06-16 14:38:50|12273.34|12273.34|12271.94|12271.94|12273.34|12273.34|12271.94|12271.94|0
1655390350000|2022-06-16 14:39:10|12270.54|12270.54|12267.37|12267.37|12270.54|12270.54|12267.37|12267.37|0
1655390360000|2022-06-16 14:39:20|12265.78|12265.78|12265.78|12265.78|12265.78|12265.78|12265.78|12265.78|0
1655390370000|2022-06-16 14:39:30|12264.2|12264.2|12262.34|12262.34|12264.2|12264.2|12262.34|12262.34|0
1655390380000|2022-06-16 14:39:40|12261.88|12261.88|12261.88|12261.88|12261.88|12261.88|12261.88|12261.88|0
1655390430000|2022-06-16 14:40:30|12262.8|12262.8|12264.2|12264.2|12264.2|12264.2|12262.8|12262.8|0
1655390450000|2022-06-16 14:40:50|12261.4|12261.4|12260|12260|12261.4|12261.4|12260|12260|0
1655390460000|2022-06-16 14:41:00|12255.24|12255.24|12255.24|12255.24|12255.24|12255.24|12255.24|12255.24|0
1655390490000|2022-06-16 14:41:30|12250.48|12250.48|12248.89|12248.89|12250.48|12250.48|12247.68|12247.68|0
1655390520000|2022-06-16 14:42:00|12250.48|12250.48|12250.48|12250.48|12250.48|12250.48|12250.48|12250.48|0
1655390550000|2022-06-16 14:42:30|12247.31|12247.31|12247.31|12247.31|12247.31|12247.31|12247.31|12247.31|0
1655390560000|2022-06-16 14:42:40|12245.91|12245.91|12245.91|12245.91|12245.91|12245.91|12245.91|12245.91|0
1655390570000|2022-06-16 14:42:50|12244.32|12244.32|12244.32|12244.32|12244.32|12244.32|12244.32|12244.32|0
1655390590000|2022-06-16 14:43:10|12247.12|12247.12|12247.12|12247.12|12247.12|12247.12|12247.12|12247.12|0
1655390610000|2022-06-16 14:43:30|12246.2|12246.2|12250.96|12250.96|12250.96|12250.96|12246.2|12246.2|0
1655390670000|2022-06-16 14:44:30|12246.76|12246.76|12245.38|12245.38|12246.76|12246.76|12245.38|12245.38|0
1655390680000|2022-06-16 14:44:40|12239.04|12239.04|12239.04|12239.04|12239.04|12239.04|12239.04|12239.04|0
1655390690000|2022-06-16 14:44:50|12237.45|12237.45|12240.62|12240.62|12240.62|12240.62|12237.45|12237.45|0
1655390700000|2022-06-16 14:45:00|12241.08|12241.08|12241.08|12241.08|12241.08|12241.08|12241.08|12241.08|0
1655390710000|2022-06-16 14:45:10|12239.5|12239.5|12239.5|12239.5|12239.5|12239.5|12239.5|12239.5|0
1655390720000|2022-06-16 14:45:20|12240.9|12240.9|12239.5|12239.5|12240.9|12240.9|12239.5|12239.5|0
1655390740000|2022-06-16 14:45:40|12243.7|12243.7|12243.7|12243.7|12243.7|12243.7|12243.7|12243.7|0
1655390750000|2022-06-16 14:45:50|12245.1|12245.1|12245.1|12245.1|12245.1|12245.1|12245.1|12245.1|0
1655390760000|2022-06-16 14:46:00|12249.85|12249.85|12249.85|12249.85|12249.85|12249.85|12249.85|12249.85|0
1655390780000|2022-06-16 14:46:20|12248.27|12248.27|12248.27|12248.27|12248.27|12248.27|12248.27|12248.27|0
1655390800000|2022-06-16 14:46:40|12245.1|12245.1|12245.1|12245.1|12245.1|12245.1|12245.1|12245.1|0
1655390820000|2022-06-16 14:47:00|12243.51|12243.51|12241.92|12241.92|12243.51|12243.51|12241.92|12241.92|0
1655390900000|2022-06-16 14:48:20|12247.52|12247.52|12248.92|12248.92|12254.52|12254.52|12247.52|12247.52|0
1655390910000|2022-06-16 14:48:30|12247.52|12247.52|12247.52|12247.52|12247.52|12247.52|12247.52|12247.52|0
1655390920000|2022-06-16 14:48:40|12246.6|12246.6|12243.34|12243.34|12246.6|12246.6|12243.34|12243.34|0
1655390940000|2022-06-16 14:49:00|12238.59|12238.59|12238.59|12238.59|12238.59|12238.59|12238.59|12238.59|0
1655390950000|2022-06-16 14:49:10|12237.19|12237.19|12237.19|12237.19|12237.19|12237.19|12237.19|12237.19|0
1655390960000|2022-06-16 14:49:20|12234.01|12234.01|12234.01|12234.01|12234.01|12234.01|12234.01|12234.01|0
1655390970000|2022-06-16 14:49:30|12236.81|12236.81|12238.4|12238.4|12238.4|12238.4|12236.81|12236.81|0
1655390980000|2022-06-16 14:49:40|12239.98|12239.98|12243.16|12243.16|12243.16|12243.16|12239.98|12239.98|0
1655391010000|2022-06-16 14:50:10|12244.74|12244.74|12246.14|12246.14|12248.94|12248.94|12244.74|12244.74|0
1655391020000|2022-06-16 14:50:20|12244.74|12244.74|12244.74|12244.74|12244.74|12244.74|12244.74|12244.74|0
1655391030000|2022-06-16 14:50:30|12241.94|12241.94|12241.94|12241.94|12241.94|12241.94|12241.94|12241.94|0
1655391040000|2022-06-16 14:50:40|12235.6|12235.6|12235.6|12235.6|12235.6|12235.6|12235.6|12235.6|0
1655391050000|2022-06-16 14:50:50|12237|12237|12237|12237|12237|12237|12237|12237|0
1655391110000|2022-06-16 14:51:50|12235.6|12235.6|12235.6|12235.6|12235.6|12235.6|12235.6|12235.6|0
1655391130000|2022-06-16 14:52:10|12246.33|12246.33|12246.33|12246.33|12246.33|12246.33|12246.33|12246.33|0
1655391140000|2022-06-16 14:52:20|12247.92|12247.92|12250.9|12250.9|12250.9|12250.9|12247.92|12247.92|0
1655391170000|2022-06-16 14:52:50|12255.66|12255.66|12255.66|12255.66|12255.66|12255.66|12255.66|12255.66|0
1655391220000|2022-06-16 14:53:40|12252.49|12252.49|12255.1|12255.1|12256.69|12256.69|12252.49|12252.49|0
1655391230000|2022-06-16 14:53:50|12256.5|12256.5|12256.5|12256.5|12256.5|12256.5|12256.5|12256.5|0
1655391250000|2022-06-16 14:54:10|12258.08|12258.08|12259.67|12259.67|12259.67|12259.67|12258.08|12258.08|0
1655391270000|2022-06-16 14:54:30|12261.07|12261.07|12261.07|12261.07|12261.07|12261.07|12261.07|12261.07|0
1655391280000|2022-06-16 14:54:40|12263.87|12263.87|12263.87|12263.87|12263.87|12263.87|12263.87|12263.87|0
1655391290000|2022-06-16 14:54:50|12262.47|12262.47|12262.47|12262.47|12262.47|12262.47|12262.47|12262.47|0
1655391300000|2022-06-16 14:55:00|12263.87|12263.87|12263.87|12263.87|12263.87|12263.87|12263.87|12263.87|0
1655391310000|2022-06-16 14:55:10|12266.67|12266.67|12266.67|12266.67|12266.67|12266.67|12266.67|12266.67|0
1655391320000|2022-06-16 14:55:20|12269.47|12269.47|12269.47|12269.47|12269.47|12269.47|12269.47|12269.47|0
1655391350000|2022-06-16 14:55:50|12270.87|12270.87|12268.07|12268.07|12270.87|12270.87|12268.07|12268.07|0
1655391360000|2022-06-16 14:56:00|12270.87|12270.87|12270.87|12270.87|12270.87|12270.87|12270.87|12270.87|0
1655391390000|2022-06-16 14:56:30|12275.07|12275.07|12275.07|12275.07|12275.07|12275.07|12275.07|12275.07|0
1655391400000|2022-06-16 14:56:40|12281.41|12281.41|12281.41|12281.41|12281.41|12281.41|12281.41|12281.41|0
1655391420000|2022-06-16 14:57:00|12284.58|12284.58|12284.58|12284.58|12284.58|12284.58|12284.58|12284.58|0
1655391430000|2022-06-16 14:57:10|12281.78|12281.78|12278.61|12278.61|12281.78|12281.78|12278.61|12278.61|0
1655391470000|2022-06-16 14:57:50|12280.01|12280.01|12280.01|12280.01|12280.01|12280.01|12280.01|12280.01|0
1655391500000|2022-06-16 14:58:20|12278.61|12278.61|12281.78|12281.78|12281.78|12281.78|12278.61|12278.61|0
1655391540000|2022-06-16 14:59:00|12284.96|12284.96|12284.96|12284.96|12284.96|12284.96|12284.96|12284.96|0
1655391550000|2022-06-16 14:59:10|12281.78|12281.78|12281.78|12281.78|12281.78|12281.78|12281.78|12281.78|0
1655391560000|2022-06-16 14:59:20|12278.61|12278.61|12278.61|12278.61|12278.61|12278.61|12278.61|12278.61|0
1655391580000|2022-06-16 14:59:40|12280.01|12280.01|12282.81|12282.81|12282.81|12282.81|12280.01|12280.01|0
1655391620000|2022-06-16 15:00:20|12285.61|12285.61|12296.52|12296.52|12296.52|12296.52|12285.61|12285.61|0
1655391640000|2022-06-16 15:00:40|12297.92|12297.92|12297.92|12297.92|12297.92|12297.92|12297.92|12297.92|0
1655391660000|2022-06-16 15:01:00|12292.33|12292.33|12292.33|12292.33|12292.33|12292.33|12292.33|12292.33|0
1655391690000|2022-06-16 15:01:30|12290.93|12290.93|12290.93|12290.93|12290.93|12290.93|12290.93|12290.93|0
1655391720000|2022-06-16 15:02:00|12285.33|12285.33|12285.33|12285.33|12285.33|12285.33|12285.33|12285.33|0
1655391770000|2022-06-16 15:02:50|12277.4|12277.4|12277.4|12277.4|12277.4|12277.4|12277.4|12277.4|0
1655391780000|2022-06-16 15:03:00|12278.98|12278.98|12280.57|12280.57|12280.57|12280.57|12278.98|12278.98|0
1655391850000|2022-06-16 15:04:10|12279.17|12279.17|12279.17|12279.17|12279.17|12279.17|12279.17|12279.17|0
1655391870000|2022-06-16 15:04:30|12280.57|12280.57|12282.16|12282.16|12282.16|12282.16|12280.57|12280.57|0
1655391880000|2022-06-16 15:04:40|12284.96|12284.96|12284.96|12284.96|12284.96|12284.96|12284.96|12284.96|0
1655391900000|2022-06-16 15:05:00|12287.75|12287.75|12287.75|12287.75|12287.75|12287.75|12287.75|12287.75|0
1655391910000|2022-06-16 15:05:10|12290.55|12290.55|12288.97|12288.97|12290.55|12290.55|12288.97|12288.97|0
1655391970000|2022-06-16 15:06:10|12283.37|12283.37|12283.37|12283.37|12283.37|12283.37|12283.37|12283.37|0
1655392050000|2022-06-16 15:07:30|12281.97|12281.97|12281.97|12281.97|12281.97|12281.97|12281.97|12281.97|0
1655392080000|2022-06-16 15:08:00|12280.38|12280.38|12280.38|12280.38|12280.38|12280.38|12280.38|12280.38|0
1655392110000|2022-06-16 15:08:30|12278.8|12278.8|12278.8|12278.8|12278.8|12278.8|12278.8|12278.8|0
1655392120000|2022-06-16 15:08:40|12277.4|12277.4|12277.4|12277.4|12277.4|12277.4|12277.4|12277.4|0
1655392130000|2022-06-16 15:08:50|12276|12276|12277.4|12277.4|12277.4|12277.4|12276|12276|0
1655392140000|2022-06-16 15:09:00|12275.81|12275.81|12275.81|12275.81|12275.81|12275.81|12275.81|12275.81|0
1655392160000|2022-06-16 15:09:20|12278.61|12278.61|12273.85|12273.85|12278.61|12278.61|12273.85|12273.85|0
1655392180000|2022-06-16 15:09:40|12277.02|12277.02|12282.62|12282.62|12282.62|12282.62|12277.02|12277.02|0
1655392190000|2022-06-16 15:09:50|12287.38|12287.38|12287.38|12287.38|12287.38|12287.38|12287.38|12287.38|0
1655392260000|2022-06-16 15:11:00|12285.98|12285.98|12284.58|12284.58|12285.98|12285.98|12284.58|12284.58|0
1655392280000|2022-06-16 15:11:20|12280.38|12280.38|12280.38|12280.38|12280.38|12280.38|12280.38|12280.38|0
1655392300000|2022-06-16 15:11:40|12285.14|12285.14|12288.31|12288.31|12288.31|12288.31|12285.14|12285.14|0
1655392310000|2022-06-16 15:11:50|12291.11|12291.11|12291.11|12291.11|12291.11|12291.11|12291.11|12291.11|0
1655392360000|2022-06-16 15:12:40|12292.51|12292.51|12292.51|12292.51|12292.51|12292.51|12292.51|12292.51|0
1655392390000|2022-06-16 15:13:10|12293.91|12293.91|12295.5|12295.5|12295.5|12295.5|12293.91|12293.91|0
1655392440000|2022-06-16 15:14:00|12297.08|12297.08|12298.3|12298.3|12298.3|12298.3|12295.5|12295.5|0
1655392450000|2022-06-16 15:14:10|12297.84|12297.84|12297.84|12297.84|12297.84|12297.84|12297.84|12297.84|0
1655392490000|2022-06-16 15:14:50|12301.01|12301.01|12301.01|12301.01|12301.01|12301.01|12301.01|12301.01|0
1655392510000|2022-06-16 15:15:10|12305.77|12305.77|12301.57|12301.57|12305.77|12305.77|12300.17|12300.17|0
1655392520000|2022-06-16 15:15:20|12302.03|12302.03|12302.03|12302.03|12302.03|12302.03|12302.03|12302.03|0
1655392530000|2022-06-16 15:15:30|12302.49|12302.49|12302.49|12302.49|12302.49|12302.49|12302.49|12302.49|0
1655392550000|2022-06-16 15:15:50|12300.9|12300.9|12300.9|12300.9|12300.9|12300.9|12300.9|12300.9|0
1655392580000|2022-06-16 15:16:20|12301.36|12301.36|12297.16|12297.16|12301.36|12301.36|12297.16|12297.16|0
1655392590000|2022-06-16 15:16:30|12295.58|12295.58|12293.99|12293.99|12297.16|12297.16|12293.99|12293.99|0
1655392600000|2022-06-16 15:16:40|12301.36|12301.36|12298.56|12298.56|12301.36|12301.36|12298.56|12298.56|0
1655392610000|2022-06-16 15:16:50|12304.16|12304.16|12302.76|12302.76|12304.16|12304.16|12302.76|12302.76|0
1655392650000|2022-06-16 15:17:30|12298|12298|12298|12298|12298|12298|12298|12298|0
1655392670000|2022-06-16 15:17:50|12299.59|12299.59|12304.35|12304.35|12304.35|12304.35|12299.59|12299.59|0
1655392680000|2022-06-16 15:18:00|12302.51|12302.51|12302.97|12302.97|12303.43|12303.43|12302.51|12302.51|0
1655392740000|2022-06-16 15:19:00|12301.57|12301.57|12301.57|12301.57|12301.57|12301.57|12301.57|12301.57|0
1655392760000|2022-06-16 15:19:20|12288.88|12288.88|12284.5|12284.5|12288.88|12288.88|12282.91|12282.91|0
1655392770000|2022-06-16 15:19:30|12284.04|12284.04|12284.04|12284.04|12284.04|12284.04|12284.04|12284.04|0
1655392800000|2022-06-16 15:20:00|12285.44|12285.44|12285.44|12285.44|12285.44|12285.44|12285.44|12285.44|0
1655392810000|2022-06-16 15:20:10|12288.61|12288.61|12291.78|12291.78|12291.78|12291.78|12288.61|12288.61|0
1655392820000|2022-06-16 15:20:20|12288.98|12288.98|12288.98|12288.98|12288.98|12288.98|12288.98|12288.98|0
1655392830000|2022-06-16 15:20:30|12287.39|12287.39|12287.39|12287.39|12287.39|12287.39|12287.39|12287.39|0
1655392870000|2022-06-16 15:21:10|12281.8|12281.8|12281.42|12281.42|12284.6|12284.6|12281.42|12281.42|0
1655392950000|2022-06-16 15:22:30|12279.84|12279.84|12279.84|12279.84|12279.84|12279.84|12279.84|12279.84|0
1655392990000|2022-06-16 15:23:10|12282.64|12282.64|12282.64|12282.64|12282.64|12282.64|12282.64|12282.64|0
1655393020000|2022-06-16 15:23:40|12283.56|12283.56|12283.56|12283.56|12283.56|12283.56|12283.56|12283.56|0
1655393030000|2022-06-16 15:23:50|12280.76|12280.76|12287.1|12287.1|12287.1|12287.1|12280.76|12280.76|0
1655393040000|2022-06-16 15:24:00|12291.3|12291.3|12292.89|12292.89|12292.89|12292.89|12291.3|12291.3|0
1655393050000|2022-06-16 15:24:10|12296.06|12296.06|12296.06|12296.06|12297.64|12297.64|12296.06|12296.06|0
1655393060000|2022-06-16 15:24:20|12294.66|12294.66|12288.69|12288.69|12294.66|12294.66|12288.69|12288.69|0
1655393070000|2022-06-16 15:24:30|12291.86|12291.86|12291.86|12291.86|12291.86|12291.86|12291.86|12291.86|0
1655393090000|2022-06-16 15:24:50|12293.45|12293.45|12293.45|12293.45|12293.45|12293.45|12293.45|12293.45|0
1655393100000|2022-06-16 15:25:00|12295.03|12295.03|12291.86|12291.86|12295.03|12295.03|12291.86|12291.86|0
1655393120000|2022-06-16 15:25:20|12290.27|12290.27|12290.27|12290.27|12290.27|12290.27|12290.27|12290.27|0
1655393140000|2022-06-16 15:25:40|12288.87|12288.87|12287.47|12287.47|12288.87|12288.87|12287.47|12287.47|0
1655393160000|2022-06-16 15:26:00|12289.06|12289.06|12289.06|12289.06|12289.06|12289.06|12289.06|12289.06|0
1655393170000|2022-06-16 15:26:10|12287.66|12287.66|12296.43|12296.43|12296.43|12296.43|12287.66|12287.66|0
1655393200000|2022-06-16 15:26:40|12297.83|12297.83|12297.83|12297.83|12297.83|12297.83|12297.83|12297.83|0
1655393220000|2022-06-16 15:27:00|12299.23|12299.23|12294.84|12294.84|12299.23|12299.23|12293.45|12293.45|0
1655393250000|2022-06-16 15:27:30|12298.02|12298.02|12298.02|12298.02|12298.02|12298.02|12298.02|12298.02|0
1655393280000|2022-06-16 15:28:00|12296.62|12296.62|12296.62|12296.62|12296.62|12296.62|12296.62|12296.62|0
1655393290000|2022-06-16 15:28:10|12298.02|12298.02|12298.02|12298.02|12298.02|12298.02|12298.02|12298.02|0
1655393300000|2022-06-16 15:28:20|12294.84|12294.84|12294.84|12294.84|12294.84|12294.84|12294.84|12294.84|0
1655393310000|2022-06-16 15:28:30|12295.76|12295.76|12295.76|12295.76|12295.76|12295.76|12295.76|12295.76|0
1655393320000|2022-06-16 15:28:40|12292.59|12292.59|12292.59|12292.59|12292.59|12292.59|12292.59|12292.59|0
1655393330000|2022-06-16 15:28:50|12293.51|12293.51|12293.51|12293.51|12293.51|12293.51|12293.51|12293.51|0
1655393350000|2022-06-16 15:29:10|12290.71|12290.71|12292.11|12292.11|12292.11|12292.11|12290.71|12290.71|0
1655393360000|2022-06-16 15:29:20|12290.53|12290.53|12290.53|12290.53|12290.53|12290.53|12290.53|12290.53|0
1655393370000|2022-06-16 15:29:30|12289.13|12289.13|12289.13|12289.13|12289.13|12289.13|12289.13|12289.13|0
1655393380000|2022-06-16 15:29:40|12287.75|12287.75|12282.99|12282.99|12288.67|12288.67|12282.99|12282.99|0
1655393390000|2022-06-16 15:29:50|12281.4|12281.4|12281.2|12281.2|12281.4|12281.4|12279.82|12279.82|0
1655450100000|2022-06-17 07:15:00|12402.44|12402.44|12399.27|12399.27|12402.44|12402.44|12399.27|12399.27|0
1655450110000|2022-06-17 07:15:10|12400.86|12400.86|12394.51|12394.51|12400.86|12400.86|12394.51|12394.51|0
1655450120000|2022-06-17 07:15:20|12399.27|12399.27|12391.34|12391.34|12399.27|12399.27|12391.34|12391.34|0
1655450140000|2022-06-17 07:15:40|12392.93|12392.93|12383.41|12383.41|12392.93|12392.93|12383.41|12383.41|0
1655450160000|2022-06-17 07:16:00|12392.93|12392.93|12392.93|12392.93|12392.93|12392.93|12392.93|12392.93|0
1655450170000|2022-06-17 07:16:10|12389.76|12389.76|12389.76|12389.76|12389.76|12389.76|12389.76|12389.76|0
1655450180000|2022-06-17 07:16:20|12392.93|12392.93|12392.93|12392.93|12392.93|12392.93|12392.93|12392.93|0
1655450200000|2022-06-17 07:16:40|12386.58|12386.58|12386.58|12386.58|12386.58|12386.58|12386.58|12386.58|0
1655450220000|2022-06-17 07:17:00|12389.76|12389.76|12391.34|12391.34|12391.34|12391.34|12389.76|12389.76|0
1655450260000|2022-06-17 07:17:40|12396.1|12396.1|12388.17|12388.17|12396.1|12396.1|12388.17|12388.17|0
1655450270000|2022-06-17 07:17:50|12386.58|12386.58|12381.83|12381.83|12386.58|12386.58|12381.83|12381.83|0
1655450280000|2022-06-17 07:18:00|12396.1|12396.1|12391.34|12391.34|12396.1|12396.1|12391.34|12391.34|0
1655450300000|2022-06-17 07:18:20|12388.17|12388.17|12388.17|12388.17|12388.17|12388.17|12388.17|12388.17|0
1655450320000|2022-06-17 07:18:40|12383.41|12383.41|12383.41|12383.41|12383.41|12383.41|12383.41|12383.41|0
1655450330000|2022-06-17 07:18:50|12385|12385|12389.76|12389.76|12389.76|12389.76|12385|12385|0
1655450340000|2022-06-17 07:19:00|12386.58|12386.58|12389.76|12389.76|12394.51|12394.51|12386.58|12386.58|0
1655450350000|2022-06-17 07:19:10|12394.51|12394.51|12396.1|12396.1|12396.1|12396.1|12394.51|12394.51|0
1655450360000|2022-06-17 07:19:20|12391.34|12391.34|12391.34|12391.34|12391.34|12391.34|12391.34|12391.34|0
1655450370000|2022-06-17 07:19:30|12396.1|12396.1|12396.1|12396.1|12396.1|12396.1|12396.1|12396.1|0
1655450380000|2022-06-17 07:19:40|12397.69|12397.69|12388.17|12388.17|12397.69|12397.69|12388.17|12388.17|0
1655450390000|2022-06-17 07:19:50|12386.58|12386.58|12391.34|12391.34|12391.34|12391.34|12386.58|12386.58|0
1655450420000|2022-06-17 07:20:20|12386.58|12386.58|12386.58|12386.58|12386.58|12386.58|12386.58|12386.58|0
1655450430000|2022-06-17 07:20:30|12388.17|12388.17|12388.17|12388.17|12388.17|12388.17|12388.17|12388.17|0
1655450460000|2022-06-17 07:21:00|12394.51|12394.51|12396.1|12396.1|12396.1|12396.1|12394.51|12394.51|0
1655450470000|2022-06-17 07:21:10|12394.51|12394.51|12394.51|12394.51|12394.51|12394.51|12394.51|12394.51|0
1655450480000|2022-06-17 07:21:20|12396.1|12396.1|12396.1|12396.1|12396.1|12396.1|12396.1|12396.1|0
1655450490000|2022-06-17 07:21:30|12389.76|12389.76|12397.69|12397.69|12397.69|12397.69|12389.76|12389.76|0
1655450500000|2022-06-17 07:21:40|12396.1|12396.1|12396.1|12396.1|12396.1|12396.1|12391.34|12391.34|0
1655450510000|2022-06-17 07:21:50|12400.86|12400.86|12400.86|12400.86|12400.86|12400.86|12400.86|12400.86|0
1655450520000|2022-06-17 07:22:00|12403.16|12403.16|12403.16|12403.16|12403.16|12403.16|12403.16|12403.16|0
1655450540000|2022-06-17 07:22:20|12399.98|12399.98|12395.23|12395.23|12399.98|12399.98|12395.23|12395.23|0
1655450550000|2022-06-17 07:22:30|12392.05|12392.05|12396.81|12396.81|12396.81|12396.81|12390.47|12390.47|0
1655450560000|2022-06-17 07:22:40|12399.98|12399.98|12399.98|12399.98|12399.98|12399.98|12399.98|12399.98|0
1655450570000|2022-06-17 07:22:50|12393.64|12393.64|12393.64|12393.64|12393.64|12393.64|12393.64|12393.64|0
1655450600000|2022-06-17 07:23:20|12401.57|12401.57|12396.81|12396.81|12401.57|12401.57|12396.81|12396.81|0
1655450610000|2022-06-17 07:23:30|12398.4|12398.4|12398.4|12398.4|12399.98|12399.98|12395.23|12395.23|0
1655450620000|2022-06-17 07:23:40|12399.98|12399.98|12402.49|12402.49|12402.49|12402.49|12399.98|12399.98|0
1655450640000|2022-06-17 07:24:00|12400.9|12400.9|12412.1|12412.1|12412.1|12412.1|12400.9|12400.9|0
1655450660000|2022-06-17 07:24:20|12416.86|12416.86|12421.62|12421.62|12421.62|12421.62|12416.86|12416.86|0
1655450680000|2022-06-17 07:24:40|12418.44|12418.44|12413.69|12413.69|12418.44|12418.44|12413.69|12413.69|0
1655450700000|2022-06-17 07:25:00|12410.51|12410.51|12413.69|12413.69|12413.69|12413.69|12410.51|12410.51|0
1655450720000|2022-06-17 07:25:20|12410.51|12410.51|12413.69|12413.69|12420.03|12420.03|12410.51|12410.51|0
1655450740000|2022-06-17 07:25:40|12418.44|12418.44|12418.44|12418.44|12418.44|12418.44|12418.44|12418.44|0
1655450760000|2022-06-17 07:26:00|12413.69|12413.69|12418.44|12418.44|12418.44|12418.44|12413.69|12413.69|0
1655450770000|2022-06-17 07:26:10|12421.62|12421.62|12421.62|12421.62|12421.62|12421.62|12421.62|12421.62|0
1655450780000|2022-06-17 07:26:20|12423.2|12423.2|12423.2|12423.2|12423.2|12423.2|12423.2|12423.2|0
1655450790000|2022-06-17 07:26:30|12420.03|12420.03|12418.44|12418.44|12420.03|12420.03|12418.44|12418.44|0
1655450800000|2022-06-17 07:26:40|12413.69|12413.69|12413.69|12413.69|12413.69|12413.69|12413.69|12413.69|0
1655450820000|2022-06-17 07:27:00|12412.1|12412.1|12412.1|12412.1|12412.1|12412.1|12412.1|12412.1|0
1655450830000|2022-06-17 07:27:10|12413.5|12413.5|12413.5|12413.5|12413.5|12413.5|12413.5|12413.5|0
1655450840000|2022-06-17 07:27:20|12410.33|12410.33|12413.5|12413.5|12413.5|12413.5|12410.33|12410.33|0
1655450850000|2022-06-17 07:27:30|12408.74|12408.74|12407.16|12407.16|12408.74|12408.74|12407.16|12407.16|0
1655450860000|2022-06-17 07:27:40|12415.09|12415.09|12415.09|12415.09|12415.09|12415.09|12415.09|12415.09|0
1655450910000|2022-06-17 07:28:30|12413.5|12413.5|12413.5|12413.5|12413.5|12413.5|12413.5|12413.5|0
1655450920000|2022-06-17 07:28:40|12416.67|12416.67|12410.33|12410.33|12416.67|12416.67|12410.33|12410.33|0
1655450930000|2022-06-17 07:28:50|12407.16|12407.16|12407.16|12407.16|12407.16|12407.16|12407.16|12407.16|0
1655450970000|2022-06-17 07:29:30|12405.57|12405.57|12403.98|12403.98|12405.57|12405.57|12403.98|12403.98|0
1655450980000|2022-06-17 07:29:40|12400.81|12400.81|12399.22|12399.22|12400.81|12400.81|12399.22|12399.22|0
1655451000000|2022-06-17 07:30:00|12400.81|12400.81|12400.81|12400.81|12400.81|12400.81|12400.81|12400.81|0
1655451010000|2022-06-17 07:30:10|12388.22|12388.22|12392.97|12392.97|12392.97|12392.97|12388.22|12388.22|0
1655451030000|2022-06-17 07:30:30|12397.73|12397.73|12395.59|12395.59|12401.93|12401.93|12395.59|12395.59|0
1655451040000|2022-06-17 07:30:40|12398.76|12398.76|12398.76|12398.76|12398.76|12398.76|12398.76|12398.76|0
1655451050000|2022-06-17 07:30:50|12400.34|12400.34|12400.34|12400.34|12400.34|12400.34|12400.34|12400.34|0
1655451060000|2022-06-17 07:31:00|12406.69|12406.69|12420.96|12420.96|12420.96|12420.96|12406.69|12406.69|0
1655451080000|2022-06-17 07:31:20|12424.14|12424.14|12424.14|12424.14|12424.14|12424.14|12424.14|12424.14|0
1655451090000|2022-06-17 07:31:30|12419.38|12419.38|12419.38|12419.38|12419.38|12419.38|12419.38|12419.38|0
1655451100000|2022-06-17 07:31:40|12425.72|12425.72|12430.48|12430.48|12430.48|12430.48|12425.72|12425.72|0
1655451110000|2022-06-17 07:31:50|12433.65|12433.65|12433.65|12433.65|12433.65|12433.65|12432.07|12432.07|0
1655451120000|2022-06-17 07:32:00|12436.82|12436.82|12438.41|12438.41|12438.41|12438.41|12436.82|12436.82|0
1655451130000|2022-06-17 07:32:10|12443.17|12443.17|12443.17|12443.17|12443.17|12443.17|12443.17|12443.17|0
1655451160000|2022-06-17 07:32:40|12447.93|12447.93|12447.93|12447.93|12447.93|12447.93|12447.93|12447.93|0
1655451200000|2022-06-17 07:33:20|12444.76|12444.76|12446.34|12446.34|12446.34|12446.34|12444.76|12444.76|0
1655451260000|2022-06-17 07:34:20|12436.82|12436.82|12436.82|12436.82|12436.82|12436.82|12436.82|12436.82|0
1655451270000|2022-06-17 07:34:30|12433.47|12433.47|12429.27|12429.27|12433.47|12433.47|12429.27|12429.27|0
1655451330000|2022-06-17 07:35:30|12416.58|12416.58|12416.58|12416.58|12416.58|12416.58|12416.58|12416.58|0
1655451340000|2022-06-17 07:35:40|12413.41|12413.41|12413.41|12413.41|12413.41|12413.41|12413.41|12413.41|0
1655451350000|2022-06-17 07:35:50|12408.65|12408.65|12408.65|12408.65|12408.65|12408.65|12408.65|12408.65|0
1655451380000|2022-06-17 07:36:20|12413.41|12413.41|12413.41|12413.41|12413.41|12413.41|12413.41|12413.41|0
1655451390000|2022-06-17 07:36:30|12408.65|12408.65|12408.65|12408.65|12408.65|12408.65|12408.65|12408.65|0
1655451400000|2022-06-17 07:36:40|12406.81|12406.81|12404.01|12404.01|12406.81|12406.81|12404.01|12404.01|0
1655451440000|2022-06-17 07:37:20|12405.6|12405.6|12405.6|12405.6|12405.6|12405.6|12405.6|12405.6|0
1655451450000|2022-06-17 07:37:30|12403.76|12403.76|12387.1|12387.1|12411.69|12411.69|12385.5|12385.5|0
1655451460000|2022-06-17 07:37:40|12398.21|12398.21|12448.1|12448.1|12448.1|12448.1|12398.21|12398.21|0
1655451470000|2022-06-17 07:37:50|12454.44|12454.44|12446.88|12446.88|12454.44|12454.44|12445.3|12445.3|0
1655451540000|2022-06-17 07:39:00|12438.95|12438.95|12431.02|12431.02|12438.95|12438.95|12431.02|12431.02|0
1655451550000|2022-06-17 07:39:10|12434.19|12434.19|12434.19|12434.19|12434.19|12434.19|12434.19|12434.19|0
1655451580000|2022-06-17 07:39:40|12424.68|12424.68|12424.68|12424.68|12424.68|12424.68|12424.68|12424.68|0
1655451600000|2022-06-17 07:40:00|12423.3|12423.3|12390.37|12390.37|12423.3|12423.3|12390.37|12390.37|0
1655451610000|2022-06-17 07:40:10|12387.57|12387.57|12387.57|12387.57|12387.57|12387.57|12387.57|12387.57|0
1655451620000|2022-06-17 07:40:20|12384.77|12384.77|12370.5|12370.5|12386.17|12386.17|12370.5|12370.5|0
1655451630000|2022-06-17 07:40:30|12367.7|12367.7|12356.78|12356.78|12367.7|12367.7|12355.38|12355.38|0
1655451640000|2022-06-17 07:40:40|12348.85|12348.85|12353.24|12353.24|12353.24|12353.24|12331.31|12331.31|0
1655451650000|2022-06-17 07:40:50|12354.82|12354.82|12320.21|12320.21|12354.82|12354.82|12320.21|12320.21|0
1655451660000|2022-06-17 07:41:00|12321.61|12321.61|12321.61|12321.61|12321.61|12321.61|12321.61|12321.61|0
1655451670000|2022-06-17 07:41:10|12316.85|12316.85|12318.7|12318.7|12324.78|12324.78|12314.51|12314.51|0
1655451680000|2022-06-17 07:41:20|12318.24|12318.24|12314.99|12314.99|12318.24|12318.24|12314.99|12314.99|0
1655451690000|2022-06-17 07:41:30|12313.59|12313.59|12313.77|12313.77|12315.17|12315.17|12310.41|12310.41|0
1655451700000|2022-06-17 07:41:40|12307.43|12307.43|12316.39|12316.39|12316.39|12316.39|12307.43|12307.43|0
1655451710000|2022-06-17 07:41:50|12323.38|12323.38|12324.78|12324.78|12324.78|12324.78|12323.38|12323.38|0
1655451730000|2022-06-17 07:42:10|12327.95|12327.95|12330.75|12330.75|12330.75|12330.75|12327.95|12327.95|0
1655451740000|2022-06-17 07:42:20|12332.15|12332.15|12332.15|12332.15|12332.15|12332.15|12332.15|12332.15|0
1655451750000|2022-06-17 07:42:30|12336.91|12336.91|12336.91|12336.91|12336.91|12336.91|12336.91|12336.91|0
1655451760000|2022-06-17 07:42:40|12343.26|12343.26|12353.05|12353.05|12353.05|12353.05|12343.26|12343.26|0
1655451770000|2022-06-17 07:42:50|12354.89|12354.89|12354.89|12354.89|12354.89|12354.89|12354.89|12354.89|0
1655451800000|2022-06-17 07:43:20|12351.72|12351.72|12351.26|12351.26|12351.72|12351.72|12351.26|12351.26|0
1655451860000|2022-06-17 07:44:20|12360.78|12360.78|12360.78|12360.78|12360.78|12360.78|12360.78|12360.78|0
1655451890000|2022-06-17 07:44:50|12356.58|12356.58|12356.58|12356.58|12356.58|12356.58|12356.58|12356.58|0
1655451940000|2022-06-17 07:45:40|12366.81|12366.81|12388.17|12388.17|12388.17|12388.17|12366.81|12366.81|0
1655451970000|2022-06-17 07:46:10|12390.47|12390.47|12422.98|12422.98|12422.98|12422.98|12390.47|12390.47|0
1655451980000|2022-06-17 07:46:20|12427.18|12427.18|12438.28|12438.28|12438.28|12438.28|12427.18|12427.18|0
1655451990000|2022-06-17 07:46:30|12441.08|12441.08|12437.91|12437.91|12441.08|12441.08|12436.32|12436.32|0
1655452000000|2022-06-17 07:46:40|12434.73|12434.73|12436.32|12436.32|12436.32|12436.32|12434.73|12434.73|0
1655452020000|2022-06-17 07:47:00|12425.12|12425.12|12425.12|12425.12|12425.12|12425.12|12425.12|12425.12|0
1655452040000|2022-06-17 07:47:20|12414.02|12414.02|12414.02|12414.02|12414.02|12414.02|12414.02|12414.02|0
1655452070000|2022-06-17 07:47:50|12419.62|12419.62|12421.02|12421.02|12421.02|12421.02|12419.62|12419.62|0
1655452080000|2022-06-17 07:48:00|12436.88|12436.88|12436.88|12436.88|12436.88|12436.88|12436.88|12436.88|0
1655452100000|2022-06-17 07:48:20|12435.29|12435.29|12457.59|12457.59|12457.59|12457.59|12433.89|12433.89|0
1655452110000|2022-06-17 07:48:30|12460.81|12460.81|12476.58|12476.58|12476.58|12476.58|12460.81|12460.81|0
1655452120000|2022-06-17 07:48:40|12474.99|12474.99|12473.59|12473.59|12474.99|12474.99|12473.59|12473.59|0
1655452130000|2022-06-17 07:48:50|12476.76|12476.76|12476.76|12476.76|12476.76|12476.76|12476.76|12476.76|0
1655452140000|2022-06-17 07:49:00|12475.18|12475.18|12475.18|12475.18|12475.18|12475.18|12475.18|12475.18|0
1655452150000|2022-06-17 07:49:10|12481.52|12481.52|12481.52|12481.52|12481.52|12481.52|12481.52|12481.52|0
1655452160000|2022-06-17 07:49:20|12473.59|12473.59|12463.8|12463.8|12473.59|12473.59|12463.8|12463.8|0
1655452170000|2022-06-17 07:49:30|12468.55|12468.55|12468.55|12468.55|12468.55|12468.55|12468.55|12468.55|0
1655452190000|2022-06-17 07:49:50|12465.38|12465.38|12474.9|12474.9|12474.9|12474.9|12465.38|12465.38|0
1655452200000|2022-06-17 07:50:00|12466.97|12466.97|12466.97|12466.97|12466.97|12466.97|12466.97|12466.97|0
1655452270000|2022-06-17 07:51:10|12465.38|12465.38|12465.38|12465.38|12465.38|12465.38|12465.38|12465.38|0
1655452300000|2022-06-17 07:51:40|12479.66|12479.66|12479.66|12479.66|12479.66|12479.66|12479.66|12479.66|0
1655452310000|2022-06-17 07:51:50|12476.48|12476.48|12474.9|12474.9|12476.48|12476.48|12471.73|12471.73|0
1655452350000|2022-06-17 07:52:30|12475.36|12475.36|12470.6|12470.6|12476.94|12476.94|12470.6|12470.6|0
1655452360000|2022-06-17 07:52:40|12469.01|12469.01|12469.01|12469.01|12469.01|12469.01|12469.01|12469.01|0
1655452370000|2022-06-17 07:52:50|12470.6|12470.6|12467.43|12467.43|12470.6|12470.6|12467.43|12467.43|0
1655452390000|2022-06-17 07:53:10|12461.08|12461.08|12445.5|12445.5|12461.08|12461.08|12445.5|12445.5|0
1655452430000|2022-06-17 07:53:50|12448.67|12448.67|12448.67|12448.67|12448.67|12448.67|12448.67|12448.67|0
1655452440000|2022-06-17 07:54:00|12447.09|12447.09|12448.49|12448.49|12448.49|12448.49|12447.09|12447.09|0
1655452490000|2022-06-17 07:54:50|12453.25|12453.25|12450.07|12450.07|12453.25|12453.25|12450.07|12450.07|0
1655452500000|2022-06-17 07:55:00|12446.9|12446.9|12448.49|12448.49|12448.49|12448.49|12446.9|12446.9|0
1655452530000|2022-06-17 07:55:30|12445.31|12445.31|12445.31|12445.31|12445.31|12445.31|12445.31|12445.31|0
1655452540000|2022-06-17 07:55:40|12446.9|12446.9|12446.9|12446.9|12446.9|12446.9|12446.9|12446.9|0
1655452550000|2022-06-17 07:55:50|12448.3|12448.3|12448.3|12448.3|12448.3|12448.3|12448.3|12448.3|0
1655452570000|2022-06-17 07:56:10|12442.7|12442.7|12441.3|12441.3|12442.7|12442.7|12441.3|12441.3|0
1655452580000|2022-06-17 07:56:20|12444.48|12444.48|12444.48|12444.48|12444.48|12444.48|12444.48|12444.48|0
1655452590000|2022-06-17 07:56:30|12447.65|12447.65|12447.65|12447.65|12447.65|12447.65|12447.65|12447.65|0
1655452600000|2022-06-17 07:56:40|12450.45|12450.45|12450.45|12450.45|12450.45|12450.45|12450.45|12450.45|0
1655452640000|2022-06-17 07:57:20|12448.86|12448.86|12448.86|12448.86|12448.86|12448.86|12448.86|12448.86|0
1655452690000|2022-06-17 07:58:10|12450.45|12450.45|12455.86|12455.86|12455.86|12455.86|12448.86|12448.86|0
1655452700000|2022-06-17 07:58:20|12453.56|12453.56|12453.56|12453.56|12453.56|12453.56|12453.56|12453.56|0
1655452720000|2022-06-17 07:58:40|12456.73|12456.73|12453.93|12453.93|12456.73|12456.73|12453.93|12453.93|0
1655452730000|2022-06-17 07:58:50|12457.1|12457.1|12452.35|12452.35|12457.1|12457.1|12449.17|12449.17|0
1655452750000|2022-06-17 07:59:10|12457.1|12457.1|12470.45|12470.45|12470.45|12470.45|12457.1|12457.1|0
1655452780000|2022-06-17 07:59:40|12465.69|12465.69|12465.69|12465.69|12465.69|12465.69|12465.69|12465.69|0
1655452790000|2022-06-17 07:59:50|12458.69|12458.69|12455.52|12455.52|12458.69|12458.69|12455.52|12455.52|0
1655452860000|2022-06-17 08:01:00|12452.35|12452.35|12452.35|12452.35|12452.35|12452.35|12452.35|12452.35|0
1655452870000|2022-06-17 08:01:10|12455.52|12455.52|12452.35|12452.35|12455.52|12455.52|12452.35|12452.35|0
1655452880000|2022-06-17 08:01:20|12446.75|12446.75|12449.55|12449.55|12449.55|12449.55|12446.75|12446.75|0
1655452890000|2022-06-17 08:01:30|12443.2|12443.2|12446.38|12446.38|12446.38|12446.38|12443.2|12443.2|0
1655452950000|2022-06-17 08:02:30|12449.17|12449.17|12449.17|12449.17|12449.17|12449.17|12449.17|12449.17|0
1655452980000|2022-06-17 08:03:00|12452.35|12452.35|12452.35|12452.35|12452.35|12452.35|12452.35|12452.35|0
1655453030000|2022-06-17 08:03:50|12457.1|12457.1|12468.21|12468.21|12468.21|12468.21|12457.1|12457.1|0
1655453060000|2022-06-17 08:04:20|12465.04|12465.04|12465.04|12465.04|12465.04|12465.04|12465.04|12465.04|0
1655453070000|2022-06-17 08:04:30|12469.79|12469.79|12469.79|12469.79|12469.79|12469.79|12469.79|12469.79|0
1655453080000|2022-06-17 08:04:40|12472.97|12472.97|12472.97|12472.97|12472.97|12472.97|12472.97|12472.97|0
1655453100000|2022-06-17 08:05:00|12463.45|12463.45|12463.45|12463.45|12463.45|12463.45|12463.45|12463.45|0
1655453120000|2022-06-17 08:05:20|12465.04|12465.04|12465.04|12465.04|12465.04|12465.04|12465.04|12465.04|0
1655453140000|2022-06-17 08:05:40|12458.69|12458.69|12458.69|12458.69|12458.69|12458.69|12458.69|12458.69|0
1655453160000|2022-06-17 08:06:00|12452.35|12452.35|12452.35|12452.35|12452.35|12452.35|12452.35|12452.35|0
1655453180000|2022-06-17 08:06:20|12447.59|12447.59|12453.93|12453.93|12453.93|12453.93|12447.59|12447.59|0
1655453190000|2022-06-17 08:06:30|12457.1|12457.1|12452.35|12452.35|12457.1|12457.1|12452.35|12452.35|0
1655453280000|2022-06-17 08:08:00|12457.1|12457.1|12456.54|12456.54|12457.1|12457.1|12452.35|12452.35|0
1655453300000|2022-06-17 08:08:20|12466.06|12466.06|12466.06|12466.06|12466.06|12466.06|12466.06|12466.06|0
1655453310000|2022-06-17 08:08:30|12462.89|12462.89|12462.89|12462.89|12462.89|12462.89|12462.89|12462.89|0
1655453320000|2022-06-17 08:08:40|12458.13|12458.13|12458.13|12458.13|12458.13|12458.13|12458.13|12458.13|0
1655453330000|2022-06-17 08:08:50|12464.48|12464.48|12466.06|12466.06|12466.06|12466.06|12464.48|12464.48|0
1655453350000|2022-06-17 08:09:10|12469.23|12469.23|12469.23|12469.23|12469.23|12469.23|12469.23|12469.23|0
1655453360000|2022-06-17 08:09:20|12453.37|12453.37|12453.37|12453.37|12453.37|12453.37|12453.37|12453.37|0
1655453400000|2022-06-17 08:10:00|12462.89|12462.89|12462.89|12462.89|12462.89|12462.89|12462.89|12462.89|0
1655453420000|2022-06-17 08:10:20|12458.69|12458.69|12458.69|12458.69|12458.69|12458.69|12458.69|12458.69|0
1655453440000|2022-06-17 08:10:40|12452.35|12452.35|12452.35|12452.35|12452.35|12452.35|12452.35|12452.35|0
1655453530000|2022-06-17 08:12:10|12453.93|12453.93|12453.93|12453.93|12453.93|12453.93|12453.93|12453.93|0
1655453540000|2022-06-17 08:12:20|12450.76|12450.76|12452.35|12452.35|12452.35|12452.35|12450.76|12450.76|0
1655453550000|2022-06-17 08:12:30|12450.76|12450.76|12450.76|12450.76|12450.76|12450.76|12450.76|12450.76|0
1655453570000|2022-06-17 08:12:50|12446.56|12446.56|12446.56|12446.56|12446.56|12446.56|12446.56|12446.56|0
1655453590000|2022-06-17 08:13:10|12443.39|12443.39|12441.62|12441.62|12443.39|12443.39|12440.03|12440.03|0
1655453600000|2022-06-17 08:13:20|12443.02|12443.02|12447.77|12447.77|12447.77|12447.77|12443.02|12443.02|0
1655453670000|2022-06-17 08:14:30|12450.95|12450.95|12452.53|12452.53|12452.53|12452.53|12450.95|12450.95|0
1655453760000|2022-06-17 08:16:00|12457.29|12457.29|12460.09|12460.09|12460.09|12460.09|12457.29|12457.29|0
1655453770000|2022-06-17 08:16:10|12463.26|12463.26|12460.09|12460.09|12463.26|12463.26|12460.09|12460.09|0
1655453780000|2022-06-17 08:16:20|12456.92|12456.92|12460.09|12460.09|12460.09|12460.09|12456.92|12456.92|0
1655453790000|2022-06-17 08:16:30|12463.26|12463.26|12453.75|12453.75|12463.26|12463.26|12453.75|12453.75|0
1655453840000|2022-06-17 08:17:20|12456.92|12456.92|12456.92|12456.92|12456.92|12456.92|12456.92|12456.92|0
1655453850000|2022-06-17 08:17:30|12456.46|12456.46|12456.46|12456.46|12456.46|12456.46|12456.46|12456.46|0
1655453900000|2022-06-17 08:18:20|12453.29|12453.29|12458.04|12458.04|12458.04|12458.04|12453.29|12453.29|0
1655453930000|2022-06-17 08:18:50|12461.22|12461.22|12462.8|12462.8|12462.8|12462.8|12461.22|12461.22|0
1655453960000|2022-06-17 08:19:20|12465.98|12465.98|12464.39|12464.39|12469.15|12469.15|12464.39|12464.39|0
1655453970000|2022-06-17 08:19:30|12464.85|12464.85|12464.85|12464.85|12464.85|12464.85|12464.85|12464.85|0
1655453990000|2022-06-17 08:19:50|12463.26|12463.26|12463.26|12463.26|12463.26|12463.26|12463.26|12463.26|0
1655454000000|2022-06-17 08:20:00|12472.78|12472.78|12466.43|12466.43|12472.78|12472.78|12466.43|12466.43|0
1655454010000|2022-06-17 08:20:10|12464.85|12464.85|12464.85|12464.85|12464.85|12464.85|12464.85|12464.85|0
1655454020000|2022-06-17 08:20:20|12471.19|12471.19|12471.19|12471.19|12471.19|12471.19|12471.19|12471.19|0
1655454030000|2022-06-17 08:20:30|12472.78|12472.78|12472.78|12472.78|12472.78|12472.78|12472.78|12472.78|0
1655454040000|2022-06-17 08:20:40|12471.38|12471.38|12455.52|12455.52|12471.38|12471.38|12455.52|12455.52|0
1655454050000|2022-06-17 08:20:50|12468.21|12468.21|12463.45|12463.45|12468.21|12468.21|12463.45|12463.45|0
1655454080000|2022-06-17 08:21:20|12460.28|12460.28|12460.28|12460.28|12460.28|12460.28|12460.28|12460.28|0
1655454090000|2022-06-17 08:21:30|12468.21|12468.21|12468.21|12468.21|12468.21|12468.21|12468.21|12468.21|0
1655454100000|2022-06-17 08:21:40|12471.38|12471.38|12474.55|12474.55|12474.55|12474.55|12471.38|12471.38|0
1655454110000|2022-06-17 08:21:50|12477.72|12477.72|12477.72|12477.72|12477.72|12477.72|12477.72|12477.72|0
1655454120000|2022-06-17 08:22:00|12471.38|12471.38|12471.38|12471.38|12471.38|12471.38|12471.38|12471.38|0
1655454170000|2022-06-17 08:22:50|12472.97|12472.97|12472.97|12472.97|12472.97|12472.97|12469.79|12469.79|0
1655454190000|2022-06-17 08:23:10|12463.45|12463.45|12467.65|12467.65|12467.65|12467.65|12463.45|12463.45|0
1655454280000|2022-06-17 08:24:40|12469.23|12469.23|12469.23|12469.23|12469.23|12469.23|12469.23|12469.23|0
1655454320000|2022-06-17 08:25:20|12464.48|12464.48|12464.48|12464.48|12464.48|12464.48|12464.48|12464.48|0
1655454360000|2022-06-17 08:26:00|12462.89|12462.89|12462.89|12462.89|12462.89|12462.89|12462.89|12462.89|0
1655454390000|2022-06-17 08:26:30|12456.54|12456.54|12456.54|12456.54|12456.54|12456.54|12456.54|12456.54|0
1655454400000|2022-06-17 08:26:40|12467.65|12467.65|12461.3|12461.3|12467.65|12467.65|12461.3|12461.3|0
1655454440000|2022-06-17 08:27:20|12458.13|12458.13|12462.89|12462.89|12462.89|12462.89|12458.13|12458.13|0
1655454510000|2022-06-17 08:28:30|12461.3|12461.3|12461.3|12461.3|12461.3|12461.3|12461.3|12461.3|0
1655454550000|2022-06-17 08:29:10|12458.13|12458.13|12456.54|12456.54|12458.13|12458.13|12456.54|12456.54|0
1655454560000|2022-06-17 08:29:20|12461.3|12461.3|12461.3|12461.3|12461.3|12461.3|12461.3|12461.3|0
1655454570000|2022-06-17 08:29:30|12456.54|12456.54|12456.54|12456.54|12456.54|12456.54|12456.54|12456.54|0
1655454590000|2022-06-17 08:29:50|12458.13|12458.13|12458.13|12458.13|12458.13|12458.13|12458.13|12458.13|0
1655454600000|2022-06-17 08:30:00|12462.89|12462.89|12462.89|12462.89|12462.89|12462.89|12462.89|12462.89|0
1655454630000|2022-06-17 08:30:30|12469.89|12469.89|12469.7|12469.7|12471.29|12471.29|12464.94|12464.94|0
1655454640000|2022-06-17 08:30:40|12464.94|12464.94|12463.36|12463.36|12464.94|12464.94|12463.36|12463.36|0
1655454760000|2022-06-17 08:32:40|12466.53|12466.53|12466.53|12466.53|12466.53|12466.53|12466.53|12466.53|0
1655454770000|2022-06-17 08:32:50|12472.87|12472.87|12476.04|12476.04|12476.04|12476.04|12472.87|12472.87|0
1655454780000|2022-06-17 08:33:00|12480.24|12480.24|12480.24|12480.24|12480.24|12480.24|12480.24|12480.24|0
1655454790000|2022-06-17 08:33:10|12483.42|12483.42|12486.21|12486.21|12486.21|12486.21|12483.42|12483.42|0
1655454810000|2022-06-17 08:33:30|12484.63|12484.63|12490.97|12490.97|12490.97|12490.97|12481.46|12481.46|0
1655454820000|2022-06-17 08:33:40|12498.9|12498.9|12504.17|12504.17|12504.17|12504.17|12498.9|12498.9|0
1655454960000|2022-06-17 08:36:00|12502.58|12502.58|12502.58|12502.58|12502.58|12502.58|12502.58|12502.58|0
1655454980000|2022-06-17 08:36:20|12499.41|12499.41|12499.41|12499.41|12499.41|12499.41|12499.41|12499.41|0
1655454990000|2022-06-17 08:36:30|12498.03|12498.03|12498.03|12498.03|12498.03|12498.03|12498.03|12498.03|0
1655455030000|2022-06-17 08:37:10|12490.1|12490.1|12488.51|12488.51|12490.1|12490.1|12488.51|12488.51|0
1655455070000|2022-06-17 08:37:50|12486.93|12486.93|12486.93|12486.93|12486.93|12486.93|12486.93|12486.93|0
1655455100000|2022-06-17 08:38:20|12483.75|12483.75|12483.75|12483.75|12483.75|12483.75|12483.75|12483.75|0
1655455140000|2022-06-17 08:39:00|12479|12479|12479|12479|12479|12479|12479|12479|0
1655455160000|2022-06-17 08:39:20|12477.41|12477.41|12477.41|12477.41|12477.41|12477.41|12477.41|12477.41|0
1655455170000|2022-06-17 08:39:30|12478.79|12478.79|12478.79|12478.79|12478.79|12478.79|12478.79|12478.79|0
1655455200000|2022-06-17 08:40:00|12472.44|12472.44|12480.38|12480.38|12480.38|12480.38|12472.44|12472.44|0
1655455210000|2022-06-17 08:40:10|12483.55|12483.55|12486.72|12486.72|12486.72|12486.72|12483.55|12483.55|0
1655455250000|2022-06-17 08:40:50|12481.96|12481.96|12481.96|12481.96|12481.96|12481.96|12481.96|12481.96|0
1655455290000|2022-06-17 08:41:30|12478.79|12478.79|12478.79|12478.79|12478.79|12478.79|12478.79|12478.79|0
1655455360000|2022-06-17 08:42:40|12486.72|12486.72|12486.72|12486.72|12486.72|12486.72|12486.72|12486.72|0
1655455470000|2022-06-17 08:44:30|12479.54|12479.54|12478.79|12478.79|12479.54|12479.54|12473.19|12473.19|0
1655455500000|2022-06-17 08:45:00|12477.39|12477.39|12477.39|12477.39|12477.39|12477.39|12477.39|12477.39|0
1655455510000|2022-06-17 08:45:10|12480.56|12480.56|12480.56|12480.56|12480.56|12480.56|12480.56|12480.56|0
1655455520000|2022-06-17 08:45:20|12477.39|12477.39|12477.39|12477.39|12477.39|12477.39|12477.39|12477.39|0
1655455560000|2022-06-17 08:46:00|12478.79|12478.79|12478.79|12478.79|12478.79|12478.79|12478.79|12478.79|0
1655455570000|2022-06-17 08:46:10|12476.03|12476.03|12476.03|12476.03|12476.03|12476.03|12476.03|12476.03|0
1655455590000|2022-06-17 08:46:30|12474.44|12474.44|12474.44|12474.44|12474.44|12474.44|12474.44|12474.44|0
1655455630000|2022-06-17 08:47:10|12461.76|12461.76|12461.76|12461.76|12461.76|12461.76|12461.76|12461.76|0
1655455640000|2022-06-17 08:47:20|12464.93|12464.93|12467.91|12467.91|12467.91|12467.91|12459.98|12459.98|0
1655455650000|2022-06-17 08:47:30|12456.81|12456.81|12456.81|12456.81|12456.81|12456.81|12456.81|12456.81|0
1655455670000|2022-06-17 08:47:50|12461.57|12461.57|12458.77|12458.77|12461.57|12461.57|12458.77|12458.77|0
1655455700000|2022-06-17 08:48:20|12460.36|12460.36|12460.36|12460.36|12460.36|12460.36|12460.36|12460.36|0
1655455810000|2022-06-17 08:50:10|12455.6|12455.6|12447.87|12447.87|12455.6|12455.6|12447.87|12447.87|0
1655455820000|2022-06-17 08:50:20|12443.12|12443.12|12438.92|12438.92|12443.12|12443.12|12438.92|12438.92|0
1655455900000|2022-06-17 08:51:40|12432.57|12432.57|12432.57|12432.57|12432.57|12432.57|12432.57|12432.57|0
1655455980000|2022-06-17 08:53:00|12427.82|12427.82|12427.82|12427.82|12427.82|12427.82|12427.82|12427.82|0
1655456020000|2022-06-17 08:53:40|12426.9|12426.9|12426.9|12426.9|12426.9|12426.9|12426.9|12426.9|0
1655456050000|2022-06-17 08:54:10|12416.35|12416.35|12416.35|12416.35|12416.35|12416.35|12416.35|12416.35|0
1655456070000|2022-06-17 08:54:30|12410.76|12410.76|12410.76|12410.76|12410.76|12410.76|12410.76|12410.76|0
1655456110000|2022-06-17 08:55:10|12413.55|12413.55|12414.95|12414.95|12414.95|12414.95|12413.55|12413.55|0
1655456260000|2022-06-17 08:57:40|12407.96|12407.96|12407.96|12407.96|12407.96|12407.96|12407.96|12407.96|0
1655456310000|2022-06-17 08:58:30|12407.04|12407.04|12407.04|12407.04|12407.04|12407.04|12407.04|12407.04|0
1655456350000|2022-06-17 08:59:10|12410.21|12410.21|12411.8|12411.8|12411.8|12411.8|12410.21|12410.21|0
1655456360000|2022-06-17 08:59:20|12415.99|12415.99|12415.99|12415.99|12415.99|12415.99|12415.99|12415.99|0
1655456410000|2022-06-17 09:00:10|12412.82|12412.82|12412.82|12412.82|12412.82|12412.82|12412.82|12412.82|0
1655456460000|2022-06-17 09:01:00|12414.41|12414.41|12415.99|12415.99|12415.99|12415.99|12414.41|12414.41|0
1655456470000|2022-06-17 09:01:10|12416.45|12416.45|12416.45|12416.45|12416.45|12416.45|12416.45|12416.45|0
1655456530000|2022-06-17 09:02:10|12416.91|12416.91|12424.84|12424.84|12424.84|12424.84|12416.91|12416.91|0
1655456540000|2022-06-17 09:02:20|12429.04|12429.04|12433.8|12433.8|12433.8|12433.8|12429.04|12429.04|0
1655456580000|2022-06-17 09:03:00|12432.21|12432.21|12432.21|12432.21|12432.21|12432.21|12432.21|12432.21|0
1655456740000|2022-06-17 09:05:40|12433.61|12433.61|12433.61|12433.61|12433.61|12433.61|12433.61|12433.61|0
1655456750000|2022-06-17 09:05:50|12435.01|12435.01|12442.94|12442.94|12442.94|12442.94|12435.01|12435.01|0
1655456770000|2022-06-17 09:06:10|12444.53|12444.53|12444.53|12444.53|12444.53|12444.53|12444.53|12444.53|0
1655456810000|2022-06-17 09:06:50|12449.29|12449.29|12449.29|12449.29|12449.29|12449.29|12449.29|12449.29|0
1655456820000|2022-06-17 09:07:00|12452.09|12452.09|12452.09|12452.09|12452.09|12452.09|12452.09|12452.09|0
1655456860000|2022-06-17 09:07:40|12457.68|12457.68|12457.68|12457.68|12457.68|12457.68|12457.68|12457.68|0
1655456880000|2022-06-17 09:08:00|12459.08|12459.08|12459.08|12459.08|12459.08|12459.08|12459.08|12459.08|0
1655456900000|2022-06-17 09:08:20|12467.01|12467.01|12467.01|12467.01|12467.01|12467.01|12467.01|12467.01|0
1655456940000|2022-06-17 09:09:00|12465.43|12465.43|12465.43|12465.43|12465.43|12465.43|12465.43|12465.43|0
1655457320000|2022-06-17 09:15:20|12494.82|12494.82|12508.27|12508.27|12511.44|12511.44|12481.3|12481.3|0
1655457330000|2022-06-17 09:15:30|12509.18|12509.18|12510.77|12510.77|12510.77|12510.77|12509.18|12509.18|0
1655457340000|2022-06-17 09:15:40|12506.01|12506.01|12505.55|12505.55|12506.01|12506.01|12505.55|12505.55|0
1655457360000|2022-06-17 09:16:00|12491.56|12491.56|12484.56|12484.56|12491.56|12491.56|12483.16|12483.16|0
1655457370000|2022-06-17 09:16:10|12482.97|12482.97|12488.19|12488.19|12488.19|12488.19|12482.97|12482.97|0
1655457380000|2022-06-17 09:16:20|12490.99|12490.99|12495.75|12495.75|12495.75|12495.75|12490.99|12490.99|0
1655457410000|2022-06-17 09:16:50|12487.82|12487.82|12487.82|12487.82|12487.82|12487.82|12487.82|12487.82|0
1655457470000|2022-06-17 09:17:50|12484.65|12484.65|12484.65|12484.65|12484.65|12484.65|12484.65|12484.65|0
1655457480000|2022-06-17 09:18:00|12487.82|12487.82|12494.16|12494.16|12494.16|12494.16|12487.82|12487.82|0
1655457490000|2022-06-17 09:18:10|12492.58|12492.58|12495.75|12495.75|12495.75|12495.75|12492.58|12492.58|0
1655457500000|2022-06-17 09:18:20|12498.92|12498.92|12501.72|12501.72|12501.72|12501.72|12498.92|12498.92|0
1655457510000|2022-06-17 09:18:30|12506.48|12506.48|12501.72|12501.72|12508.06|12508.06|12501.72|12501.72|0
1655457530000|2022-06-17 09:18:50|12498.55|12498.55|12498.55|12498.55|12498.55|12498.55|12498.55|12498.55|0
1655457570000|2022-06-17 09:19:30|12499.01|12499.01|12487.07|12487.07|12499.01|12499.01|12487.07|12487.07|0
1655457620000|2022-06-17 09:20:20|12488.65|12488.65|12488.65|12488.65|12488.65|12488.65|12488.65|12488.65|0
1655457630000|2022-06-17 09:20:30|12482.31|12482.31|12482.31|12482.31|12482.31|12482.31|12482.31|12482.31|0
1655457650000|2022-06-17 09:20:50|12479.14|12479.14|12479.14|12479.14|12479.14|12479.14|12479.14|12479.14|0
1655457670000|2022-06-17 09:21:10|12482.31|12482.31|12480.72|12480.72|12482.31|12482.31|12480.72|12480.72|0
1655457680000|2022-06-17 09:21:20|12479.32|12479.32|12476.82|12476.82|12479.32|12479.32|12476.82|12476.82|0
1655457730000|2022-06-17 09:22:10|12478.2|12478.2|12482.95|12482.95|12482.95|12482.95|12478.2|12478.2|0
1655457750000|2022-06-17 09:22:30|12476.61|12476.61|12476.61|12476.61|12476.61|12476.61|12476.61|12476.61|0
1655457790000|2022-06-17 09:23:10|12472.41|12472.41|12470.82|12470.82|12472.41|12472.41|12467.65|12467.65|0
1655457800000|2022-06-17 09:23:20|12468.03|12468.03|12468.03|12468.03|12468.03|12468.03|12468.03|12468.03|0
1655457840000|2022-06-17 09:24:00|12466.44|12466.44|12466.44|12466.44|12466.44|12466.44|12466.44|12466.44|0
1655457900000|2022-06-17 09:25:00|12463.27|12463.27|12471.2|12471.2|12471.2|12471.2|12463.27|12463.27|0
1655457910000|2022-06-17 09:25:10|12464.85|12464.85|12472.78|12472.78|12472.78|12472.78|12464.85|12464.85|0
1655457920000|2022-06-17 09:25:20|12479.78|12479.78|12481.37|12481.37|12481.37|12481.37|12479.78|12479.78|0
1655457940000|2022-06-17 09:25:40|12479.78|12479.78|12479.78|12479.78|12479.78|12479.78|12479.78|12479.78|0
1655457960000|2022-06-17 09:26:00|12482.95|12482.95|12486.13|12486.13|12486.13|12486.13|12482.95|12482.95|0
1655457970000|2022-06-17 09:26:10|12487.05|12487.05|12487.05|12487.05|12487.05|12487.05|12487.05|12487.05|0
1655457980000|2022-06-17 09:26:20|12482.29|12482.29|12482.29|12482.29|12482.29|12482.29|12482.29|12482.29|0
1655458000000|2022-06-17 09:26:40|12485.46|12485.46|12485.46|12485.46|12485.46|12485.46|12485.46|12485.46|0
1655458030000|2022-06-17 09:27:10|12488.63|12488.63|12490.22|12490.22|12490.22|12490.22|12488.63|12488.63|0
1655458070000|2022-06-17 09:27:50|12488.63|12488.63|12491.43|12491.43|12496.19|12496.19|12487.05|12487.05|0
1655458080000|2022-06-17 09:28:00|12496.19|12496.19|12494.79|12494.79|12496.19|12496.19|12494.79|12494.79|0
1655458090000|2022-06-17 09:28:10|12497.96|12497.96|12507.48|12507.48|12507.48|12507.48|12497.96|12497.96|0
1655458100000|2022-06-17 09:28:20|12499.55|12499.55|12499.55|12499.55|12499.55|12499.55|12499.55|12499.55|0
1655458140000|2022-06-17 09:29:00|12494.79|12494.79|12491.99|12491.99|12494.79|12494.79|12491.99|12491.99|0
1655458170000|2022-06-17 09:29:30|12495.16|12495.16|12495.16|12495.16|12495.16|12495.16|12495.16|12495.16|0
1655458180000|2022-06-17 09:29:40|12497|12497|12493.83|12493.83|12497|12497|12493.83|12493.83|0
1655458210000|2022-06-17 09:30:10|12497|12497|12501.76|12501.76|12501.76|12501.76|12497|12497|0
1655458220000|2022-06-17 09:30:20|12504.93|12504.93|12504.93|12504.93|12504.93|12504.93|12504.93|12504.93|0
1655458250000|2022-06-17 09:30:50|12497|12497|12501.76|12501.76|12501.76|12501.76|12497|12497|0
1655458290000|2022-06-17 09:31:30|12500.17|12500.17|12500.17|12500.17|12500.17|12500.17|12500.17|12500.17|0
1655458300000|2022-06-17 09:31:40|12498.59|12498.59|12498.59|12498.59|12498.59|12498.59|12498.59|12498.59|0
1655458370000|2022-06-17 09:32:50|12508.1|12508.1|12520.79|12520.79|12520.79|12520.79|12508.1|12508.1|0
1655458380000|2022-06-17 09:33:00|12519.39|12519.39|12519.39|12519.39|12519.39|12519.39|12519.39|12519.39|0
1655458390000|2022-06-17 09:33:10|12514.63|12514.63|12514.63|12514.63|12514.63|12514.63|12514.63|12514.63|0
1655458400000|2022-06-17 09:33:20|12517.81|12517.81|12517.81|12517.81|12517.81|12517.81|12517.81|12517.81|0
1655458440000|2022-06-17 09:34:00|12519.39|12519.39|12517.81|12517.81|12519.39|12519.39|12517.81|12517.81|0
1655458450000|2022-06-17 09:34:10|12519.39|12519.39|12519.39|12519.39|12519.39|12519.39|12519.39|12519.39|0
1655458460000|2022-06-17 09:34:20|12520.98|12520.98|12528.91|12528.91|12528.91|12528.91|12520.98|12520.98|0
1655458500000|2022-06-17 09:35:00|12531.71|12531.71|12531.71|12531.71|12531.71|12531.71|12531.71|12531.71|0
1655458510000|2022-06-17 09:35:10|12534.88|12534.88|12538.05|12538.05|12538.05|12538.05|12534.88|12534.88|0
1655458540000|2022-06-17 09:35:40|12536.47|12536.47|12536.47|12536.47|12536.47|12536.47|12536.47|12536.47|0
1655458550000|2022-06-17 09:35:50|12530.12|12530.12|12530.12|12530.12|12530.12|12530.12|12530.12|12530.12|0
1655458560000|2022-06-17 09:36:00|12525.36|12525.36|12525.36|12525.36|12525.36|12525.36|12525.36|12525.36|0
1655458610000|2022-06-17 09:36:50|12526.95|12526.95|12531.71|12531.71|12531.71|12531.71|12526.95|12526.95|0
1655458620000|2022-06-17 09:37:00|12525.36|12525.36|12530.96|12530.96|12530.96|12530.96|12525.36|12525.36|0
1655458640000|2022-06-17 09:37:20|12535.16|12535.16|12535.16|12535.16|12535.16|12535.16|12535.16|12535.16|0
1655458680000|2022-06-17 09:38:00|12534.7|12534.7|12536.1|12536.1|12536.1|12536.1|12534.7|12534.7|0
1655458690000|2022-06-17 09:38:10|12533.3|12533.3|12529.12|12529.12|12533.3|12533.3|12529.12|12529.12|0
1655458700000|2022-06-17 09:38:20|12530.52|12530.52|12530.52|12530.52|12530.52|12530.52|12530.52|12530.52|0
1655458830000|2022-06-17 09:40:30|12527.72|12527.72|12527.72|12527.72|12527.72|12527.72|12527.72|12527.72|0
1655458840000|2022-06-17 09:40:40|12526.8|12526.8|12526.8|12526.8|12526.8|12526.8|12526.8|12526.8|0
1655458860000|2022-06-17 09:41:00|12524.01|12524.01|12519.25|12519.25|12524.01|12524.01|12519.25|12519.25|0
1655458900000|2022-06-17 09:41:40|12517.85|12517.85|12517.85|12517.85|12517.85|12517.85|12517.85|12517.85|0
1655458920000|2022-06-17 09:42:00|12516.93|12516.93|12516.93|12516.93|12516.93|12516.93|12516.93|12516.93|0
1655458960000|2022-06-17 09:42:40|12509|12509|12510.58|12510.58|12510.58|12510.58|12509|12509|0
1655458970000|2022-06-17 09:42:50|12509|12509|12503.78|12503.78|12509|12509|12503.78|12503.78|0
1655459040000|2022-06-17 09:44:00|12498.18|12498.18|12498.18|12498.18|12498.18|12498.18|12498.18|12498.18|0
1655459080000|2022-06-17 09:44:40|12493.42|12493.42|12491.84|12491.84|12493.42|12493.42|12491.84|12491.84|0
1655459090000|2022-06-17 09:44:50|12490.25|12490.25|12490.25|12490.25|12490.25|12490.25|12490.25|12490.25|0
1655459100000|2022-06-17 09:45:00|12488.67|12488.67|12490.25|12490.25|12490.25|12490.25|12488.67|12488.67|0
1655459110000|2022-06-17 09:45:10|12485.49|12485.49|12490.25|12490.25|12490.25|12490.25|12485.49|12485.49|0
1655459120000|2022-06-17 09:45:20|12483.91|12483.91|12483.91|12483.91|12483.91|12483.91|12483.91|12483.91|0
1655459200000|2022-06-17 09:46:40|12484.83|12484.83|12484.83|12484.83|12484.83|12484.83|12484.83|12484.83|0
1655459230000|2022-06-17 09:47:10|12487.63|12487.63|12489.02|12489.02|12489.02|12489.02|12487.63|12487.63|0
1655459350000|2022-06-17 09:49:10|12490.42|12490.42|12482.49|12482.49|12490.42|12490.42|12482.49|12482.49|0
1655459360000|2022-06-17 09:49:20|12482.95|12482.95|12482.95|12482.95|12482.95|12482.95|12482.95|12482.95|0
1655459380000|2022-06-17 09:49:40|12484.54|12484.54|12484.54|12484.54|12484.54|12484.54|12484.54|12484.54|0
1655459390000|2022-06-17 09:49:50|12486.13|12486.13|12496.67|12496.67|12496.67|12496.67|12486.13|12486.13|0
1655459400000|2022-06-17 09:50:00|12491.91|12491.91|12493.5|12493.5|12493.5|12493.5|12483.14|12483.14|0
1655459410000|2022-06-17 09:50:10|12489.3|12489.3|12498.63|12498.63|12503.2|12503.2|12489.3|12489.3|0
1655459420000|2022-06-17 09:50:20|12500.03|12500.03|12510.57|12510.57|12510.57|12510.57|12499.84|12499.84|0
1655459430000|2022-06-17 09:50:30|12504.6|12504.6|12504.6|12504.6|12507.4|12507.4|12503.01|12503.01|0
1655459440000|2022-06-17 09:50:40|12499|12499|12512.16|12512.16|12512.16|12512.16|12499|12499|0
1655459450000|2022-06-17 09:50:50|12503.2|12503.2|12510.38|12510.38|12512.16|12512.16|12503.2|12503.2|0
1655459470000|2022-06-17 09:51:10|12506.37|12506.37|12507.96|12507.96|12515.33|12515.33|12506.37|12506.37|0
1655459480000|2022-06-17 09:51:20|12513.56|12513.56|12504.97|12504.97|12513.93|12513.93|12504.97|12504.97|0
1655459490000|2022-06-17 09:51:30|12503.39|12503.39|12506.56|12506.56|12506.56|12506.56|12503.39|12503.39|0
1655459500000|2022-06-17 09:51:40|12512.9|12512.9|12513.09|12513.09|12520.09|12520.09|12508.33|12508.33|0
1655459510000|2022-06-17 09:51:50|12508.33|12508.33|12513.74|12513.74|12513.74|12513.74|12508.33|12508.33|0
1655459520000|2022-06-17 09:52:00|12515.89|12515.89|12513.74|12513.74|12515.89|12515.89|12513.74|12513.74|0
1655459530000|2022-06-17 09:52:10|12509.54|12509.54|12526.43|12526.43|12526.43|12526.43|12509.54|12509.54|0
1655459540000|2022-06-17 09:52:20|12524.85|12524.85|12515.52|12515.52|12526.43|12526.43|12515.52|12515.52|0
1655459550000|2022-06-17 09:52:30|12512.72|12512.72|12514.12|12514.12|12517.29|12517.29|12511.13|12511.13|0
1655459560000|2022-06-17 09:52:40|12516.91|12516.91|12512.53|12512.53|12516.91|12516.91|12508.14|12508.14|0
1655459570000|2022-06-17 09:52:50|12515.33|12515.33|12508.14|12508.14|12517.1|12517.1|12508.14|12508.14|0
1655459580000|2022-06-17 09:53:00|12506.56|12506.56|12506.56|12506.56|12506.56|12506.56|12506.56|12506.56|0
1655459590000|2022-06-17 09:53:10|12509.73|12509.73|12503.39|12503.39|12512.53|12512.53|12503.39|12503.39|0
1655459600000|2022-06-17 09:53:20|12512.9|12512.9|12519.71|12519.71|12521.67|12521.67|12512.9|12512.9|0
1655459610000|2022-06-17 09:53:30|12518.13|12518.13|12518.13|12518.13|12518.13|12518.13|12518.13|12518.13|0
1655459620000|2022-06-17 09:53:40|12521.49|12521.49|12529.42|12529.42|12530.63|12530.63|12521.49|12521.49|0
1655459630000|2022-06-17 09:53:50|12527.64|12527.64|12523.26|12523.26|12530.82|12530.82|12523.26|12523.26|0
1655459640000|2022-06-17 09:54:00|12524.85|12524.85|12530.82|12530.82|12530.82|12530.82|12524.85|12524.85|0
1655459650000|2022-06-17 09:54:10|12527.83|12527.83|12526.43|12526.43|12529.23|12529.23|12520.09|12520.09|0
1655459660000|2022-06-17 09:54:20|12527.83|12527.83|12530.44|12530.44|12530.44|12530.44|12524.85|12524.85|0
1655459670000|2022-06-17 09:54:30|12524.85|12524.85|12523.26|12523.26|12524.85|12524.85|12523.26|12523.26|0
1655459680000|2022-06-17 09:54:40|12524.66|12524.66|12526.24|12526.24|12532.03|12532.03|12524.66|12524.66|0
1655459690000|2022-06-17 09:54:50|12531|12531|12535.2|12535.2|12535.2|12535.2|12524.85|12524.85|0
1655459700000|2022-06-17 09:55:00|12526.06|12526.06|12530.44|12530.44|12530.44|12530.44|12526.06|12526.06|0
1655459710000|2022-06-17 09:55:10|12527.64|12527.64|12522.05|12522.05|12529.04|12529.04|12522.05|12522.05|0
1655459720000|2022-06-17 09:55:20|12528.39|12528.39|12535.57|12535.57|12535.57|12535.57|12523.82|12523.82|0
1655459730000|2022-06-17 09:55:30|12530.82|12530.82|12532.4|12532.4|12532.4|12532.4|12527.64|12527.64|0
1655459740000|2022-06-17 09:55:40|12526.43|12526.43|12523.45|12523.45|12530.63|12530.63|12523.45|12523.45|0
1655459750000|2022-06-17 09:55:50|12521.86|12521.86|12529.42|12529.42|12529.42|12529.42|12516.08|12516.08|0
1655459760000|2022-06-17 09:56:00|12524.66|12524.66|12515.87|12515.87|12524.66|12524.66|12514.49|12514.49|0
1655459770000|2022-06-17 09:56:10|12518.67|12518.67|12517.08|12517.08|12522.87|12522.87|12517.08|12517.08|0
1655459780000|2022-06-17 09:56:20|12523.43|12523.43|12520.25|12520.25|12525.01|12525.01|12518.67|12518.67|0
1655459790000|2022-06-17 09:56:30|12517.08|12517.08|12516.62|12516.62|12521.84|12521.84|12516.62|12516.62|0
1655459800000|2022-06-17 09:56:40|12507.66|12507.66|12515.22|12515.22|12519.42|12519.42|12507.66|12507.66|0
1655459810000|2022-06-17 09:56:50|12516.81|12516.81|12525.85|12525.85|12525.85|12525.85|12516.81|12516.81|0
1655459820000|2022-06-17 09:57:00|12521.09|12521.09|12515.31|12515.31|12521.09|12521.09|12513.91|12513.91|0
1655459830000|2022-06-17 09:57:10|12518.48|12518.48|12520.91|12520.91|12521.65|12521.65|12516.89|12516.89|0
1655459840000|2022-06-17 09:57:20|12522.49|12522.49|12525.85|12525.85|12525.85|12525.85|12519.69|12519.69|0
1655459850000|2022-06-17 09:57:30|12519.69|12519.69|12519.51|12519.51|12519.69|12519.69|12515.31|12515.31|0
1655459860000|2022-06-17 09:57:40|12518.11|12518.11|12515.31|12515.31|12525.85|12525.85|12515.31|12515.31|0
1655459870000|2022-06-17 09:57:50|12513.91|12513.91|12519.32|12519.32|12519.32|12519.32|12513.72|12513.72|0
1655459880000|2022-06-17 09:58:00|12512.32|12512.32|12515.49|12515.49|12515.49|12515.49|12512.32|12512.32|0
1655459890000|2022-06-17 09:58:10|12515.31|12515.31|12522.49|12522.49|12527.25|12527.25|12515.31|12515.31|0
1655459900000|2022-06-17 09:58:20|12523.89|12523.89|12515.31|12515.31|12523.89|12523.89|12515.31|12515.31|0
1655459910000|2022-06-17 09:58:30|12513.72|12513.72|12510.55|12510.55|12513.72|12513.72|12510.55|12510.55|0
1655459920000|2022-06-17 09:58:40|12513.72|12513.72|12511.39|12511.39|12517.92|12517.92|12511.39|12511.39|0
1655459930000|2022-06-17 09:58:50|12514.56|12514.56|12514.56|12514.56|12520.91|12520.91|12511.76|12511.76|0
1655459940000|2022-06-17 09:59:00|12507.56|12507.56|12505.98|12505.98|12507.56|12507.56|12505.98|12505.98|0
1655459950000|2022-06-17 09:59:10|12518.67|12518.67|12523.71|12523.71|12525.66|12525.66|12518.67|12518.67|0
1655459960000|2022-06-17 09:59:20|12530.97|12530.97|12535.73|12535.73|12538.71|12538.71|12530.97|12530.97|0
1655459970000|2022-06-17 09:59:30|12527.8|12527.8|12525.18|12525.18|12527.8|12527.8|12520.43|12520.43|0
1655459980000|2022-06-17 09:59:40|12531.34|12531.34|12523.97|12523.97|12531.34|12531.34|12523.97|12523.97|0
1655459990000|2022-06-17 09:59:50|12520.8|12520.8|12523.78|12523.78|12528.54|12528.54|12520.8|12520.8|0
1655460000000|2022-06-17 10:00:00|12520.82|12520.82|12513.08|12513.08|12520.82|12520.82|12513.08|12513.08|0
1655460010000|2022-06-17 10:00:10|12508.88|12508.88|12508.42|12508.42|12508.88|12508.88|12508.42|12508.42|0
1655460020000|2022-06-17 10:00:20|12509.82|12509.82|12509.82|12509.82|12509.82|12509.82|12509.82|12509.82|0
1655460050000|2022-06-17 10:00:50|12508.23|12508.23|12508.23|12508.23|12508.23|12508.23|12508.23|12508.23|0
1655460090000|2022-06-17 10:01:30|12505.43|12505.43|12505.43|12505.43|12505.43|12505.43|12505.43|12505.43|0
1655460100000|2022-06-17 10:01:40|12494.33|12494.33|12491.16|12491.16|12494.33|12494.33|12491.16|12491.16|0
1655460140000|2022-06-17 10:02:20|12488.36|12488.36|12488.36|12488.36|12488.36|12488.36|12488.36|12488.36|0
1655460180000|2022-06-17 10:03:00|12483.6|12483.6|12488.36|12488.36|12488.36|12488.36|12483.6|12483.6|0
1655460230000|2022-06-17 10:03:50|12489.94|12489.94|12489.94|12489.94|12489.94|12489.94|12489.94|12489.94|0
1655460390000|2022-06-17 10:06:30|12485.75|12485.75|12485.75|12485.75|12485.75|12485.75|12485.75|12485.75|0
1655460440000|2022-06-17 10:07:20|12465.13|12465.13|12462.83|12462.83|12465.13|12465.13|12462.83|12462.83|0
1655460470000|2022-06-17 10:07:50|12456.48|12456.48|12458.82|12458.82|12458.82|12458.82|12450.89|12450.89|0
1655460480000|2022-06-17 10:08:00|12452.47|12452.47|12452.47|12452.47|12452.47|12452.47|12452.47|12452.47|0
1655460600000|2022-06-17 10:10:00|12456.67|12456.67|12461.43|12461.43|12461.43|12461.43|12456.67|12456.67|0
1655460630000|2022-06-17 10:10:30|12458.26|12458.26|12458.26|12458.26|12458.26|12458.26|12458.26|12458.26|0
1655460680000|2022-06-17 10:11:20|12459.66|12459.66|12459.66|12459.66|12459.66|12459.66|12459.66|12459.66|0
1655460720000|2022-06-17 10:12:00|12466|12466|12470.2|12470.2|12470.2|12470.2|12466|12466|0
1655460790000|2022-06-17 10:13:10|12467.03|12467.03|12467.03|12467.03|12467.03|12467.03|12467.03|12467.03|0
1655460820000|2022-06-17 10:13:40|12462.27|12462.27|12462.27|12462.27|12462.27|12462.27|12462.27|12462.27|0
1655460830000|2022-06-17 10:13:50|12460.87|12460.87|12460.87|12460.87|12460.87|12460.87|12460.87|12460.87|0
1655460950000|2022-06-17 10:15:50|12462.45|12462.45|12462.45|12462.45|12462.45|12462.45|12462.45|12462.45|0
1655460980000|2022-06-17 10:16:20|12465.63|12465.63|12465.63|12465.63|12465.63|12465.63|12465.63|12465.63|0
1655461140000|2022-06-17 10:19:00|12462.45|12462.45|12462.45|12462.45|12462.45|12462.45|12462.45|12462.45|0
1655461190000|2022-06-17 10:19:50|12461.06|12461.06|12461.06|12461.06|12461.06|12461.06|12461.06|12461.06|0
1655461260000|2022-06-17 10:21:00|12459.47|12459.47|12459.47|12459.47|12459.47|12459.47|12459.47|12459.47|0
1655461320000|2022-06-17 10:22:00|12457.88|12457.88|12457.88|12457.88|12457.88|12457.88|12457.88|12457.88|0
1655461400000|2022-06-17 10:23:20|12462.64|12462.64|12457.88|12457.88|12462.64|12462.64|12457.88|12457.88|0
1655461440000|2022-06-17 10:24:00|12459.47|12459.47|12459.47|12459.47|12459.47|12459.47|12459.47|12459.47|0
1655461480000|2022-06-17 10:24:40|12456.3|12456.3|12456.3|12456.3|12456.3|12456.3|12456.3|12456.3|0
1655461490000|2022-06-17 10:24:50|12453.12|12453.12|12456.3|12456.3|12456.3|12456.3|12453.12|12453.12|0
1655461660000|2022-06-17 10:27:40|12449.95|12449.95|12449.95|12449.95|12449.95|12449.95|12449.95|12449.95|0
1655461670000|2022-06-17 10:27:50|12449.03|12449.03|12449.03|12449.03|12449.03|12449.03|12449.03|12449.03|0
1655461680000|2022-06-17 10:28:00|12447.45|12447.45|12444.19|12444.19|12447.45|12447.45|12444.19|12444.19|0
1655461780000|2022-06-17 10:29:40|12445.77|12445.77|12445.77|12445.77|12445.77|12445.77|12445.77|12445.77|0
1655461800000|2022-06-17 10:30:00|12447.36|12447.36|12450.16|12450.16|12450.16|12450.16|12447.36|12447.36|0
1655461920000|2022-06-17 10:32:00|12454.92|12454.92|12454.92|12454.92|12454.92|12454.92|12454.92|12454.92|0
1655461960000|2022-06-17 10:32:40|12456.76|12456.76|12456.76|12456.76|12456.76|12456.76|12456.76|12456.76|0
1655462070000|2022-06-17 10:34:30|12460.96|12460.96|12460.96|12460.96|12460.96|12460.96|12460.96|12460.96|0
1655462110000|2022-06-17 10:35:10|12457.78|12457.78|12457.78|12457.78|12457.78|12457.78|12457.78|12457.78|0
1655462130000|2022-06-17 10:35:30|12454.98|12454.98|12454.98|12454.98|12454.98|12454.98|12454.98|12454.98|0
1655462150000|2022-06-17 10:35:50|12450.23|12450.23|12451.81|12451.81|12451.81|12451.81|12450.23|12450.23|0
1655462170000|2022-06-17 10:36:10|12449.01|12449.01|12449.01|12449.01|12449.01|12449.01|12449.01|12449.01|0
1655462310000|2022-06-17 10:38:30|12443.41|12443.41|12443.41|12443.41|12443.41|12443.41|12443.41|12443.41|0
1655462330000|2022-06-17 10:38:50|12446.59|12446.59|12446.59|12446.59|12446.59|12446.59|12446.59|12446.59|0
1655462340000|2022-06-17 10:39:00|12448.17|12448.17|12448.17|12448.17|12448.17|12448.17|12448.17|12448.17|0
1655462370000|2022-06-17 10:39:30|12450.97|12450.97|12452.19|12452.19|12452.19|12452.19|12447.8|12447.8|0
1655462380000|2022-06-17 10:39:40|12450.6|12450.6|12455.36|12455.36|12455.36|12455.36|12450.6|12450.6|0
1655462460000|2022-06-17 10:41:00|12450.6|12450.6|12449.01|12449.01|12450.6|12450.6|12449.01|12449.01|0
1655462540000|2022-06-17 10:42:20|12452.19|12452.19|12452.19|12452.19|12452.19|12452.19|12452.19|12452.19|0
1655462570000|2022-06-17 10:42:50|12449.01|12449.01|12449.01|12449.01|12449.01|12449.01|12449.01|12449.01|0
1655462630000|2022-06-17 10:43:50|12451.81|12451.81|12451.81|12451.81|12451.81|12451.81|12451.81|12451.81|0
1655462640000|2022-06-17 10:44:00|12448.64|12448.64|12448.64|12448.64|12448.64|12448.64|12448.64|12448.64|0
1655462650000|2022-06-17 10:44:10|12447.24|12447.24|12445.65|12445.65|12447.24|12447.24|12445.65|12445.65|0
1655462740000|2022-06-17 10:45:40|12442.48|12442.48|12442.48|12442.48|12442.48|12442.48|12442.48|12442.48|0
1655462760000|2022-06-17 10:46:00|12440.9|12440.9|12440.9|12440.9|12440.9|12440.9|12440.9|12440.9|0
1655462790000|2022-06-17 10:46:30|12439.31|12439.31|12439.31|12439.31|12439.31|12439.31|12439.31|12439.31|0
1655462820000|2022-06-17 10:47:00|12433.71|12433.71|12433.71|12433.71|12433.71|12433.71|12433.71|12433.71|0
1655462870000|2022-06-17 10:47:50|12432.13|12432.13|12432.13|12432.13|12432.13|12432.13|12432.13|12432.13|0
1655462890000|2022-06-17 10:48:10|12427.37|12427.37|12427.37|12427.37|12427.37|12427.37|12427.37|12427.37|0
1655462910000|2022-06-17 10:48:30|12430.54|12430.54|12430.54|12430.54|12430.54|12430.54|12430.54|12430.54|0
1655462980000|2022-06-17 10:49:40|12436.88|12436.88|12436.88|12436.88|12436.88|12436.88|12436.88|12436.88|0
1655463070000|2022-06-17 10:51:10|12435.3|12435.3|12435.3|12435.3|12435.3|12435.3|12435.3|12435.3|0
1655463140000|2022-06-17 10:52:20|12428.95|12428.95|12428.95|12428.95|12428.95|12428.95|12428.95|12428.95|0
1655463190000|2022-06-17 10:53:10|12424.75|12424.75|12424.75|12424.75|12424.75|12424.75|12424.75|12424.75|0
1655463200000|2022-06-17 10:53:20|12423.17|12423.17|12423.17|12423.17|12423.17|12423.17|12423.17|12423.17|0
1655463240000|2022-06-17 10:54:00|12425.97|12425.97|12428.77|12428.77|12428.77|12428.77|12425.97|12425.97|0
1655463250000|2022-06-17 10:54:10|12435.11|12435.11|12435.11|12435.11|12435.11|12435.11|12435.11|12435.11|0
1655463350000|2022-06-17 10:55:50|12431.94|12431.94|12431.94|12431.94|12431.94|12431.94|12431.94|12431.94|0
1655463430000|2022-06-17 10:57:10|12430.35|12430.35|12430.35|12430.35|12430.35|12430.35|12430.35|12430.35|0
1655463460000|2022-06-17 10:57:40|12424.01|12424.01|12424.01|12424.01|12424.01|12424.01|12424.01|12424.01|0
1655463580000|2022-06-17 10:59:40|12426.81|12426.81|12428.39|12428.39|12428.39|12428.39|12426.81|12426.81|0
1655463620000|2022-06-17 11:00:20|12429.98|12429.98|12429.98|12429.98|12429.98|12429.98|12429.98|12429.98|0
1655463900000|2022-06-17 11:05:00|12422.98|12422.98|12421.14|12421.14|12422.98|12422.98|12421.14|12421.14|0
1655463960000|2022-06-17 11:06:00|12419.56|12419.56|12425.9|12425.9|12425.9|12425.9|12419.56|12419.56|0
1655463970000|2022-06-17 11:06:10|12424.32|12424.32|12424.32|12424.32|12424.32|12424.32|12424.32|12424.32|0
1655463990000|2022-06-17 11:06:30|12422.73|12422.73|12422.73|12422.73|12422.73|12422.73|12422.73|12422.73|0
1655464020000|2022-06-17 11:07:00|12419.56|12419.56|12419.56|12419.56|12419.56|12419.56|12419.56|12419.56|0
1655464200000|2022-06-17 11:10:00|12417.97|12417.97|12417.97|12417.97|12417.97|12417.97|12417.97|12417.97|0
1655464210000|2022-06-17 11:10:10|12416.39|12416.39|12416.39|12416.39|12416.39|12416.39|12416.39|12416.39|0
1655464230000|2022-06-17 11:10:30|12411.63|12411.63|12411.63|12411.63|12411.63|12411.63|12411.63|12411.63|0
1655464240000|2022-06-17 11:10:40|12413.21|12413.21|12413.21|12413.21|12413.21|12413.21|12413.21|12413.21|0
1655464320000|2022-06-17 11:12:00|12412.75|12412.75|12412.75|12412.75|12412.75|12412.75|12412.75|12412.75|0
1655464360000|2022-06-17 11:12:40|12408|12408|12408|12408|12408|12408|12408|12408|0
1655464370000|2022-06-17 11:12:50|12392.6|12392.6|12393.63|12393.63|12396.8|12396.8|12392.6|12392.6|0
1655464400000|2022-06-17 11:13:20|12390.45|12390.45|12390.45|12390.45|12390.45|12390.45|12390.45|12390.45|0
1655464440000|2022-06-17 11:14:00|12389.06|12389.06|12390.45|12390.45|12390.45|12390.45|12389.06|12389.06|0
1655464470000|2022-06-17 11:14:30|12388.87|12388.87|12388.87|12388.87|12388.87|12388.87|12388.87|12388.87|0
1655464480000|2022-06-17 11:14:40|12387.28|12387.28|12387.28|12387.28|12387.28|12387.28|12387.28|12387.28|0
1655464530000|2022-06-17 11:15:30|12385.7|12385.7|12385.7|12385.7|12385.7|12385.7|12385.7|12385.7|0
1655464570000|2022-06-17 11:16:10|12386.62|12386.62|12387.54|12387.54|12387.54|12387.54|12386.16|12386.16|0
1655464670000|2022-06-17 11:17:50|12390.71|12390.71|12415.99|12415.99|12420.75|12420.75|12390.71|12390.71|0
1655464680000|2022-06-17 11:18:00|12409.65|12409.65|12408.71|12408.71|12409.65|12409.65|12408.25|12408.25|0
1655464690000|2022-06-17 11:18:10|12400.31|12400.31|12403.11|12403.11|12403.11|12403.11|12400.31|12400.31|0
1655464740000|2022-06-17 11:19:00|12395.18|12395.18|12395.18|12395.18|12395.18|12395.18|12395.18|12395.18|0
1655464790000|2022-06-17 11:19:50|12398.35|12398.35|12398.35|12398.35|12398.35|12398.35|12398.35|12398.35|0
1655464810000|2022-06-17 11:20:10|12399.75|12399.75|12399.75|12399.75|12399.75|12399.75|12399.75|12399.75|0
1655464930000|2022-06-17 11:22:10|12402.55|12402.55|12403.95|12403.95|12403.95|12403.95|12402.55|12402.55|0
1655464950000|2022-06-17 11:22:30|12404.41|12404.41|12407.39|12407.39|12407.39|12407.39|12404.41|12404.41|0
1655464960000|2022-06-17 11:22:40|12408.98|12408.98|12408.98|12408.98|12408.98|12408.98|12408.98|12408.98|0
1655464970000|2022-06-17 11:22:50|12401.05|12401.05|12401.05|12401.05|12401.05|12401.05|12401.05|12401.05|0
1655464980000|2022-06-17 11:23:00|12406.65|12406.65|12406.65|12406.65|12406.65|12406.65|12405.25|12405.25|0
1655464990000|2022-06-17 11:23:10|12409.82|12409.82|12409.82|12409.82|12409.82|12409.82|12409.82|12409.82|0
1655465050000|2022-06-17 11:24:10|12412.62|12412.62|12412.62|12412.62|12412.62|12412.62|12412.62|12412.62|0
1655465230000|2022-06-17 11:27:10|12417.38|12417.38|12417.38|12417.38|12417.38|12417.38|12417.38|12417.38|0
1655465330000|2022-06-17 11:28:50|12422.14|12422.14|12422.14|12422.14|12422.14|12422.14|12422.14|12422.14|0
1655465340000|2022-06-17 11:29:00|12424.93|12424.93|12426.77|12426.77|12426.77|12426.77|12424.93|12424.93|0
1655465400000|2022-06-17 11:30:00|12430.97|12430.97|12430.97|12430.97|12430.97|12430.97|12430.97|12430.97|0
1655465420000|2022-06-17 11:30:20|12433.77|12433.77|12433.77|12433.77|12433.77|12433.77|12433.77|12433.77|0
1655465470000|2022-06-17 11:31:10|12428.17|12428.17|12428.17|12428.17|12428.17|12428.17|12428.17|12428.17|0
1655465490000|2022-06-17 11:31:30|12434.52|12434.52|12434.52|12434.52|12434.52|12434.52|12434.52|12434.52|0
1655465600000|2022-06-17 11:33:20|12428.17|12428.17|12428.17|12428.17|12428.17|12428.17|12428.17|12428.17|0
1655465630000|2022-06-17 11:33:50|12423.97|12423.97|12423.97|12423.97|12423.97|12423.97|12423.97|12423.97|0
1655465640000|2022-06-17 11:34:00|12420.8|12420.8|12423.97|12423.97|12423.97|12423.97|12420.8|12420.8|0
1655465700000|2022-06-17 11:35:00|12420.8|12420.8|12420.8|12420.8|12420.8|12420.8|12420.8|12420.8|0
1655465720000|2022-06-17 11:35:20|12419.4|12419.4|12414.64|12414.64|12419.4|12419.4|12414.64|12414.64|0
1655465730000|2022-06-17 11:35:30|12411.47|12411.47|12411.47|12411.47|12411.47|12411.47|12411.47|12411.47|0
1655465760000|2022-06-17 11:36:00|12406.71|12406.71|12406.71|12406.71|12406.71|12406.71|12406.71|12406.71|0
1655465880000|2022-06-17 11:38:00|12401.96|12401.96|12401.96|12401.96|12401.96|12401.96|12401.96|12401.96|0
1655465970000|2022-06-17 11:39:30|12403.36|12403.36|12403.36|12403.36|12403.36|12403.36|12403.36|12403.36|0
1655465980000|2022-06-17 11:39:40|12402.33|12402.33|12400.74|12400.74|12402.33|12402.33|12400.74|12400.74|0
1655466200000|2022-06-17 11:43:20|12399.16|12399.16|12404.75|12404.75|12404.75|12404.75|12399.16|12399.16|0
1655466220000|2022-06-17 11:43:40|12401.96|12401.96|12401.96|12401.96|12401.96|12401.96|12401.96|12401.96|0
1655466340000|2022-06-17 11:45:40|12403.54|12403.54|12403.54|12403.54|12403.54|12403.54|12403.54|12403.54|0
1655466460000|2022-06-17 11:47:40|12395.61|12395.61|12395.61|12395.61|12395.61|12395.61|12395.61|12395.61|0
1655466520000|2022-06-17 11:48:40|12398.78|12398.78|12398.78|12398.78|12398.78|12398.78|12398.78|12398.78|0
1655466540000|2022-06-17 11:49:00|12392.44|12392.44|12392.44|12392.44|12392.44|12392.44|12392.44|12392.44|0
1655466560000|2022-06-17 11:49:20|12392.9|12392.9|12395.66|12395.66|12395.66|12395.66|12392.44|12392.44|0
1655466580000|2022-06-17 11:49:40|12389.31|12389.31|12396.03|12396.03|12398.83|12398.83|12389.31|12389.31|0
1655466590000|2022-06-17 11:49:50|12391.27|12391.27|12394.44|12394.44|12394.44|12394.44|12388.1|12388.1|0
1655466600000|2022-06-17 11:50:00|12395.84|12395.84|12398.64|12398.64|12398.64|12398.64|12395.84|12395.84|0
1655466620000|2022-06-17 11:50:20|12400.04|12400.04|12401.63|12401.63|12401.63|12401.63|12400.04|12400.04|0
1655466630000|2022-06-17 11:50:30|12404.43|12404.43|12404.43|12404.43|12404.43|12404.43|12404.43|12404.43|0
1655466640000|2022-06-17 11:50:40|12398.08|12398.08|12398.08|12398.08|12398.08|12398.08|12398.08|12398.08|0
1655466690000|2022-06-17 11:51:30|12396.68|12396.68|12398.08|12398.08|12398.08|12398.08|12396.68|12396.68|0
1655466700000|2022-06-17 11:51:40|12396.68|12396.68|12396.68|12396.68|12396.68|12396.68|12396.68|12396.68|0
1655466710000|2022-06-17 11:51:50|12398.08|12398.08|12398.08|12398.08|12398.08|12398.08|12398.08|12398.08|0
1655466740000|2022-06-17 11:52:20|12399.48|12399.48|12400.88|12400.88|12400.88|12400.88|12399.48|12399.48|0
1655466770000|2022-06-17 11:52:50|12410.4|12410.4|12410.4|12410.4|12410.4|12410.4|12410.4|12410.4|0
1655466980000|2022-06-17 11:56:20|12413.2|12413.2|12413.2|12413.2|12413.2|12413.2|12413.2|12413.2|0
1655467020000|2022-06-17 11:57:00|12416.37|12416.37|12416.37|12416.37|12416.37|12416.37|12416.37|12416.37|0
1655467030000|2022-06-17 11:57:10|12420.57|12420.57|12420.57|12420.57|12420.57|12420.57|12420.57|12420.57|0
1655467050000|2022-06-17 11:57:30|12420.11|12420.11|12420.11|12420.11|12420.11|12420.11|12420.11|12420.11|0
1655467060000|2022-06-17 11:57:40|12423.28|12423.28|12423.28|12423.28|12423.28|12423.28|12423.28|12423.28|0
1655467100000|2022-06-17 11:58:20|12423.74|12423.74|12423.74|12423.74|12423.74|12423.74|12423.74|12423.74|0
1655467200000|2022-06-17 12:00:00|12425.14|12425.14|12425.14|12425.14|12425.14|12425.14|12425.14|12425.14|0
1655467210000|2022-06-17 12:00:10|12426.73|12426.73|12428.31|12428.31|12428.31|12428.31|12426.73|12426.73|0
1655467270000|2022-06-17 12:01:10|12431.11|12431.11|12431.11|12431.11|12431.11|12431.11|12431.11|12431.11|0
1655467320000|2022-06-17 12:02:00|12432.95|12432.95|12432.95|12432.95|12432.95|12432.95|12432.95|12432.95|0
1655467340000|2022-06-17 12:02:20|12433.87|12433.87|12433.87|12433.87|12433.87|12433.87|12433.87|12433.87|0
1655467350000|2022-06-17 12:02:30|12432.47|12432.47|12434.06|12434.06|12434.06|12434.06|12432.47|12432.47|0
1655467380000|2022-06-17 12:03:00|12433.14|12433.14|12433.6|12433.6|12433.6|12433.6|12433.14|12433.14|0
1655467430000|2022-06-17 12:03:50|12432.2|12432.2|12426.23|12426.23|12432.2|12432.2|12426.23|12426.23|0
1655467440000|2022-06-17 12:04:00|12424.85|12424.85|12424.85|12424.85|12424.85|12424.85|12424.85|12424.85|0
1655467580000|2022-06-17 12:06:20|12429.6|12429.6|12432.78|12432.78|12432.78|12432.78|12429.6|12429.6|0
1655467590000|2022-06-17 12:06:30|12434.36|12434.36|12428.02|12428.02|12434.36|12434.36|12428.02|12428.02|0
1655467670000|2022-06-17 12:07:50|12426.62|12426.62|12426.62|12426.62|12426.62|12426.62|12426.62|12426.62|0
1655467780000|2022-06-17 12:09:40|12423.82|12423.82|12422.42|12422.42|12423.82|12423.82|12422.42|12422.42|0
1655467870000|2022-06-17 12:11:10|12431.94|12431.94|12431.94|12431.94|12431.94|12431.94|12431.94|12431.94|0
1655467920000|2022-06-17 12:12:00|12434.74|12434.74|12437.54|12437.54|12437.54|12437.54|12434.74|12434.74|0
1655467950000|2022-06-17 12:12:30|12437.99|12437.99|12437.99|12437.99|12437.99|12437.99|12437.99|12437.99|0
1655468040000|2022-06-17 12:14:00|12439.39|12439.39|12436.22|12436.22|12439.39|12439.39|12436.22|12436.22|0
1655468050000|2022-06-17 12:14:10|12433.42|12433.42|12433.42|12433.42|12433.42|12433.42|12433.42|12433.42|0
1655468070000|2022-06-17 12:14:30|12434.8|12434.8|12434.8|12434.8|12434.8|12434.8|12434.8|12434.8|0
1655468150000|2022-06-17 12:15:50|12431.63|12431.63|12433.22|12433.22|12433.22|12433.22|12431.63|12431.63|0
1655468290000|2022-06-17 12:18:10|12436.39|12436.39|12439.56|12439.56|12439.56|12439.56|12436.39|12436.39|0
1655468320000|2022-06-17 12:18:40|12440.96|12440.96|12440.96|12440.96|12440.96|12440.96|12440.96|12440.96|0
1655468400000|2022-06-17 12:20:00|12439.56|12439.56|12433.59|12433.59|12439.56|12439.56|12433.59|12433.59|0
1655468420000|2022-06-17 12:20:20|12434.99|12434.99|12434.99|12434.99|12434.99|12434.99|12434.99|12434.99|0
1655468470000|2022-06-17 12:21:10|12436.39|12436.39|12436.39|12436.39|12436.39|12436.39|12436.39|12436.39|0
1655468490000|2022-06-17 12:21:30|12433.22|12433.22|12433.22|12433.22|12433.22|12433.22|12433.22|12433.22|0
1655468530000|2022-06-17 12:22:10|12428.46|12428.46|12428.46|12428.46|12428.46|12428.46|12428.46|12428.46|0
1655468540000|2022-06-17 12:22:20|12430.04|12430.04|12430.04|12430.04|12430.04|12430.04|12430.04|12430.04|0
1655468550000|2022-06-17 12:22:30|12429.12|12429.12|12428.66|12428.66|12429.12|12429.12|12428.66|12428.66|0
1655468650000|2022-06-17 12:24:10|12420.73|12420.73|12420.73|12420.73|12420.73|12420.73|12420.73|12420.73|0
1655468710000|2022-06-17 12:25:10|12420.27|12420.27|12420.27|12420.27|12420.27|12420.27|12420.27|12420.27|0
1655468730000|2022-06-17 12:25:30|12417.1|12417.1|12417.1|12417.1|12417.1|12417.1|12417.1|12417.1|0
1655468760000|2022-06-17 12:26:00|12421.86|12421.86|12421.86|12421.86|12421.86|12421.86|12421.86|12421.86|0
1655468880000|2022-06-17 12:28:00|12420.27|12420.27|12421.86|12421.86|12421.86|12421.86|12420.27|12420.27|0
1655469020000|2022-06-17 12:30:20|12417.66|12417.66|12417.66|12417.66|12417.66|12417.66|12417.66|12417.66|0
1655469100000|2022-06-17 12:31:40|12416.26|12416.26|12416.26|12416.26|12416.26|12416.26|12416.26|12416.26|0
1655469120000|2022-06-17 12:32:00|12415.24|12415.24|12412.44|12412.44|12415.24|12415.24|12412.44|12412.44|0
1655469130000|2022-06-17 12:32:10|12411.52|12411.52|12411.52|12411.52|12411.52|12411.52|12411.52|12411.52|0
1655469140000|2022-06-17 12:32:20|12410.14|12410.14|12410.14|12410.14|12410.14|12410.14|12410.14|12410.14|0
1655469150000|2022-06-17 12:32:30|12402.21|12402.21|12402.21|12402.21|12402.21|12402.21|12402.21|12402.21|0
1655469160000|2022-06-17 12:32:40|12394.84|12394.84|12393|12393|12394.84|12394.84|12393|12393|0
1655469170000|2022-06-17 12:32:50|12396.17|12396.17|12399.43|12399.43|12399.43|12399.43|12396.17|12396.17|0
1655469190000|2022-06-17 12:33:10|12401.02|12401.02|12405.77|12405.77|12405.77|12405.77|12401.02|12401.02|0
1655469280000|2022-06-17 12:34:40|12402.98|12402.98|12402.98|12402.98|12402.98|12402.98|12402.98|12402.98|0
1655469310000|2022-06-17 12:35:10|12399.8|12399.8|12399.8|12399.8|12399.8|12399.8|12399.8|12399.8|0
1655469430000|2022-06-17 12:37:10|12393.46|12393.46|12393.46|12393.46|12393.46|12393.46|12393.46|12393.46|0
1655469460000|2022-06-17 12:37:40|12394.86|12394.86|12394.86|12394.86|12394.86|12394.86|12394.86|12394.86|0
1655469500000|2022-06-17 12:38:20|12398.03|12398.03|12396.44|12396.44|12398.03|12398.03|12396.44|12396.44|0
1655469520000|2022-06-17 12:38:40|12394.86|12394.86|12394.86|12394.86|12394.86|12394.86|12394.86|12394.86|0
1655469550000|2022-06-17 12:39:10|12391.69|12391.69|12391.69|12391.69|12391.69|12391.69|12391.69|12391.69|0
1655469580000|2022-06-17 12:39:40|12396.44|12396.44|12396.44|12396.44|12399.62|12399.62|12396.44|12396.44|0
1655469600000|2022-06-17 12:40:00|12390.1|12390.1|12394.86|12394.86|12394.86|12394.86|12390.1|12390.1|0
1655469620000|2022-06-17 12:40:20|12393.46|12393.46|12393.46|12393.46|12393.46|12393.46|12393.46|12393.46|0
1655469630000|2022-06-17 12:40:30|12388.7|12388.7|12388.7|12388.7|12388.7|12388.7|12388.7|12388.7|0
1655469680000|2022-06-17 12:41:20|12390.29|12390.29|12390.29|12390.29|12390.29|12390.29|12390.29|12390.29|0
1655469740000|2022-06-17 12:42:20|12391.69|12391.69|12391.69|12391.69|12391.69|12391.69|12391.69|12391.69|0
1655469760000|2022-06-17 12:42:40|12398.03|12398.03|12398.03|12398.03|12398.03|12398.03|12398.03|12398.03|0
1655469790000|2022-06-17 12:43:10|12399.43|12399.43|12399.43|12399.43|12399.43|12399.43|12399.43|12399.43|0
1655469880000|2022-06-17 12:44:40|12397.84|12397.84|12397.84|12397.84|12397.84|12397.84|12397.84|12397.84|0
1655469900000|2022-06-17 12:45:00|12395.04|12395.04|12395.04|12395.04|12395.04|12395.04|12395.04|12395.04|0
1655469960000|2022-06-17 12:46:00|12394.13|12394.13|12393.67|12393.67|12394.13|12394.13|12393.67|12393.67|0
1655469990000|2022-06-17 12:46:30|12390.49|12390.49|12390.49|12390.49|12390.49|12390.49|12390.49|12390.49|0
1655470010000|2022-06-17 12:46:50|12388.91|12388.91|12388.91|12388.91|12388.91|12388.91|12388.91|12388.91|0
1655470020000|2022-06-17 12:47:00|12387.51|12387.51|12387.51|12387.51|12387.51|12387.51|12387.51|12387.51|0
1655470040000|2022-06-17 12:47:20|12387.05|12387.05|12387.3|12387.3|12388.89|12388.89|12387.05|12387.05|0
1655470070000|2022-06-17 12:47:50|12386.84|12386.84|12383.67|12383.67|12386.84|12386.84|12383.67|12383.67|0
1655470080000|2022-06-17 12:48:00|12384.46|12384.46|12384.46|12384.46|12384.46|12384.46|12384.46|12384.46|0
1655470170000|2022-06-17 12:49:30|12380.26|12380.26|12380.26|12380.26|12380.26|12380.26|12380.26|12380.26|0
1655470190000|2022-06-17 12:49:50|12377.88|12377.88|12378.68|12378.68|12378.68|12378.68|12377.88|12377.88|0
1655470340000|2022-06-17 12:52:20|12377.28|12377.28|12377.28|12377.28|12377.28|12377.28|12377.28|12377.28|0
1655470360000|2022-06-17 12:52:40|12378.07|12378.07|12376.48|12376.48|12378.07|12378.07|12376.48|12376.48|0
1655470370000|2022-06-17 12:52:50|12374.9|12374.9|12376.48|12376.48|12376.48|12376.48|12374.9|12374.9|0
1655470410000|2022-06-17 12:53:30|12379.66|12379.66|12379.66|12379.66|12379.66|12379.66|12379.66|12379.66|0
1655470470000|2022-06-17 12:54:30|12375.46|12375.46|12375.46|12375.46|12375.46|12375.46|12375.46|12375.46|0
1655470480000|2022-06-17 12:54:40|12374.06|12374.06|12376.86|12376.86|12376.86|12376.86|12374.06|12374.06|0
1655470500000|2022-06-17 12:55:00|12375.48|12375.48|12374.1|12374.1|12375.48|12375.48|12374.1|12374.1|0
1655470510000|2022-06-17 12:55:10|12373.64|12373.64|12377.07|12377.07|12377.07|12377.07|12373.64|12373.64|0
1655470530000|2022-06-17 12:55:30|12376.61|12376.61|12376.61|12376.61|12376.61|12376.61|12376.61|12376.61|0
1655470570000|2022-06-17 12:56:10|12378.19|12378.19|12378.65|12378.65|12378.65|12378.65|12378.19|12378.19|0
1655470600000|2022-06-17 12:56:40|12370.25|12370.25|12371.84|12371.84|12371.84|12371.84|12370.25|12370.25|0
1655470610000|2022-06-17 12:56:50|12367.08|12367.08|12367.08|12367.08|12367.08|12367.08|12367.08|12367.08|0
1655470620000|2022-06-17 12:57:00|12365.5|12365.5|12365.5|12365.5|12365.5|12365.5|12365.5|12365.5|0
1655470670000|2022-06-17 12:57:50|12366.9|12366.9|12366.9|12366.9|12366.9|12366.9|12366.9|12366.9|0
1655470680000|2022-06-17 12:58:00|12368.3|12368.3|12368.3|12368.3|12368.3|12368.3|12368.3|12368.3|0
1655470690000|2022-06-17 12:58:10|12366.71|12366.71|12366.71|12366.71|12366.71|12366.71|12366.71|12366.71|0
1655470710000|2022-06-17 12:58:30|12365.31|12365.31|12366.71|12366.71|12366.71|12366.71|12365.31|12365.31|0
1655470750000|2022-06-17 12:59:10|12363.54|12363.54|12363.54|12363.54|12363.54|12363.54|12363.54|12363.54|0
1655470760000|2022-06-17 12:59:20|12365.12|12365.12|12365.12|12365.12|12365.12|12365.12|12365.12|12365.12|0
1655470830000|2022-06-17 13:00:30|12363.72|12363.72|12363.72|12363.72|12363.72|12363.72|12363.72|12363.72|0
1655470860000|2022-06-17 13:01:00|12366.9|12366.9|12366.9|12366.9|12366.9|12366.9|12366.9|12366.9|0
1655471040000|2022-06-17 13:04:00|12368.48|12368.48|12368.48|12368.48|12368.48|12368.48|12368.48|12368.48|0
1655471050000|2022-06-17 13:04:10|12365.31|12365.31|12365.31|12365.31|12365.31|12365.31|12365.31|12365.31|0
1655471060000|2022-06-17 13:04:20|12362.14|12362.14|12359.34|12359.34|12362.14|12362.14|12359.34|12359.34|0
1655471070000|2022-06-17 13:04:30|12356.54|12356.54|12356.54|12356.54|12356.54|12356.54|12356.54|12356.54|0
1655471080000|2022-06-17 13:04:40|12355.16|12355.16|12355.16|12355.16|12355.16|12355.16|12355.16|12355.16|0
1655471110000|2022-06-17 13:05:10|12351.99|12351.99|12355.16|12355.16|12355.16|12355.16|12351.99|12351.99|0
1655471120000|2022-06-17 13:05:20|12350.4|12350.4|12350.4|12350.4|12350.4|12350.4|12350.4|12350.4|0
1655471130000|2022-06-17 13:05:30|12346.2|12346.2|12346.2|12346.2|12346.2|12346.2|12346.2|12346.2|0
1655471200000|2022-06-17 13:06:40|12343.4|12343.4|12343.4|12343.4|12343.4|12343.4|12343.4|12343.4|0
1655471230000|2022-06-17 13:07:10|12341.57|12341.57|12341.57|12341.57|12341.57|12341.57|12341.57|12341.57|0
1655471290000|2022-06-17 13:08:10|12335.22|12335.22|12333.64|12333.64|12335.22|12335.22|12333.64|12333.64|0
1655471300000|2022-06-17 13:08:20|12330.46|12330.46|12332.05|12332.05|12332.05|12332.05|12330.46|12330.46|0
1655471310000|2022-06-17 13:08:30|12333.45|12333.45|12333.45|12333.45|12333.45|12333.45|12333.45|12333.45|0
1655471340000|2022-06-17 13:09:00|12334.85|12334.85|12334.85|12334.85|12334.85|12334.85|12334.85|12334.85|0
1655471380000|2022-06-17 13:09:40|12332.05|12332.05|12332.05|12332.05|12332.05|12332.05|12332.05|12332.05|0
1655471460000|2022-06-17 13:11:00|12325.7|12325.7|12325.7|12325.7|12325.7|12325.7|12325.7|12325.7|0
1655471490000|2022-06-17 13:11:30|12322.91|12322.91|12322.91|12322.91|12322.91|12322.91|12322.91|12322.91|0
1655471500000|2022-06-17 13:11:40|12324.31|12324.31|12324.31|12324.31|12324.31|12324.31|12324.31|12324.31|0
1655471550000|2022-06-17 13:12:30|12310.03|12310.03|12310.03|12310.03|12310.03|12310.03|12310.03|12310.03|0
1655471570000|2022-06-17 13:12:50|12314.79|12314.79|12313.37|12313.37|12315.71|12315.71|12312.91|12312.91|0
1655471580000|2022-06-17 13:13:00|12316.17|12316.17|12314.79|12314.79|12316.17|12316.17|12314.79|12314.79|0
1655471620000|2022-06-17 13:13:40|12316.19|12316.19|12317.59|12317.59|12317.59|12317.59|12316.19|12316.19|0
1655471660000|2022-06-17 13:14:20|12318.99|12318.99|12318.99|12318.99|12318.99|12318.99|12318.99|12318.99|0
1655471690000|2022-06-17 13:14:50|12323.75|12323.75|12323.75|12323.75|12323.75|12323.75|12323.75|12323.75|0
1655471770000|2022-06-17 13:16:10|12325.14|12325.14|12325.14|12325.14|12325.14|12325.14|12325.14|12325.14|0
1655471820000|2022-06-17 13:17:00|12326.54|12326.54|12326.54|12326.54|12326.54|12326.54|12326.54|12326.54|0
1655471920000|2022-06-17 13:18:40|12329.72|12329.72|12329.72|12329.72|12329.72|12329.72|12329.72|12329.72|0
1655471950000|2022-06-17 13:19:10|12330.64|12330.64|12330.64|12330.64|12330.64|12330.64|12330.64|12330.64|0
1655471960000|2022-06-17 13:19:20|12327.46|12327.46|12327.46|12327.46|12327.46|12327.46|12327.46|12327.46|0
1655472000000|2022-06-17 13:20:00|12329.05|12329.05|12327.65|12327.65|12329.05|12329.05|12327.65|12327.65|0
1655472010000|2022-06-17 13:20:10|12326.06|12326.06|12324.66|12324.66|12326.06|12326.06|12324.66|12324.66|0
1655472020000|2022-06-17 13:20:20|12323.08|12323.08|12323.08|12323.08|12323.08|12323.08|12323.08|12323.08|0
1655472040000|2022-06-17 13:20:40|12319.91|12319.91|12319.91|12319.91|12319.91|12319.91|12319.91|12319.91|0
1655472050000|2022-06-17 13:20:50|12324.1|12324.1|12324.1|12324.1|12324.1|12324.1|12324.1|12324.1|0
1655472070000|2022-06-17 13:21:10|12330.45|12330.45|12330.45|12330.45|12330.45|12330.45|12330.45|12330.45|0
1655472150000|2022-06-17 13:22:30|12328.86|12328.86|12328.86|12328.86|12328.86|12328.86|12328.86|12328.86|0
1655472160000|2022-06-17 13:22:40|12330.26|12330.26|12328.68|12328.68|12330.26|12330.26|12328.68|12328.68|0
1655472230000|2022-06-17 13:23:50|12322.33|12322.33|12322.33|12322.33|12322.33|12322.33|12322.33|12322.33|0
1655472290000|2022-06-17 13:24:50|12330.26|12330.26|12317.76|12317.76|12330.26|12330.26|12316.36|12316.36|0
1655472300000|2022-06-17 13:25:00|12319.16|12319.16|12333.52|12333.52|12333.52|12333.52|12319.16|12319.16|0
1655472330000|2022-06-17 13:25:30|12331.22|12331.22|12317.88|12317.88|12331.22|12331.22|12317.88|12317.88|0
1655472340000|2022-06-17 13:25:40|12319.28|12319.28|12319.28|12319.28|12319.28|12319.28|12319.28|12319.28|0
1655472370000|2022-06-17 13:26:10|12312.94|12312.94|12312.94|12312.94|12312.94|12312.94|12312.94|12312.94|0
1655472420000|2022-06-17 13:27:00|12314.77|12314.77|12314.77|12314.77|12314.77|12314.77|12314.77|12314.77|0
1655472460000|2022-06-17 13:27:40|12316.15|12316.15|12316.15|12316.15|12316.15|12316.15|12316.15|12316.15|0
1655472470000|2022-06-17 13:27:50|12317.74|12317.74|12317.74|12317.74|12317.74|12317.74|12317.74|12317.74|0
1655472480000|2022-06-17 13:28:00|12316.34|12316.34|12316.34|12316.34|12316.34|12316.34|12316.34|12316.34|0
1655472510000|2022-06-17 13:28:30|12314.75|12314.75|12314.75|12314.75|12314.75|12314.75|12314.75|12314.75|0
1655472520000|2022-06-17 13:28:40|12315.67|12315.67|12315.67|12315.67|12315.67|12315.67|12315.67|12315.67|0
1655472550000|2022-06-17 13:29:10|12310.92|12310.92|12310.92|12310.92|12310.92|12310.92|12310.92|12310.92|0
1655472570000|2022-06-17 13:29:30|12311.38|12311.38|12311.38|12311.38|12311.38|12311.38|12311.38|12311.38|0
1655472600000|2022-06-17 13:30:00|12309.98|12309.98|12320.89|12320.89|12320.89|12320.89|12309.98|12309.98|0
1655472610000|2022-06-17 13:30:10|12322.29|12322.29|12326.49|12326.49|12326.49|12326.49|12322.29|12322.29|0
1655472630000|2022-06-17 13:30:30|12312.22|12312.22|12312.22|12312.22|12312.22|12312.22|12312.22|12312.22|0
1655472660000|2022-06-17 13:31:00|12308.02|12308.02|12315.95|12315.95|12315.95|12315.95|12308.02|12308.02|0
1655472690000|2022-06-17 13:31:30|12317.35|12317.35|12315.76|12315.76|12317.35|12317.35|12315.76|12315.76|0
1655472740000|2022-06-17 13:32:20|12318.93|12318.93|12318.93|12318.93|12318.93|12318.93|12318.93|12318.93|0
1655472750000|2022-06-17 13:32:30|12320.33|12320.33|12320.33|12320.33|12320.33|12320.33|12320.33|12320.33|0
1655472810000|2022-06-17 13:33:30|12323.13|12323.13|12323.13|12323.13|12323.13|12323.13|12323.13|12323.13|0
1655472820000|2022-06-17 13:33:40|12342.16|12342.16|12342.16|12342.16|12342.16|12342.16|12342.16|12342.16|0
1655472840000|2022-06-17 13:34:00|12345.34|12345.34|12345.34|12345.34|12345.34|12345.34|12345.34|12345.34|0
1655472860000|2022-06-17 13:34:20|12346.74|12346.74|12348.14|12348.14|12348.14|12348.14|12346.74|12346.74|0
1655472880000|2022-06-17 13:34:40|12349.91|12349.91|12349.91|12349.91|12349.91|12349.91|12349.91|12349.91|0
1655472890000|2022-06-17 13:34:50|12345.15|12345.15|12345.15|12345.15|12345.15|12345.15|12345.15|12345.15|0
1655472950000|2022-06-17 13:35:50|12343.56|12343.56|12343.56|12343.56|12343.56|12343.56|12343.56|12343.56|0
1655472980000|2022-06-17 13:36:20|12339.37|12339.37|12339.37|12339.37|12339.37|12339.37|12339.37|12339.37|0
1655473020000|2022-06-17 13:37:00|12334.61|12334.61|12334.61|12334.61|12334.61|12334.61|12334.61|12334.61|0
1655473040000|2022-06-17 13:37:20|12331.81|12331.81|12333.21|12333.21|12333.21|12333.21|12331.81|12331.81|0
1655473050000|2022-06-17 13:37:30|12334.61|12334.61|12334.61|12334.61|12334.61|12334.61|12334.61|12334.61|0
1655473100000|2022-06-17 13:38:20|12333.21|12333.21|12333.21|12333.21|12333.21|12333.21|12333.21|12333.21|0
1655473110000|2022-06-17 13:38:30|12330.04|12330.04|12330.04|12330.04|12330.04|12330.04|12330.04|12330.04|0
1655473120000|2022-06-17 13:38:40|12328.64|12328.64|12328.64|12328.64|12328.64|12328.64|12328.64|12328.64|0
1655473150000|2022-06-17 13:39:10|12331.43|12331.43|12341.23|12341.23|12341.23|12341.23|12331.43|12331.43|0
1655473160000|2022-06-17 13:39:20|12338.43|12338.43|12338.25|12338.25|12339.83|12339.83|12338.25|12338.25|0
1655473170000|2022-06-17 13:39:30|12339.65|12339.65|12345.24|12345.24|12345.24|12345.24|12339.65|12339.65|0
1655473180000|2022-06-17 13:39:40|12346.64|12346.64|12346.83|12346.83|12346.83|12346.83|12340.48|12340.48|0
1655473190000|2022-06-17 13:39:50|12344.03|12344.03|12344.03|12344.03|12344.03|12344.03|12344.03|12344.03|0
1655473200000|2022-06-17 13:40:00|12347.2|12347.2|12347.2|12347.2|12347.2|12347.2|12347.2|12347.2|0
1655473210000|2022-06-17 13:40:10|12348.79|12348.79|12348.79|12348.79|12348.79|12348.79|12348.79|12348.79|0
1655473220000|2022-06-17 13:40:20|12352.99|12352.99|12352.99|12352.99|12352.99|12352.99|12352.99|12352.99|0
1655473230000|2022-06-17 13:40:30|12355.79|12355.79|12357.65|12357.65|12357.65|12357.65|12355.79|12355.79|0
1655473240000|2022-06-17 13:40:40|12359.04|12359.04|12359.04|12359.04|12359.04|12359.04|12359.04|12359.04|0
1655473250000|2022-06-17 13:40:50|12368.56|12368.56|12370.15|12370.15|12370.15|12370.15|12368.56|12368.56|0
1655473310000|2022-06-17 13:41:50|12378.08|12378.08|12378.08|12378.08|12378.08|12378.08|12378.08|12378.08|0
1655473320000|2022-06-17 13:42:00|12379.48|12379.48|12379.48|12379.48|12379.48|12379.48|12379.48|12379.48|0
1655473360000|2022-06-17 13:42:40|12377.89|12377.89|12373.51|12373.51|12377.89|12377.89|12373.51|12373.51|0
1655473380000|2022-06-17 13:43:00|12374.91|12374.91|12379.56|12379.56|12379.56|12379.56|12374.91|12374.91|0
1655473390000|2022-06-17 13:43:10|12382.74|12382.74|12382.74|12382.74|12382.74|12382.74|12382.74|12382.74|0
1655473430000|2022-06-17 13:43:50|12389.08|12389.08|12389.08|12389.08|12389.08|12389.08|12389.08|12389.08|0
1655473440000|2022-06-17 13:44:00|12385.91|12385.91|12383.11|12383.11|12385.91|12385.91|12383.11|12383.11|0
1655473450000|2022-06-17 13:44:10|12381.52|12381.52|12381.52|12381.52|12381.52|12381.52|12381.52|12381.52|0
1655473490000|2022-06-17 13:44:50|12382.92|12382.92|12382.92|12382.92|12382.92|12382.92|12382.92|12382.92|0
1655473510000|2022-06-17 13:45:10|12381.52|12381.52|12381.52|12381.52|12381.52|12381.52|12381.52|12381.52|0
1655473530000|2022-06-17 13:45:30|12383.11|12383.11|12383.11|12383.11|12383.11|12383.11|12383.11|12383.11|0
1655473550000|2022-06-17 13:45:50|12391.04|12391.04|12392.25|12392.25|12393.84|12393.84|12391.04|12391.04|0
1655473560000|2022-06-17 13:46:00|12390.85|12390.85|12387.68|12387.68|12390.85|12390.85|12387.68|12387.68|0
1655473610000|2022-06-17 13:46:50|12384.51|12384.51|12382.92|12382.92|12384.51|12384.51|12382.92|12382.92|0
1655473630000|2022-06-17 13:47:10|12381.52|12381.52|12381.52|12381.52|12381.52|12381.52|12381.52|12381.52|0
1655473640000|2022-06-17 13:47:20|12381.06|12381.06|12381.06|12381.06|12381.06|12381.06|12381.06|12381.06|0
1655473650000|2022-06-17 13:47:30|12376.31|12376.31|12376.31|12376.31|12376.31|12376.31|12376.31|12376.31|0
1655473660000|2022-06-17 13:47:40|12374.72|12374.72|12373.32|12373.32|12374.72|12374.72|12373.32|12373.32|0
1655473680000|2022-06-17 13:48:00|12370.15|12370.15|12370.15|12370.15|12370.15|12370.15|12370.15|12370.15|0
1655473720000|2022-06-17 13:48:40|12373.32|12373.32|12373.32|12373.32|12373.32|12373.32|12373.32|12373.32|0
1655473740000|2022-06-17 13:49:00|12374.91|12374.91|12374.91|12374.91|12374.91|12374.91|12374.91|12374.91|0
1655473750000|2022-06-17 13:49:10|12376.31|12376.31|12374.91|12374.91|12376.31|12376.31|12374.91|12374.91|0
1655473800000|2022-06-17 13:50:00|12376.31|12376.31|12376.31|12376.31|12376.31|12376.31|12376.31|12376.31|0
1655473810000|2022-06-17 13:50:10|12379.1|12379.1|12386.85|12386.85|12386.85|12386.85|12379.1|12379.1|0
1655473820000|2022-06-17 13:50:20|12389.65|12389.65|12392.82|12392.82|12392.82|12392.82|12389.65|12389.65|0
1655473840000|2022-06-17 13:50:40|12400.75|12400.75|12400.75|12400.75|12400.75|12400.75|12400.75|12400.75|0
1655473850000|2022-06-17 13:50:50|12403.55|12403.55|12404.95|12404.95|12404.95|12404.95|12403.55|12403.55|0
1655473870000|2022-06-17 13:51:10|12400.75|12400.75|12400.75|12400.75|12400.75|12400.75|12400.75|12400.75|0
1655473880000|2022-06-17 13:51:20|12402.15|12402.15|12407.75|12407.75|12407.75|12407.75|12402.15|12402.15|0
1655473890000|2022-06-17 13:51:30|12403.55|12403.55|12408.31|12408.31|12408.31|12408.31|12403.55|12403.55|0
1655473900000|2022-06-17 13:51:40|12405.51|12405.51|12405.51|12405.51|12405.51|12405.51|12405.51|12405.51|0
1655473940000|2022-06-17 13:52:20|12410.27|12410.27|12410.27|12410.27|12410.27|12410.27|12410.27|12410.27|0
1655473950000|2022-06-17 13:52:30|12405.51|12405.51|12405.51|12405.51|12405.51|12405.51|12405.51|12405.51|0
1655474020000|2022-06-17 13:53:40|12411.85|12411.85|12416.05|12416.05|12416.05|12416.05|12411.85|12411.85|0
1655474050000|2022-06-17 13:54:10|12417.45|12417.45|12417.45|12417.45|12417.45|12417.45|12417.45|12417.45|0
1655474060000|2022-06-17 13:54:20|12423.79|12423.79|12417.64|12417.64|12423.79|12423.79|12417.64|12417.64|0
1655474100000|2022-06-17 13:55:00|12419.04|12419.04|12419.04|12419.04|12419.04|12419.04|12419.04|12419.04|0
1655474110000|2022-06-17 13:55:10|12421.84|12421.84|12421.84|12421.84|12421.84|12421.84|12421.84|12421.84|0
1655474140000|2022-06-17 13:55:40|12423.42|12423.42|12423.42|12423.42|12423.42|12423.42|12423.42|12423.42|0
1655474160000|2022-06-17 13:56:00|12426.59|12426.59|12428.43|12428.43|12428.43|12428.43|12426.59|12426.59|0
1655474220000|2022-06-17 13:57:00|12425.26|12425.26|12425.26|12425.26|12425.26|12425.26|12425.26|12425.26|0
1655474230000|2022-06-17 13:57:10|12421.06|12421.06|12417.89|12417.89|12421.06|12421.06|12417.89|12417.89|0
1655474400000|2022-06-17 14:00:00|12419.29|12419.29|12419.29|12419.29|12419.29|12419.29|12419.29|12419.29|0
1655474430000|2022-06-17 14:00:30|12416.49|12416.49|12406.97|12406.97|12416.49|12416.49|12406.97|12406.97|0
1655474510000|2022-06-17 14:01:50|12408.56|12408.56|12408.56|12408.56|12408.56|12408.56|12408.56|12408.56|0
1655474540000|2022-06-17 14:02:20|12406.97|12406.97|12406.97|12406.97|12406.97|12406.97|12406.97|12406.97|0
1655474560000|2022-06-17 14:02:40|12413.32|12413.32|12411.73|12411.73|12413.32|12413.32|12411.73|12411.73|0
1655474580000|2022-06-17 14:03:00|12410.33|12410.33|12410.33|12410.33|12410.33|12410.33|12410.33|12410.33|0
1655474610000|2022-06-17 14:03:30|12408.75|12408.75|12408.75|12408.75|12408.75|12408.75|12408.75|12408.75|0
1655474620000|2022-06-17 14:03:40|12413.5|12413.5|12413.5|12413.5|12413.5|12413.5|12413.5|12413.5|0
1655474630000|2022-06-17 14:03:50|12414.9|12414.9|12419.1|12419.1|12419.1|12419.1|12414.9|12414.9|0
1655474640000|2022-06-17 14:04:00|12417.7|12417.7|12414.9|12414.9|12417.7|12417.7|12414.9|12414.9|0
1655474670000|2022-06-17 14:04:30|12408.56|12408.56|12403.8|12403.8|12408.56|12408.56|12403.8|12403.8|0
1655474680000|2022-06-17 14:04:40|12408.56|12408.56|12408.56|12408.56|12408.56|12408.56|12408.56|12408.56|0
1655474710000|2022-06-17 14:05:10|12414.9|12414.9|12414.9|12414.9|12416.3|12416.3|12414.9|12414.9|0
1655474730000|2022-06-17 14:05:30|12416.3|12416.3|12416.3|12416.3|12416.3|12416.3|12416.3|12416.3|0
1655474780000|2022-06-17 14:06:20|12413.13|12413.13|12413.13|12413.13|12413.13|12413.13|12413.13|12413.13|0
1655474800000|2022-06-17 14:06:40|12408.93|12408.93|12408.93|12408.93|12408.93|12408.93|12408.93|12408.93|0
1655474810000|2022-06-17 14:06:50|12402.59|12402.59|12402.59|12402.59|12402.59|12402.59|12402.59|12402.59|0
1655474820000|2022-06-17 14:07:00|12408.93|12408.93|12408.93|12408.93|12408.93|12408.93|12408.93|12408.93|0
1655474850000|2022-06-17 14:07:30|12404.73|12404.73|12404.73|12404.73|12404.73|12404.73|12404.73|12404.73|0
1655474860000|2022-06-17 14:07:40|12399.98|12399.98|12399.98|12399.98|12399.98|12399.98|12399.98|12399.98|0
1655474880000|2022-06-17 14:08:00|12398.39|12398.39|12398.39|12398.39|12398.39|12398.39|12398.39|12398.39|0
1655474950000|2022-06-17 14:09:10|12401.56|12401.56|12401.56|12401.56|12401.56|12401.56|12401.56|12401.56|0
1655474960000|2022-06-17 14:09:20|12398.76|12398.76|12398.76|12398.76|12398.76|12398.76|12398.76|12398.76|0
1655474990000|2022-06-17 14:09:50|12394|12394|12394|12394|12394|12394|12394|12394|0
1655475020000|2022-06-17 14:10:20|12395.4|12395.4|12402.96|12402.96|12402.96|12402.96|12395.4|12395.4|0
1655475050000|2022-06-17 14:10:50|12399.79|12399.79|12398.2|12398.2|12399.79|12399.79|12398.2|12398.2|0
1655475080000|2022-06-17 14:11:20|12399.79|12399.79|12399.79|12399.79|12399.79|12399.79|12399.79|12399.79|0
1655475120000|2022-06-17 14:12:00|12396.62|12396.62|12396.62|12396.62|12396.62|12396.62|12396.62|12396.62|0
1655475140000|2022-06-17 14:12:20|12395.22|12395.22|12396.62|12396.62|12396.62|12396.62|12395.22|12395.22|0
1655475150000|2022-06-17 14:12:30|12401.38|12401.38|12401.38|12401.38|12401.38|12401.38|12401.38|12401.38|0
1655475200000|2022-06-17 14:13:20|12399.98|12399.98|12399.98|12399.98|12399.98|12399.98|12399.98|12399.98|0
1655475210000|2022-06-17 14:13:30|12403.15|12403.15|12403.15|12403.15|12403.15|12403.15|12403.15|12403.15|0
1655475230000|2022-06-17 14:13:50|12399.98|12399.98|12399.98|12399.98|12399.98|12399.98|12399.98|12399.98|0
1655475250000|2022-06-17 14:14:10|12398.58|12398.58|12398.58|12398.58|12398.58|12398.58|12398.58|12398.58|0
1655475280000|2022-06-17 14:14:40|12404.92|12404.92|12404.92|12404.92|12404.92|12404.92|12404.92|12404.92|0
1655475290000|2022-06-17 14:14:50|12409.12|12409.12|12409.12|12409.12|12409.12|12409.12|12409.12|12409.12|0
1655475300000|2022-06-17 14:15:00|12407.28|12407.28|12407.28|12407.28|12407.28|12407.28|12407.28|12407.28|0
1655475330000|2022-06-17 14:15:30|12405.88|12405.88|12404.3|12404.3|12405.88|12405.88|12404.3|12404.3|0
1655475360000|2022-06-17 14:16:00|12402.9|12402.9|12399.72|12399.72|12402.9|12402.9|12399.72|12399.72|0
1655475390000|2022-06-17 14:16:30|12398.14|12398.14|12398.14|12398.14|12398.14|12398.14|12398.14|12398.14|0
1655475410000|2022-06-17 14:16:50|12398.6|12398.6|12398.6|12398.6|12398.6|12398.6|12398.6|12398.6|0
1655475440000|2022-06-17 14:17:20|12397.01|12397.01|12397.01|12397.01|12397.01|12397.01|12397.01|12397.01|0
1655475460000|2022-06-17 14:17:40|12395.42|12395.42|12393.84|12393.84|12395.42|12395.42|12393.84|12393.84|0
1655475470000|2022-06-17 14:17:50|12395.42|12395.42|12398.6|12398.6|12398.6|12398.6|12395.42|12395.42|0
1655475510000|2022-06-17 14:18:30|12401.4|12401.4|12401.4|12401.4|12401.4|12401.4|12401.4|12401.4|0
1655475540000|2022-06-17 14:19:00|12402.8|12402.8|12402.8|12402.8|12402.8|12402.8|12402.8|12402.8|0
1655475570000|2022-06-17 14:19:30|12399.62|12399.62|12399.62|12399.62|12399.62|12399.62|12399.62|12399.62|0
1655475580000|2022-06-17 14:19:40|12398.22|12398.22|12396.64|12396.64|12398.22|12398.22|12396.64|12396.64|0
1655475600000|2022-06-17 14:20:00|12395.05|12395.05|12388.71|12388.71|12395.05|12395.05|12388.71|12388.71|0
1655475630000|2022-06-17 14:20:30|12390.11|12390.11|12390.11|12390.11|12390.11|12390.11|12390.11|12390.11|0
1655475640000|2022-06-17 14:20:40|12387.31|12387.31|12384.32|12384.32|12387.31|12387.31|12384.32|12384.32|0
1655475660000|2022-06-17 14:21:00|12385.91|12385.91|12385.91|12385.91|12385.91|12385.91|12385.91|12385.91|0
1655475670000|2022-06-17 14:21:10|12384.32|12384.32|12384.32|12384.32|12384.32|12384.32|12384.32|12384.32|0
1655475690000|2022-06-17 14:21:30|12382.74|12382.74|12382.74|12382.74|12382.74|12382.74|12382.74|12382.74|0
1655475700000|2022-06-17 14:21:40|12377.98|12377.98|12378|12378|12378|12378|12376.6|12376.6|0
1655475740000|2022-06-17 14:22:20|12382.76|12382.76|12382.76|12382.76|12382.76|12382.76|12382.76|12382.76|0
1655475750000|2022-06-17 14:22:30|12379.96|12379.96|12379.96|12379.96|12379.96|12379.96|12379.96|12379.96|0
1655475760000|2022-06-17 14:22:40|12377.16|12377.16|12371.94|12371.94|12377.16|12377.16|12371.94|12371.94|0
1655475770000|2022-06-17 14:22:50|12377.54|12377.54|12385.47|12385.47|12385.47|12385.47|12377.54|12377.54|0
1655475790000|2022-06-17 14:23:10|12390.23|12390.23|12390.23|12390.23|12390.23|12390.23|12390.23|12390.23|0
1655475810000|2022-06-17 14:23:30|12393.4|12393.4|12390.6|12390.6|12393.4|12393.4|12390.6|12390.6|0
1655475860000|2022-06-17 14:24:20|12392.19|12392.19|12392.19|12392.19|12392.19|12392.19|12392.19|12392.19|0
1655475870000|2022-06-17 14:24:30|12393.77|12393.77|12393.77|12393.77|12393.77|12393.77|12393.77|12393.77|0
1655475880000|2022-06-17 14:24:40|12389.57|12389.57|12389.57|12389.57|12389.57|12389.57|12389.57|12389.57|0
1655475930000|2022-06-17 14:25:30|12392.75|12392.75|12394.33|12394.33|12394.33|12394.33|12392.75|12392.75|0
1655475970000|2022-06-17 14:26:10|12397.13|12397.13|12397.13|12397.13|12397.13|12397.13|12397.13|12397.13|0
1655475990000|2022-06-17 14:26:30|12398.72|12398.72|12398.72|12398.72|12398.72|12398.72|12398.72|12398.72|0
1655476000000|2022-06-17 14:26:40|12400.12|12400.12|12401.52|12401.52|12401.52|12401.52|12400.12|12400.12|0
1655476010000|2022-06-17 14:26:50|12397.32|12397.32|12397.32|12397.32|12397.32|12397.32|12397.32|12397.32|0
1655476050000|2022-06-17 14:27:30|12389.39|12389.39|12389.39|12389.39|12389.39|12389.39|12389.39|12389.39|0
1655476060000|2022-06-17 14:27:40|12383.04|12383.04|12383.04|12383.04|12383.04|12383.04|12383.04|12383.04|0
1655476100000|2022-06-17 14:28:20|12377.45|12377.45|12377.45|12377.45|12377.45|12377.45|12377.45|12377.45|0
1655476110000|2022-06-17 14:28:30|12376.99|12376.99|12376.99|12376.99|12376.99|12376.99|12376.99|12376.99|0
1655476180000|2022-06-17 14:29:40|12374.19|12374.19|12375.59|12375.59|12375.59|12375.59|12374.19|12374.19|0
1655476190000|2022-06-17 14:29:50|12376.99|12376.99|12381.74|12381.74|12381.74|12381.74|12376.99|12376.99|0
1655476200000|2022-06-17 14:30:00|12378.57|12378.57|12378.57|12378.57|12378.57|12378.57|12378.57|12378.57|0
1655476210000|2022-06-17 14:30:10|12383.33|12383.33|12383.33|12383.33|12383.33|12383.33|12383.33|12383.33|0
1655476230000|2022-06-17 14:30:30|12381.93|12381.93|12380.53|12380.53|12381.93|12381.93|12380.53|12380.53|0
1655476270000|2022-06-17 14:31:10|12378.94|12378.94|12378.94|12378.94|12378.94|12378.94|12378.94|12378.94|0
1655476290000|2022-06-17 14:31:30|12383.7|12383.7|12383.7|12383.7|12383.7|12383.7|12383.7|12383.7|0
1655476310000|2022-06-17 14:31:50|12378.94|12378.94|12378.94|12378.94|12378.94|12378.94|12378.94|12378.94|0
1655476320000|2022-06-17 14:32:00|12376.15|12376.15|12373.16|12373.16|12376.15|12376.15|12373.16|12373.16|0
1655476360000|2022-06-17 14:32:40|12368.96|12368.96|12368.96|12368.96|12368.96|12368.96|12368.96|12368.96|0
1655476380000|2022-06-17 14:33:00|12373.16|12373.16|12373.16|12373.16|12373.16|12373.16|12373.16|12373.16|0
1655476400000|2022-06-17 14:33:20|12371.57|12371.57|12370.65|12370.65|12371.57|12371.57|12370.65|12370.65|0
1655476410000|2022-06-17 14:33:30|12369.26|12369.26|12369.26|12369.26|12369.26|12369.26|12369.26|12369.26|0
1655476430000|2022-06-17 14:33:50|12368.8|12368.8|12368.8|12368.8|12368.8|12368.8|12368.8|12368.8|0
1655476460000|2022-06-17 14:34:20|12364.04|12364.04|12361.24|12361.24|12364.04|12364.04|12361.24|12361.24|0
1655476470000|2022-06-17 14:34:30|12362.64|12362.64|12359.84|12359.84|12362.64|12362.64|12359.84|12359.84|0
1655476480000|2022-06-17 14:34:40|12355.08|12355.08|12355.08|12355.08|12355.08|12355.08|12355.08|12355.08|0
1655476490000|2022-06-17 14:34:50|12356.48|12356.48|12357.88|12357.88|12357.88|12357.88|12356.48|12356.48|0
1655476510000|2022-06-17 14:35:10|12351.54|12351.54|12351.54|12351.54|12351.54|12351.54|12351.54|12351.54|0
1655476520000|2022-06-17 14:35:20|12349.95|12349.95|12349.95|12349.95|12349.95|12349.95|12348.36|12348.36|0
1655476540000|2022-06-17 14:35:40|12346.78|12346.78|12346.78|12346.78|12346.78|12346.78|12346.78|12346.78|0
1655476550000|2022-06-17 14:35:50|12345.19|12345.19|12345.19|12345.19|12345.19|12345.19|12345.19|12345.19|0
1655476560000|2022-06-17 14:36:00|12346.78|12346.78|12341.18|12341.18|12346.78|12346.78|12341.18|12341.18|0
1655476590000|2022-06-17 14:36:30|12339.8|12339.8|12340.72|12340.72|12340.72|12340.72|12339.8|12339.8|0
1655476620000|2022-06-17 14:37:00|12339.32|12339.32|12339.32|12339.32|12339.32|12339.32|12339.32|12339.32|0
1655476630000|2022-06-17 14:37:10|12338.4|12338.4|12341.57|12341.57|12341.57|12341.57|12338.4|12338.4|0
1655476650000|2022-06-17 14:37:30|12342.49|12342.49|12342.49|12342.49|12342.49|12342.49|12342.49|12342.49|0
1655476660000|2022-06-17 14:37:40|12341.09|12341.09|12343.52|12343.52|12343.52|12343.52|12339.32|12339.32|0
1655476670000|2022-06-17 14:37:50|12342.12|12342.12|12342.12|12342.12|12342.12|12342.12|12342.12|12342.12|0
1655476680000|2022-06-17 14:38:00|12345.29|12345.29|12346.69|12346.69|12346.69|12346.69|12345.29|12345.29|0
1655476700000|2022-06-17 14:38:20|12349.49|12349.49|12348.09|12348.09|12350.89|12350.89|12348.09|12348.09|0
1655476710000|2022-06-17 14:38:30|12351.26|12351.26|12352.66|12352.66|12352.66|12352.66|12351.26|12351.26|0
1655476730000|2022-06-17 14:38:50|12349.49|12349.49|12349.49|12349.49|12349.49|12349.49|12349.49|12349.49|0
1655476780000|2022-06-17 14:39:40|12346.69|12346.69|12348.09|12348.09|12348.09|12348.09|12346.69|12346.69|0
1655476800000|2022-06-17 14:40:00|12351.26|12351.26|12351.26|12351.26|12351.26|12351.26|12351.26|12351.26|0
1655476810000|2022-06-17 14:40:10|12348.46|12348.46|12348.46|12348.46|12348.46|12348.46|12348.46|12348.46|0
1655476860000|2022-06-17 14:41:00|12349.86|12349.86|12348.46|12348.46|12350.05|12350.05|12348.46|12348.46|0
1655476910000|2022-06-17 14:41:50|12350.05|12350.05|12350.05|12350.05|12350.05|12350.05|12350.05|12350.05|0
1655476940000|2022-06-17 14:42:20|12353.22|12353.22|12353.22|12353.22|12353.22|12353.22|12353.22|12353.22|0
1655476960000|2022-06-17 14:42:40|12350.42|12350.42|12358.17|12358.17|12359.57|12359.57|12350.42|12350.42|0
1655477000000|2022-06-17 14:43:20|12361.34|12361.34|12361.34|12361.34|12361.34|12361.34|12361.34|12361.34|0
1655477010000|2022-06-17 14:43:30|12358.17|12358.17|12358.17|12358.17|12358.17|12358.17|12356.58|12356.58|0
1655477050000|2022-06-17 14:44:10|12362.92|12362.92|12363.84|12363.84|12363.84|12363.84|12362.92|12362.92|0
1655477060000|2022-06-17 14:44:20|12365.24|12365.24|12365.24|12365.24|12365.24|12365.24|12365.24|12365.24|0
1655477070000|2022-06-17 14:44:30|12366.83|12366.83|12368.42|12368.42|12368.42|12368.42|12366.83|12366.83|0
1655477090000|2022-06-17 14:44:50|12368.88|12368.88|12368.88|12368.88|12368.88|12368.88|12368.88|12368.88|0
1655477100000|2022-06-17 14:45:00|12368.42|12368.42|12366.83|12366.83|12368.42|12368.42|12366.83|12366.83|0
1655477130000|2022-06-17 14:45:30|12365.24|12365.24|12362.44|12362.44|12365.24|12365.24|12362.44|12362.44|0
1655477210000|2022-06-17 14:46:50|12361.04|12361.04|12354.89|12354.89|12361.04|12361.04|12354.89|12354.89|0
1655477220000|2022-06-17 14:47:00|12352.09|12352.09|12342.78|12342.78|12352.09|12352.09|12342.78|12342.78|0
1655477230000|2022-06-17 14:47:10|12341.38|12341.38|12342.78|12342.78|12342.78|12342.78|12341.38|12341.38|0
1655477240000|2022-06-17 14:47:20|12341.38|12341.38|12344.55|12344.55|12344.55|12344.55|12341.38|12341.38|0
1655477250000|2022-06-17 14:47:30|12344.09|12344.09|12344.09|12344.09|12344.09|12344.09|12344.09|12344.09|0
1655477260000|2022-06-17 14:47:40|12342.51|12342.51|12342.51|12342.51|12342.51|12342.51|12342.51|12342.51|0
1655477270000|2022-06-17 14:47:50|12345.3|12345.3|12345.3|12345.3|12345.3|12345.3|12345.3|12345.3|0
1655477280000|2022-06-17 14:48:00|12343.9|12343.9|12348.1|12348.1|12348.1|12348.1|12343.9|12343.9|0
1655477320000|2022-06-17 14:48:40|12346.52|12346.52|12346.52|12346.52|12346.52|12346.52|12346.52|12346.52|0
1655477330000|2022-06-17 14:48:50|12344.68|12344.68|12342.07|12342.07|12346.26|12346.26|12342.07|12342.07|0
1655477340000|2022-06-17 14:49:00|12340.48|12340.48|12334.32|12334.32|12340.48|12340.48|12332.92|12332.92|0
1655477370000|2022-06-17 14:49:30|12339.08|12339.08|12340.48|12340.48|12340.48|12340.48|12339.08|12339.08|0
1655477380000|2022-06-17 14:49:40|12343.24|12343.24|12346.5|12346.5|12346.5|12346.5|12343.24|12343.24|0
1655477390000|2022-06-17 14:49:50|12351.26|12351.26|12349.86|12349.86|12351.26|12351.26|12349.86|12349.86|0
1655477400000|2022-06-17 14:50:00|12348.46|12348.46|12348.46|12348.46|12348.46|12348.46|12348.46|12348.46|0
1655477420000|2022-06-17 14:50:20|12346.87|12346.87|12349.67|12349.67|12349.67|12349.67|12346.87|12346.87|0
1655477430000|2022-06-17 14:50:30|12350.13|12350.13|12350.13|12350.13|12350.13|12350.13|12350.13|12350.13|0
1655477440000|2022-06-17 14:50:40|12349.67|12349.67|12351.07|12351.07|12351.07|12351.07|12349.67|12349.67|0
1655477450000|2022-06-17 14:50:50|12354.24|12354.24|12357.69|12357.69|12357.69|12357.69|12354.24|12354.24|0
1655477480000|2022-06-17 14:51:20|12354.89|12354.89|12354.89|12354.89|12354.89|12354.89|12354.89|12354.89|0
1655477500000|2022-06-17 14:51:40|12352.09|12352.09|12350.5|12350.5|12352.09|12352.09|12350.5|12350.5|0
1655477510000|2022-06-17 14:51:50|12353.67|12353.67|12353.67|12353.67|12353.67|12353.67|12353.67|12353.67|0
1655477540000|2022-06-17 14:52:20|12355.26|12355.26|12355.26|12355.26|12355.26|12355.26|12355.26|12355.26|0
1655477590000|2022-06-17 14:53:10|12353.67|12353.67|12350.5|12350.5|12353.67|12353.67|12350.5|12350.5|0
1655477660000|2022-06-17 14:54:20|12348.92|12348.92|12343.8|12343.8|12348.92|12348.92|12343.8|12343.8|0
1655477670000|2022-06-17 14:54:30|12342.21|12342.21|12342.21|12342.21|12342.21|12342.21|12342.21|12342.21|0
1655477700000|2022-06-17 14:55:00|12340.63|12340.63|12346.87|12346.87|12348.27|12348.27|12340.63|12340.63|0
1655477710000|2022-06-17 14:55:10|12345.47|12345.47|12342.3|12342.3|12345.47|12345.47|12342.3|12342.3|0
1655477730000|2022-06-17 14:55:30|12345.47|12345.47|12345.47|12345.47|12345.47|12345.47|12345.47|12345.47|0
1655477760000|2022-06-17 14:56:00|12342.3|12342.3|12341.17|12341.17|12342.3|12342.3|12340.71|12340.71|0
1655477770000|2022-06-17 14:56:10|12345.93|12345.93|12345.93|12345.93|12345.93|12345.93|12345.93|12345.93|0
1655477790000|2022-06-17 14:56:30|12347.52|12347.52|12347.52|12347.52|12347.52|12347.52|12347.52|12347.52|0
1655477810000|2022-06-17 14:56:50|12344.34|12344.34|12344.34|12344.34|12344.34|12344.34|12344.34|12344.34|0
1655477820000|2022-06-17 14:57:00|12342.94|12342.94|12342.94|12342.94|12342.94|12342.94|12342.94|12342.94|0
1655477850000|2022-06-17 14:57:30|12339.77|12339.77|12342.94|12342.94|12342.94|12342.94|12338.37|12338.37|0
1655477870000|2022-06-17 14:57:50|12341.36|12341.36|12341.36|12341.36|12341.36|12341.36|12341.36|12341.36|0
1655477880000|2022-06-17 14:58:00|12339.96|12339.96|12339.96|12339.96|12339.96|12339.96|12339.96|12339.96|0
1655477900000|2022-06-17 14:58:20|12338.56|12338.56|12338.56|12338.56|12338.56|12338.56|12338.56|12338.56|0
1655477970000|2022-06-17 14:59:30|12335.39|12335.39|12335.39|12335.39|12335.39|12335.39|12335.39|12335.39|0
1655477980000|2022-06-17 14:59:40|12336.97|12336.97|12336.97|12336.97|12336.97|12336.97|12336.97|12336.97|0
1655477990000|2022-06-17 14:59:50|12333.8|12333.8|12333.8|12333.8|12333.8|12333.8|12333.8|12333.8|0
1655478000000|2022-06-17 15:00:00|12332.4|12332.4|12332.4|12332.4|12335.2|12335.2|12332.4|12332.4|0
1655478010000|2022-06-17 15:00:10|12331|12331|12325.32|12325.32|12331|12331|12323.07|12323.07|0
1655478030000|2022-06-17 15:00:30|12322.15|12322.15|12322.15|12322.15|12322.15|12322.15|12322.15|12322.15|0
1655478040000|2022-06-17 15:00:40|12320.57|12320.57|12318.98|12318.98|12320.57|12320.57|12318.98|12318.98|0
1655478050000|2022-06-17 15:00:50|12310.58|12310.58|12310.58|12310.58|12310.58|12310.58|12310.58|12310.58|0
1655478070000|2022-06-17 15:01:10|12309|12309|12309|12309|12309|12309|12309|12309|0
1655478080000|2022-06-17 15:01:20|12310.58|12310.58|12310.58|12310.58|12310.58|12310.58|12310.58|12310.58|0
1655478090000|2022-06-17 15:01:30|12312.17|12312.17|12313.76|12313.76|12313.76|12313.76|12312.17|12312.17|0
1655478100000|2022-06-17 15:01:40|12317.95|12317.95|12316.55|12316.55|12317.95|12317.95|12316.55|12316.55|0
1655478110000|2022-06-17 15:01:50|12320.75|12320.75|12320.75|12320.75|12320.75|12320.75|12320.75|12320.75|0
1655478130000|2022-06-17 15:02:10|12317.95|12317.95|12317.95|12317.95|12317.95|12317.95|12317.95|12317.95|0
1655478140000|2022-06-17 15:02:20|12320.75|12320.75|12326.91|12326.91|12326.91|12326.91|12320.75|12320.75|0
1655478150000|2022-06-17 15:02:30|12330.08|12330.08|12330.08|12330.08|12330.08|12330.08|12330.08|12330.08|0
1655478160000|2022-06-17 15:02:40|12331.67|12331.67|12331.67|12331.67|12331.67|12331.67|12331.67|12331.67|0
1655478180000|2022-06-17 15:03:00|12330.08|12330.08|12331.67|12331.67|12331.67|12331.67|12328.5|12328.5|0
1655478190000|2022-06-17 15:03:10|12330.08|12330.08|12328.68|12328.68|12330.08|12330.08|12328.68|12328.68|0
1655478200000|2022-06-17 15:03:20|12331.48|12331.48|12331.48|12331.48|12333.07|12333.07|12331.48|12331.48|0
1655478220000|2022-06-17 15:03:40|12332.88|12332.88|12331.48|12331.48|12332.88|12332.88|12331.48|12331.48|0
1655478230000|2022-06-17 15:03:50|12334.65|12334.65|12339.67|12339.67|12339.67|12339.67|12334.65|12334.65|0
1655478240000|2022-06-17 15:04:00|12338.08|12338.08|12339.67|12339.67|12339.67|12339.67|12338.08|12338.08|0
1655478250000|2022-06-17 15:04:10|12342.46|12342.46|12345.45|12345.45|12345.45|12345.45|12342.46|12342.46|0
1655478270000|2022-06-17 15:04:30|12342.28|12342.28|12339.48|12339.48|12342.28|12342.28|12339.48|12339.48|0
1655478290000|2022-06-17 15:04:50|12338.56|12338.56|12343.32|12343.32|12343.32|12343.32|12338.56|12338.56|0
1655478300000|2022-06-17 15:05:00|12346.49|12346.49|12346.49|12346.49|12346.49|12346.49|12346.49|12346.49|0
1655478340000|2022-06-17 15:05:40|12347.89|12347.89|12347.89|12347.89|12347.89|12347.89|12347.89|12347.89|0
1655478360000|2022-06-17 15:06:00|12350.69|12350.69|12357.03|12357.03|12358.62|12358.62|12350.69|12350.69|0
1655478440000|2022-06-17 15:07:20|12358.43|12358.43|12358.43|12358.43|12358.43|12358.43|12358.43|12358.43|0
1655478460000|2022-06-17 15:07:40|12359.83|12359.83|12359.83|12359.83|12359.83|12359.83|12359.83|12359.83|0
1655478480000|2022-06-17 15:08:00|12360.29|12360.29|12375.97|12375.97|12375.97|12375.97|12360.29|12360.29|0
1655478490000|2022-06-17 15:08:10|12378.77|12378.77|12378.77|12378.77|12378.77|12378.77|12378.77|12378.77|0
1655478530000|2022-06-17 15:08:50|12381.94|12381.94|12383.52|12383.52|12383.52|12383.52|12381.94|12381.94|0
1655478540000|2022-06-17 15:09:00|12385.11|12385.11|12389.87|12389.87|12389.87|12389.87|12385.11|12385.11|0
1655478560000|2022-06-17 15:09:20|12393.04|12393.04|12393.04|12393.04|12393.04|12393.04|12393.04|12393.04|0
1655478570000|2022-06-17 15:09:30|12397.8|12397.8|12397.8|12397.8|12397.8|12397.8|12397.8|12397.8|0
1655478590000|2022-06-17 15:09:50|12399.38|12399.38|12399.38|12399.38|12399.38|12399.38|12399.38|12399.38|0
1655478600000|2022-06-17 15:10:00|12398.92|12398.92|12397.53|12397.53|12398.92|12398.92|12397.53|12397.53|0
1655478610000|2022-06-17 15:10:10|12397.07|12397.07|12392.87|12392.87|12397.07|12397.07|12392.87|12392.87|0
1655478620000|2022-06-17 15:10:20|12397.07|12397.07|12395.48|12395.48|12397.07|12397.07|12395.48|12395.48|0
1655478660000|2022-06-17 15:11:00|12391.28|12391.28|12391.28|12391.28|12391.28|12391.28|12391.28|12391.28|0
1655478670000|2022-06-17 15:11:10|12396.04|12396.04|12396.04|12396.04|12396.04|12396.04|12396.04|12396.04|0
1655478680000|2022-06-17 15:11:20|12397.63|12397.63|12396.04|12396.04|12397.63|12397.63|12396.04|12396.04|0
1655478690000|2022-06-17 15:11:30|12394.45|12394.45|12397.25|12397.25|12397.25|12397.25|12394.45|12394.45|0
1655478700000|2022-06-17 15:11:40|12395.67|12395.67|12398.84|12398.84|12398.84|12398.84|12395.67|12395.67|0
1655478730000|2022-06-17 15:12:10|12394.08|12394.08|12387.74|12387.74|12394.08|12394.08|12387.74|12387.74|0
1655478760000|2022-06-17 15:12:40|12384.56|12384.56|12382.98|12382.98|12384.56|12384.56|12382.98|12382.98|0
1655478770000|2022-06-17 15:12:50|12386.15|12386.15|12385.69|12385.69|12386.15|12386.15|12385.69|12385.69|0
1655478790000|2022-06-17 15:13:10|12384.77|12384.77|12383.18|12383.18|12384.77|12384.77|12383.18|12383.18|0
1655478820000|2022-06-17 15:13:40|12382.26|12382.26|12382.26|12382.26|12382.26|12382.26|12382.26|12382.26|0
1655478850000|2022-06-17 15:14:10|12380.68|12380.68|12382.26|12382.26|12382.26|12382.26|12380.68|12380.68|0
1655478870000|2022-06-17 15:14:30|12380.68|12380.68|12383.85|12383.85|12383.85|12383.85|12380.68|12380.68|0
1655478880000|2022-06-17 15:14:40|12382.01|12382.01|12382.01|12382.01|12382.01|12382.01|12382.01|12382.01|0
1655478890000|2022-06-17 15:14:50|12381.55|12381.55|12381.55|12381.55|12381.55|12381.55|12381.55|12381.55|0
1655478900000|2022-06-17 15:15:00|12370.36|12370.36|12370.36|12370.36|12370.36|12370.36|12370.36|12370.36|0
1655478910000|2022-06-17 15:15:10|12371.76|12371.76|12374.53|12374.53|12374.53|12374.53|12371.76|12371.76|0
1655478920000|2022-06-17 15:15:20|12371.36|12371.36|12371.36|12371.36|12371.36|12371.36|12371.36|12371.36|0
1655478980000|2022-06-17 15:16:20|12372.76|12372.76|12372.76|12372.76|12372.76|12372.76|12372.76|12372.76|0
1655479000000|2022-06-17 15:16:40|12379.11|12379.11|12379.11|12379.11|12379.11|12379.11|12379.11|12379.11|0
1655479040000|2022-06-17 15:17:20|12377.52|12377.52|12377.52|12377.52|12377.52|12377.52|12377.52|12377.52|0
1655479050000|2022-06-17 15:17:30|12375.93|12375.93|12375.93|12375.93|12375.93|12375.93|12375.93|12375.93|0
1655479100000|2022-06-17 15:18:20|12370.34|12370.34|12375.09|12375.09|12375.09|12375.09|12370.34|12370.34|0
1655479110000|2022-06-17 15:18:30|12376.49|12376.49|12376.49|12376.49|12376.49|12376.49|12376.49|12376.49|0
1655479120000|2022-06-17 15:18:40|12376.03|12376.03|12375.11|12375.11|12376.03|12376.03|12375.11|12375.11|0
1655479130000|2022-06-17 15:18:50|12381.46|12381.46|12388.46|12388.46|12388.46|12388.46|12381.46|12381.46|0
1655479140000|2022-06-17 15:19:00|12391.26|12391.26|12392.84|12392.84|12392.84|12392.84|12383.88|12383.88|0
1655479150000|2022-06-17 15:19:10|12394.43|12394.43|12396.01|12396.01|12396.01|12396.01|12394.43|12394.43|0
1655479170000|2022-06-17 15:19:30|12391.26|12391.26|12391.26|12391.26|12391.26|12391.26|12391.26|12391.26|0
1655479210000|2022-06-17 15:20:10|12388.46|12388.46|12391.63|12391.63|12391.63|12391.63|12388.46|12388.46|0
1655479220000|2022-06-17 15:20:20|12388.46|12388.46|12388.46|12388.46|12388.46|12388.46|12388.46|12388.46|0
1655479230000|2022-06-17 15:20:30|12390.04|12390.04|12390.04|12390.04|12390.04|12390.04|12390.04|12390.04|0
1655479240000|2022-06-17 15:20:40|12385.28|12385.28|12385.28|12385.28|12385.28|12385.28|12385.28|12385.28|0
1655479250000|2022-06-17 15:20:50|12386.87|12386.87|12386.87|12386.87|12386.87|12386.87|12386.87|12386.87|0
1655479270000|2022-06-17 15:21:10|12385.47|12385.47|12385.47|12385.47|12385.47|12385.47|12385.47|12385.47|0
1655479300000|2022-06-17 15:21:40|12383.88|12383.88|12382.3|12382.3|12383.88|12383.88|12382.3|12382.3|0
1655479310000|2022-06-17 15:21:50|12379.13|12379.13|12379.13|12379.13|12379.13|12379.13|12379.13|12379.13|0
1655479330000|2022-06-17 15:22:10|12376.33|12376.33|12376.33|12376.33|12376.33|12376.33|12376.33|12376.33|0
1655479350000|2022-06-17 15:22:30|12375.87|12375.87|12375.87|12375.87|12375.87|12375.87|12375.87|12375.87|0
1655479370000|2022-06-17 15:22:50|12372.7|12372.7|12372.7|12372.7|12372.7|12372.7|12372.7|12372.7|0
1655479380000|2022-06-17 15:23:00|12374.28|12374.28|12374.28|12374.28|12374.28|12374.28|12374.28|12374.28|0
1655479390000|2022-06-17 15:23:10|12373.36|12373.36|12373.36|12373.36|12373.36|12373.36|12373.36|12373.36|0
1655479470000|2022-06-17 15:24:30|12374.95|12374.95|12374.95|12374.95|12374.95|12374.95|12374.95|12374.95|0
1655479500000|2022-06-17 15:25:00|12371.78|12371.78|12373.18|12373.18|12373.18|12373.18|12371.78|12371.78|0
1655479510000|2022-06-17 15:25:10|12371.59|12371.59|12371.59|12371.59|12371.59|12371.59|12371.59|12371.59|0
1655479530000|2022-06-17 15:25:30|12372.99|12372.99|12370.19|12370.19|12372.99|12372.99|12370.19|12370.19|0
1655479540000|2022-06-17 15:25:40|12368.79|12368.79|12368.79|12368.79|12368.79|12368.79|12368.79|12368.79|0
1655479550000|2022-06-17 15:25:50|12365.62|12365.62|12368.79|12368.79|12368.79|12368.79|12365.62|12365.62|0
1655479570000|2022-06-17 15:26:10|12367.2|12367.2|12367.2|12367.2|12367.2|12367.2|12367.2|12367.2|0
1655479580000|2022-06-17 15:26:20|12370.38|12370.38|12370.38|12370.38|12370.38|12370.38|12370.38|12370.38|0
1655479610000|2022-06-17 15:26:50|12367.58|12367.58|12365.99|12365.99|12367.58|12367.58|12365.99|12365.99|0
1655479630000|2022-06-17 15:27:10|12367.39|12367.39|12367.39|12367.39|12367.39|12367.39|12367.39|12367.39|0
1655479660000|2022-06-17 15:27:40|12368.98|12368.98|12368.98|12368.98|12368.98|12368.98|12368.98|12368.98|0
1655479680000|2022-06-17 15:28:00|12371.78|12371.78|12371.78|12371.78|12371.78|12371.78|12371.78|12371.78|0
1655479690000|2022-06-17 15:28:10|12368.6|12368.6|12368.6|12368.6|12368.6|12368.6|12368.6|12368.6|0
1655479700000|2022-06-17 15:28:20|12370|12370|12370|12370|12370|12370|12370|12370|0
1655479710000|2022-06-17 15:28:30|12368.42|12368.42|12366.83|12366.83|12368.42|12368.42|12366.83|12366.83|0
1655479730000|2022-06-17 15:28:50|12363.66|12363.66|12363.66|12363.66|12363.66|12363.66|12363.66|12363.66|0
1655479740000|2022-06-17 15:29:00|12365.06|12365.06|12365.25|12365.25|12365.25|12365.25|12363.66|12363.66|0
1655479750000|2022-06-17 15:29:10|12360.49|12360.49|12360.49|12360.49|12360.49|12360.49|12360.49|12360.49|0
1655479760000|2022-06-17 15:29:20|12362.07|12362.07|12357.31|12357.31|12362.07|12362.07|12355.73|12355.73|0
1655479770000|2022-06-17 15:29:30|12363.66|12363.66|12363.66|12363.66|12363.66|12363.66|12363.66|12363.66|0
1655479790000|2022-06-17 15:29:50|12355.73|12355.73|12348.17|12348.17|12355.73|12355.73|12348.17|12348.17|0
1655709300000|2022-06-20 07:15:00|12278.84|12278.84|12278.84|12278.84|12278.84|12278.84|12278.84|12278.84|0
1655709310000|2022-06-20 07:15:10|12270.9|12270.9|12251.85|12251.85|12270.9|12270.9|12251.85|12251.85|0
1655709320000|2022-06-20 07:15:20|12250.26|12250.26|12248.68|12248.68|12250.26|12250.26|12248.68|12248.68|0
1655709340000|2022-06-20 07:15:40|12247.09|12247.09|12247.09|12247.09|12247.09|12247.09|12247.09|12247.09|0
1655709350000|2022-06-20 07:15:50|12238.36|12238.36|12238.36|12238.36|12238.36|12238.36|12238.36|12238.36|0
1655709360000|2022-06-20 07:16:00|12235.98|12235.98|12235.98|12235.98|12235.98|12235.98|12235.98|12235.98|0
1655709370000|2022-06-20 07:16:10|12232.8|12232.8|12232.8|12232.8|12232.8|12232.8|12232.8|12232.8|0
1655709400000|2022-06-20 07:16:40|12234.39|12234.39|12229.63|12229.63|12234.39|12234.39|12229.63|12229.63|0
1655709410000|2022-06-20 07:16:50|12231.21|12231.21|12231.21|12231.21|12231.21|12231.21|12231.21|12231.21|0
1655709430000|2022-06-20 07:17:10|12228.46|12228.46|12226.62|12226.62|12228.46|12228.46|12226.62|12226.62|0
1655709540000|2022-06-20 07:19:00|12239.32|12239.32|12208.57|12208.57|12239.32|12239.32|12208.57|12208.57|0
1655709600000|2022-06-20 07:20:00|12218.1|12218.1|12218.1|12218.1|12218.1|12218.1|12218.1|12218.1|0
1655709610000|2022-06-20 07:20:10|12216.51|12216.51|12216.51|12216.51|12216.51|12216.51|12216.51|12216.51|0
1655709630000|2022-06-20 07:20:30|12223.5|12223.5|12223.5|12223.5|12223.5|12223.5|12223.5|12223.5|0
1655709670000|2022-06-20 07:21:10|12240.96|12240.96|12240.96|12240.96|12240.96|12240.96|12240.96|12240.96|0
1655709690000|2022-06-20 07:21:30|12243.76|12243.76|12243.76|12243.76|12243.76|12243.76|12243.76|12243.76|0
1655709700000|2022-06-20 07:21:40|12245.59|12245.59|12245.59|12245.59|12245.59|12245.59|12245.59|12245.59|0
1655709810000|2022-06-20 07:23:30|12246.99|12246.99|12246.99|12246.99|12246.99|12246.99|12246.99|12246.99|0
1655709860000|2022-06-20 07:24:20|12255.38|12255.38|12253.98|12253.98|12255.38|12255.38|12253.98|12253.98|0
1655709910000|2022-06-20 07:25:10|12269.85|12269.85|12269.85|12269.85|12269.85|12269.85|12269.85|12269.85|0
1655709930000|2022-06-20 07:25:30|12271.44|12271.44|12271.44|12271.44|12271.44|12271.44|12271.44|12271.44|0
1655709950000|2022-06-20 07:25:50|12269.85|12269.85|12266.68|12266.68|12269.85|12269.85|12266.68|12266.68|0
1655710040000|2022-06-20 07:27:20|12272.27|12272.27|12272.27|12272.27|12272.27|12272.27|12272.27|12272.27|0
1655710080000|2022-06-20 07:28:00|12292.91|12292.91|12292.91|12292.91|12292.91|12292.91|12292.91|12292.91|0
1655710180000|2022-06-20 07:29:40|12294.49|12294.49|12294.49|12294.49|12294.49|12294.49|12294.49|12294.49|0
1655710190000|2022-06-20 07:29:50|12296.79|12296.79|12295.2|12295.2|12296.79|12296.79|12295.2|12295.2|0
1655710200000|2022-06-20 07:30:00|12292.91|12292.91|12288.71|12288.71|12292.91|12292.91|12287.13|12287.13|0
1655710250000|2022-06-20 07:30:50|12280.78|12280.78|12280.78|12280.78|12280.78|12280.78|12280.78|12280.78|0
1655710260000|2022-06-20 07:31:00|12283.95|12283.95|12283.95|12283.95|12283.95|12283.95|12283.95|12283.95|0
1655710350000|2022-06-20 07:32:30|12281.16|12281.16|12278.17|12278.17|12281.16|12281.16|12278.17|12278.17|0
1655710380000|2022-06-20 07:33:00|12273.41|12273.41|12265.64|12265.64|12273.41|12273.41|12265.64|12265.64|0
1655710480000|2022-06-20 07:34:40|12267.04|12267.04|12267.04|12267.04|12267.04|12267.04|12267.04|12267.04|0
1655710600000|2022-06-20 07:36:40|12278.15|12278.15|12278.15|12278.15|12278.15|12278.15|12278.15|12278.15|0
1655710640000|2022-06-20 07:37:20|12281.33|12281.33|12281.33|12281.33|12281.33|12281.33|12281.33|12281.33|0
1655710650000|2022-06-20 07:37:30|12276.56|12276.56|12276.56|12276.56|12276.56|12276.56|12276.56|12276.56|0
1655710660000|2022-06-20 07:37:40|12279.36|12279.36|12279.36|12279.36|12279.36|12279.36|12279.36|12279.36|0
1655710670000|2022-06-20 07:37:50|12282.16|12282.16|12280.76|12280.76|12282.16|12282.16|12280.76|12280.76|0
1655710680000|2022-06-20 07:38:00|12285.52|12285.52|12285.52|12285.52|12285.52|12285.52|12285.52|12285.52|0
1655710710000|2022-06-20 07:38:30|12288.32|12288.32|12288.32|12288.32|12288.32|12288.32|12288.32|12288.32|0
1655710790000|2022-06-20 07:39:50|12286.73|12286.73|12286.73|12286.73|12286.73|12286.73|12286.73|12286.73|0
1655710810000|2022-06-20 07:40:10|12283.93|12283.93|12283.93|12283.93|12283.93|12283.93|12283.93|12283.93|0
1655710880000|2022-06-20 07:41:20|12275.99|12275.99|12274.98|12274.98|12279.17|12279.17|12274.98|12274.98|0
1655710920000|2022-06-20 07:42:00|12278.15|12278.15|12278.15|12278.15|12278.15|12278.15|12278.15|12278.15|0
1655710930000|2022-06-20 07:42:10|12276.56|12276.56|12276.56|12276.56|12276.56|12276.56|12276.56|12276.56|0
1655711050000|2022-06-20 07:44:10|12278.15|12278.15|12278.15|12278.15|12278.15|12278.15|12278.15|12278.15|0
1655711060000|2022-06-20 07:44:20|12276.56|12276.56|12279.74|12279.74|12279.74|12279.74|12276.56|12276.56|0
1655711070000|2022-06-20 07:44:30|12286.09|12286.09|12287.68|12287.68|12287.68|12287.68|12286.09|12286.09|0
1655711090000|2022-06-20 07:44:50|12292.44|12292.44|12292.44|12292.44|12292.44|12292.44|12292.44|12292.44|0
1655711110000|2022-06-20 07:45:10|12291.04|12291.04|12291.04|12291.04|12291.04|12291.04|12291.04|12291.04|0
1655711130000|2022-06-20 07:45:30|12289.45|12289.45|12291.04|12291.04|12291.04|12291.04|12289.45|12289.45|0
1655711180000|2022-06-20 07:46:20|12292.44|12292.44|12292.44|12292.44|12292.44|12292.44|12292.44|12292.44|0
1655711190000|2022-06-20 07:46:30|12286.09|12286.09|12286.09|12286.09|12286.09|12286.09|12286.09|12286.09|0
1655711240000|2022-06-20 07:47:20|12281.33|12281.33|12281.33|12281.33|12281.33|12281.33|12281.33|12281.33|0
1655711250000|2022-06-20 07:47:30|12278.53|12278.53|12278.53|12278.53|12278.53|12278.53|12278.53|12278.53|0
1655711270000|2022-06-20 07:47:50|12276.94|12276.94|12276.94|12276.94|12276.94|12276.94|12276.94|12276.94|0
1655711280000|2022-06-20 07:48:00|12275.11|12275.11|12271.93|12271.93|12275.11|12275.11|12271.93|12271.93|0
1655711350000|2022-06-20 07:49:10|12277.52|12277.52|12277.52|12277.52|12277.52|12277.52|12277.52|12277.52|0
1655711370000|2022-06-20 07:49:30|12287.05|12287.05|12287.05|12287.05|12287.05|12287.05|12287.05|12287.05|0
1655711390000|2022-06-20 07:49:50|12288.64|12288.64|12290.22|12290.22|12290.22|12290.22|12288.64|12288.64|0
1655711460000|2022-06-20 07:51:00|12293.4|12293.4|12293.4|12293.4|12293.4|12293.4|12293.4|12293.4|0
1655711470000|2022-06-20 07:51:10|12292.94|12292.94|12299.29|12299.29|12299.29|12299.29|12292.94|12292.94|0
1655711480000|2022-06-20 07:51:20|12304.05|12304.05|12297.7|12297.7|12304.05|12304.05|12297.7|12297.7|0
1655711490000|2022-06-20 07:51:30|12296.11|12296.11|12296.11|12296.11|12296.11|12296.11|12296.11|12296.11|0
1655711540000|2022-06-20 07:52:20|12297.7|12297.7|12297.7|12297.7|12297.7|12297.7|12297.7|12297.7|0
1655711550000|2022-06-20 07:52:30|12300.5|12300.5|12301.89|12301.89|12301.89|12301.89|12300.5|12300.5|0
1655711560000|2022-06-20 07:52:40|12300.31|12300.31|12300.31|12300.31|12300.31|12300.31|12300.31|12300.31|0
1655711610000|2022-06-20 07:53:30|12297.13|12297.13|12297.13|12297.13|12297.13|12297.13|12297.13|12297.13|0
1655711660000|2022-06-20 07:54:20|12301.89|12301.89|12301.89|12301.89|12301.89|12301.89|12301.89|12301.89|0
1655711720000|2022-06-20 07:55:20|12306.66|12306.66|12309.45|12309.45|12310.85|12310.85|12306.66|12306.66|0
1655711770000|2022-06-20 07:56:10|12312.25|12312.25|12310.85|12310.85|12312.25|12312.25|12310.85|12310.85|0
1655711810000|2022-06-20 07:56:50|12306.66|12306.66|12306.66|12306.66|12306.66|12306.66|12306.66|12306.66|0
1655711820000|2022-06-20 07:57:00|12322.53|12322.53|12322.53|12322.53|12322.53|12322.53|12322.53|12322.53|0
1655711850000|2022-06-20 07:57:30|12316.18|12316.18|12316.18|12316.18|12316.18|12316.18|12316.18|12316.18|0
1655711880000|2022-06-20 07:58:00|12314.78|12314.78|12314.78|12314.78|12314.78|12314.78|12314.78|12314.78|0
1655711900000|2022-06-20 07:58:20|12319.55|12319.55|12319.55|12319.55|12319.55|12319.55|12319.55|12319.55|0
1655711960000|2022-06-20 07:59:20|12323.74|12323.74|12322.34|12322.34|12323.74|12323.74|12322.34|12322.34|0
1655712060000|2022-06-20 08:01:00|12326.53|12326.53|12323.74|12323.74|12326.53|12326.53|12323.74|12323.74|0
1655712110000|2022-06-20 08:01:50|12330.09|12330.09|12330.09|12330.09|12330.09|12330.09|12330.09|12330.09|0
1655712160000|2022-06-20 08:02:40|12332.88|12332.88|12332.88|12332.88|12332.88|12332.88|12332.88|12332.88|0
1655712200000|2022-06-20 08:03:20|12329.71|12329.71|12329.71|12329.71|12329.71|12329.71|12329.71|12329.71|0
1655712310000|2022-06-20 08:05:10|12325.52|12325.52|12325.52|12325.52|12325.52|12325.52|12325.52|12325.52|0
1655712320000|2022-06-20 08:05:20|12328.69|12328.69|12331.49|12331.49|12331.49|12331.49|12328.69|12328.69|0
1655712350000|2022-06-20 08:05:50|12342.6|12342.6|12342.6|12342.6|12342.6|12342.6|12342.6|12342.6|0
1655712360000|2022-06-20 08:06:00|12345.77|12345.77|12345.77|12345.77|12345.77|12345.77|12345.77|12345.77|0
1655712370000|2022-06-20 08:06:10|12344.19|12344.19|12344.19|12344.19|12344.19|12344.19|12344.19|12344.19|0
1655712480000|2022-06-20 08:08:00|12345.77|12345.77|12345.77|12345.77|12347.17|12347.17|12345.77|12345.77|0
1655712500000|2022-06-20 08:08:20|12350.54|12350.54|12350.54|12350.54|12350.54|12350.54|12350.54|12350.54|0
1655712510000|2022-06-20 08:08:30|12351|12351|12351|12351|12351|12351|12351|12351|0
1655712570000|2022-06-20 08:09:30|12349.41|12349.41|12349.41|12349.41|12349.41|12349.41|12349.41|12349.41|0
1655712610000|2022-06-20 08:10:10|12353.6|12353.6|12353.6|12353.6|12353.6|12353.6|12353.6|12353.6|0
1655712680000|2022-06-20 08:11:20|12348.84|12348.84|12343.25|12343.25|12348.84|12348.84|12343.25|12343.25|0
1655712720000|2022-06-20 08:12:00|12341.66|12341.66|12338.49|12338.49|12341.66|12341.66|12338.49|12338.49|0
1655712780000|2022-06-20 08:13:00|12337.09|12337.09|12337.09|12337.09|12337.09|12337.09|12337.09|12337.09|0
1655712790000|2022-06-20 08:13:10|12332.89|12332.89|12332.89|12332.89|12332.89|12332.89|12332.89|12332.89|0
1655712840000|2022-06-20 08:14:00|12331.31|12331.31|12331.31|12331.31|12331.31|12331.31|12331.31|12331.31|0
1655712850000|2022-06-20 08:14:10|12329.47|12329.47|12329.47|12329.47|12329.47|12329.47|12329.47|12329.47|0
1655713040000|2022-06-20 08:17:20|12318.29|12318.29|12318.29|12318.29|12318.29|12318.29|12318.29|12318.29|0
1655713060000|2022-06-20 08:17:40|12315.11|12315.11|12315.11|12315.11|12315.11|12315.11|12315.11|12315.11|0
1655713100000|2022-06-20 08:18:20|12323.05|12323.05|12323.05|12323.05|12326.23|12326.23|12323.05|12323.05|0
1655713140000|2022-06-20 08:19:00|12327.24|12327.24|12327.24|12327.24|12327.24|12327.24|12327.24|12327.24|0
1655713180000|2022-06-20 08:19:40|12322.48|12322.48|12324.07|12324.07|12324.07|12324.07|12322.48|12322.48|0
1655713220000|2022-06-20 08:20:20|12322.67|12322.67|12322.67|12322.67|12322.67|12322.67|12322.67|12322.67|0
1655713260000|2022-06-20 08:21:00|12319.5|12319.5|12319.5|12319.5|12319.5|12319.5|12319.5|12319.5|0
1655713270000|2022-06-20 08:21:10|12315.3|12315.3|12315.3|12315.3|12315.3|12315.3|12315.3|12315.3|0
1655713290000|2022-06-20 08:21:30|12316.7|12316.7|12316.7|12316.7|12316.7|12316.7|12316.7|12316.7|0
1655713330000|2022-06-20 08:22:10|12321.46|12321.46|12323.05|12323.05|12323.05|12323.05|12321.46|12321.46|0
1655713450000|2022-06-20 08:24:10|12326.23|12326.23|12326.23|12326.23|12326.23|12326.23|12326.23|12326.23|0
1655713470000|2022-06-20 08:24:30|12323.43|12323.43|12323.43|12323.43|12323.43|12323.43|12323.43|12323.43|0
1655713510000|2022-06-20 08:25:10|12322.03|12322.03|12317.27|12317.27|12322.03|12322.03|12317.27|12317.27|0
1655713520000|2022-06-20 08:25:20|12315.87|12315.87|12315.87|12315.87|12315.87|12315.87|12315.87|12315.87|0
1655713590000|2022-06-20 08:26:30|12318.67|12318.67|12318.67|12318.67|12318.67|12318.67|12318.67|12318.67|0
1655713640000|2022-06-20 08:27:20|12320.07|12320.07|12320.07|12320.07|12320.07|12320.07|12320.07|12320.07|0
1655713690000|2022-06-20 08:28:10|12328|12328|12323.24|12323.24|12328|12328|12323.24|12323.24|0
1655713700000|2022-06-20 08:28:20|12317.65|12317.65|12319.05|12319.05|12319.05|12319.05|12317.65|12317.65|0
1655713720000|2022-06-20 08:28:40|12320.63|12320.63|12320.63|12320.63|12320.63|12320.63|12320.63|12320.63|0
1655713780000|2022-06-20 08:29:40|12319.24|12319.24|12320.82|12320.82|12320.82|12320.82|12319.24|12319.24|0
1655713990000|2022-06-20 08:33:10|12322.22|12322.22|12322.22|12322.22|12322.22|12322.22|12322.22|12322.22|0
1655714050000|2022-06-20 08:34:10|12325.4|12325.4|12332.58|12332.58|12332.58|12332.58|12325.4|12325.4|0
1655714080000|2022-06-20 08:34:40|12333.97|12333.97|12335.35|12335.35|12335.35|12335.35|12333.97|12333.97|0
1655714100000|2022-06-20 08:35:00|12354.4|12354.4|12362.34|12362.34|12362.34|12362.34|12354.4|12354.4|0
1655714130000|2022-06-20 08:35:30|12359.54|12359.54|12359.54|12359.54|12359.54|12359.54|12359.54|12359.54|0
1655714140000|2022-06-20 08:35:40|12360.94|12360.94|12360.94|12360.94|12360.94|12360.94|12360.94|12360.94|0
1655714210000|2022-06-20 08:36:50|12362.34|12362.34|12362.34|12362.34|12362.34|12362.34|12362.34|12362.34|0
1655714240000|2022-06-20 08:37:20|12360.75|12360.75|12363.36|12363.36|12363.36|12363.36|12359.16|12359.16|0
1655714270000|2022-06-20 08:37:50|12369.71|12369.71|12369.71|12369.71|12369.71|12369.71|12369.71|12369.71|0
1655714280000|2022-06-20 08:38:00|12372.88|12372.88|12374.47|12374.47|12374.47|12374.47|12372.88|12372.88|0
1655714340000|2022-06-20 08:39:00|12377.64|12377.64|12377.64|12377.64|12377.64|12377.64|12377.64|12377.64|0
1655714370000|2022-06-20 08:39:30|12379.04|12379.04|12379.04|12379.04|12379.04|12379.04|12379.04|12379.04|0
1655714410000|2022-06-20 08:40:10|12380.63|12380.63|12380.63|12380.63|12380.63|12380.63|12380.63|12380.63|0
1655714440000|2022-06-20 08:40:40|12383.42|12383.42|12384.82|12384.82|12384.82|12384.82|12383.42|12383.42|0
1655714450000|2022-06-20 08:40:50|12381.65|12381.65|12392.76|12392.76|12392.76|12392.76|12381.65|12381.65|0
1655714460000|2022-06-20 08:41:00|12394.35|12394.35|12394.35|12394.35|12394.35|12394.35|12394.35|12394.35|0
1655714470000|2022-06-20 08:41:10|12398.54|12398.54|12398.54|12398.54|12398.54|12398.54|12398.54|12398.54|0
1655714490000|2022-06-20 08:41:30|12400.13|12400.13|12400.13|12400.13|12400.13|12400.13|12400.13|12400.13|0
1655714500000|2022-06-20 08:41:40|12406.48|12406.48|12409.27|12409.27|12409.27|12409.27|12406.48|12406.48|0
1655714520000|2022-06-20 08:42:00|12407.68|12407.68|12407.68|12407.68|12407.68|12407.68|12407.68|12407.68|0
1655714530000|2022-06-20 08:42:10|12412.45|12412.45|12414.03|12414.03|12414.03|12414.03|12412.45|12412.45|0
1655714550000|2022-06-20 08:42:30|12412.45|12412.45|12406.29|12406.29|12412.45|12412.45|12406.29|12406.29|0
1655714620000|2022-06-20 08:43:40|12403.49|12403.49|12403.49|12403.49|12403.49|12403.49|12403.49|12403.49|0
1655714630000|2022-06-20 08:43:50|12402.09|12402.09|12402.09|12402.09|12402.09|12402.09|12402.09|12402.09|0
1655714640000|2022-06-20 08:44:00|12400.51|12400.51|12400.51|12400.51|12400.51|12400.51|12400.51|12400.51|0
1655714720000|2022-06-20 08:45:20|12404.7|12404.7|12404.7|12404.7|12404.7|12404.7|12404.7|12404.7|0
1655714880000|2022-06-20 08:48:00|12406.29|12406.29|12406.29|12406.29|12406.29|12406.29|12406.29|12406.29|0
1655715030000|2022-06-20 08:50:30|12407.66|12407.66|12407.66|12407.66|12407.66|12407.66|12407.66|12407.66|0
1655715080000|2022-06-20 08:51:20|12409.06|12409.06|12413.25|12413.25|12413.25|12413.25|12409.06|12409.06|0
1655715090000|2022-06-20 08:51:30|12410.46|12410.46|12409.06|12409.06|12410.46|12410.46|12409.06|12409.06|0
1655715130000|2022-06-20 08:52:10|12402.71|12402.71|12393.19|12393.19|12402.71|12402.71|12393.19|12393.19|0
1655715140000|2022-06-20 08:52:20|12391.79|12391.79|12391.79|12391.79|12391.79|12391.79|12391.79|12391.79|0
1655715180000|2022-06-20 08:53:00|12390.39|12390.39|12390.39|12390.39|12390.39|12390.39|12390.39|12390.39|0
1655715300000|2022-06-20 08:55:00|12385.63|12385.63|12385.63|12385.63|12385.63|12385.63|12385.63|12385.63|0
1655715360000|2022-06-20 08:56:00|12379.28|12379.28|12379.28|12379.28|12379.28|12379.28|12379.28|12379.28|0
1655715420000|2022-06-20 08:57:00|12376.1|12376.1|12371.72|12371.72|12376.1|12376.1|12371.72|12371.72|0
1655715470000|2022-06-20 08:57:50|12373.31|12373.31|12373.31|12373.31|12373.31|12373.31|12373.31|12373.31|0
1655715490000|2022-06-20 08:58:10|12371.72|12371.72|12371.72|12371.72|12371.72|12371.72|12371.72|12371.72|0
1655715500000|2022-06-20 08:58:20|12370.13|12370.13|12370.13|12370.13|12370.13|12370.13|12370.13|12370.13|0
1655715570000|2022-06-20 08:59:30|12366.96|12366.96|12362.77|12362.77|12366.96|12366.96|12362.77|12362.77|0
1655715600000|2022-06-20 09:00:00|12356.42|12356.42|12356.42|12356.42|12356.42|12356.42|12356.42|12356.42|0
1655715620000|2022-06-20 09:00:20|12353.24|12353.24|12353.24|12353.24|12353.24|12353.24|12353.24|12353.24|0
1655715650000|2022-06-20 09:00:50|12350.07|12350.07|12345.68|12345.68|12350.07|12350.07|12345.68|12345.68|0
1655715680000|2022-06-20 09:01:20|12343.39|12343.39|12332.28|12332.28|12343.39|12343.39|12332.28|12332.28|0
1655715690000|2022-06-20 09:01:30|12329.48|12329.48|12329.48|12329.48|12329.48|12329.48|12329.48|12329.48|0
1655715710000|2022-06-20 09:01:50|12331.07|12331.07|12331.07|12331.07|12331.07|12331.07|12331.07|12331.07|0
1655715720000|2022-06-20 09:02:00|12329.48|12329.48|12329.48|12329.48|12329.48|12329.48|12324.72|12324.72|0
1655715790000|2022-06-20 09:03:10|12332.65|12332.65|12332.65|12332.65|12332.65|12332.65|12332.65|12332.65|0
1655715800000|2022-06-20 09:03:20|12334.24|12334.24|12335.83|12335.83|12335.83|12335.83|12334.24|12334.24|0
1655715830000|2022-06-20 09:03:50|12332.65|12332.65|12332.65|12332.65|12332.65|12332.65|12332.65|12332.65|0
1655715840000|2022-06-20 09:04:00|12331.26|12331.26|12326.49|12326.49|12331.26|12331.26|12326.49|12326.49|0
1655715850000|2022-06-20 09:04:10|12321.73|12321.73|12321.73|12321.73|12321.73|12321.73|12321.73|12321.73|0
1655715870000|2022-06-20 09:04:30|12318.56|12318.56|12318.56|12318.56|12318.56|12318.56|12318.56|12318.56|0
1655715890000|2022-06-20 09:04:50|12315.38|12315.38|12312.21|12312.21|12315.38|12315.38|12312.21|12312.21|0
1655715910000|2022-06-20 09:05:10|12306.62|12306.62|12306.62|12306.62|12306.62|12306.62|12306.62|12306.62|0
1655715920000|2022-06-20 09:05:20|12309.41|12309.41|12309.41|12309.41|12309.41|12309.41|12309.41|12309.41|0
1655715930000|2022-06-20 09:05:30|12308.03|12308.03|12308.03|12308.03|12308.03|12308.03|12308.03|12308.03|0
1655715960000|2022-06-20 09:06:00|12311.21|12311.21|12312.61|12312.61|12317.37|12317.37|12311.21|12311.21|0
1655715970000|2022-06-20 09:06:10|12311.02|12311.02|12311.02|12311.02|12311.02|12311.02|12311.02|12311.02|0
1655716020000|2022-06-20 09:07:00|12306.26|12306.26|12306.26|12306.26|12306.26|12306.26|12306.26|12306.26|0
1655716070000|2022-06-20 09:07:50|12303.08|12303.08|12303.08|12303.08|12303.08|12303.08|12303.08|12303.08|0
1655716090000|2022-06-20 09:08:10|12298.32|12298.32|12293.48|12293.48|12298.32|12298.32|12293.48|12293.48|0
1655716100000|2022-06-20 09:08:20|12292.08|12292.08|12292.08|12292.08|12292.08|12292.08|12292.08|12292.08|0
1655716170000|2022-06-20 09:09:30|12293|12293|12293|12293|12293|12293|12293|12293|0
1655716270000|2022-06-20 09:11:10|12294.4|12294.4|12297.19|12297.19|12297.19|12297.19|12294.4|12294.4|0
1655716280000|2022-06-20 09:11:20|12295.79|12295.79|12295.79|12295.79|12295.79|12295.79|12295.79|12295.79|0
1655716290000|2022-06-20 09:11:30|12297.19|12297.19|12298.59|12298.59|12298.59|12298.59|12297.19|12297.19|0
1655716310000|2022-06-20 09:11:50|12299.99|12299.99|12299.99|12299.99|12299.99|12299.99|12299.99|12299.99|0
1655716340000|2022-06-20 09:12:20|12301.58|12301.58|12306.34|12306.34|12307.74|12307.74|12301.58|12301.58|0
1655716380000|2022-06-20 09:13:00|12301.58|12301.58|12298.78|12298.78|12301.58|12301.58|12298.78|12298.78|0
1655716430000|2022-06-20 09:13:50|12294.02|12294.02|12294.02|12294.02|12294.02|12294.02|12294.02|12294.02|0
1655716440000|2022-06-20 09:14:00|12291.22|12291.22|12283.49|12283.49|12291.22|12291.22|12282.08|12282.08|0
1655716450000|2022-06-20 09:14:10|12282.1|12282.1|12282.56|12282.56|12282.56|12282.56|12282.1|12282.1|0
1655716480000|2022-06-20 09:14:40|12279.38|12279.38|12279.38|12279.38|12279.38|12279.38|12279.38|12279.38|0
1655716580000|2022-06-20 09:16:20|12284.97|12284.97|12284.97|12284.97|12284.97|12284.97|12284.97|12284.97|0
1655716620000|2022-06-20 09:17:00|12286.37|12286.37|12286.37|12286.37|12286.37|12286.37|12286.37|12286.37|0
1655716630000|2022-06-20 09:17:10|12287.96|12287.96|12287.96|12287.96|12287.96|12287.96|12287.96|12287.96|0
1655716650000|2022-06-20 09:17:30|12294.95|12294.95|12294.95|12294.95|12294.95|12294.95|12294.95|12294.95|0
1655716710000|2022-06-20 09:18:30|12306.06|12306.06|12306.06|12306.06|12306.06|12306.06|12306.06|12306.06|0
1655716720000|2022-06-20 09:18:40|12309.23|12309.23|12309.23|12309.23|12309.23|12309.23|12309.23|12309.23|0
1655716730000|2022-06-20 09:18:50|12312.03|12312.03|12312.03|12312.03|12312.03|12312.03|12312.03|12312.03|0
1655716740000|2022-06-20 09:19:00|12315.2|12315.2|12313.81|12313.81|12315.2|12315.2|12313.81|12313.81|0
1655716760000|2022-06-20 09:19:20|12315.39|12315.39|12315.39|12315.39|12315.39|12315.39|12315.39|12315.39|0
1655716930000|2022-06-20 09:22:10|12319.59|12319.59|12319.59|12319.59|12319.59|12319.59|12319.59|12319.59|0
1655716960000|2022-06-20 09:22:40|12318|12318|12313.24|12313.24|12318|12318|12313.24|12313.24|0
1655716970000|2022-06-20 09:22:50|12319.59|12319.59|12319.59|12319.59|12319.59|12319.59|12319.59|12319.59|0
1655717090000|2022-06-20 09:24:50|12320.98|12320.98|12320.98|12320.98|12320.98|12320.98|12320.98|12320.98|0
1655717130000|2022-06-20 09:25:30|12323.78|12323.78|12323.78|12323.78|12323.78|12323.78|12323.78|12323.78|0
1655717160000|2022-06-20 09:26:00|12325.18|12325.18|12325.18|12325.18|12325.18|12325.18|12325.18|12325.18|0
1655717190000|2022-06-20 09:26:30|12326.58|12326.58|12336.1|12336.1|12336.1|12336.1|12326.58|12326.58|0
1655717200000|2022-06-20 09:26:40|12331.91|12331.91|12335.08|12335.08|12335.08|12335.08|12331.91|12331.91|0
1655717220000|2022-06-20 09:27:00|12333.49|12333.49|12331.91|12331.91|12333.49|12333.49|12331.91|12331.91|0
1655717230000|2022-06-20 09:27:10|12334.7|12334.7|12334.7|12334.7|12334.7|12334.7|12334.7|12334.7|0
1655717320000|2022-06-20 09:28:40|12330.51|12330.51|12330.51|12330.51|12330.51|12330.51|12330.51|12330.51|0
1655717350000|2022-06-20 09:29:10|12324.16|12324.16|12324.16|12324.16|12324.16|12324.16|12324.16|12324.16|0
1655717390000|2022-06-20 09:29:50|12322.76|12322.76|12322.76|12322.76|12322.76|12322.76|12322.76|12322.76|0
1655717400000|2022-06-20 09:30:00|12318|12318|12318|12318|12318|12318|12318|12318|0
1655717420000|2022-06-20 09:30:20|12320.79|12320.79|12320.79|12320.79|12320.79|12320.79|12320.79|12320.79|0
1655717480000|2022-06-20 09:31:20|12319.4|12319.4|12319.4|12319.4|12319.4|12319.4|12319.4|12319.4|0
1655717490000|2022-06-20 09:31:30|12327.33|12327.33|12327.33|12327.33|12327.33|12327.33|12327.33|12327.33|0
1655717580000|2022-06-20 09:33:00|12328.73|12328.73|12328.73|12328.73|12328.73|12328.73|12328.73|12328.73|0
1655717590000|2022-06-20 09:33:10|12320.79|12320.79|12320.79|12320.79|12320.79|12320.79|12320.79|12320.79|0
1655717610000|2022-06-20 09:33:30|12322.38|12322.38|12319.59|12319.59|12322.38|12322.38|12319.59|12319.59|0
1655717640000|2022-06-20 09:34:00|12314.82|12314.82|12311.84|12311.84|12314.82|12314.82|12311.84|12311.84|0
1655717670000|2022-06-20 09:34:30|12308.66|12308.66|12307.27|12307.27|12308.66|12308.66|12307.27|12307.27|0
1655717710000|2022-06-20 09:35:10|12305.87|12305.87|12305.41|12305.41|12305.87|12305.87|12305.41|12305.41|0
1655717720000|2022-06-20 09:35:20|12299.06|12299.06|12299.06|12299.06|12299.06|12299.06|12299.06|12299.06|0
1655717830000|2022-06-20 09:37:10|12303.82|12303.82|12303.82|12303.82|12303.82|12303.82|12303.82|12303.82|0
1655717840000|2022-06-20 09:37:20|12307|12307|12308.39|12308.39|12308.39|12308.39|12307|12307|0
1655717880000|2022-06-20 09:38:00|12311.57|12311.57|12311.57|12311.57|12311.57|12311.57|12311.57|12311.57|0
1655717890000|2022-06-20 09:38:10|12314.36|12314.36|12314.36|12314.36|12314.36|12314.36|12314.36|12314.36|0
1655717930000|2022-06-20 09:38:50|12317.16|12317.16|12317.16|12317.16|12317.16|12317.16|12317.16|12317.16|0
1655718050000|2022-06-20 09:40:50|12318.75|12318.75|12318.75|12318.75|12318.75|12318.75|12318.75|12318.75|0
1655718180000|2022-06-20 09:43:00|12317.35|12317.35|12317.35|12317.35|12317.35|12317.35|12317.35|12317.35|0
1655718190000|2022-06-20 09:43:10|12318.75|12318.75|12318.75|12318.75|12318.75|12318.75|12318.75|12318.75|0
1655718240000|2022-06-20 09:44:00|12315.57|12315.57|12312.4|12312.4|12315.57|12315.57|12312.4|12312.4|0
1655718250000|2022-06-20 09:44:10|12306.05|12306.05|12307.64|12307.64|12307.64|12307.64|12306.05|12306.05|0
1655718270000|2022-06-20 09:44:30|12307.18|12307.18|12307.18|12307.18|12307.18|12307.18|12307.18|12307.18|0
1655718330000|2022-06-20 09:45:30|12308.57|12308.57|12308.57|12308.57|12308.57|12308.57|12308.57|12308.57|0
1655718370000|2022-06-20 09:46:10|12307.18|12307.18|12307.18|12307.18|12307.18|12307.18|12307.18|12307.18|0
1655718390000|2022-06-20 09:46:30|12305.78|12305.78|12305.78|12305.78|12305.78|12305.78|12305.78|12305.78|0
1655718400000|2022-06-20 09:46:40|12307.18|12307.18|12307.18|12307.18|12307.18|12307.18|12307.18|12307.18|0
1655718420000|2022-06-20 09:47:00|12311.37|12311.37|12317.72|12317.72|12317.72|12317.72|12311.37|12311.37|0
1655718530000|2022-06-20 09:48:50|12319.31|12319.31|12319.31|12319.31|12319.31|12319.31|12319.31|12319.31|0
1655718550000|2022-06-20 09:49:10|12316.51|12316.51|12313.53|12313.53|12316.51|12316.51|12313.53|12313.53|0
1655718670000|2022-06-20 09:51:10|12312.13|12312.13|12312.13|12312.13|12312.13|12312.13|12312.13|12312.13|0
1655718690000|2022-06-20 09:51:30|12314.92|12314.92|12314.92|12314.92|12314.92|12314.92|12314.92|12314.92|0
1655718710000|2022-06-20 09:51:50|12317.72|12317.72|12317.72|12317.72|12317.72|12317.72|12317.72|12317.72|0
1655718760000|2022-06-20 09:52:40|12313.53|12313.53|12313.53|12313.53|12313.53|12313.53|12313.53|12313.53|0
1655718800000|2022-06-20 09:53:20|12314.92|12314.92|12314.92|12314.92|12314.92|12314.92|12314.92|12314.92|0
1655718900000|2022-06-20 09:55:00|12313.34|12313.34|12313.34|12313.34|12313.34|12313.34|12313.34|12313.34|0
1655718910000|2022-06-20 09:55:10|12311.75|12311.75|12311.75|12311.75|12311.75|12311.75|12311.75|12311.75|0
1655718970000|2022-06-20 09:56:10|12314.54|12314.54|12311.75|12311.75|12314.54|12314.54|12311.75|12311.75|0
1655719030000|2022-06-20 09:57:10|12312.67|12312.67|12312.67|12312.67|12312.67|12312.67|12312.67|12312.67|0
1655719050000|2022-06-20 09:57:30|12313.59|12313.59|12323.11|12323.11|12323.11|12323.11|12313.59|12313.59|0
1655719080000|2022-06-20 09:58:00|12324.51|12324.51|12324.51|12324.51|12324.51|12324.51|12324.51|12324.51|0
1655719090000|2022-06-20 09:58:10|12326.1|12326.1|12326.1|12326.1|12326.1|12326.1|12326.1|12326.1|0
1655719120000|2022-06-20 09:58:40|12322.92|12322.92|12322.92|12322.92|12322.92|12322.92|12322.92|12322.92|0
1655719160000|2022-06-20 09:59:20|12321.52|12321.52|12321.52|12321.52|12321.52|12321.52|12321.52|12321.52|0
1655719180000|2022-06-20 09:59:40|12315.17|12315.17|12315.17|12315.17|12315.17|12315.17|12315.17|12315.17|0
1655719190000|2022-06-20 09:59:50|12312|12312|12314.29|12314.29|12314.29|12314.29|12312|12312|0
1655719200000|2022-06-20 10:00:00|12319.06|12319.06|12331.19|12331.19|12332.58|12332.58|12319.06|12319.06|0
1655719210000|2022-06-20 10:00:10|12329.79|12329.79|12332.96|12332.96|12332.96|12332.96|12329.79|12329.79|0
1655719220000|2022-06-20 10:00:20|12332.5|12332.5|12332.5|12332.5|12332.5|12332.5|12332.5|12332.5|0
1655719230000|2022-06-20 10:00:30|12327.74|12327.74|12327.74|12327.74|12327.74|12327.74|12327.74|12327.74|0
1655719380000|2022-06-20 10:03:00|12332.5|12332.5|12332.5|12332.5|12332.5|12332.5|12332.5|12332.5|0
1655719450000|2022-06-20 10:04:10|12335.3|12335.3|12344.83|12344.83|12344.83|12344.83|12335.3|12335.3|0
1655719460000|2022-06-20 10:04:20|12346.22|12346.22|12346.22|12346.22|12346.22|12346.22|12346.22|12346.22|0
1655719470000|2022-06-20 10:04:30|12347.62|12347.62|12347.62|12347.62|12347.62|12347.62|12347.62|12347.62|0
1655719530000|2022-06-20 10:05:30|12350.42|12350.42|12350.42|12350.42|12350.42|12350.42|12350.42|12350.42|0
1655719610000|2022-06-20 10:06:50|12349.02|12349.02|12349.02|12349.02|12349.02|12349.02|12349.02|12349.02|0
1655719620000|2022-06-20 10:07:00|12350.42|12350.42|12355.18|12355.18|12355.18|12355.18|12350.42|12350.42|0
1655719630000|2022-06-20 10:07:10|12356.58|12356.58|12356.58|12356.58|12356.58|12356.58|12356.58|12356.58|0
1655719770000|2022-06-20 10:09:30|12358.16|12358.16|12358.16|12358.16|12358.16|12358.16|12358.16|12358.16|0
1655719780000|2022-06-20 10:09:40|12356.58|12356.58|12356.58|12356.58|12356.58|12356.58|12356.58|12356.58|0
1655719800000|2022-06-20 10:10:00|12354.99|12354.99|12354.99|12354.99|12354.99|12354.99|12354.99|12354.99|0
1655719940000|2022-06-20 10:12:20|12358.16|12358.16|12358.16|12358.16|12358.16|12358.16|12358.16|12358.16|0
1655719950000|2022-06-20 10:12:30|12361.34|12361.34|12361.34|12361.34|12361.34|12361.34|12361.34|12361.34|0
1655719970000|2022-06-20 10:12:50|12356.58|12356.58|12356.58|12356.58|12356.58|12356.58|12356.58|12356.58|0
1655720010000|2022-06-20 10:13:30|12355.66|12355.66|12355.66|12355.66|12355.66|12355.66|12355.66|12355.66|0
1655720020000|2022-06-20 10:13:40|12357.25|12357.25|12358.64|12358.64|12358.64|12358.64|12357.25|12357.25|0
1655720030000|2022-06-20 10:13:50|12360.04|12360.04|12361.44|12361.44|12361.44|12361.44|12360.04|12360.04|0
1655720060000|2022-06-20 10:14:20|12363.03|12363.03|12366.2|12366.2|12366.2|12366.2|12363.03|12363.03|0
1655720110000|2022-06-20 10:15:10|12367.79|12367.79|12367.79|12367.79|12367.79|12367.79|12367.79|12367.79|0
1655720140000|2022-06-20 10:15:40|12363.03|12363.03|12363.03|12363.03|12363.03|12363.03|12363.03|12363.03|0
1655720160000|2022-06-20 10:16:00|12359.85|12359.85|12359.85|12359.85|12359.85|12359.85|12359.85|12359.85|0
1655720170000|2022-06-20 10:16:10|12363.03|12363.03|12363.03|12363.03|12363.03|12363.03|12363.03|12363.03|0
1655720310000|2022-06-20 10:18:30|12361.63|12361.63|12361.63|12361.63|12361.63|12361.63|12361.63|12361.63|0
1655720320000|2022-06-20 10:18:40|12360.23|12360.23|12360.23|12360.23|12360.23|12360.23|12360.23|12360.23|0
1655720390000|2022-06-20 10:19:50|12357.06|12357.06|12355.47|12355.47|12357.06|12357.06|12355.47|12355.47|0
1655720550000|2022-06-20 10:22:30|12358.26|12358.26|12358.26|12358.26|12358.26|12358.26|12358.26|12358.26|0
1655720560000|2022-06-20 10:22:40|12364.61|12364.61|12364.61|12364.61|12364.61|12364.61|12364.61|12364.61|0
1655720570000|2022-06-20 10:22:50|12366.2|12366.2|12366.2|12366.2|12366.2|12366.2|12366.2|12366.2|0
1655720590000|2022-06-20 10:23:10|12367.6|12367.6|12367.6|12367.6|12367.6|12367.6|12367.6|12367.6|0
1655720680000|2022-06-20 10:24:40|12362.01|12362.01|12360.42|12360.42|12362.01|12362.01|12360.42|12360.42|0
1655720710000|2022-06-20 10:25:10|12358.83|12358.83|12358.83|12358.83|12358.83|12358.83|12358.83|12358.83|0
1655720790000|2022-06-20 10:26:30|12357.44|12357.44|12364.99|12364.99|12364.99|12364.99|12357.44|12357.44|0
1655720810000|2022-06-20 10:26:50|12361.82|12361.82|12361.82|12361.82|12361.82|12361.82|12361.82|12361.82|0
1655720820000|2022-06-20 10:27:00|12364.99|12364.99|12364.99|12364.99|12364.99|12364.99|12364.99|12364.99|0
1655720830000|2022-06-20 10:27:10|12361.82|12361.82|12361.82|12361.82|12361.82|12361.82|12361.82|12361.82|0
1655720900000|2022-06-20 10:28:20|12364.61|12364.61|12363.22|12363.22|12364.61|12364.61|12363.22|12363.22|0
1655720910000|2022-06-20 10:28:30|12367.41|12367.41|12367.41|12367.41|12367.41|12367.41|12367.41|12367.41|0
1655720980000|2022-06-20 10:29:40|12369|12369|12369|12369|12369|12369|12369|12369|0
1655720990000|2022-06-20 10:29:50|12370.58|12370.58|12378.97|12378.97|12378.97|12378.97|12370.58|12370.58|0
1655721030000|2022-06-20 10:30:30|12385.96|12385.96|12385.96|12385.96|12385.96|12385.96|12385.96|12385.96|0
1655721060000|2022-06-20 10:31:00|12387.36|12387.36|12390.15|12390.15|12390.15|12390.15|12387.36|12387.36|0
1655721070000|2022-06-20 10:31:10|12392.95|12392.95|12396.12|12396.12|12396.12|12396.12|12392.95|12392.95|0
1655721090000|2022-06-20 10:31:30|12397.52|12397.52|12397.52|12397.52|12397.52|12397.52|12397.52|12397.52|0
1655721100000|2022-06-20 10:31:40|12400.32|12400.32|12406.67|12406.67|12406.67|12406.67|12400.32|12400.32|0
1655721130000|2022-06-20 10:32:10|12409.46|12409.46|12410.86|12410.86|12410.86|12410.86|12409.46|12409.46|0
1655721140000|2022-06-20 10:32:20|12416.45|12416.45|12416.45|12416.45|12416.45|12416.45|12416.45|12416.45|0
1655721150000|2022-06-20 10:32:30|12412.26|12412.26|12415.05|12415.05|12416.45|12416.45|12412.26|12412.26|0
1655721170000|2022-06-20 10:32:50|12417.85|12417.85|12417.85|12417.85|12417.85|12417.85|12417.85|12417.85|0
1655721180000|2022-06-20 10:33:00|12413.66|12413.66|12416.45|12416.45|12416.45|12416.45|12413.66|12413.66|0
1655721190000|2022-06-20 10:33:10|12415.05|12415.05|12412.26|12412.26|12415.05|12415.05|12412.26|12412.26|0
1655721200000|2022-06-20 10:33:20|12413.66|12413.66|12413.66|12413.66|12413.66|12413.66|12413.66|12413.66|0
1655721220000|2022-06-20 10:33:40|12416.83|12416.83|12418.42|12418.42|12418.42|12418.42|12416.83|12416.83|0
1655721230000|2022-06-20 10:33:50|12421.21|12421.21|12421.21|12421.21|12421.21|12421.21|12421.21|12421.21|0
1655721240000|2022-06-20 10:34:00|12419.82|12419.82|12419.82|12419.82|12422.61|12422.61|12419.82|12419.82|0
1655721250000|2022-06-20 10:34:10|12421.21|12421.21|12423.53|12423.53|12423.53|12423.53|12421.21|12421.21|0
1655721260000|2022-06-20 10:34:20|12420.73|12420.73|12420.73|12420.73|12420.73|12420.73|12420.73|12420.73|0
1655721270000|2022-06-20 10:34:30|12422.13|12422.13|12422.13|12422.13|12423.53|12423.53|12417.94|12417.94|0
1655721280000|2022-06-20 10:34:40|12423.53|12423.53|12424.93|12424.93|12424.93|12424.93|12423.53|12423.53|0
1655721290000|2022-06-20 10:34:50|12420.73|12420.73|12420.73|12420.73|12423.53|12423.53|12420.73|12420.73|0
1655721300000|2022-06-20 10:35:00|12419.34|12419.34|12419.34|12419.34|12419.34|12419.34|12415.14|12415.14|0
1655721310000|2022-06-20 10:35:10|12420.73|12420.73|12419.34|12419.34|12420.73|12420.73|12419.34|12419.34|0
1655721320000|2022-06-20 10:35:20|12422.13|12422.13|12416.54|12416.54|12422.13|12422.13|12416.54|12416.54|0
1655721330000|2022-06-20 10:35:30|12421.3|12421.3|12419.91|12419.91|12421.3|12421.3|12419.91|12419.91|0
1655721370000|2022-06-20 10:36:10|12414.31|12414.31|12414.31|12414.31|12414.31|12414.31|12414.31|12414.31|0
1655721410000|2022-06-20 10:36:50|12411.14|12411.14|12414.31|12414.31|12414.31|12414.31|12411.14|12411.14|0
1655721430000|2022-06-20 10:37:10|12410.12|12410.12|12410.12|12410.12|12410.12|12410.12|12410.12|12410.12|0
1655721480000|2022-06-20 10:38:00|12408.72|12408.72|12408.72|12408.72|12408.72|12408.72|12408.72|12408.72|0
1655721490000|2022-06-20 10:38:10|12407.33|12407.33|12407.33|12407.33|12407.33|12407.33|12407.33|12407.33|0
1655721510000|2022-06-20 10:38:30|12410.12|12410.12|12410.12|12410.12|12410.12|12410.12|12410.12|12410.12|0
1655721540000|2022-06-20 10:39:00|12408.72|12408.72|12407.33|12407.33|12408.72|12408.72|12407.33|12407.33|0
1655721650000|2022-06-20 10:40:50|12408.72|12408.72|12408.72|12408.72|12408.72|12408.72|12408.72|12408.72|0
1655721660000|2022-06-20 10:41:00|12411.52|12411.52|12411.52|12411.52|12411.52|12411.52|12411.52|12411.52|0
1655721710000|2022-06-20 10:41:50|12414.69|12414.69|12414.69|12414.69|12414.69|12414.69|12414.69|12414.69|0
1655721760000|2022-06-20 10:42:40|12413.3|12413.3|12408.53|12408.53|12413.3|12413.3|12408.53|12408.53|0
1655721780000|2022-06-20 10:43:00|12407.14|12407.14|12404.34|12404.34|12407.14|12407.14|12404.34|12404.34|0
1655721810000|2022-06-20 10:43:30|12402.94|12402.94|12402.94|12402.94|12402.94|12402.94|12402.94|12402.94|0
1655721840000|2022-06-20 10:44:00|12400.15|12400.15|12400.15|12400.15|12400.15|12400.15|12400.15|12400.15|0
1655721880000|2022-06-20 10:44:40|12398.56|12398.56|12398.56|12398.56|12398.56|12398.56|12398.56|12398.56|0
1655721950000|2022-06-20 10:45:50|12399.96|12399.96|12399.96|12399.96|12399.96|12399.96|12399.96|12399.96|0
1655721990000|2022-06-20 10:46:30|12405.55|12405.55|12405.55|12405.55|12405.55|12405.55|12405.55|12405.55|0
1655722010000|2022-06-20 10:46:50|12407.14|12407.14|12407.14|12407.14|12407.14|12407.14|12407.14|12407.14|0
1655722350000|2022-06-20 10:52:30|12418.25|12418.25|12418.25|12418.25|12418.25|12418.25|12418.25|12418.25|0
1655722400000|2022-06-20 10:53:20|12416.85|12416.85|12416.85|12416.85|12416.85|12416.85|12416.85|12416.85|0
1655722500000|2022-06-20 10:55:00|12421.04|12421.04|12421.04|12421.04|12421.04|12421.04|12421.04|12421.04|0
1655722560000|2022-06-20 10:56:00|12417.87|12417.87|12414.88|12414.88|12417.87|12417.87|12414.88|12414.88|0
1655722570000|2022-06-20 10:56:10|12416.28|12416.28|12416.28|12416.28|12416.28|12416.28|12416.28|12416.28|0
1655722580000|2022-06-20 10:56:20|12412.09|12412.09|12412.09|12412.09|12412.09|12412.09|12412.09|12412.09|0
1655722700000|2022-06-20 10:58:20|12410.69|12410.69|12410.69|12410.69|12410.69|12410.69|12410.69|12410.69|0
1655722710000|2022-06-20 10:58:30|12407.51|12407.51|12407.51|12407.51|12407.51|12407.51|12407.51|12407.51|0
1655722720000|2022-06-20 10:58:40|12404.34|12404.34|12404.34|12404.34|12404.34|12404.34|12404.34|12404.34|0
1655722810000|2022-06-20 11:00:10|12405.93|12405.93|12405.93|12405.93|12405.93|12405.93|12405.93|12405.93|0
1655722880000|2022-06-20 11:01:20|12396.14|12396.14|12400.34|12400.34|12400.34|12400.34|12396.14|12396.14|0
1655722910000|2022-06-20 11:01:50|12403.13|12403.13|12403.13|12403.13|12403.13|12403.13|12403.13|12403.13|0
1655722920000|2022-06-20 11:02:00|12405.93|12405.93|12405.93|12405.93|12405.93|12405.93|12405.93|12405.93|0
1655722990000|2022-06-20 11:03:10|12410.12|12410.12|12410.12|12410.12|12411.52|12411.52|12410.12|12410.12|0
1655723060000|2022-06-20 11:04:20|12411.9|12411.9|12413.3|12413.3|12413.3|12413.3|12411.9|12411.9|0
1655723070000|2022-06-20 11:04:30|12411.9|12411.9|12410.12|12410.12|12411.9|12411.9|12408.72|12408.72|0
1655723080000|2022-06-20 11:04:40|12408.72|12408.72|12403.77|12403.77|12410.12|12410.12|12403.77|12403.77|0
1655723090000|2022-06-20 11:04:50|12402.37|12402.37|12402.37|12402.37|12402.37|12402.37|12402.37|12402.37|0
1655723100000|2022-06-20 11:05:00|12401.45|12401.45|12401.48|12401.48|12401.48|12401.48|12398.68|12398.68|0
1655723110000|2022-06-20 11:05:10|12400.08|12400.08|12400.08|12400.08|12400.08|12400.08|12400.08|12400.08|0
1655723120000|2022-06-20 11:05:20|12404.27|12404.27|12401.1|12401.1|12404.27|12404.27|12401.1|12401.1|0
1655723130000|2022-06-20 11:05:30|12402.49|12402.49|12402.49|12402.49|12402.49|12402.49|12401.1|12401.1|0
1655723140000|2022-06-20 11:05:40|12401.1|12401.1|12402.49|12402.49|12402.49|12402.49|12401.1|12401.1|0
1655723160000|2022-06-20 11:06:00|12404.08|12404.08|12405.48|12405.48|12405.48|12405.48|12404.08|12404.08|0
1655723170000|2022-06-20 11:06:10|12402.68|12402.68|12406.88|12406.88|12406.88|12406.88|12402.68|12402.68|0
1655723190000|2022-06-20 11:06:30|12408.27|12408.27|12409.67|12409.67|12409.67|12409.67|12408.27|12408.27|0
1655723200000|2022-06-20 11:06:40|12405.48|12405.48|12412.47|12412.47|12412.47|12412.47|12405.48|12405.48|0
1655723210000|2022-06-20 11:06:50|12414.06|12414.06|12414.06|12414.06|12414.06|12414.06|12414.06|12414.06|0
1655723220000|2022-06-20 11:07:00|12411.26|12411.26|12414.06|12414.06|12414.06|12414.06|12411.26|12411.26|0
1655723230000|2022-06-20 11:07:10|12412.66|12412.66|12419.01|12419.01|12419.01|12419.01|12409.86|12409.86|0
1655723240000|2022-06-20 11:07:20|12420.4|12420.4|12420.4|12420.4|12420.4|12420.4|12420.4|12420.4|0
1655723250000|2022-06-20 11:07:30|12421.8|12421.8|12421.8|12421.8|12421.8|12421.8|12421.8|12421.8|0
1655723260000|2022-06-20 11:07:40|12423.2|12423.2|12423.2|12423.2|12423.2|12423.2|12423.2|12423.2|0
1655723270000|2022-06-20 11:07:50|12426|12426|12421.8|12421.8|12426|12426|12421.8|12421.8|0
1655723280000|2022-06-20 11:08:00|12427.39|12427.39|12427.39|12427.39|12427.39|12427.39|12427.39|12427.39|0
1655723300000|2022-06-20 11:08:20|12424.6|12424.6|12424.6|12424.6|12424.6|12424.6|12424.6|12424.6|0
1655723330000|2022-06-20 11:08:50|12420.4|12420.4|12424.6|12424.6|12424.6|12424.6|12420.4|12420.4|0
1655723360000|2022-06-20 11:09:20|12421.8|12421.8|12421.8|12421.8|12421.8|12421.8|12421.8|12421.8|0
1655723370000|2022-06-20 11:09:30|12426|12426|12427.39|12427.39|12427.39|12427.39|12426|12426|0
1655723390000|2022-06-20 11:09:50|12421.8|12421.8|12409.22|12409.22|12421.8|12421.8|12409.22|12409.22|0
1655723420000|2022-06-20 11:10:20|12413.42|12413.42|12414.81|12414.81|12414.81|12414.81|12413.42|12413.42|0
1655723440000|2022-06-20 11:10:40|12419.01|12419.01|12419.01|12419.01|12419.01|12419.01|12419.01|12419.01|0
1655723480000|2022-06-20 11:11:20|12414.81|12414.81|12414.81|12414.81|12414.81|12414.81|12414.81|12414.81|0
1655723490000|2022-06-20 11:11:30|12421.16|12421.16|12425.36|12425.36|12425.36|12425.36|12421.16|12421.16|0
1655723520000|2022-06-20 11:12:00|12422.56|12422.56|12422.56|12422.56|12422.56|12422.56|12422.56|12422.56|0
1655723550000|2022-06-20 11:12:30|12423.96|12423.96|12423.96|12423.96|12423.96|12423.96|12423.96|12423.96|0
1655723640000|2022-06-20 11:14:00|12422.37|12422.37|12418.18|12418.18|12422.37|12422.37|12418.18|12418.18|0
1655723650000|2022-06-20 11:14:10|12415.38|12415.38|12415.38|12415.38|12415.38|12415.38|12415.38|12415.38|0
1655723670000|2022-06-20 11:14:30|12412.59|12412.59|12412.59|12412.59|12412.59|12412.59|12412.59|12412.59|0
1655723680000|2022-06-20 11:14:40|12411.19|12411.19|12411.19|12411.19|12411.19|12411.19|12411.19|12411.19|0
1655723750000|2022-06-20 11:15:50|12412.59|12412.59|12412.59|12412.59|12412.59|12412.59|12412.59|12412.59|0
1655723760000|2022-06-20 11:16:00|12415.38|12415.38|12412.59|12412.59|12415.38|12415.38|12412.59|12412.59|0
1655723800000|2022-06-20 11:16:40|12411.19|12411.19|12411.19|12411.19|12411.19|12411.19|12411.19|12411.19|0
1655723860000|2022-06-20 11:17:40|12409.79|12409.79|12409.79|12409.79|12409.79|12409.79|12409.79|12409.79|0
1655723900000|2022-06-20 11:18:20|12411.38|12411.38|12414.55|12414.55|12414.55|12414.55|12411.38|12411.38|0
1655723950000|2022-06-20 11:19:10|12410.36|12410.36|12410.36|12410.36|12410.36|12410.36|12410.36|12410.36|0
1655724030000|2022-06-20 11:20:30|12408.77|12408.77|12405.6|12405.6|12408.77|12408.77|12405.6|12405.6|0
1655724040000|2022-06-20 11:20:40|12404.01|12404.01|12409.9|12409.9|12409.9|12409.9|12401.96|12401.96|0
1655724100000|2022-06-20 11:21:40|12403.55|12403.55|12403.55|12403.55|12403.55|12403.55|12403.55|12403.55|0
1655724180000|2022-06-20 11:23:00|12402.15|12402.15|12400.76|12400.76|12402.15|12402.15|12400.76|12400.76|0
1655724190000|2022-06-20 11:23:10|12397.96|12397.96|12397.96|12397.96|12397.96|12397.96|12397.96|12397.96|0
1655724220000|2022-06-20 11:23:40|12392.37|12392.37|12390.97|12390.97|12392.37|12392.37|12390.97|12390.97|0
1655724230000|2022-06-20 11:23:50|12389.57|12389.57|12388.18|12388.18|12389.57|12389.57|12388.18|12388.18|0
1655724300000|2022-06-20 11:25:00|12382.59|12382.59|12382.59|12382.59|12382.59|12382.59|12382.59|12382.59|0
1655724320000|2022-06-20 11:25:20|12379.79|12379.79|12384.55|12384.55|12384.55|12384.55|12379.79|12379.79|0
1655724380000|2022-06-20 11:26:20|12386.14|12386.14|12386.14|12386.14|12386.14|12386.14|12386.14|12386.14|0
1655724390000|2022-06-20 11:26:30|12387.73|12387.73|12388.4|12388.4|12388.4|12388.4|12386.35|12386.35|0
1655724420000|2022-06-20 11:27:00|12391.57|12391.57|12391.57|12391.57|12391.57|12391.57|12391.57|12391.57|0
1655724450000|2022-06-20 11:27:30|12392.97|12392.97|12395.76|12395.76|12395.76|12395.76|12392.97|12392.97|0
1655724460000|2022-06-20 11:27:40|12398.56|12398.56|12398.56|12398.56|12398.56|12398.56|12398.56|12398.56|0
1655724470000|2022-06-20 11:27:50|12390.17|12390.17|12385.98|12385.98|12390.17|12390.17|12384.58|12384.58|0
1655724480000|2022-06-20 11:28:00|12384.58|12384.58|12386.17|12386.17|12386.17|12386.17|12384.58|12384.58|0
1655724520000|2022-06-20 11:28:40|12387.57|12387.57|12387.57|12387.57|12387.57|12387.57|12387.57|12387.57|0
1655724540000|2022-06-20 11:29:00|12388.97|12388.97|12390.36|12390.36|12390.36|12390.36|12388.97|12388.97|0
1655724550000|2022-06-20 11:29:10|12393.16|12393.16|12393.16|12393.16|12393.16|12393.16|12393.16|12393.16|0
1655724610000|2022-06-20 11:30:10|12391.76|12391.76|12391.76|12391.76|12391.76|12391.76|12391.76|12391.76|0
1655724620000|2022-06-20 11:30:20|12390.36|12390.36|12390.36|12390.36|12390.36|12390.36|12390.36|12390.36|0
1655724630000|2022-06-20 11:30:30|12391.76|12391.76|12393.16|12393.16|12393.16|12393.16|12391.76|12391.76|0
1655724640000|2022-06-20 11:30:40|12394.56|12394.56|12397.54|12397.54|12397.54|12397.54|12394.56|12394.56|0
1655724650000|2022-06-20 11:30:50|12400.34|12400.34|12400.34|12400.34|12400.34|12400.34|12400.34|12400.34|0
1655724670000|2022-06-20 11:31:10|12391.95|12391.95|12391.95|12391.95|12391.95|12391.95|12391.95|12391.95|0
1655724680000|2022-06-20 11:31:20|12390.55|12390.55|12390.55|12390.55|12390.55|12390.55|12390.55|12390.55|0
1655724690000|2022-06-20 11:31:30|12395.32|12395.32|12395.32|12395.32|12395.32|12395.32|12395.32|12395.32|0
1655724720000|2022-06-20 11:32:00|12393.92|12393.92|12393.92|12393.92|12393.92|12393.92|12393.92|12393.92|0
1655724750000|2022-06-20 11:32:30|12395.5|12395.5|12395.5|12395.5|12395.5|12395.5|12395.5|12395.5|0
1655724780000|2022-06-20 11:33:00|12396.9|12396.9|12396.9|12396.9|12396.9|12396.9|12396.9|12396.9|0
1655724840000|2022-06-20 11:34:00|12398.3|12398.3|12398.3|12398.3|12398.3|12398.3|12398.3|12398.3|0
1655724850000|2022-06-20 11:34:10|12396.9|12396.9|12396.9|12396.9|12396.9|12396.9|12396.9|12396.9|0
1655724870000|2022-06-20 11:34:30|12398.3|12398.3|12403.06|12403.06|12403.06|12403.06|12398.3|12398.3|0
1655724910000|2022-06-20 11:35:10|12404.65|12404.65|12404.65|12404.65|12404.65|12404.65|12404.65|12404.65|0
1655724990000|2022-06-20 11:36:30|12401.48|12401.48|12401.48|12401.48|12401.48|12401.48|12401.48|12401.48|0
1655725000000|2022-06-20 11:36:40|12394.49|12394.49|12384.77|12384.77|12395.88|12395.88|12381.6|12381.6|0
1655725010000|2022-06-20 11:36:50|12386.36|12386.36|12386.36|12386.36|12386.36|12386.36|12386.36|12386.36|0
1655725070000|2022-06-20 11:37:50|12380.2|12380.2|12380.2|12380.2|12380.2|12380.2|12380.2|12380.2|0
1655725080000|2022-06-20 11:38:00|12379.28|12379.28|12379.28|12379.28|12379.28|12379.28|12379.28|12379.28|0
1655725090000|2022-06-20 11:38:10|12377.88|12377.88|12374.92|12374.92|12377.88|12377.88|12374.92|12374.92|0
1655725110000|2022-06-20 11:38:30|12374|12374|12374|12374|12374|12374|12374|12374|0
1655725120000|2022-06-20 11:38:40|12372.6|12372.6|12372.6|12372.6|12372.6|12372.6|12372.6|12372.6|0
1655725130000|2022-06-20 11:38:50|12369.43|12369.43|12369.43|12369.43|12369.43|12369.43|12369.43|12369.43|0
1655725180000|2022-06-20 11:39:40|12367.84|12367.84|12367.84|12367.84|12367.84|12367.84|12367.84|12367.84|0
1655725190000|2022-06-20 11:39:50|12369.43|12369.43|12369.43|12369.43|12369.43|12369.43|12366.25|12366.25|0
1655725290000|2022-06-20 11:41:30|12366.63|12366.63|12366.63|12366.63|12366.63|12366.63|12366.63|12366.63|0
1655725340000|2022-06-20 11:42:20|12365.04|12365.04|12365.04|12365.04|12365.04|12365.04|12365.04|12365.04|0
1655725380000|2022-06-20 11:43:00|12366.44|12366.44|12366.44|12366.44|12366.44|12366.44|12366.44|12366.44|0
1655725390000|2022-06-20 11:43:10|12369.62|12369.62|12368.03|12368.03|12369.62|12369.62|12368.03|12368.03|0
1655725450000|2022-06-20 11:44:10|12368.95|12368.95|12368.95|12368.95|12368.95|12368.95|12368.95|12368.95|0
1655725470000|2022-06-20 11:44:30|12371.74|12371.74|12371.74|12371.74|12371.74|12371.74|12371.74|12371.74|0
1655725490000|2022-06-20 11:44:50|12373.14|12373.14|12375.94|12375.94|12375.94|12375.94|12373.14|12373.14|0
1655725590000|2022-06-20 11:46:30|12374.35|12374.35|12374.35|12374.35|12374.35|12374.35|12374.35|12374.35|0
1655725690000|2022-06-20 11:48:10|12377.52|12377.52|12377.52|12377.52|12377.52|12377.52|12377.52|12377.52|0
1655725730000|2022-06-20 11:48:50|12374.35|12374.35|12374.35|12374.35|12374.35|12374.35|12374.35|12374.35|0
1655725770000|2022-06-20 11:49:30|12372.95|12372.95|12372.95|12372.95|12372.95|12372.95|12372.95|12372.95|0
1655725840000|2022-06-20 11:50:40|12374.54|12374.54|12372.95|12372.95|12374.54|12374.54|12372.95|12372.95|0
1655725850000|2022-06-20 11:50:50|12370.16|12370.16|12365.96|12365.96|12370.16|12370.16|12365.96|12365.96|0
1655725870000|2022-06-20 11:51:10|12363.17|12363.17|12363.17|12363.17|12363.17|12363.17|12363.17|12363.17|0
1655725880000|2022-06-20 11:51:20|12361.58|12361.58|12360.18|12360.18|12361.58|12361.58|12360.18|12360.18|0
1655725900000|2022-06-20 11:51:40|12357.39|12357.39|12349|12349|12357.39|12357.39|12349|12349|0
1655725910000|2022-06-20 11:51:50|12354.59|12354.59|12351.42|12351.42|12354.59|12354.59|12351.42|12351.42|0
1655725930000|2022-06-20 11:52:10|12348.62|12348.62|12348.62|12348.62|12348.62|12348.62|12348.62|12348.62|0
1655725950000|2022-06-20 11:52:30|12347.03|12347.03|12345.64|12345.64|12347.03|12347.03|12345.64|12345.64|0
1655725980000|2022-06-20 11:53:00|12344.24|12344.24|12344.24|12344.24|12344.24|12344.24|12344.24|12344.24|0
1655725990000|2022-06-20 11:53:10|12341.44|12341.44|12341.44|12341.44|12341.44|12341.44|12341.44|12341.44|0
1655726010000|2022-06-20 11:53:30|12338.65|12338.65|12340.04|12340.04|12340.04|12340.04|12338.65|12338.65|0
1655726040000|2022-06-20 11:54:00|12336.87|12336.87|12336.87|12336.87|12336.87|12336.87|12336.87|12336.87|0
1655726060000|2022-06-20 11:54:20|12334.07|12334.07|12334.07|12334.07|12334.07|12334.07|12334.07|12334.07|0
1655726080000|2022-06-20 11:54:40|12332.68|12332.68|12332.68|12332.68|12332.68|12332.68|12332.68|12332.68|0
1655726100000|2022-06-20 11:55:00|12331.28|12331.28|12331.28|12331.28|12331.28|12331.28|12331.28|12331.28|0
1655726110000|2022-06-20 11:55:10|12329.44|12329.44|12329.44|12329.44|12329.44|12329.44|12329.44|12329.44|0
1655726120000|2022-06-20 11:55:20|12328.98|12328.98|12328.98|12328.98|12328.98|12328.98|12328.98|12328.98|0
1655726130000|2022-06-20 11:55:30|12324.79|12324.79|12321.99|12321.99|12324.79|12324.79|12321.99|12321.99|0
1655726150000|2022-06-20 11:55:50|12320.6|12320.6|12317.42|12317.42|12320.6|12320.6|12317.42|12317.42|0
1655726170000|2022-06-20 11:56:10|12314.63|12314.63|12314.63|12314.63|12314.63|12314.63|12314.63|12314.63|0
1655726180000|2022-06-20 11:56:20|12320.22|12320.22|12318.82|12318.82|12320.22|12320.22|12318.82|12318.82|0
1655726290000|2022-06-20 11:58:10|12324.41|12324.41|12324.41|12324.41|12324.41|12324.41|12324.41|12324.41|0
1655726330000|2022-06-20 11:58:50|12323.01|12323.01|12321.61|12321.61|12323.01|12323.01|12321.61|12321.61|0
1655726350000|2022-06-20 11:59:10|12318.82|12318.82|12318.82|12318.82|12318.82|12318.82|12318.82|12318.82|0
1655726370000|2022-06-20 11:59:30|12316.02|12316.02|12316.02|12316.02|12316.02|12316.02|12316.02|12316.02|0
1655726400000|2022-06-20 12:00:00|12317.61|12317.61|12319.2|12319.2|12319.2|12319.2|12317.61|12317.61|0
1655726420000|2022-06-20 12:00:20|12317.8|12317.8|12317.8|12317.8|12317.8|12317.8|12317.8|12317.8|0
1655726460000|2022-06-20 12:01:00|12319.2|12319.2|12319.2|12319.2|12319.2|12319.2|12319.2|12319.2|0
1655726470000|2022-06-20 12:01:10|12320.79|12320.79|12320.79|12320.79|12320.79|12320.79|12320.79|12320.79|0
1655726480000|2022-06-20 12:01:20|12319.2|12319.2|12317.61|12317.61|12319.2|12319.2|12317.61|12317.61|0
1655726490000|2022-06-20 12:01:30|12317.15|12317.15|12317.15|12317.15|12317.15|12317.15|12317.15|12317.15|0
1655726500000|2022-06-20 12:01:40|12315.75|12315.75|12315.75|12315.75|12315.75|12315.75|12315.75|12315.75|0
1655726540000|2022-06-20 12:02:20|12314.36|12314.36|12314.36|12314.36|12314.36|12314.36|12314.36|12314.36|0
1655726560000|2022-06-20 12:02:40|12315.94|12315.94|12315.94|12315.94|12315.94|12315.94|12315.94|12315.94|0
1655726580000|2022-06-20 12:03:00|12314.36|12314.36|12314.36|12314.36|12314.36|12314.36|12314.36|12314.36|0
1655726660000|2022-06-20 12:04:20|12311.18|12311.18|12312.77|12312.77|12312.77|12312.77|12311.18|12311.18|0
1655726690000|2022-06-20 12:04:50|12302.98|12302.98|12302.98|12302.98|12302.98|12302.98|12302.98|12302.98|0
1655726720000|2022-06-20 12:05:20|12298.79|12298.79|12298.79|12298.79|12298.79|12298.79|12298.79|12298.79|0
1655726730000|2022-06-20 12:05:30|12300.19|12300.19|12300.19|12300.19|12300.19|12300.19|12300.19|12300.19|0
1655726760000|2022-06-20 12:06:00|12296|12296|12294.6|12294.6|12296|12296|12294.6|12294.6|0
1655726770000|2022-06-20 12:06:10|12290.4|12290.4|12296|12296|12296|12296|12290.4|12290.4|0
1655726820000|2022-06-20 12:07:00|12293.2|12293.2|12293.2|12293.2|12293.2|12293.2|12293.2|12293.2|0
1655726830000|2022-06-20 12:07:10|12294.79|12294.79|12294.79|12294.79|12294.79|12294.79|12294.79|12294.79|0
1655726840000|2022-06-20 12:07:20|12293.39|12293.39|12293.39|12293.39|12293.39|12293.39|12293.39|12293.39|0
1655726850000|2022-06-20 12:07:30|12290.59|12290.59|12290.59|12290.59|12290.59|12290.59|12290.59|12290.59|0
1655726870000|2022-06-20 12:07:50|12287.8|12287.8|12287.8|12287.8|12287.8|12287.8|12287.8|12287.8|0
1655726900000|2022-06-20 12:08:20|12286.4|12286.4|12286.4|12286.4|12286.4|12286.4|12286.4|12286.4|0
1655726920000|2022-06-20 12:08:40|12289.58|12289.58|12285.38|12285.38|12289.58|12289.58|12285.38|12285.38|0
1655726930000|2022-06-20 12:08:50|12279.79|12279.79|12279.79|12279.79|12279.79|12279.79|12279.79|12279.79|0
1655726950000|2022-06-20 12:09:10|12271.4|12271.4|12279.79|12279.79|12279.79|12279.79|12271.4|12271.4|0
1655726960000|2022-06-20 12:09:20|12281.19|12281.19|12281.19|12281.19|12281.19|12281.19|12281.19|12281.19|0
1655726970000|2022-06-20 12:09:30|12283.98|12283.98|12283.98|12283.98|12283.98|12283.98|12283.98|12283.98|0
1655726980000|2022-06-20 12:09:40|12288.18|12288.18|12288.18|12288.18|12288.18|12288.18|12288.18|12288.18|0
1655727010000|2022-06-20 12:10:10|12292.37|12292.37|12292.37|12292.37|12292.37|12292.37|12292.37|12292.37|0
1655727020000|2022-06-20 12:10:20|12296.56|12296.56|12296.56|12296.56|12296.56|12296.56|12296.56|12296.56|0
1655727080000|2022-06-20 12:11:20|12295.19|12295.19|12300.78|12300.78|12300.78|12300.78|12295.19|12295.19|0
1655727130000|2022-06-20 12:12:10|12299.38|12299.38|12299.38|12299.38|12299.38|12299.38|12299.38|12299.38|0
1655727170000|2022-06-20 12:12:50|12297.79|12297.79|12297.79|12297.79|12297.79|12297.79|12297.79|12297.79|0
1655727190000|2022-06-20 12:13:10|12294.62|12294.62|12294.62|12294.62|12294.62|12294.62|12294.62|12294.62|0
1655727200000|2022-06-20 12:13:20|12297.79|12297.79|12297.79|12297.79|12297.79|12297.79|12297.79|12297.79|0
1655727240000|2022-06-20 12:14:00|12303.38|12303.38|12303.38|12303.38|12303.38|12303.38|12303.38|12303.38|0
1655727250000|2022-06-20 12:14:10|12307.58|12307.58|12304.21|12304.21|12307.58|12307.58|12304.21|12304.21|0
1655727300000|2022-06-20 12:15:00|12301.42|12301.42|12301.42|12301.42|12301.42|12301.42|12301.42|12301.42|0
1655727310000|2022-06-20 12:15:10|12298.24|12298.24|12298.24|12298.24|12298.24|12298.24|12298.24|12298.24|0
1655727320000|2022-06-20 12:15:20|12295.07|12295.07|12295.07|12295.07|12295.07|12295.07|12295.07|12295.07|0
1655727330000|2022-06-20 12:15:30|12283.89|12283.89|12282.49|12282.49|12283.89|12283.89|12279.69|12279.69|0
1655727360000|2022-06-20 12:16:00|12283.89|12283.89|12285.47|12285.47|12285.47|12285.47|12283.89|12283.89|0
1655727380000|2022-06-20 12:16:20|12284.08|12284.08|12284.08|12284.08|12284.08|12284.08|12284.08|12284.08|0
1655727390000|2022-06-20 12:16:30|12286.87|12286.87|12286.87|12286.87|12286.87|12286.87|12286.87|12286.87|0
1655727420000|2022-06-20 12:17:00|12284.08|12284.08|12284.08|12284.08|12284.08|12284.08|12284.08|12284.08|0
1655727430000|2022-06-20 12:17:10|12296.77|12296.77|12295.19|12295.19|12296.77|12296.77|12295.19|12295.19|0
1655727440000|2022-06-20 12:17:20|12290.42|12290.42|12290.42|12290.42|12290.42|12290.42|12290.42|12290.42|0
1655727450000|2022-06-20 12:17:30|12285.66|12285.66|12282.87|12282.87|12285.66|12285.66|12282.87|12282.87|0
1655727460000|2022-06-20 12:17:40|12277.28|12277.28|12278.67|12278.67|12278.67|12278.67|12277.28|12277.28|0
1655727520000|2022-06-20 12:18:40|12275.5|12275.5|12275.5|12275.5|12275.5|12275.5|12275.5|12275.5|0
1655727540000|2022-06-20 12:19:00|12276.9|12276.9|12279.69|12279.69|12279.69|12279.69|12276.9|12276.9|0
1655727600000|2022-06-20 12:20:00|12278.29|12278.29|12278.29|12278.29|12278.29|12278.29|12278.29|12278.29|0
1655727610000|2022-06-20 12:20:10|12279.69|12279.69|12279.69|12279.69|12279.69|12279.69|12279.69|12279.69|0
1655727640000|2022-06-20 12:20:40|12282.49|12282.49|12282.49|12282.49|12282.49|12282.49|12282.49|12282.49|0
1655727650000|2022-06-20 12:20:50|12283.89|12283.89|12283.89|12283.89|12283.89|12283.89|12283.89|12283.89|0
1655727660000|2022-06-20 12:21:00|12281.09|12281.09|12281.09|12281.09|12281.09|12281.09|12281.09|12281.09|0
1655727670000|2022-06-20 12:21:10|12279.69|12279.69|12279.69|12279.69|12279.69|12279.69|12279.69|12279.69|0
1655727740000|2022-06-20 12:22:20|12282.49|12282.49|12282.49|12282.49|12282.49|12282.49|12282.49|12282.49|0
1655727780000|2022-06-20 12:23:00|12290.42|12290.42|12290.42|12290.42|12290.42|12290.42|12290.42|12290.42|0
1655727830000|2022-06-20 12:23:50|12289.03|12289.03|12289.03|12289.03|12289.03|12289.03|12289.03|12289.03|0
1655727840000|2022-06-20 12:24:00|12290.61|12290.61|12290.61|12290.61|12290.61|12290.61|12290.61|12290.61|0
1655727870000|2022-06-20 12:24:30|12292.01|12292.01|12292.47|12292.47|12292.47|12292.47|12292.01|12292.01|0
1655727970000|2022-06-20 12:26:10|12290.88|12290.88|12292.28|12292.28|12292.28|12292.28|12290.88|12290.88|0
1655728030000|2022-06-20 12:27:10|12293.68|12293.68|12293.68|12293.68|12293.68|12293.68|12293.68|12293.68|0
1655728060000|2022-06-20 12:27:40|12292.76|12292.76|12292.76|12292.76|12292.76|12292.76|12292.76|12292.76|0
1655728080000|2022-06-20 12:28:00|12288.57|12288.57|12288.57|12288.57|12288.57|12288.57|12288.57|12288.57|0
1655728090000|2022-06-20 12:28:10|12291.36|12291.36|12291.36|12291.36|12291.36|12291.36|12291.36|12291.36|0
1655728100000|2022-06-20 12:28:20|12290.9|12290.9|12290.9|12290.9|12290.9|12290.9|12290.9|12290.9|0
1655728110000|2022-06-20 12:28:30|12289.32|12289.32|12289.32|12289.32|12289.32|12289.32|12289.32|12289.32|0
1655728180000|2022-06-20 12:29:40|12287.92|12287.92|12287.92|12287.92|12287.92|12287.92|12287.92|12287.92|0
1655728200000|2022-06-20 12:30:00|12289.32|12289.32|12289.32|12289.32|12289.32|12289.32|12289.32|12289.32|0
1655728220000|2022-06-20 12:30:20|12286.14|12286.14|12290.79|12290.79|12290.79|12290.79|12286.14|12286.14|0
1655728230000|2022-06-20 12:30:30|12290.34|12290.34|12290.34|12290.34|12290.34|12290.34|12290.34|12290.34|0
1655728260000|2022-06-20 12:31:00|12288.75|12288.75|12288.75|12288.75|12288.75|12288.75|12288.75|12288.75|0
1655728270000|2022-06-20 12:31:10|12291.92|12291.92|12291.92|12291.92|12291.92|12291.92|12291.92|12291.92|0
1655728320000|2022-06-20 12:32:00|12296.1|12296.1|12296.1|12296.1|12296.1|12296.1|12296.1|12296.1|0
1655728330000|2022-06-20 12:32:10|12297.01|12297.01|12297.01|12297.01|12297.01|12297.01|12297.01|12297.01|0
1655728380000|2022-06-20 12:33:00|12295.62|12295.62|12295.62|12295.62|12295.62|12295.62|12295.62|12295.62|0
1655728420000|2022-06-20 12:33:40|12298.79|12298.79|12298.79|12298.79|12298.79|12298.79|12298.79|12298.79|0
1655728440000|2022-06-20 12:34:00|12300.19|12300.19|12300.19|12300.19|12300.19|12300.19|12300.19|12300.19|0
1655728460000|2022-06-20 12:34:20|12301.59|12301.59|12304.84|12304.84|12304.84|12304.84|12301.59|12301.59|0
1655728530000|2022-06-20 12:35:30|12303.25|12303.25|12303.25|12303.25|12303.25|12303.25|12303.25|12303.25|0
1655728570000|2022-06-20 12:36:10|12309.6|12309.6|12315.19|12315.19|12315.19|12315.19|12309.6|12309.6|0
1655728600000|2022-06-20 12:36:40|12316.78|12316.78|12316.78|12316.78|12316.78|12316.78|12316.78|12316.78|0
1655728650000|2022-06-20 12:37:30|12313.61|12313.61|12313.61|12313.61|12313.61|12313.61|12313.61|12313.61|0
1655728800000|2022-06-20 12:40:00|12312.21|12312.21|12312.21|12312.21|12312.21|12312.21|12312.21|12312.21|0
1655728820000|2022-06-20 12:40:20|12313.59|12313.59|12312.19|12312.19|12313.59|12313.59|12312.19|12312.19|0
1655728840000|2022-06-20 12:40:40|12310.6|12310.6|12310.6|12310.6|12310.6|12310.6|12310.6|12310.6|0
1655728860000|2022-06-20 12:41:00|12313.4|12313.4|12313.4|12313.4|12313.4|12313.4|12313.4|12313.4|0
1655728910000|2022-06-20 12:41:50|12310.6|12310.6|12310.6|12310.6|12310.6|12310.6|12310.6|12310.6|0
1655729000000|2022-06-20 12:43:20|12307.81|12307.81|12307.81|12307.81|12307.81|12307.81|12307.81|12307.81|0
1655729010000|2022-06-20 12:43:30|12306.22|12306.22|12307.81|12307.81|12307.81|12307.81|12306.22|12306.22|0
1655729040000|2022-06-20 12:44:00|12309.2|12309.2|12309.2|12309.2|12309.2|12309.2|12309.2|12309.2|0
1655729190000|2022-06-20 12:46:30|12307.62|12307.62|12306.03|12306.03|12307.62|12307.62|12306.03|12306.03|0
1655729280000|2022-06-20 12:48:00|12303.23|12303.23|12303.23|12303.23|12303.23|12303.23|12303.23|12303.23|0
1655729320000|2022-06-20 12:48:40|12304.63|12304.63|12304.63|12304.63|12304.63|12304.63|12304.63|12304.63|0
1655729360000|2022-06-20 12:49:20|12303.23|12303.23|12303.23|12303.23|12303.23|12303.23|12303.23|12303.23|0
1655729370000|2022-06-20 12:49:30|12301.65|12301.65|12301.65|12301.65|12301.65|12301.65|12301.65|12301.65|0
1655729420000|2022-06-20 12:50:20|12303.04|12303.04|12303.04|12303.04|12303.04|12303.04|12303.04|12303.04|0
1655729430000|2022-06-20 12:50:30|12304.44|12304.44|12305.84|12305.84|12305.84|12305.84|12304.44|12304.44|0
1655729460000|2022-06-20 12:51:00|12310.03|12310.03|12310.03|12310.03|12310.03|12310.03|12310.03|12310.03|0
1655729470000|2022-06-20 12:51:10|12304.44|12304.44|12303.04|12303.04|12304.44|12304.44|12303.04|12303.04|0
1655729480000|2022-06-20 12:51:20|12301.46|12301.46|12301.46|12301.46|12301.46|12301.46|12301.46|12301.46|0
1655729510000|2022-06-20 12:51:50|12298.28|12298.28|12298.28|12298.28|12298.28|12298.28|12298.28|12298.28|0
1655729550000|2022-06-20 12:52:30|12298.74|12298.74|12298.74|12298.74|12298.74|12298.74|12298.74|12298.74|0
1655729620000|2022-06-20 12:53:40|12298.28|12298.28|12298.28|12298.28|12298.28|12298.28|12298.28|12298.28|0
1655729700000|2022-06-20 12:55:00|12296.69|12296.69|12296.69|12296.69|12296.69|12296.69|12296.69|12296.69|0
1655729740000|2022-06-20 12:55:40|12295.3|12295.3|12295.3|12295.3|12295.3|12295.3|12295.3|12295.3|0
1655729790000|2022-06-20 12:56:30|12293.9|12293.9|12293.9|12293.9|12293.9|12293.9|12293.9|12293.9|0
1655729810000|2022-06-20 12:56:50|12295.3|12295.3|12293.71|12293.71|12295.3|12295.3|12293.71|12293.71|0
1655729830000|2022-06-20 12:57:10|12292.31|12292.31|12292.31|12292.31|12292.31|12292.31|12292.31|12292.31|0
1655729870000|2022-06-20 12:57:50|12298.66|12298.66|12298.66|12298.66|12298.66|12298.66|12298.66|12298.66|0
1655729880000|2022-06-20 12:58:00|12297.07|12297.07|12297.07|12297.07|12297.07|12297.07|12297.07|12297.07|0
1655729920000|2022-06-20 12:58:40|12298.47|12298.47|12299.87|12299.87|12299.87|12299.87|12298.47|12298.47|0
1655729960000|2022-06-20 12:59:20|12298.47|12298.47|12297.07|12297.07|12298.47|12298.47|12297.07|12297.07|0
1655730000000|2022-06-20 13:00:00|12298.47|12298.47|12296.88|12296.88|12298.47|12298.47|12296.88|12296.88|0
1655730010000|2022-06-20 13:00:10|12300.06|12300.06|12300.06|12300.06|12300.06|12300.06|12300.06|12300.06|0
1655730020000|2022-06-20 13:00:20|12301.46|12301.46|12298.28|12298.28|12301.46|12301.46|12298.28|12298.28|0
1655730080000|2022-06-20 13:01:20|12303.04|12303.04|12303.04|12303.04|12303.04|12303.04|12303.04|12303.04|0
1655730090000|2022-06-20 13:01:30|12304.63|12304.63|12304.63|12304.63|12304.63|12304.63|12304.63|12304.63|0
1655730100000|2022-06-20 13:01:40|12306.22|12306.22|12306.22|12306.22|12306.22|12306.22|12306.22|12306.22|0
1655730120000|2022-06-20 13:02:00|12307.62|12307.62|12307.81|12307.81|12313.78|12313.78|12306.03|12306.03|0
1655730130000|2022-06-20 13:02:10|12306.41|12306.41|12306.41|12306.41|12306.41|12306.41|12306.41|12306.41|0
1655730150000|2022-06-20 13:02:30|12309.58|12309.58|12311.17|12311.17|12311.17|12311.17|12309.58|12309.58|0
1655730170000|2022-06-20 13:02:50|12313.97|12313.97|12313.97|12313.97|12313.97|12313.97|12313.97|12313.97|0
1655730190000|2022-06-20 13:03:10|12312.38|12312.38|12312.38|12312.38|12312.38|12312.38|12312.38|12312.38|0
1655730260000|2022-06-20 13:04:20|12310.98|12310.98|12310.98|12310.98|12310.98|12310.98|12310.98|12310.98|0
1655730270000|2022-06-20 13:04:30|12307.81|12307.81|12307.81|12307.81|12307.81|12307.81|12307.81|12307.81|0
1655730290000|2022-06-20 13:04:50|12306.41|12306.41|12306.41|12306.41|12306.41|12306.41|12306.41|12306.41|0
1655730370000|2022-06-20 13:06:10|12309.58|12309.58|12313.97|12313.97|12313.97|12313.97|12309.58|12309.58|0
1655730410000|2022-06-20 13:06:50|12312.38|12312.38|12310.98|12310.98|12312.38|12312.38|12310.98|12310.98|0
1655730480000|2022-06-20 13:08:00|12309.6|12309.6|12309.6|12309.6|12309.6|12309.6|12309.6|12309.6|0
1655730530000|2022-06-20 13:08:50|12304.01|12304.01|12304.01|12304.01|12304.01|12304.01|12304.01|12304.01|0
1655730540000|2022-06-20 13:09:00|12302.61|12302.61|12302.61|12302.61|12302.61|12302.61|12302.61|12302.61|0
1655730550000|2022-06-20 13:09:10|12299.44|12299.44|12299.44|12299.44|12299.44|12299.44|12299.44|12299.44|0
1655730610000|2022-06-20 13:10:10|12300.84|12300.84|12300.84|12300.84|12300.84|12300.84|12300.84|12300.84|0
1655730650000|2022-06-20 13:10:50|12296.08|12296.08|12296.08|12296.08|12296.08|12296.08|12296.08|12296.08|0
1655730660000|2022-06-20 13:11:00|12295.16|12295.16|12295.16|12295.16|12295.16|12295.16|12295.16|12295.16|0
1655730720000|2022-06-20 13:12:00|12293.76|12293.76|12289.57|12289.57|12293.76|12293.76|12289.57|12289.57|0
1655730730000|2022-06-20 13:12:10|12293.76|12293.76|12293.76|12293.76|12293.76|12293.76|12293.76|12293.76|0
1655730760000|2022-06-20 13:12:40|12294.22|12294.22|12294.22|12294.22|12294.22|12294.22|12294.22|12294.22|0
1655730780000|2022-06-20 13:13:00|12294.68|12294.68|12294.68|12294.68|12294.68|12294.68|12294.68|12294.68|0
1655730820000|2022-06-20 13:13:40|12289.09|12289.09|12289.09|12289.09|12289.09|12289.09|12289.09|12289.09|0
1655730830000|2022-06-20 13:13:50|12292.26|12292.26|12293.85|12293.85|12293.85|12293.85|12292.26|12292.26|0
1655730900000|2022-06-20 13:15:00|12295.44|12295.44|12295.44|12295.44|12295.44|12295.44|12295.44|12295.44|0
1655730910000|2022-06-20 13:15:10|12296.83|12296.83|12296.83|12296.83|12296.83|12296.83|12296.83|12296.83|0
1655730960000|2022-06-20 13:16:00|12298.42|12298.42|12299.82|12299.82|12299.82|12299.82|12298.42|12298.42|0
1655731140000|2022-06-20 13:19:00|12298.42|12298.42|12298.42|12298.42|12298.42|12298.42|12298.42|12298.42|0
1655731200000|2022-06-20 13:20:00|12297.02|12297.02|12297.02|12297.02|12297.02|12297.02|12297.02|12297.02|0
1655731210000|2022-06-20 13:20:10|12294.23|12294.23|12294.23|12294.23|12294.23|12294.23|12294.23|12294.23|0
1655731230000|2022-06-20 13:20:30|12291.43|12291.43|12290.03|12290.03|12291.43|12291.43|12290.03|12290.03|0
1655731260000|2022-06-20 13:21:00|12291.43|12291.43|12291.43|12291.43|12291.43|12291.43|12291.43|12291.43|0
1655731270000|2022-06-20 13:21:10|12289.85|12289.85|12288.26|12288.26|12289.85|12289.85|12288.26|12288.26|0
1655731310000|2022-06-20 13:21:50|12286.67|12286.67|12286.67|12286.67|12286.67|12286.67|12286.67|12286.67|0
1655731320000|2022-06-20 13:22:00|12285.08|12285.08|12285.08|12285.08|12285.08|12285.08|12285.08|12285.08|0
1655731330000|2022-06-20 13:22:10|12286.48|12286.48|12284.89|12284.89|12286.48|12286.48|12284.89|12284.89|0
1655731350000|2022-06-20 13:22:30|12281.72|12281.72|12281.72|12281.72|12281.72|12281.72|12281.72|12281.72|0
1655731390000|2022-06-20 13:23:10|12276.96|12276.96|12276.96|12276.96|12276.96|12276.96|12276.96|12276.96|0
1655731410000|2022-06-20 13:23:30|12274.16|12274.16|12274.16|12274.16|12274.16|12274.16|12274.16|12274.16|0
1655731440000|2022-06-20 13:24:00|12271.36|12271.36|12271.36|12271.36|12271.36|12271.36|12271.36|12271.36|0
1655731540000|2022-06-20 13:25:40|12275.56|12275.56|12274.16|12274.16|12275.56|12275.56|12274.16|12274.16|0
1655731570000|2022-06-20 13:26:10|12271.36|12271.36|12269.97|12269.97|12272.76|12272.76|12269.97|12269.97|0
1655731580000|2022-06-20 13:26:20|12268.57|12268.57|12274.92|12274.92|12274.92|12274.92|12268.57|12268.57|0
1655731590000|2022-06-20 13:26:30|12276.32|12276.32|12276.32|12276.32|12276.32|12276.32|12276.32|12276.32|0
1655731600000|2022-06-20 13:26:40|12277.71|12277.71|12277.71|12277.71|12277.71|12277.71|12277.71|12277.71|0
1655731830000|2022-06-20 13:30:30|12280.89|12280.89|12282.29|12282.29|12282.29|12282.29|12280.89|12280.89|0
1655731840000|2022-06-20 13:30:40|12288.64|12288.64|12286.86|12286.86|12290.03|12290.03|12286.86|12286.86|0
1655731850000|2022-06-20 13:30:50|12283.69|12283.69|12283.87|12283.87|12285.27|12285.27|12283.69|12283.69|0
1655731880000|2022-06-20 13:31:20|12285.46|12285.46|12283.69|12283.69|12286.86|12286.86|12283.69|12283.69|0
1655731890000|2022-06-20 13:31:30|12284.14|12284.14|12284.14|12284.14|12284.14|12284.14|12284.14|12284.14|0
1655731900000|2022-06-20 13:31:40|12282.56|12282.56|12282.56|12282.56|12282.56|12282.56|12282.56|12282.56|0
1655731910000|2022-06-20 13:31:50|12285.73|12285.73|12285.73|12285.73|12285.73|12285.73|12285.73|12285.73|0
1655731950000|2022-06-20 13:32:30|12282.56|12282.56|12282.56|12282.56|12282.56|12282.56|12282.56|12282.56|0
1655731960000|2022-06-20 13:32:40|12281.16|12281.16|12288.91|12288.91|12288.91|12288.91|12281.16|12281.16|0
1655731990000|2022-06-20 13:33:10|12290.49|12290.49|12285.92|12285.92|12290.49|12290.49|12285.92|12285.92|0
1655732000000|2022-06-20 13:33:20|12284.33|12284.33|12284.33|12284.33|12284.33|12284.33|12284.33|12284.33|0
1655732030000|2022-06-20 13:33:50|12281.16|12281.16|12281.16|12281.16|12281.16|12281.16|12281.16|12281.16|0
1655732040000|2022-06-20 13:34:00|12279.57|12279.57|12279.57|12279.57|12279.57|12279.57|12279.57|12279.57|0
1655732060000|2022-06-20 13:34:20|12277.98|12277.98|12277.98|12277.98|12277.98|12277.98|12277.98|12277.98|0
1655732130000|2022-06-20 13:35:30|12276.59|12276.59|12276.59|12276.59|12276.59|12276.59|12276.59|12276.59|0
1655732160000|2022-06-20 13:36:00|12277.98|12277.98|12277.98|12277.98|12277.98|12277.98|12277.98|12277.98|0
1655732180000|2022-06-20 13:36:20|12285.92|12285.92|12284.33|12284.33|12285.92|12285.92|12284.33|12284.33|0
1655732200000|2022-06-20 13:36:40|12285.92|12285.92|12285.92|12285.92|12285.92|12285.92|12285.92|12285.92|0
1655732220000|2022-06-20 13:37:00|12292.27|12292.27|12292.27|12292.27|12292.27|12292.27|12292.27|12292.27|0
1655732250000|2022-06-20 13:37:30|12293.86|12293.86|12293.86|12293.86|12293.86|12293.86|12293.86|12293.86|0
1655732270000|2022-06-20 13:37:50|12298.05|12298.05|12298.05|12298.05|12298.05|12298.05|12298.05|12298.05|0
1655732280000|2022-06-20 13:38:00|12298.97|12298.97|12294.4|12294.4|12298.97|12298.97|12294.4|12294.4|0
1655732290000|2022-06-20 13:38:10|12293|12293|12290.2|12290.2|12293|12293|12290.2|12290.2|0
1655732320000|2022-06-20 13:38:40|12293|12293|12291.41|12291.41|12293|12293|12291.41|12291.41|0
1655732330000|2022-06-20 13:38:50|12289.82|12289.82|12288.43|12288.43|12289.82|12289.82|12288.43|12288.43|0
1655732370000|2022-06-20 13:39:30|12280.49|12280.49|12280.49|12280.49|12280.49|12280.49|12280.49|12280.49|0
1655732390000|2022-06-20 13:39:50|12283.66|12283.66|12286.84|12286.84|12286.84|12286.84|12283.66|12283.66|0
1655732400000|2022-06-20 13:40:00|12282.08|12282.08|12282.08|12282.08|12282.08|12282.08|12282.08|12282.08|0
1655732410000|2022-06-20 13:40:10|12280.68|12280.68|12277.5|12277.5|12280.68|12280.68|12277.5|12277.5|0
1655732440000|2022-06-20 13:40:40|12279.09|12279.09|12278.17|12278.17|12279.09|12279.09|12278.17|12278.17|0
1655732450000|2022-06-20 13:40:50|12278.63|12278.63|12278.63|12278.63|12278.63|12278.63|12278.63|12278.63|0
1655732470000|2022-06-20 13:41:10|12277.05|12277.05|12275.65|12275.65|12277.05|12277.05|12275.65|12275.65|0
1655732480000|2022-06-20 13:41:20|12274.25|12274.25|12275.65|12275.65|12275.65|12275.65|12274.25|12274.25|0
1655732490000|2022-06-20 13:41:30|12278.44|12278.44|12278.44|12278.44|12278.44|12278.44|12278.44|12278.44|0
1655732530000|2022-06-20 13:42:10|12276.86|12276.86|12280.03|12280.03|12280.03|12280.03|12276.86|12276.86|0
1655732550000|2022-06-20 13:42:30|12276.86|12276.86|12276.86|12276.86|12276.86|12276.86|12276.86|12276.86|0
1655732560000|2022-06-20 13:42:40|12278.25|12278.25|12276.86|12276.86|12278.25|12278.25|12276.86|12276.86|0
1655732570000|2022-06-20 13:42:50|12275.46|12275.46|12275.46|12275.46|12275.46|12275.46|12275.46|12275.46|0
1655732640000|2022-06-20 13:44:00|12280.22|12280.22|12281.81|12281.81|12281.81|12281.81|12280.22|12280.22|0
1655732690000|2022-06-20 13:44:50|12284.98|12284.98|12283.4|12283.4|12284.98|12284.98|12283.4|12283.4|0
1655732720000|2022-06-20 13:45:20|12280.22|12280.22|12280.22|12280.22|12280.22|12280.22|12280.22|12280.22|0
1655732780000|2022-06-20 13:46:20|12283.4|12283.4|12284.98|12284.98|12284.98|12284.98|12283.4|12283.4|0
1655732810000|2022-06-20 13:46:50|12283.4|12283.4|12283.4|12283.4|12283.4|12283.4|12283.4|12283.4|0
1655732890000|2022-06-20 13:48:10|12288.99|12288.99|12293.18|12293.18|12293.18|12293.18|12288.99|12288.99|0
1655732920000|2022-06-20 13:48:40|12299.53|12299.53|12299.53|12299.53|12299.53|12299.53|12299.53|12299.53|0
1655732930000|2022-06-20 13:48:50|12296.35|12296.35|12296.35|12296.35|12296.35|12296.35|12296.35|12296.35|0
1655732960000|2022-06-20 13:49:20|12297.75|12297.75|12296.16|12296.16|12297.75|12297.75|12296.16|12296.16|0
1655732990000|2022-06-20 13:49:50|12297.75|12297.75|12296.35|12296.35|12297.75|12297.75|12296.35|12296.35|0
1655733000000|2022-06-20 13:50:00|12293.18|12293.18|12290.38|12290.38|12293.18|12293.18|12290.38|12290.38|0
1655733020000|2022-06-20 13:50:20|12288.8|12288.8|12288.8|12288.8|12288.8|12288.8|12288.8|12288.8|0
1655733040000|2022-06-20 13:50:40|12291.97|12291.97|12291.97|12291.97|12291.97|12291.97|12291.97|12291.97|0
1655733070000|2022-06-20 13:51:10|12293.56|12293.56|12293.56|12293.56|12293.56|12293.56|12293.56|12293.56|0
1655733100000|2022-06-20 13:51:40|12296.73|12296.73|12291.97|12291.97|12296.73|12296.73|12291.97|12291.97|0
1655733140000|2022-06-20 13:52:20|12295.15|12295.15|12293.75|12293.75|12295.15|12295.15|12293.75|12293.75|0
1655733150000|2022-06-20 13:52:30|12292.16|12292.16|12292.16|12292.16|12292.16|12292.16|12292.16|12292.16|0
1655733160000|2022-06-20 13:52:40|12290.57|12290.57|12290.57|12290.57|12290.57|12290.57|12290.57|12290.57|0
1655733180000|2022-06-20 13:53:00|12292.16|12292.16|12293.75|12293.75|12293.75|12293.75|12292.16|12292.16|0
1655733200000|2022-06-20 13:53:20|12292.35|12292.35|12290.95|12290.95|12292.35|12292.35|12290.95|12290.95|0
1655733230000|2022-06-20 13:53:50|12293.75|12293.75|12293.75|12293.75|12293.75|12293.75|12293.75|12293.75|0
1655733240000|2022-06-20 13:54:00|12292.16|12292.16|12290.57|12290.57|12292.16|12292.16|12290.57|12290.57|0
1655733280000|2022-06-20 13:54:40|12292.16|12292.16|12292.16|12292.16|12292.16|12292.16|12292.16|12292.16|0
1655733290000|2022-06-20 13:54:50|12293.75|12293.75|12293.75|12293.75|12293.75|12293.75|12293.75|12293.75|0
1655733310000|2022-06-20 13:55:10|12290.57|12290.57|12290.57|12290.57|12290.57|12290.57|12290.57|12290.57|0
1655733320000|2022-06-20 13:55:20|12286.38|12286.38|12286.38|12286.38|12286.38|12286.38|12286.38|12286.38|0
1655733340000|2022-06-20 13:55:40|12289.56|12289.56|12289.56|12289.56|12289.56|12289.56|12289.56|12289.56|0
1655733360000|2022-06-20 13:56:00|12292.35|12292.35|12293.75|12293.75|12293.75|12293.75|12292.35|12292.35|0
1655733380000|2022-06-20 13:56:20|12296.92|12296.92|12295.34|12295.34|12296.92|12296.92|12295.34|12295.34|0
1655733430000|2022-06-20 13:57:10|12293.75|12293.75|12293.75|12293.75|12293.75|12293.75|12293.75|12293.75|0
1655733490000|2022-06-20 13:58:10|12295.15|12295.15|12295.15|12295.15|12295.15|12295.15|12295.15|12295.15|0
1655733540000|2022-06-20 13:59:00|12296.73|12296.73|12296.73|12296.73|12296.73|12296.73|12296.73|12296.73|0
1655733550000|2022-06-20 13:59:10|12299.53|12299.53|12299.53|12299.53|12299.53|12299.53|12299.53|12299.53|0
1655733590000|2022-06-20 13:59:50|12297.94|12297.94|12293.37|12293.37|12297.94|12297.94|12293.37|12293.37|0
1655733600000|2022-06-20 14:00:00|12291.78|12291.78|12291.78|12291.78|12291.78|12291.78|12291.78|12291.78|0
1655733630000|2022-06-20 14:00:30|12293.37|12293.37|12293.37|12293.37|12293.37|12293.37|12293.37|12293.37|0
1655733640000|2022-06-20 14:00:40|12294.96|12294.96|12294.96|12294.96|12294.96|12294.96|12294.96|12294.96|0
1655733660000|2022-06-20 14:01:00|12290.19|12290.19|12288.61|12288.61|12291.78|12291.78|12288.61|12288.61|0
1655733690000|2022-06-20 14:01:30|12291.78|12291.78|12291.78|12291.78|12291.78|12291.78|12291.78|12291.78|0
1655733720000|2022-06-20 14:02:00|12294.58|12294.58|12296.16|12296.16|12296.16|12296.16|12294.58|12294.58|0
1655733740000|2022-06-20 14:02:20|12294.58|12294.58|12297.37|12297.37|12297.37|12297.37|12294.58|12294.58|0
1655733750000|2022-06-20 14:02:30|12298.96|12298.96|12298.96|12298.96|12298.96|12298.96|12298.96|12298.96|0
1655733780000|2022-06-20 14:03:00|12300.55|12300.55|12300.55|12300.55|12300.55|12300.55|12300.55|12300.55|0
1655733800000|2022-06-20 14:03:20|12302.14|12302.14|12302.14|12302.14|12302.14|12302.14|12302.14|12302.14|0
1655733840000|2022-06-20 14:04:00|12304.93|12304.93|12304.93|12304.93|12304.93|12304.93|12304.93|12304.93|0
1655733860000|2022-06-20 14:04:20|12303.53|12303.53|12303.53|12303.53|12303.53|12303.53|12303.53|12303.53|0
1655733880000|2022-06-20 14:04:40|12302.14|12302.14|12302.14|12302.14|12302.14|12302.14|12302.14|12302.14|0
1655733920000|2022-06-20 14:05:20|12305.31|12305.31|12305.31|12305.31|12305.31|12305.31|12305.31|12305.31|0
1655733940000|2022-06-20 14:05:40|12306.9|12306.9|12308.3|12308.3|12308.3|12308.3|12306.9|12306.9|0
1655733950000|2022-06-20 14:05:50|12306.71|12306.71|12306.71|12306.71|12306.71|12306.71|12306.71|12306.71|0
1655733970000|2022-06-20 14:06:10|12303.53|12303.53|12303.53|12303.53|12303.53|12303.53|12303.53|12303.53|0
1655733990000|2022-06-20 14:06:30|12306.71|12306.71|12306.71|12306.71|12306.71|12306.71|12306.71|12306.71|0
1655734000000|2022-06-20 14:06:40|12305.12|12305.12|12305.12|12305.12|12305.12|12305.12|12305.12|12305.12|0
1655734020000|2022-06-20 14:07:00|12308.3|12308.3|12308.3|12308.3|12308.3|12308.3|12308.3|12308.3|0
1655734090000|2022-06-20 14:08:10|12306.71|12306.71|12302.33|12302.33|12306.71|12306.71|12302.33|12302.33|0
1655734130000|2022-06-20 14:08:50|12300.74|12300.74|12300.74|12300.74|12300.74|12300.74|12300.74|12300.74|0
1655734140000|2022-06-20 14:09:00|12299.15|12299.15|12299.15|12299.15|12299.15|12299.15|12299.15|12299.15|0
1655734220000|2022-06-20 14:10:20|12297.56|12297.56|12295.98|12295.98|12297.56|12297.56|12295.98|12295.98|0
1655734240000|2022-06-20 14:10:40|12292.8|12292.8|12291.88|12291.88|12292.8|12292.8|12290.29|12290.29|0
1655734300000|2022-06-20 14:11:40|12293.47|12293.47|12293.47|12293.47|12293.47|12293.47|12293.47|12293.47|0
1655734310000|2022-06-20 14:11:50|12292.07|12292.07|12292.07|12292.07|12292.07|12292.07|12292.07|12292.07|0
1655734360000|2022-06-20 14:12:40|12296.83|12296.83|12296.83|12296.83|12296.83|12296.83|12296.83|12296.83|0
1655734440000|2022-06-20 14:14:00|12292.07|12292.07|12292.07|12292.07|12292.07|12292.07|12292.07|12292.07|0
1655734480000|2022-06-20 14:14:40|12292.53|12292.53|12292.53|12292.53|12292.53|12292.53|12292.53|12292.53|0
1655734560000|2022-06-20 14:16:00|12293.93|12293.93|12293.93|12293.93|12293.93|12293.93|12293.93|12293.93|0
1655734570000|2022-06-20 14:16:10|12297.1|12297.1|12297.1|12297.1|12297.1|12297.1|12297.1|12297.1|0
1655734580000|2022-06-20 14:16:20|12289.17|12289.17|12289.17|12289.17|12289.17|12289.17|12289.17|12289.17|0
1655734640000|2022-06-20 14:17:20|12287.77|12287.77|12289.55|12289.55|12290.94|12290.94|12287.77|12287.77|0
1655734670000|2022-06-20 14:17:50|12291.13|12291.13|12296.72|12296.72|12296.72|12296.72|12291.13|12291.13|0
1655734680000|2022-06-20 14:18:00|12298.12|12298.12|12303.71|12303.71|12303.71|12303.71|12298.12|12298.12|0
1655734740000|2022-06-20 14:19:00|12306.51|12306.51|12307.91|12307.91|12307.91|12307.91|12306.51|12306.51|0
1655734750000|2022-06-20 14:19:10|12309.49|12309.49|12309.49|12309.49|12309.49|12309.49|12309.49|12309.49|0
1655734760000|2022-06-20 14:19:20|12308.1|12308.1|12306.7|12306.7|12308.1|12308.1|12306.7|12306.7|0
1655734790000|2022-06-20 14:19:50|12309.49|12309.49|12309.49|12309.49|12309.49|12309.49|12309.49|12309.49|0
1655734870000|2022-06-20 14:21:10|12310.89|12310.89|12310.89|12310.89|12313.69|12313.69|12310.89|12310.89|0
1655734900000|2022-06-20 14:21:40|12314.07|12314.07|12314.07|12314.07|12314.07|12314.07|12314.07|12314.07|0
1655734910000|2022-06-20 14:21:50|12312.67|12312.67|12312.67|12312.67|12312.67|12312.67|12312.67|12312.67|0
1655734920000|2022-06-20 14:22:00|12314.07|12314.07|12314.07|12314.07|12314.07|12314.07|12314.07|12314.07|0
1655734950000|2022-06-20 14:22:30|12315.46|12315.46|12315.46|12315.46|12315.46|12315.46|12315.46|12315.46|0
1655735010000|2022-06-20 14:23:30|12316.86|12316.86|12316.86|12316.86|12316.86|12316.86|12316.86|12316.86|0
1655735020000|2022-06-20 14:23:40|12315.27|12315.27|12315.27|12315.27|12315.27|12315.27|12315.27|12315.27|0
1655735040000|2022-06-20 14:24:00|12313.69|12313.69|12313.69|12313.69|12313.69|12313.69|12313.69|12313.69|0
1655735210000|2022-06-20 14:26:50|12315.27|12315.27|12315.27|12315.27|12315.27|12315.27|12315.27|12315.27|0
1655735330000|2022-06-20 14:28:50|12310.51|12310.51|12310.51|12310.51|12310.51|12310.51|12310.51|12310.51|0
1655735360000|2022-06-20 14:29:20|12311.91|12311.91|12313.31|12313.31|12313.31|12313.31|12311.91|12311.91|0
1655735370000|2022-06-20 14:29:30|12316.1|12316.1|12316.1|12316.1|12316.1|12316.1|12316.1|12316.1|0
1655735400000|2022-06-20 14:30:00|12317.5|12317.5|12320.3|12320.3|12320.3|12320.3|12317.5|12317.5|0
1655735430000|2022-06-20 14:30:30|12321.88|12321.88|12321.88|12321.88|12321.88|12321.88|12321.88|12321.88|0
1655735440000|2022-06-20 14:30:40|12328.87|12328.87|12327.48|12327.48|12328.87|12328.87|12327.48|12327.48|0
1655735460000|2022-06-20 14:31:00|12331.67|12331.67|12331.67|12331.67|12331.67|12331.67|12331.67|12331.67|0
1655735480000|2022-06-20 14:31:20|12336.43|12336.43|12336.43|12336.43|12336.43|12336.43|12336.43|12336.43|0
1655735610000|2022-06-20 14:33:30|12333.64|12333.64|12322.45|12322.45|12333.64|12333.64|12321.06|12321.06|0
1655735630000|2022-06-20 14:33:50|12319.28|12319.28|12319.28|12319.28|12319.28|12319.28|12319.28|12319.28|0
1655735640000|2022-06-20 14:34:00|12313.69|12313.69|12308.1|12308.1|12313.69|12313.69|12308.1|12308.1|0
1655735660000|2022-06-20 14:34:20|12306.7|12306.7|12306.7|12306.7|12308.1|12308.1|12306.7|12306.7|0
1655735680000|2022-06-20 14:34:40|12307.62|12307.62|12307.62|12307.62|12307.62|12307.62|12307.62|12307.62|0
1655735690000|2022-06-20 14:34:50|12309.01|12309.01|12302.48|12302.48|12309.01|12309.01|12302.48|12302.48|0
1655735710000|2022-06-20 14:35:10|12303.88|12303.88|12303.88|12303.88|12303.88|12303.88|12302.48|12302.48|0
1655735730000|2022-06-20 14:35:30|12305.28|12305.28|12305.28|12305.28|12305.28|12305.28|12305.28|12305.28|0
1655735740000|2022-06-20 14:35:40|12303.88|12303.88|12296.89|12296.89|12303.88|12303.88|12296.89|12296.89|0
1655735760000|2022-06-20 14:36:00|12295.5|12295.5|12291.3|12291.3|12295.5|12295.5|12291.3|12291.3|0
1655735780000|2022-06-20 14:36:20|12294.1|12294.1|12295.95|12295.95|12295.95|12295.95|12294.1|12294.1|0
1655735800000|2022-06-20 14:36:40|12297.35|12297.35|12297.35|12297.35|12297.35|12297.35|12297.35|12297.35|0
1655735820000|2022-06-20 14:37:00|12300.15|12300.15|12300.15|12300.15|12300.15|12300.15|12300.15|12300.15|0
1655735850000|2022-06-20 14:37:30|12285.86|12285.86|12285.86|12285.86|12285.86|12285.86|12285.86|12285.86|0
1655735860000|2022-06-20 14:37:40|12284.27|12284.27|12282.42|12282.42|12284.27|12284.27|12282.42|12282.42|0
1655735880000|2022-06-20 14:38:00|12283.81|12283.81|12283.81|12283.81|12283.81|12283.81|12283.81|12283.81|0
1655735890000|2022-06-20 14:38:10|12285.21|12285.21|12285.21|12285.21|12285.21|12285.21|12285.21|12285.21|0
1655735900000|2022-06-20 14:38:20|12283.62|12283.62|12283.62|12283.62|12283.62|12283.62|12283.62|12283.62|0
1655735950000|2022-06-20 14:39:10|12280.45|12280.45|12280.45|12280.45|12280.45|12280.45|12280.45|12280.45|0
1655735980000|2022-06-20 14:39:40|12279.53|12279.53|12279.53|12279.53|12279.53|12279.53|12279.53|12279.53|0
1655735990000|2022-06-20 14:39:50|12270.39|12270.39|12264.34|12264.34|12270.39|12270.39|12264.34|12264.34|0
1655736000000|2022-06-20 14:40:00|12261.54|12261.54|12261.54|12261.54|12262.94|12262.94|12261.54|12261.54|0
1655736010000|2022-06-20 14:40:10|12262.94|12262.94|12263.4|12263.4|12263.4|12263.4|12262.94|12262.94|0
1655736030000|2022-06-20 14:40:30|12259.2|12259.2|12260.6|12260.6|12260.6|12260.6|12259.2|12259.2|0
1655736060000|2022-06-20 14:41:00|12251.08|12251.08|12248.28|12248.28|12251.08|12251.08|12248.28|12248.28|0
1655736070000|2022-06-20 14:41:10|12247.82|12247.82|12247.82|12247.82|12247.82|12247.82|12247.82|12247.82|0
1655736100000|2022-06-20 14:41:40|12250.62|12250.62|12249.22|12249.22|12250.62|12250.62|12249.22|12249.22|0
1655736170000|2022-06-20 14:42:50|12252.02|12252.02|12247.63|12247.63|12252.02|12252.02|12247.63|12247.63|0
1655736180000|2022-06-20 14:43:00|12250.43|12250.43|12253.6|12253.6|12253.6|12253.6|12250.43|12250.43|0
1655736230000|2022-06-20 14:43:50|12252.21|12252.21|12250.81|12250.81|12252.21|12252.21|12249.41|12249.41|0
1655736240000|2022-06-20 14:44:00|12249.41|12249.41|12249.41|12249.41|12249.41|12249.41|12249.41|12249.41|0
1655736260000|2022-06-20 14:44:20|12250.81|12250.81|12249.41|12249.41|12250.81|12250.81|12249.41|12249.41|0
1655736270000|2022-06-20 14:44:30|12247.82|12247.82|12247.82|12247.82|12247.82|12247.82|12247.82|12247.82|0
1655736320000|2022-06-20 14:45:20|12249.41|12249.41|12246.24|12246.24|12249.41|12249.41|12246.24|12246.24|0
1655736340000|2022-06-20 14:45:40|12249.03|12249.03|12249.03|12249.03|12249.03|12249.03|12249.03|12249.03|0
1655736350000|2022-06-20 14:45:50|12247.63|12247.63|12250.43|12250.43|12250.43|12250.43|12247.63|12247.63|0
1655736360000|2022-06-20 14:46:00|12251.83|12251.83|12250.43|12250.43|12251.83|12251.83|12250.43|12250.43|0
1655736410000|2022-06-20 14:46:50|12236.14|12236.14|12236.14|12236.14|12236.14|12236.14|12236.14|12236.14|0
1655736420000|2022-06-20 14:47:00|12229.79|12229.79|12226.62|12226.62|12229.79|12229.79|12226.62|12226.62|0
1655736450000|2022-06-20 14:47:30|12228.2|12228.2|12228.2|12228.2|12228.2|12228.2|12228.2|12228.2|0
1655736490000|2022-06-20 14:48:10|12226.62|12226.62|12226.62|12226.62|12226.62|12226.62|12226.62|12226.62|0
1655736510000|2022-06-20 14:48:30|12221.85|12221.85|12221.85|12221.85|12221.85|12221.85|12221.85|12221.85|0
1655736530000|2022-06-20 14:48:50|12223.44|12223.44|12225.03|12225.03|12225.03|12225.03|12223.44|12223.44|0
1655736570000|2022-06-20 14:49:30|12229.79|12229.79|12229.79|12229.79|12229.79|12229.79|12229.79|12229.79|0
1655736600000|2022-06-20 14:50:00|12231.38|12231.38|12231.38|12231.38|12231.38|12231.38|12231.38|12231.38|0
1655736640000|2022-06-20 14:50:40|12232.97|12232.97|12239.32|12239.32|12239.32|12239.32|12232.97|12232.97|0
1655736680000|2022-06-20 14:51:20|12242.11|12242.11|12242.11|12242.11|12242.11|12242.11|12242.11|12242.11|0
1655736690000|2022-06-20 14:51:30|12245.29|12245.29|12248.46|12248.46|12248.46|12248.46|12245.29|12245.29|0
1655736700000|2022-06-20 14:51:40|12247.06|12247.06|12247.06|12247.06|12247.06|12247.06|12247.06|12247.06|0
1655736720000|2022-06-20 14:52:00|12244.27|12244.27|12244.27|12244.27|12244.27|12244.27|12244.27|12244.27|0
1655736740000|2022-06-20 14:52:20|12245.67|12245.67|12248.84|12248.84|12248.84|12248.84|12245.67|12245.67|0
1655736760000|2022-06-20 14:52:40|12252.02|12252.02|12252.02|12252.02|12252.02|12252.02|12252.02|12252.02|0
1655736790000|2022-06-20 14:53:10|12250.62|12250.62|12250.62|12250.62|12250.62|12250.62|12250.62|12250.62|0
1655736800000|2022-06-20 14:53:20|12254.81|12254.81|12259.57|12259.57|12259.57|12259.57|12254.81|12254.81|0
1655736830000|2022-06-20 14:53:50|12256.4|12256.4|12250.62|12250.62|12256.4|12256.4|12250.62|12250.62|0
1655736860000|2022-06-20 14:54:20|12252.02|12252.02|12252.02|12252.02|12252.02|12252.02|12252.02|12252.02|0
1655736870000|2022-06-20 14:54:30|12253.41|12253.41|12252.02|12252.02|12253.41|12253.41|12252.02|12252.02|0
1655736910000|2022-06-20 14:55:10|12250.62|12250.62|12249.22|12249.22|12250.62|12250.62|12249.22|12249.22|0
1655736940000|2022-06-20 14:55:40|12247.82|12247.82|12247.82|12247.82|12247.82|12247.82|12247.82|12247.82|0
1655736950000|2022-06-20 14:55:50|12246.24|12246.24|12244.65|12244.65|12246.24|12246.24|12244.65|12244.65|0
1655737070000|2022-06-20 14:57:50|12243.06|12243.06|12243.06|12243.06|12243.06|12243.06|12243.06|12243.06|0
1655737080000|2022-06-20 14:58:00|12244.46|12244.46|12244.46|12244.46|12244.46|12244.46|12244.46|12244.46|0
1655737170000|2022-06-20 14:59:30|12247.63|12247.63|12249.03|12249.03|12249.03|12249.03|12247.63|12247.63|0
1655737180000|2022-06-20 14:59:40|12250.43|12250.43|12250.43|12250.43|12250.43|12250.43|12250.43|12250.43|0
1655737190000|2022-06-20 14:59:50|12251.83|12251.83|12250.43|12250.43|12251.83|12251.83|12250.43|12250.43|0
1655737210000|2022-06-20 15:00:10|12249.03|12249.03|12249.03|12249.03|12249.03|12249.03|12249.03|12249.03|0
1655737240000|2022-06-20 15:00:40|12247.44|12247.44|12248.84|12248.84|12248.84|12248.84|12247.44|12247.44|0
1655737300000|2022-06-20 15:01:40|12249.76|12249.76|12249.76|12249.76|12249.76|12249.76|12249.76|12249.76|0
1655737320000|2022-06-20 15:02:00|12251.35|12251.35|12251.35|12251.35|12251.35|12251.35|12249.76|12249.76|0
1655737330000|2022-06-20 15:02:10|12252.74|12252.74|12252.74|12252.74|12252.74|12252.74|12252.74|12252.74|0
1655737340000|2022-06-20 15:02:20|12249.95|12249.95|12249.95|12249.95|12249.95|12249.95|12249.95|12249.95|0
1655737370000|2022-06-20 15:02:50|12253.12|12253.12|12253.12|12253.12|12253.12|12253.12|12253.12|12253.12|0
1655737380000|2022-06-20 15:03:00|12254.52|12254.52|12254.52|12254.52|12254.52|12254.52|12254.52|12254.52|0
1655737410000|2022-06-20 15:03:30|12255.92|12255.92|12255.92|12255.92|12255.92|12255.92|12255.92|12255.92|0
1655737470000|2022-06-20 15:04:30|12265.44|12265.44|12267.03|12267.03|12267.03|12267.03|12265.44|12265.44|0
1655737500000|2022-06-20 15:05:00|12271.22|12271.22|12271.22|12271.22|12271.22|12271.22|12271.22|12271.22|0
1655737510000|2022-06-20 15:05:10|12269.64|12269.64|12263.86|12263.86|12269.64|12269.64|12263.86|12263.86|0
1655737520000|2022-06-20 15:05:20|12265.25|12265.25|12265.25|12265.25|12265.25|12265.25|12265.25|12265.25|0
1655737530000|2022-06-20 15:05:30|12268.05|12268.05|12277.83|12277.83|12277.83|12277.83|12268.05|12268.05|0
1655737540000|2022-06-20 15:05:40|12276.44|12276.44|12275.04|12275.04|12276.44|12276.44|12275.04|12275.04|0
1655737560000|2022-06-20 15:06:00|12276.44|12276.44|12280.63|12280.63|12282.03|12282.03|12276.44|12276.44|0
1655737570000|2022-06-20 15:06:10|12282.03|12282.03|12286.79|12286.79|12286.79|12286.79|12282.03|12282.03|0
1655737590000|2022-06-20 15:06:30|12285.2|12285.2|12286.79|12286.79|12286.79|12286.79|12285.2|12285.2|0
1655737600000|2022-06-20 15:06:40|12288.19|12288.19|12288.19|12288.19|12288.19|12288.19|12288.19|12288.19|0
1655737610000|2022-06-20 15:06:50|12289.57|12289.57|12289.57|12289.57|12289.57|12289.57|12289.57|12289.57|0
1655737640000|2022-06-20 15:07:20|12292.36|12292.36|12292.36|12292.36|12292.36|12292.36|12292.36|12292.36|0
1655737710000|2022-06-20 15:08:30|12293.95|12293.95|12293.95|12293.95|12293.95|12293.95|12293.95|12293.95|0
1655737720000|2022-06-20 15:08:40|12295.54|12295.54|12298.33|12298.33|12298.33|12298.33|12295.54|12295.54|0
1655737740000|2022-06-20 15:09:00|12295.16|12295.16|12293.76|12293.76|12295.16|12295.16|12293.76|12293.76|0
1655737750000|2022-06-20 15:09:10|12295.16|12295.16|12295.16|12295.16|12295.16|12295.16|12295.16|12295.16|0
1655737770000|2022-06-20 15:09:30|12292.36|12292.36|12290.96|12290.96|12292.36|12292.36|12290.96|12290.96|0
1655737790000|2022-06-20 15:09:50|12286.2|12286.2|12286.2|12286.2|12286.2|12286.2|12286.2|12286.2|0
1655737830000|2022-06-20 15:10:30|12289|12289|12289|12289|12289|12289|12289|12289|0
1655737840000|2022-06-20 15:10:40|12287.41|12287.41|12284.61|12284.61|12287.41|12287.41|12283.22|12283.22|0
1655737850000|2022-06-20 15:10:50|12284.15|12284.15|12284.15|12284.15|12284.15|12284.15|12284.15|12284.15|0
1655737920000|2022-06-20 15:12:00|12288.35|12288.35|12292.54|12292.54|12292.54|12292.54|12288.35|12288.35|0
1655737990000|2022-06-20 15:13:10|12290.95|12290.95|12289.37|12289.37|12290.95|12290.95|12289.37|12289.37|0
1655738000000|2022-06-20 15:13:20|12292.16|12292.16|12292.16|12292.16|12292.16|12292.16|12292.16|12292.16|0
1655738030000|2022-06-20 15:13:50|12295.34|12295.34|12287.4|12287.4|12295.34|12295.34|12287.4|12287.4|0
1655738050000|2022-06-20 15:14:10|12290.57|12290.57|12290.57|12290.57|12290.57|12290.57|12290.57|12290.57|0
1655738060000|2022-06-20 15:14:20|12288.99|12288.99|12285.81|12285.81|12288.99|12288.99|12285.81|12285.81|0
1655738100000|2022-06-20 15:15:00|12287.4|12287.4|12288.32|12288.32|12288.32|12288.32|12286|12286|0
1655738120000|2022-06-20 15:15:20|12289.24|12289.24|12289.24|12289.24|12289.24|12289.24|12289.24|12289.24|0
1655738140000|2022-06-20 15:15:40|12292.03|12292.03|12292.03|12292.03|12292.03|12292.03|12292.03|12292.03|0
1655738150000|2022-06-20 15:15:50|12295.21|12295.21|12295.21|12295.21|12296.6|12296.6|12293.81|12293.81|0
1655738160000|2022-06-20 15:16:00|12298|12298|12296.6|12296.6|12298|12298|12296.6|12296.6|0
1655738170000|2022-06-20 15:16:10|12298|12298|12298|12298|12298|12298|12298|12298|0
1655738180000|2022-06-20 15:16:20|12299.38|12299.38|12295.19|12295.19|12299.38|12299.38|12295.19|12295.19|0
1655738220000|2022-06-20 15:17:00|12296.77|12296.77|12296.77|12296.77|12296.77|12296.77|12296.77|12296.77|0
1655738270000|2022-06-20 15:17:50|12298.17|12298.17|12298.17|12298.17|12298.17|12298.17|12298.17|12298.17|0
1655738280000|2022-06-20 15:18:00|12295|12295|12295|12295|12295|12295|12295|12295|0
1655738320000|2022-06-20 15:18:40|12296.58|12296.58|12296.58|12296.58|12296.58|12296.58|12296.58|12296.58|0
1655738370000|2022-06-20 15:19:30|12297.98|12297.98|12300.78|12300.78|12302.17|12302.17|12297.98|12297.98|0
1655738380000|2022-06-20 15:19:40|12304.97|12304.97|12303.57|12303.57|12304.97|12304.97|12299.38|12299.38|0
1655738390000|2022-06-20 15:19:50|12304.97|12304.97|12303.57|12303.57|12304.97|12304.97|12303.57|12303.57|0
1655738400000|2022-06-20 15:20:00|12304.97|12304.97|12306.37|12306.37|12306.37|12306.37|12304.97|12304.97|0
1655738440000|2022-06-20 15:20:40|12304.97|12304.97|12304.97|12304.97|12304.97|12304.97|12304.97|12304.97|0
1655738450000|2022-06-20 15:20:50|12306.37|12306.37|12306.37|12306.37|12306.37|12306.37|12306.37|12306.37|0
1655738480000|2022-06-20 15:21:20|12306.83|12306.83|12305.24|12305.24|12306.83|12306.83|12305.24|12305.24|0
1655738500000|2022-06-20 15:21:40|12303.84|12303.84|12302.25|12302.25|12303.84|12303.84|12302.25|12302.25|0
1655738520000|2022-06-20 15:22:00|12303.84|12303.84|12303.84|12303.84|12303.84|12303.84|12303.84|12303.84|0
1655738530000|2022-06-20 15:22:10|12302.44|12302.44|12302.44|12302.44|12302.44|12302.44|12302.44|12302.44|0
1655738540000|2022-06-20 15:22:20|12301.05|12301.05|12301.05|12301.05|12301.05|12301.05|12301.05|12301.05|0
1655738560000|2022-06-20 15:22:40|12302.44|12302.44|12300.86|12300.86|12302.44|12302.44|12300.86|12300.86|0
1655738620000|2022-06-20 15:23:40|12302.25|12302.25|12302.25|12302.25|12302.25|12302.25|12302.25|12302.25|0
1655738660000|2022-06-20 15:24:20|12303.65|12303.65|12303.65|12303.65|12303.65|12303.65|12303.65|12303.65|0
1655738690000|2022-06-20 15:24:50|12302.06|12302.06|12302.06|12302.06|12302.06|12302.06|12302.06|12302.06|0
1655738700000|2022-06-20 15:25:00|12300.67|12300.67|12300.67|12300.67|12300.67|12300.67|12300.67|12300.67|0
1655738710000|2022-06-20 15:25:10|12302.06|12302.06|12303.65|12303.65|12303.65|12303.65|12302.06|12302.06|0
1655738720000|2022-06-20 15:25:20|12305.24|12305.24|12305.24|12305.24|12305.24|12305.24|12305.24|12305.24|0
1655738740000|2022-06-20 15:25:40|12302.44|12302.44|12303.84|12303.84|12303.84|12303.84|12302.44|12302.44|0
1655738750000|2022-06-20 15:25:50|12307.02|12307.02|12307.02|12307.02|12307.02|12307.02|12307.02|12307.02|0
1655738760000|2022-06-20 15:26:00|12305.43|12305.43|12311.78|12311.78|12311.78|12311.78|12305.43|12305.43|0
1655738820000|2022-06-20 15:27:00|12313.37|12313.37|12317.56|12317.56|12318.96|12318.96|12313.37|12313.37|0
1655738830000|2022-06-20 15:27:10|12319.15|12319.15|12319.15|12319.15|12319.15|12319.15|12319.15|12319.15|0
1655738840000|2022-06-20 15:27:20|12317.56|12317.56|12317.56|12317.56|12317.56|12317.56|12317.56|12317.56|0
1655738860000|2022-06-20 15:27:40|12313.37|12313.37|12313.37|12313.37|12313.37|12313.37|12313.37|12313.37|0
1655738900000|2022-06-20 15:28:20|12314.76|12314.76|12314.76|12314.76|12314.76|12314.76|12314.76|12314.76|0
1655738930000|2022-06-20 15:28:50|12313.37|12313.37|12311.97|12311.97|12313.37|12313.37|12311.97|12311.97|0
1655738940000|2022-06-20 15:29:00|12314.76|12314.76|12314.76|12314.76|12314.76|12314.76|12314.76|12314.76|0
1655738950000|2022-06-20 15:29:10|12313.37|12313.37|12313.37|12313.37|12313.37|12313.37|12313.37|12313.37|0
1655738970000|2022-06-20 15:29:30|12314.76|12314.76|12316.16|12316.16|12316.16|12316.16|12314.76|12314.76|0
1655738980000|2022-06-20 15:29:40|12314.76|12314.76|12316.16|12316.16|12316.16|12316.16|12314.76|12314.76|0
1655738990000|2022-06-20 15:29:50|12318.46|12318.46|12318.46|12318.46|12318.46|12318.46|12318.46|12318.46|0
1655795710000|2022-06-21 07:15:10|12222.88|12222.88|12214.68|12214.68|12222.88|12222.88|12213.1|12213.1|0
1655795720000|2022-06-21 07:15:20|12213.1|12213.1|12214.68|12214.68|12214.68|12214.68|12213.1|12213.1|0
1655795740000|2022-06-21 07:15:40|12222.62|12222.62|12239.39|12239.39|12239.39|12239.39|12222.62|12222.62|0
1655795750000|2022-06-21 07:15:50|12253.68|12253.68|12255.27|12255.27|12255.27|12255.27|12253.68|12253.68|0
1655795760000|2022-06-21 07:16:00|12248.92|12248.92|12250.51|12250.51|12250.51|12250.51|12248.92|12248.92|0
1655795770000|2022-06-21 07:16:10|12248.92|12248.92|12248.92|12248.92|12248.92|12248.92|12248.92|12248.92|0
1655795800000|2022-06-21 07:16:40|12258.44|12258.44|12255.65|12255.65|12258.44|12258.44|12250.06|12250.06|0
1655795880000|2022-06-21 07:18:00|12263.59|12263.59|12263.59|12263.59|12263.59|12263.59|12263.59|12263.59|0
1655795890000|2022-06-21 07:18:10|12268.35|12268.35|12260.41|12260.41|12268.35|12268.35|12260.41|12260.41|0
1655795970000|2022-06-21 07:19:30|12258.82|12258.82|12258.82|12258.82|12258.82|12258.82|12258.82|12258.82|0
1655795990000|2022-06-21 07:19:50|12263.59|12263.59|12263.59|12263.59|12263.59|12263.59|12263.59|12263.59|0
1655796040000|2022-06-21 07:20:40|12265.17|12265.17|12265.17|12265.17|12265.17|12265.17|12265.17|12265.17|0
1655796070000|2022-06-21 07:21:10|12272.16|12272.16|12292.8|12292.8|12292.8|12292.8|12272.16|12272.16|0
1655796080000|2022-06-21 07:21:20|12290|12290|12280.48|12280.48|12290|12290|12280.48|12280.48|0
1655796090000|2022-06-21 07:21:30|12283.65|12283.65|12286.83|12286.83|12286.83|12286.83|12283.65|12283.65|0
1655796140000|2022-06-21 07:22:20|12290|12290|12283.65|12283.65|12290|12290|12283.65|12283.65|0
1655796150000|2022-06-21 07:22:30|12289.24|12289.24|12289.24|12289.24|12289.24|12289.24|12289.24|12289.24|0
1655796170000|2022-06-21 07:22:50|12294.01|12294.01|12294.01|12294.01|12294.01|12294.01|12294.01|12294.01|0
1655796180000|2022-06-21 07:23:00|12297.18|12297.18|12297.18|12297.18|12297.18|12297.18|12297.18|12297.18|0
1655796200000|2022-06-21 07:23:20|12300.36|12300.36|12300.36|12300.36|12300.36|12300.36|12300.36|12300.36|0
1655796240000|2022-06-21 07:24:00|12303.15|12303.15|12303.15|12303.15|12303.15|12303.15|12303.15|12303.15|0
1655796260000|2022-06-21 07:24:20|12301.57|12301.57|12301.57|12301.57|12301.57|12301.57|12301.57|12301.57|0
1655796270000|2022-06-21 07:24:30|12298.39|12298.39|12298.39|12298.39|12298.39|12298.39|12298.39|12298.39|0
1655796300000|2022-06-21 07:25:00|12295.22|12295.22|12300.81|12300.81|12300.81|12300.81|12295.22|12295.22|0
1655796320000|2022-06-21 07:25:20|12296.61|12296.61|12296.61|12296.61|12296.61|12296.61|12296.61|12296.61|0
1655796330000|2022-06-21 07:25:30|12290.26|12290.26|12290.26|12290.26|12290.26|12290.26|12290.26|12290.26|0
1655796340000|2022-06-21 07:25:40|12283.91|12283.91|12283.91|12283.91|12283.91|12283.91|12283.91|12283.91|0
1655796370000|2022-06-21 07:26:10|12275.98|12275.98|12275.98|12275.98|12275.98|12275.98|12275.98|12275.98|0
1655796380000|2022-06-21 07:26:20|12277.56|12277.56|12277.56|12277.56|12277.56|12277.56|12277.56|12277.56|0
1655796400000|2022-06-21 07:26:40|12276.17|12276.17|12276.17|12276.17|12276.17|12276.17|12276.17|12276.17|0
1655796410000|2022-06-21 07:26:50|12277.56|12277.56|12281.76|12281.76|12281.76|12281.76|12277.56|12277.56|0
1655796460000|2022-06-21 07:27:40|12288.75|12288.75|12288.75|12288.75|12288.75|12288.75|12288.75|12288.75|0
1655796470000|2022-06-21 07:27:50|12301.45|12301.45|12301.45|12301.45|12301.45|12301.45|12301.45|12301.45|0
1655796490000|2022-06-21 07:28:10|12311.23|12311.23|12311.23|12311.23|12311.23|12311.23|12311.23|12311.23|0
1655796500000|2022-06-21 07:28:20|12307.04|12307.04|12307.04|12307.04|12307.04|12307.04|12307.04|12307.04|0
1655796510000|2022-06-21 07:28:30|12305.64|12305.64|12301.45|12301.45|12305.64|12305.64|12301.45|12301.45|0
1655796540000|2022-06-21 07:29:00|12317.32|12317.32|12317.32|12317.32|12317.32|12317.32|12317.32|12317.32|0
1655796570000|2022-06-21 07:29:30|12310.97|12310.97|12309.38|12309.38|12310.97|12310.97|12309.38|12309.38|0
1655796590000|2022-06-21 07:29:50|12304.62|12304.62|12304.62|12304.62|12304.62|12304.62|12304.62|12304.62|0
1655796600000|2022-06-21 07:30:00|12307.83|12307.83|12308.02|12308.02|12308.02|12308.02|12306.44|12306.44|0
1655796620000|2022-06-21 07:30:20|12314.37|12314.37|12314.37|12314.37|12314.37|12314.37|12314.37|12314.37|0
1655796630000|2022-06-21 07:30:30|12315.96|12315.96|12315.96|12315.96|12315.96|12315.96|12315.96|12315.96|0
1655796640000|2022-06-21 07:30:40|12319.14|12319.14|12317.55|12317.55|12319.14|12319.14|12317.55|12317.55|0
1655796650000|2022-06-21 07:30:50|12320.72|12320.72|12320.72|12320.72|12320.72|12320.72|12320.72|12320.72|0
1655796660000|2022-06-21 07:31:00|12325.49|12325.49|12334.06|12334.06|12334.06|12334.06|12325.49|12325.49|0
1655796670000|2022-06-21 07:31:10|12322.88|12322.88|12322.63|12322.63|12324.47|12324.47|12322.63|12322.63|0
1655796680000|2022-06-21 07:31:20|12314.69|12314.69|12314.69|12314.69|12314.69|12314.69|12314.69|12314.69|0
1655796700000|2022-06-21 07:31:40|12311.52|12311.52|12309.93|12309.93|12311.52|12311.52|12309.93|12309.93|0
1655796710000|2022-06-21 07:31:50|12311.52|12311.52|12313.11|12313.11|12313.11|12313.11|12311.52|12311.52|0
1655796750000|2022-06-21 07:32:30|12305.17|12305.17|12301.99|12301.99|12305.17|12305.17|12301.99|12301.99|0
1655796760000|2022-06-21 07:32:40|12303.58|12303.58|12308.34|12308.34|12308.34|12308.34|12303.58|12303.58|0
1655796770000|2022-06-21 07:32:50|12305.17|12305.17|12305.17|12305.17|12305.17|12305.17|12305.17|12305.17|0
1655796800000|2022-06-21 07:33:20|12301.99|12301.99|12301.99|12301.99|12301.99|12301.99|12301.99|12301.99|0
1655796820000|2022-06-21 07:33:40|12305.17|12305.17|12305.17|12305.17|12305.17|12305.17|12305.17|12305.17|0
1655796830000|2022-06-21 07:33:50|12300.41|12300.41|12300.41|12300.41|12300.41|12300.41|12300.41|12300.41|0
1655796840000|2022-06-21 07:34:00|12296.21|12296.21|12291.45|12291.45|12296.21|12296.21|12291.45|12291.45|0
1655796900000|2022-06-21 07:35:00|12288.28|12288.28|12288.28|12288.28|12288.28|12288.28|12288.28|12288.28|0
1655796920000|2022-06-21 07:35:20|12289.86|12289.86|12289.86|12289.86|12289.86|12289.86|12289.86|12289.86|0
1655796930000|2022-06-21 07:35:30|12286.69|12286.69|12286.69|12286.69|12286.69|12286.69|12286.69|12286.69|0
1655796960000|2022-06-21 07:36:00|12289.48|12289.48|12289.48|12289.48|12289.48|12289.48|12289.48|12289.48|0
1655796970000|2022-06-21 07:36:10|12291.07|12291.07|12291.07|12291.07|12291.07|12291.07|12291.07|12291.07|0
1655796990000|2022-06-21 07:36:30|12292.66|12292.66|12292.66|12292.66|12292.66|12292.66|12292.66|12292.66|0
1655797000000|2022-06-21 07:36:40|12287.9|12287.9|12287.9|12287.9|12287.9|12287.9|12287.9|12287.9|0
1655797020000|2022-06-21 07:37:00|12293.49|12293.49|12286.5|12286.5|12293.49|12293.49|12280.91|12280.91|0
1655797030000|2022-06-21 07:37:10|12284.91|12284.91|12288.09|12288.09|12288.09|12288.09|12284.91|12284.91|0
1655797040000|2022-06-21 07:37:20|12299.27|12299.27|12296.66|12296.66|12299.27|12299.27|12295.08|12295.08|0
1655797070000|2022-06-21 07:37:50|12306.19|12306.19|12306.19|12306.19|12306.19|12306.19|12306.19|12306.19|0
1655797080000|2022-06-21 07:38:00|12308.98|12308.98|12308.98|12308.98|12308.98|12308.98|12308.98|12308.98|0
1655797100000|2022-06-21 07:38:20|12313.75|12313.75|12320.38|12320.38|12322.22|12322.22|12313.75|12313.75|0
1655797110000|2022-06-21 07:38:30|12315.62|12315.62|12320.76|12320.76|12320.76|12320.76|12312.83|12312.83|0
1655797120000|2022-06-21 07:38:40|12327.11|12327.11|12330.29|12330.29|12330.29|12330.29|12327.11|12327.11|0
1655797140000|2022-06-21 07:39:00|12335.05|12335.05|12333.46|12333.46|12335.05|12335.05|12333.46|12333.46|0
1655797150000|2022-06-21 07:39:10|12332.06|12332.06|12325.71|12325.71|12332.06|12332.06|12325.71|12325.71|0
1655797160000|2022-06-21 07:39:20|12321.52|12321.52|12335.05|12335.05|12335.05|12335.05|12321.52|12321.52|0
1655797170000|2022-06-21 07:39:30|12339.81|12339.81|12339.81|12339.81|12339.81|12339.81|12339.81|12339.81|0
1655797180000|2022-06-21 07:39:40|12342.99|12342.99|12342.99|12342.99|12342.99|12342.99|12342.99|12342.99|0
1655797190000|2022-06-21 07:39:50|12349.34|12349.34|12340.02|12340.02|12349.34|12349.34|12340.02|12340.02|0
1655797200000|2022-06-21 07:40:00|12339.56|12339.56|12337.98|12337.98|12339.56|12339.56|12337.98|12337.98|0
1655797230000|2022-06-21 07:40:30|12335.18|12335.18|12335.18|12335.18|12335.18|12335.18|12335.18|12335.18|0
1655797250000|2022-06-21 07:40:50|12325.66|12325.66|12325.66|12325.66|12325.66|12325.66|12325.66|12325.66|0
1655797290000|2022-06-21 07:41:30|12328.45|12328.45|12328.45|12328.45|12328.45|12328.45|12328.45|12328.45|0
1655797300000|2022-06-21 07:41:40|12322.86|12322.86|12322.86|12322.86|12322.86|12322.86|12322.86|12322.86|0
1655797310000|2022-06-21 07:41:50|12321.27|12321.27|12321.27|12321.27|12321.27|12321.27|12321.27|12321.27|0
1655797320000|2022-06-21 07:42:00|12324.45|12324.45|12321.27|12321.27|12324.45|12324.45|12321.27|12321.27|0
1655797350000|2022-06-21 07:42:30|12322.86|12322.86|12322.86|12322.86|12322.86|12322.86|12322.86|12322.86|0
1655797370000|2022-06-21 07:42:50|12324.26|12324.26|12328.45|12328.45|12328.45|12328.45|12324.26|12324.26|0
1655797380000|2022-06-21 07:43:00|12330.04|12330.04|12330.04|12330.04|12330.04|12330.04|12330.04|12330.04|0
1655797390000|2022-06-21 07:43:10|12331.63|12331.63|12325.84|12325.84|12331.63|12331.63|12325.84|12325.84|0
1655797410000|2022-06-21 07:43:30|12330.61|12330.61|12334.8|12334.8|12336.2|12336.2|12330.61|12330.61|0
1655797430000|2022-06-21 07:43:50|12333.4|12333.4|12334.8|12334.8|12334.8|12334.8|12333.4|12333.4|0
1655797440000|2022-06-21 07:44:00|12336.39|12336.39|12337.98|12337.98|12337.98|12337.98|12336.39|12336.39|0
1655797450000|2022-06-21 07:44:10|12336.39|12336.39|12333.21|12333.21|12336.39|12336.39|12333.21|12333.21|0
1655797490000|2022-06-21 07:44:50|12328.45|12328.45|12328.45|12328.45|12328.45|12328.45|12328.45|12328.45|0
1655797500000|2022-06-21 07:45:00|12323.69|12323.69|12323.69|12323.69|12323.69|12323.69|12323.69|12323.69|0
1655797510000|2022-06-21 07:45:10|12322.1|12322.1|12322.1|12322.1|12322.1|12322.1|12322.1|12322.1|0
1655797520000|2022-06-21 07:45:20|12320.51|12320.51|12320.51|12320.51|12320.51|12320.51|12320.51|12320.51|0
1655797530000|2022-06-21 07:45:30|12317.72|12317.72|12316.32|12316.32|12317.72|12317.72|12316.32|12316.32|0
1655797570000|2022-06-21 07:46:10|12308.38|12308.38|12308.38|12308.38|12308.38|12308.38|12308.38|12308.38|0
1655797590000|2022-06-21 07:46:30|12305.21|12305.21|12305.21|12305.21|12305.21|12305.21|12305.21|12305.21|0
1655797620000|2022-06-21 07:47:00|12306.8|12306.8|12306.8|12306.8|12306.8|12306.8|12306.8|12306.8|0
1655797650000|2022-06-21 07:47:30|12308.38|12308.38|12308.38|12308.38|12308.38|12308.38|12308.38|12308.38|0
1655797660000|2022-06-21 07:47:40|12306.8|12306.8|12306.8|12306.8|12306.8|12306.8|12306.8|12306.8|0
1655797670000|2022-06-21 07:47:50|12302.03|12302.03|12302.03|12302.03|12302.03|12302.03|12302.03|12302.03|0
1655797680000|2022-06-21 07:48:00|12300.45|12300.45|12298.86|12298.86|12300.45|12300.45|12298.86|12298.86|0
1655797750000|2022-06-21 07:49:10|12302.03|12302.03|12302.03|12302.03|12302.03|12302.03|12302.03|12302.03|0
1655797760000|2022-06-21 07:49:20|12300.45|12300.45|12294.1|12294.1|12300.45|12300.45|12294.1|12294.1|0
1655797810000|2022-06-21 07:50:10|12292.51|12292.51|12292.51|12292.51|12292.51|12292.51|12292.51|12292.51|0
1655797820000|2022-06-21 07:50:20|12300.45|12300.45|12300.45|12300.45|12300.45|12300.45|12300.45|12300.45|0
1655797850000|2022-06-21 07:50:50|12302.03|12302.03|12302.03|12302.03|12302.03|12302.03|12302.03|12302.03|0
1655797880000|2022-06-21 07:51:20|12300.45|12300.45|12300.45|12300.45|12300.45|12300.45|12300.45|12300.45|0
1655797900000|2022-06-21 07:51:40|12306.8|12306.8|12306.8|12306.8|12306.8|12306.8|12306.8|12306.8|0
1655797910000|2022-06-21 07:51:50|12304|12304|12304|12304|12304|12304|12304|12304|0
1655797930000|2022-06-21 07:52:10|12305.4|12305.4|12311.18|12311.18|12312.58|12312.58|12305.4|12305.4|0
1655797950000|2022-06-21 07:52:30|12312.56|12312.56|12312.56|12312.56|12312.56|12312.56|12312.56|12312.56|0
1655797960000|2022-06-21 07:52:40|12313.95|12313.95|12313.95|12313.95|12313.95|12313.95|12312.56|12312.56|0
1655797970000|2022-06-21 07:52:50|12312.56|12312.56|12312.56|12312.56|12312.56|12312.56|12312.56|12312.56|0
1655798010000|2022-06-21 07:53:30|12313.95|12313.95|12318.15|12318.15|12318.15|12318.15|12313.95|12313.95|0
1655798040000|2022-06-21 07:54:00|12329.26|12329.26|12330.85|12330.85|12330.85|12330.85|12329.26|12329.26|0
1655798100000|2022-06-21 07:55:00|12332.43|12332.43|12332.43|12332.43|12332.43|12332.43|12332.43|12332.43|0
1655798110000|2022-06-21 07:55:10|12329.26|12329.26|12329.26|12329.26|12329.26|12329.26|12329.26|12329.26|0
1655798120000|2022-06-21 07:55:20|12327.86|12327.86|12327.86|12327.86|12327.86|12327.86|12327.86|12327.86|0
1655798170000|2022-06-21 07:56:10|12319.92|12319.92|12318.34|12318.34|12321.51|12321.51|12318.34|12318.34|0
1655798180000|2022-06-21 07:56:20|12319.92|12319.92|12323.1|12323.1|12323.1|12323.1|12319.92|12319.92|0
1655798190000|2022-06-21 07:56:30|12324.69|12324.69|12324.69|12324.69|12324.69|12324.69|12324.69|12324.69|0
1655798300000|2022-06-21 07:58:20|12321.51|12321.51|12321.51|12321.51|12321.51|12321.51|12321.51|12321.51|0
1655798340000|2022-06-21 07:59:00|12323.1|12323.1|12323.1|12323.1|12323.1|12323.1|12323.1|12323.1|0
1655798350000|2022-06-21 07:59:10|12319.92|12319.92|12318.34|12318.34|12319.92|12319.92|12318.34|12318.34|0
1655798370000|2022-06-21 07:59:30|12326.27|12326.27|12326.27|12326.27|12326.27|12326.27|12326.27|12326.27|0
1655798390000|2022-06-21 07:59:50|12334.21|12334.21|12334.21|12334.21|12334.21|12334.21|12334.21|12334.21|0
1655798400000|2022-06-21 08:00:00|12331.04|12331.04|12331.04|12331.04|12331.04|12331.04|12331.04|12331.04|0
1655798450000|2022-06-21 08:00:50|12333.83|12333.83|12333.83|12333.83|12333.83|12333.83|12333.83|12333.83|0
1655798470000|2022-06-21 08:01:10|12335.23|12335.23|12335.23|12335.23|12335.23|12335.23|12335.23|12335.23|0
1655798480000|2022-06-21 08:01:20|12332.43|12332.43|12332.43|12332.43|12332.43|12332.43|12332.43|12332.43|0
1655798490000|2022-06-21 08:01:30|12330.85|12330.85|12337.2|12337.2|12337.2|12337.2|12330.85|12330.85|0
1655798540000|2022-06-21 08:02:20|12335.8|12335.8|12331.61|12331.61|12335.8|12335.8|12331.61|12331.61|0
1655798570000|2022-06-21 08:02:50|12328.43|12328.43|12328.43|12328.43|12328.43|12328.43|12328.43|12328.43|0
1655798580000|2022-06-21 08:03:00|12325.26|12325.26|12323.67|12323.67|12325.26|12325.26|12323.67|12323.67|0
1655798590000|2022-06-21 08:03:10|12326.84|12326.84|12326.84|12326.84|12326.84|12326.84|12326.84|12326.84|0
1655798610000|2022-06-21 08:03:30|12333.19|12333.19|12333.19|12333.19|12333.19|12333.19|12333.19|12333.19|0
1655798630000|2022-06-21 08:03:50|12336.37|12336.37|12333.19|12333.19|12336.37|12336.37|12333.19|12333.19|0
1655798700000|2022-06-21 08:05:00|12331.61|12331.61|12336.37|12336.37|12336.37|12336.37|12331.61|12331.61|0
1655798710000|2022-06-21 08:05:10|12339.54|12339.54|12339.54|12339.54|12339.54|12339.54|12339.54|12339.54|0
1655798720000|2022-06-21 08:05:20|12345.89|12345.89|12345.89|12345.89|12345.89|12345.89|12345.89|12345.89|0
1655798730000|2022-06-21 08:05:30|12347.48|12347.48|12347.48|12347.48|12347.48|12347.48|12347.48|12347.48|0
1655798760000|2022-06-21 08:06:00|12353.83|12353.83|12353.83|12353.83|12356.63|12356.63|12353.83|12353.83|0
1655798770000|2022-06-21 08:06:10|12352.43|12352.43|12352.43|12352.43|12352.43|12352.43|12352.43|12352.43|0
1655798780000|2022-06-21 08:06:20|12346.84|12346.84|12350.02|12350.02|12350.02|12350.02|12346.84|12346.84|0
1655798880000|2022-06-21 08:08:00|12348.43|12348.43|12348.43|12348.43|12348.43|12348.43|12348.43|12348.43|0
1655798910000|2022-06-21 08:08:30|12351.22|12351.22|12358.78|12358.78|12358.78|12358.78|12351.22|12351.22|0
1655798970000|2022-06-21 08:09:30|12368.31|12368.31|12372.02|12372.02|12376.69|12376.69|12368.31|12368.31|0
1655799000000|2022-06-21 08:10:00|12373.42|12373.42|12370.43|12370.43|12373.42|12373.42|12370.43|12370.43|0
1655799010000|2022-06-21 08:10:10|12364.84|12364.84|12364.84|12364.84|12364.84|12364.84|12364.84|12364.84|0
1655799020000|2022-06-21 08:10:20|12370.43|12370.43|12370.43|12370.43|12373.23|12373.23|12370.43|12370.43|0
1655799030000|2022-06-21 08:10:30|12371.83|12371.83|12370.43|12370.43|12374.63|12374.63|12370.43|12370.43|0
1655799040000|2022-06-21 08:10:40|12369.03|12369.03|12385.17|12385.17|12385.17|12385.17|12369.03|12369.03|0
1655799050000|2022-06-21 08:10:50|12379.58|12379.58|12379.58|12379.58|12379.58|12379.58|12379.58|12379.58|0
1655799070000|2022-06-21 08:11:10|12380.98|12380.98|12380.98|12380.98|12380.98|12380.98|12380.98|12380.98|0
1655799100000|2022-06-21 08:11:40|12377.8|12377.8|12377.8|12377.8|12377.8|12377.8|12377.8|12377.8|0
1655799110000|2022-06-21 08:11:50|12371.45|12371.45|12372.66|12372.66|12372.66|12372.66|12369.86|12369.86|0
1655799160000|2022-06-21 08:12:40|12367.9|12367.9|12367.9|12367.9|12367.9|12367.9|12367.9|12367.9|0
1655799180000|2022-06-21 08:13:00|12358.37|12358.37|12354.18|12354.18|12358.37|12358.37|12354.18|12354.18|0
1655799200000|2022-06-21 08:13:20|12349.99|12349.99|12349.99|12349.99|12349.99|12349.99|12349.99|12349.99|0
1655799290000|2022-06-21 08:14:50|12343.64|12343.64|12343.64|12343.64|12343.64|12343.64|12343.64|12343.64|0
1655799300000|2022-06-21 08:15:00|12339.44|12339.44|12339.44|12339.44|12339.44|12339.44|12339.44|12339.44|0
1655799340000|2022-06-21 08:15:40|12334.68|12334.68|12334.68|12334.68|12334.68|12334.68|12334.68|12334.68|0
1655799360000|2022-06-21 08:16:00|12329.92|12329.92|12329.92|12329.92|12329.92|12329.92|12329.92|12329.92|0
1655799390000|2022-06-21 08:16:30|12328.33|12328.33|12328.33|12328.33|12328.33|12328.33|12328.33|12328.33|0
1655799400000|2022-06-21 08:16:40|12323.57|12323.57|12323.57|12323.57|12323.57|12323.57|12323.57|12323.57|0
1655799410000|2022-06-21 08:16:50|12317.98|12317.98|12309.31|12309.31|12317.98|12317.98|12309.31|12309.31|0
1655799480000|2022-06-21 08:18:00|12306.14|12306.14|12306.14|12306.14|12306.14|12306.14|12306.14|12306.14|0
1655799540000|2022-06-21 08:19:00|12310.33|12310.33|12310.33|12310.33|12310.33|12310.33|12310.33|12310.33|0
1655799560000|2022-06-21 08:19:20|12315.92|12315.92|12320.68|12320.68|12320.68|12320.68|12315.92|12315.92|0
1655799570000|2022-06-21 08:19:30|12313.69|12313.69|12313.69|12313.69|12313.69|12313.69|12313.69|12313.69|0
1655799600000|2022-06-21 08:20:00|12315.09|12315.09|12315.09|12315.09|12315.09|12315.09|12315.09|12315.09|0
1655799630000|2022-06-21 08:20:30|12324.62|12324.62|12324.62|12324.62|12324.62|12324.62|12324.62|12324.62|0
1655799650000|2022-06-21 08:20:50|12330.21|12330.21|12333.38|12333.38|12333.38|12333.38|12330.21|12330.21|0
1655799680000|2022-06-21 08:21:20|12336.18|12336.18|12336.18|12336.18|12336.18|12336.18|12336.18|12336.18|0
1655799700000|2022-06-21 08:21:40|12331.42|12331.42|12334.59|12334.59|12334.59|12334.59|12331.42|12331.42|0
1655799710000|2022-06-21 08:21:50|12339.35|12339.35|12339.35|12339.35|12339.35|12339.35|12339.35|12339.35|0
1655799740000|2022-06-21 08:22:20|12340.75|12340.75|12339.16|12339.16|12340.75|12340.75|12339.16|12339.16|0
1655799780000|2022-06-21 08:23:00|12331.23|12331.23|12328.05|12328.05|12331.23|12331.23|12328.05|12328.05|0
1655799790000|2022-06-21 08:23:10|12331.23|12331.23|12332.81|12332.81|12332.81|12332.81|12331.23|12331.23|0
1655799820000|2022-06-21 08:23:40|12335.99|12335.99|12324.88|12324.88|12335.99|12335.99|12324.88|12324.88|0
1655799840000|2022-06-21 08:24:00|12326.46|12326.46|12326.46|12326.46|12326.46|12326.46|12326.46|12326.46|0
1655799860000|2022-06-21 08:24:20|12332.81|12332.81|12336.37|12336.37|12339.16|12339.16|12328.05|12328.05|0
1655799900000|2022-06-21 08:25:00|12333.19|12333.19|12339.54|12339.54|12339.54|12339.54|12333.19|12333.19|0
1655799940000|2022-06-21 08:25:40|12326.84|12326.84|12326.84|12326.84|12326.84|12326.84|12326.84|12326.84|0
1655799970000|2022-06-21 08:26:10|12323.67|12323.67|12323.86|12323.86|12323.86|12323.86|12322.27|12322.27|0
1655800020000|2022-06-21 08:27:00|12320.68|12320.68|12317.51|12317.51|12320.68|12320.68|12317.51|12317.51|0
1655800070000|2022-06-21 08:27:50|12312.75|12312.75|12312.75|12312.75|12312.75|12312.75|12312.75|12312.75|0
1655800120000|2022-06-21 08:28:40|12309.57|12309.57|12309.57|12309.57|12309.57|12309.57|12309.57|12309.57|0
1655800130000|2022-06-21 08:28:50|12311.16|12311.16|12301.37|12301.37|12311.16|12311.16|12301.37|12301.37|0
1655800160000|2022-06-21 08:29:20|12304.55|12304.55|12304.55|12304.55|12304.55|12304.55|12304.55|12304.55|0
1655800210000|2022-06-21 08:30:10|12306.14|12306.14|12306.14|12306.14|12306.14|12306.14|12306.14|12306.14|0
1655800390000|2022-06-21 08:33:10|12307.72|12307.72|12307.72|12307.72|12307.72|12307.72|12307.72|12307.72|0
1655800460000|2022-06-21 08:34:20|12304.55|12304.55|12302.96|12302.96|12304.55|12304.55|12302.96|12302.96|0
1655800480000|2022-06-21 08:34:40|12307.15|12307.15|12305.32|12305.32|12307.15|12307.15|12305.32|12305.32|0
1655800490000|2022-06-21 08:34:50|12304.86|12304.86|12306.45|12306.45|12306.45|12306.45|12304.86|12304.86|0
1655800500000|2022-06-21 08:35:00|12305.05|12305.05|12303.65|12303.65|12305.05|12305.05|12303.65|12303.65|0
1655800540000|2022-06-21 08:35:40|12306.45|12306.45|12316.05|12316.05|12317.64|12317.64|12306.45|12306.45|0
1655800550000|2022-06-21 08:35:50|12319.23|12319.23|12319.23|12319.23|12319.23|12319.23|12319.23|12319.23|0
1655800580000|2022-06-21 08:36:20|12317.64|12317.64|12327.16|12327.16|12327.16|12327.16|12317.64|12317.64|0
1655800610000|2022-06-21 08:36:50|12325.58|12325.58|12325.58|12325.58|12325.58|12325.58|12325.58|12325.58|0
1655800620000|2022-06-21 08:37:00|12320.81|12320.81|12320.81|12320.81|12320.81|12320.81|12320.81|12320.81|0
1655800660000|2022-06-21 08:37:40|12317.64|12317.64|12316.05|12316.05|12317.64|12317.64|12316.05|12316.05|0
1655800720000|2022-06-21 08:38:40|12306.53|12306.53|12306.53|12306.53|12306.53|12306.53|12306.53|12306.53|0
1655800730000|2022-06-21 08:38:50|12309.7|12309.7|12309.7|12309.7|12309.7|12309.7|12309.7|12309.7|0
1655800770000|2022-06-21 08:39:30|12313.89|12313.89|12313.89|12313.89|12313.89|12313.89|12313.89|12313.89|0
1655800780000|2022-06-21 08:39:40|12312.31|12312.31|12312.31|12312.31|12312.31|12312.31|12312.31|12312.31|0
1655800790000|2022-06-21 08:39:50|12313.7|12313.7|12313.7|12313.7|12313.7|12313.7|12313.7|12313.7|0
1655800800000|2022-06-21 08:40:00|12308.94|12308.94|12308.94|12308.94|12308.94|12308.94|12308.94|12308.94|0
1655800810000|2022-06-21 08:40:10|12305.77|12305.77|12307.35|12307.35|12307.35|12307.35|12305.77|12305.77|0
1655800820000|2022-06-21 08:40:20|12305.77|12305.77|12305.77|12305.77|12305.77|12305.77|12305.77|12305.77|0
1655800850000|2022-06-21 08:40:50|12302.59|12302.59|12307.35|12307.35|12307.35|12307.35|12302.59|12302.59|0
1655800880000|2022-06-21 08:41:20|12308.75|12308.75|12305.58|12305.58|12308.75|12308.75|12305.58|12305.58|0
1655800890000|2022-06-21 08:41:30|12303.99|12303.99|12303.99|12303.99|12303.99|12303.99|12303.99|12303.99|0
1655800910000|2022-06-21 08:41:50|12305.58|12305.58|12305.58|12305.58|12305.58|12305.58|12305.58|12305.58|0
1655800920000|2022-06-21 08:42:00|12297.64|12297.64|12300.82|12300.82|12300.82|12300.82|12297.64|12297.64|0
1655801020000|2022-06-21 08:43:40|12305.01|12305.01|12302.21|12302.21|12305.01|12305.01|12302.21|12302.21|0
1655801050000|2022-06-21 08:44:10|12306.98|12306.98|12310.15|12310.15|12310.15|12310.15|12306.98|12306.98|0
1655801070000|2022-06-21 08:44:30|12313.33|12313.33|12313.33|12313.33|12313.33|12313.33|12313.33|12313.33|0
1655801080000|2022-06-21 08:44:40|12316.12|12316.12|12316.12|12316.12|12316.12|12316.12|12316.12|12316.12|0
1655801090000|2022-06-21 08:44:50|12312.95|12312.95|12312.95|12312.95|12312.95|12312.95|12312.95|12312.95|0
1655801120000|2022-06-21 08:45:20|12311.36|12311.36|12311.36|12311.36|12311.36|12311.36|12311.36|12311.36|0
1655801130000|2022-06-21 08:45:30|12309.77|12309.77|12308.18|12308.18|12309.77|12309.77|12308.18|12308.18|0
1655801150000|2022-06-21 08:45:50|12306.79|12306.79|12305.2|12305.2|12306.79|12306.79|12305.2|12305.2|0
1655801250000|2022-06-21 08:47:30|12302.02|12302.02|12299.23|12299.23|12302.02|12302.02|12299.23|12299.23|0
1655801320000|2022-06-21 08:48:40|12291.29|12291.29|12289.7|12289.7|12291.29|12291.29|12289.7|12289.7|0
1655801340000|2022-06-21 08:49:00|12291.29|12291.29|12291.29|12291.29|12291.29|12291.29|12291.29|12291.29|0
1655801410000|2022-06-21 08:50:10|12289.89|12289.89|12289.89|12289.89|12289.89|12289.89|12289.89|12289.89|0
1655801460000|2022-06-21 08:51:00|12293.07|12293.07|12293.07|12293.07|12293.07|12293.07|12293.07|12293.07|0
1655801600000|2022-06-21 08:53:20|12294.66|12294.66|12294.66|12294.66|12294.66|12294.66|12294.66|12294.66|0
1655801710000|2022-06-21 08:55:10|12291.67|12291.67|12291.67|12291.67|12291.67|12291.67|12291.67|12291.67|0
1655801780000|2022-06-21 08:56:20|12288.5|12288.5|12288.5|12288.5|12288.5|12288.5|12288.5|12288.5|0
1655801790000|2022-06-21 08:56:30|12291.67|12291.67|12291.67|12291.67|12291.67|12291.67|12291.67|12291.67|0
1655801810000|2022-06-21 08:56:50|12298.02|12298.02|12298.02|12298.02|12298.02|12298.02|12298.02|12298.02|0
1655801880000|2022-06-21 08:58:00|12294.84|12294.84|12294.84|12294.84|12294.84|12294.84|12294.84|12294.84|0
1655801910000|2022-06-21 08:58:30|12299.61|12299.61|12299.61|12299.61|12299.61|12299.61|12299.61|12299.61|0
1655801920000|2022-06-21 08:58:40|12298.02|12298.02|12298.02|12298.02|12298.02|12298.02|12298.02|12298.02|0
1655801940000|2022-06-21 08:59:00|12296.43|12296.43|12296.43|12296.43|12296.43|12296.43|12296.43|12296.43|0
1655801950000|2022-06-21 08:59:10|12295.05|12295.05|12296.64|12296.64|12296.64|12296.64|12295.05|12295.05|0
1655801990000|2022-06-21 08:59:50|12296.18|12296.18|12297.58|12297.58|12297.58|12297.58|12296.18|12296.18|0
1655802000000|2022-06-21 09:00:00|12299.17|12299.17|12299.17|12299.17|12299.17|12299.17|12299.17|12299.17|0
1655802020000|2022-06-21 09:00:20|12297.58|12297.58|12297.58|12297.58|12297.58|12297.58|12297.58|12297.58|0
1655802030000|2022-06-21 09:00:30|12300.38|12300.38|12300.38|12300.38|12300.38|12300.38|12300.38|12300.38|0
1655802040000|2022-06-21 09:00:40|12301.77|12301.77|12301.77|12301.77|12301.77|12301.77|12301.77|12301.77|0
1655802050000|2022-06-21 09:00:50|12303.36|12303.36|12303.36|12303.36|12303.36|12303.36|12303.36|12303.36|0
1655802090000|2022-06-21 09:01:30|12304.95|12304.95|12313.34|12313.34|12313.34|12313.34|12304.95|12304.95|0
1655802100000|2022-06-21 09:01:40|12316.51|12316.51|12313.34|12313.34|12316.51|12316.51|12313.34|12313.34|0
1655802120000|2022-06-21 09:02:00|12316.13|12316.13|12316.13|12316.13|12316.13|12316.13|12316.13|12316.13|0
1655802130000|2022-06-21 09:02:10|12320.89|12320.89|12316.13|12316.13|12320.89|12320.89|12316.13|12316.13|0
1655802140000|2022-06-21 09:02:20|12320.89|12320.89|12316.13|12316.13|12320.89|12320.89|12316.13|12316.13|0
1655802150000|2022-06-21 09:02:30|12320.89|12320.89|12320.89|12320.89|12320.89|12320.89|12320.89|12320.89|0
1655802180000|2022-06-21 09:03:00|12316.13|12316.13|12316.13|12316.13|12316.13|12316.13|12316.13|12316.13|0
1655802240000|2022-06-21 09:04:00|12319.31|12319.31|12316.13|12316.13|12319.31|12319.31|12316.13|12316.13|0
1655802280000|2022-06-21 09:04:40|12319.31|12319.31|12319.31|12319.31|12319.31|12319.31|12319.31|12319.31|0
1655802300000|2022-06-21 09:05:00|12330.49|12330.49|12330.3|12330.3|12331.89|12331.89|12330.3|12330.3|0
1655802340000|2022-06-21 09:05:40|12328.71|12328.71|12328.71|12328.71|12328.71|12328.71|12328.71|12328.71|0
1655802350000|2022-06-21 09:05:50|12329.17|12329.17|12329.17|12329.17|12329.17|12329.17|12329.17|12329.17|0
1655802430000|2022-06-21 09:07:10|12332.35|12332.35|12329.17|12329.17|12332.35|12332.35|12329.17|12329.17|0
1655802440000|2022-06-21 09:07:20|12335.52|12335.52|12333.93|12333.93|12335.52|12335.52|12333.93|12333.93|0
1655802470000|2022-06-21 09:07:50|12336.73|12336.73|12343.72|12343.72|12343.72|12343.72|12336.73|12336.73|0
1655802480000|2022-06-21 09:08:00|12340.54|12340.54|12340.54|12340.54|12340.54|12340.54|12340.54|12340.54|0
1655802510000|2022-06-21 09:08:30|12338.95|12338.95|12338.95|12338.95|12338.95|12338.95|12338.95|12338.95|0
1655802520000|2022-06-21 09:08:40|12337.37|12337.37|12337.37|12337.37|12337.37|12337.37|12337.37|12337.37|0
1655802530000|2022-06-21 09:08:50|12337.83|12337.83|12337.83|12337.83|12337.83|12337.83|12337.83|12337.83|0
1655802540000|2022-06-21 09:09:00|12339.41|12339.41|12341|12341|12345.76|12345.76|12337.83|12337.83|0
1655802630000|2022-06-21 09:10:30|12342.59|12342.59|12342.59|12342.59|12342.59|12342.59|12342.59|12342.59|0
1655802660000|2022-06-21 09:11:00|12341|12341|12339.41|12339.41|12341|12341|12339.41|12339.41|0
1655802700000|2022-06-21 09:11:40|12334.65|12334.65|12333.06|12333.06|12334.65|12334.65|12333.06|12333.06|0
1655802720000|2022-06-21 09:12:00|12334.46|12334.46|12334.46|12334.46|12334.46|12334.46|12334.46|12334.46|0
1655802740000|2022-06-21 09:12:20|12328.11|12328.11|12323.73|12323.73|12328.11|12328.11|12323.73|12323.73|0
1655802760000|2022-06-21 09:12:40|12322.81|12322.81|12322.81|12322.81|12322.81|12322.81|12322.81|12322.81|0
1655802770000|2022-06-21 09:12:50|12327.57|12327.57|12327.57|12327.57|12327.57|12327.57|12327.57|12327.57|0
1655802900000|2022-06-21 09:15:00|12330.75|12330.75|12343.52|12343.52|12343.52|12343.52|12330.75|12330.75|0
1655802930000|2022-06-21 09:15:30|12340.34|12340.34|12340.34|12340.34|12340.34|12340.34|12340.34|12340.34|0
1655803020000|2022-06-21 09:17:00|12343.52|12343.52|12343.52|12343.52|12343.52|12343.52|12343.52|12343.52|0
1655803030000|2022-06-21 09:17:10|12347.71|12347.71|12347.71|12347.71|12347.71|12347.71|12347.71|12347.71|0
1655803040000|2022-06-21 09:17:20|12350.51|12350.51|12350.51|12350.51|12350.51|12350.51|12350.51|12350.51|0
1655803070000|2022-06-21 09:17:50|12353.3|12353.3|12353.3|12353.3|12353.3|12353.3|12353.3|12353.3|0
1655803080000|2022-06-21 09:18:00|12354.89|12354.89|12343.9|12343.9|12356.48|12356.48|12343.9|12343.9|0
1655803110000|2022-06-21 09:18:30|12339.13|12339.13|12339.13|12339.13|12339.13|12339.13|12339.13|12339.13|0
1655803190000|2022-06-21 09:19:50|12345.48|12345.48|12347.07|12347.07|12347.07|12347.07|12345.48|12345.48|0
1655803200000|2022-06-21 09:20:00|12344.28|12344.28|12344.28|12344.28|12344.28|12344.28|12344.28|12344.28|0
1655803230000|2022-06-21 09:20:30|12342.88|12342.88|12349.98|12349.98|12349.98|12349.98|12342.42|12342.42|0
1655803260000|2022-06-21 09:21:00|12353.15|12353.15|12353.15|12353.15|12353.15|12353.15|12353.15|12353.15|0
1655803290000|2022-06-21 09:21:30|12344.01|12344.01|12344.01|12344.01|12344.01|12344.01|12344.01|12344.01|0
1655803300000|2022-06-21 09:21:40|12343.09|12343.09|12346.26|12346.26|12346.26|12346.26|12343.09|12343.09|0
1655803310000|2022-06-21 09:21:50|12349.44|12349.44|12354.2|12354.2|12354.2|12354.2|12349.44|12349.44|0
1655803320000|2022-06-21 09:22:00|12355.79|12355.79|12355.79|12355.79|12355.79|12355.79|12355.79|12355.79|0
1655803340000|2022-06-21 09:22:20|12357.38|12357.38|12357.38|12357.38|12357.38|12357.38|12357.38|12357.38|0
1655803450000|2022-06-21 09:24:10|12374.84|12374.84|12374.84|12374.84|12374.84|12374.84|12374.84|12374.84|0
1655803500000|2022-06-21 09:25:00|12381.19|12381.19|12389.12|12389.12|12389.12|12389.12|12381.19|12381.19|0
1655803520000|2022-06-21 09:25:20|12392.3|12392.3|12392.3|12392.3|12392.3|12392.3|12392.3|12392.3|0
1655803550000|2022-06-21 09:25:50|12385.95|12385.95|12385.95|12385.95|12385.95|12385.95|12385.95|12385.95|0
1655803600000|2022-06-21 09:26:40|12381.19|12381.19|12381.19|12381.19|12381.19|12381.19|12381.19|12381.19|0
1655803680000|2022-06-21 09:28:00|12385.95|12385.95|12385.95|12385.95|12385.95|12385.95|12385.95|12385.95|0
1655803700000|2022-06-21 09:28:20|12384.36|12384.36|12384.36|12384.36|12384.36|12384.36|12384.36|12384.36|0
1655803770000|2022-06-21 09:29:30|12381.19|12381.19|12381.19|12381.19|12381.19|12381.19|12381.19|12381.19|0
1655803780000|2022-06-21 09:29:40|12385.95|12385.95|12385.95|12385.95|12385.95|12385.95|12385.95|12385.95|0
1655803910000|2022-06-21 09:31:50|12393.89|12393.89|12393.89|12393.89|12393.89|12393.89|12393.89|12393.89|0
1655803970000|2022-06-21 09:32:50|12382.78|12382.78|12382.78|12382.78|12382.78|12382.78|12382.78|12382.78|0
1655804030000|2022-06-21 09:33:50|12381.19|12381.19|12381.19|12381.19|12381.19|12381.19|12381.19|12381.19|0
1655804040000|2022-06-21 09:34:00|12378.01|12378.01|12378.01|12378.01|12378.01|12378.01|12378.01|12378.01|0
1655804160000|2022-06-21 09:36:00|12382.21|12382.21|12382.21|12382.21|12382.21|12382.21|12382.21|12382.21|0
1655804200000|2022-06-21 09:36:40|12377.44|12377.44|12377.44|12377.44|12377.44|12377.44|12377.44|12377.44|0
1655804230000|2022-06-21 09:37:10|12382.21|12382.21|12382.21|12382.21|12382.21|12382.21|12382.21|12382.21|0
1655804300000|2022-06-21 09:38:20|12391.73|12391.73|12391.73|12391.73|12391.73|12391.73|12391.73|12391.73|0
1655804310000|2022-06-21 09:38:30|12393.32|12393.32|12401.26|12401.26|12401.26|12401.26|12393.32|12393.32|0
1655804370000|2022-06-21 09:39:30|12393.32|12393.32|12393.32|12393.32|12393.32|12393.32|12393.32|12393.32|0
1655804460000|2022-06-21 09:41:00|12394.91|12394.91|12394.91|12394.91|12394.91|12394.91|12394.91|12394.91|0
1655804480000|2022-06-21 09:41:20|12407.49|12407.49|12407.49|12407.49|12407.49|12407.49|12407.49|12407.49|0
1655804490000|2022-06-21 09:41:30|12411.68|12411.68|12408.88|12408.88|12411.68|12411.68|12408.88|12408.88|0
1655804520000|2022-06-21 09:42:00|12415.23|12415.23|12418.03|12418.03|12418.03|12418.03|12415.23|12415.23|0
1655804580000|2022-06-21 09:43:00|12425.97|12425.97|12425.97|12425.97|12425.97|12425.97|12425.97|12425.97|0
1655804610000|2022-06-21 09:43:30|12427.55|12427.55|12427.55|12427.55|12427.55|12427.55|12427.55|12427.55|0
1655804640000|2022-06-21 09:44:00|12433.9|12433.9|12441.84|12441.84|12443.43|12443.43|12433.9|12433.9|0
1655804650000|2022-06-21 09:44:10|12440.25|12440.25|12438.86|12438.86|12440.25|12440.25|12438.86|12438.86|0
1655804660000|2022-06-21 09:44:20|12434.09|12434.09|12434.09|12434.09|12434.09|12434.09|12434.09|12434.09|0
1655804700000|2022-06-21 09:45:00|12435.68|12435.68|12434.09|12434.09|12435.68|12435.68|12434.09|12434.09|0
1655804780000|2022-06-21 09:46:20|12424.57|12424.57|12424.57|12424.57|12424.57|12424.57|12424.57|12424.57|0
1655804830000|2022-06-21 09:47:10|12429.33|12429.33|12427.74|12427.74|12429.33|12429.33|12427.74|12427.74|0
1655804880000|2022-06-21 09:48:00|12426.35|12426.35|12423.55|12423.55|12426.35|12426.35|12423.55|12423.55|0
1655804890000|2022-06-21 09:48:10|12422.15|12422.15|12422.15|12422.15|12422.15|12422.15|12422.15|12422.15|0
1655805080000|2022-06-21 09:51:20|12420.56|12420.56|12417.77|12417.77|12420.56|12420.56|12417.77|12417.77|0
1655805150000|2022-06-21 09:52:30|12416.18|12416.18|12416.18|12416.18|12416.18|12416.18|12416.18|12416.18|0
1655805200000|2022-06-21 09:53:20|12411.99|12411.99|12411.99|12411.99|12411.99|12411.99|12411.99|12411.99|0
1655805210000|2022-06-21 09:53:30|12409.19|12409.19|12409.19|12409.19|12409.19|12409.19|12409.19|12409.19|0
1655805220000|2022-06-21 09:53:40|12408.27|12408.27|12408.27|12408.27|12408.27|12408.27|12408.27|12408.27|0
1655805270000|2022-06-21 09:54:30|12392.4|12392.4|12392.4|12392.4|12392.4|12392.4|12392.4|12392.4|0
1655805390000|2022-06-21 09:56:30|12389.22|12389.22|12389.22|12389.22|12389.22|12389.22|12389.22|12389.22|0
1655805500000|2022-06-21 09:58:20|12392.4|12392.4|12392.4|12392.4|12392.4|12392.4|12392.4|12392.4|0
1655805560000|2022-06-21 09:59:20|12403.51|12403.51|12403.51|12403.51|12403.51|12403.51|12403.51|12403.51|0
1655805570000|2022-06-21 09:59:30|12404.91|12404.91|12403.32|12403.32|12404.91|12404.91|12403.32|12403.32|0
1655805590000|2022-06-21 09:59:50|12406.12|12406.12|12406.12|12406.12|12406.12|12406.12|12406.12|12406.12|0
1655805630000|2022-06-21 10:00:30|12407.71|12407.71|12407.71|12407.71|12407.71|12407.71|12407.71|12407.71|0
1655805710000|2022-06-21 10:01:50|12409.1|12409.1|12409.1|12409.1|12409.1|12409.1|12409.1|12409.1|0
1655805790000|2022-06-21 10:03:10|12404.34|12404.34|12404.34|12404.34|12404.34|12404.34|12404.34|12404.34|0
1655805840000|2022-06-21 10:04:00|12397.99|12397.99|12397.99|12397.99|12397.99|12397.99|12397.99|12397.99|0
1655805850000|2022-06-21 10:04:10|12394.82|12394.82|12394.82|12394.82|12394.82|12394.82|12394.82|12394.82|0
1655805870000|2022-06-21 10:04:30|12390.62|12390.62|12390.62|12390.62|12390.62|12390.62|12390.62|12390.62|0
1655805900000|2022-06-21 10:05:00|12392.02|12392.02|12392.02|12392.02|12392.02|12392.02|12392.02|12392.02|0
1655805960000|2022-06-21 10:06:00|12387.26|12387.26|12387.26|12387.26|12387.26|12387.26|12387.26|12387.26|0
1655806000000|2022-06-21 10:06:40|12385.67|12385.67|12385.67|12385.67|12385.67|12385.67|12385.67|12385.67|0
1655806010000|2022-06-21 10:06:50|12389.86|12389.86|12394.63|12394.63|12394.63|12394.63|12389.86|12389.86|0
1655806020000|2022-06-21 10:07:00|12400.98|12400.98|12400.98|12400.98|12400.98|12400.98|12400.98|12400.98|0
1655806070000|2022-06-21 10:07:50|12404.15|12404.15|12404.15|12404.15|12404.15|12404.15|12404.15|12404.15|0
1655806100000|2022-06-21 10:08:20|12405.74|12405.74|12405.74|12405.74|12405.74|12405.74|12405.74|12405.74|0
1655806130000|2022-06-21 10:08:50|12408.91|12408.91|12408.91|12408.91|12408.91|12408.91|12408.91|12408.91|0
1655806150000|2022-06-21 10:09:10|12413.11|12413.11|12413.11|12413.11|12413.11|12413.11|12413.11|12413.11|0
1655806220000|2022-06-21 10:10:20|12415.9|12415.9|12415.9|12415.9|12415.9|12415.9|12415.9|12415.9|0
1655806250000|2022-06-21 10:10:50|12417.49|12417.49|12417.49|12417.49|12417.49|12417.49|12417.49|12417.49|0
1655806280000|2022-06-21 10:11:20|12413.3|12413.3|12413.3|12413.3|12413.3|12413.3|12413.3|12413.3|0
1655806290000|2022-06-21 10:11:30|12411.71|12411.71|12407.52|12407.52|12411.71|12411.71|12407.52|12407.52|0
1655806320000|2022-06-21 10:12:00|12405.93|12405.93|12405.93|12405.93|12405.93|12405.93|12405.93|12405.93|0
1655806330000|2022-06-21 10:12:10|12404.34|12404.34|12404.34|12404.34|12404.34|12404.34|12404.34|12404.34|0
1655806420000|2022-06-21 10:13:40|12409.93|12409.93|12409.93|12409.93|12409.93|12409.93|12409.93|12409.93|0
1655806450000|2022-06-21 10:14:10|12411.52|12411.52|12411.52|12411.52|12411.52|12411.52|12411.52|12411.52|0
1655806470000|2022-06-21 10:14:30|12413.11|12413.11|12416.28|12416.28|12416.28|12416.28|12413.11|12413.11|0
1655806500000|2022-06-21 10:15:00|12411.52|12411.52|12411.52|12411.52|12411.52|12411.52|12411.52|12411.52|0
1655806520000|2022-06-21 10:15:20|12417.11|12417.11|12417.11|12417.11|12417.11|12417.11|12417.11|12417.11|0
1655806560000|2022-06-21 10:16:00|12419.91|12419.91|12419.91|12419.91|12419.91|12419.91|12419.91|12419.91|0
1655806580000|2022-06-21 10:16:20|12415.71|12415.71|12415.71|12415.71|12415.71|12415.71|12415.71|12415.71|0
1655806590000|2022-06-21 10:16:30|12414.31|12414.31|12414.31|12414.31|12414.31|12414.31|12414.31|12414.31|0
1655806600000|2022-06-21 10:16:40|12412.92|12412.92|12412.92|12412.92|12412.92|12412.92|12412.92|12412.92|0
1655806610000|2022-06-21 10:16:50|12408.15|12408.15|12408.15|12408.15|12408.15|12408.15|12408.15|12408.15|0
1655806650000|2022-06-21 10:17:30|12414.5|12414.5|12414.5|12414.5|12414.5|12414.5|12414.5|12414.5|0
1655806660000|2022-06-21 10:17:40|12420.1|12420.1|12420.1|12420.1|12420.1|12420.1|12420.1|12420.1|0
1655806680000|2022-06-21 10:18:00|12424.86|12424.86|12424.86|12424.86|12424.86|12424.86|12424.86|12424.86|0
1655806710000|2022-06-21 10:18:30|12429.62|12429.62|12429.62|12429.62|12429.62|12429.62|12429.62|12429.62|0
1655806740000|2022-06-21 10:19:00|12430.54|12430.54|12430.54|12430.54|12430.54|12430.54|12430.54|12430.54|0
1655806760000|2022-06-21 10:19:20|12433.71|12433.71|12433.71|12433.71|12433.71|12433.71|12433.71|12433.71|0
1655806770000|2022-06-21 10:19:30|12428.95|12428.95|12428.95|12428.95|12428.95|12428.95|12428.95|12428.95|0
1655806860000|2022-06-21 10:21:00|12427.55|12427.55|12427.55|12427.55|12427.55|12427.55|12427.55|12427.55|0
1655806870000|2022-06-21 10:21:10|12424.38|12424.38|12424.38|12424.38|12424.38|12424.38|12424.38|12424.38|0
1655806880000|2022-06-21 10:21:20|12421.58|12421.58|12420.19|12420.19|12421.58|12421.58|12420.19|12420.19|0
1655806950000|2022-06-21 10:22:30|12415.42|12415.42|12415.42|12415.42|12415.42|12415.42|12415.42|12415.42|0
1655806970000|2022-06-21 10:22:50|12414.96|12414.96|12414.96|12414.96|12414.96|12414.96|12414.96|12414.96|0
1655807030000|2022-06-21 10:23:50|12417.76|12417.76|12419.35|12419.35|12419.35|12419.35|12417.76|12417.76|0
1655807060000|2022-06-21 10:24:20|12417.76|12417.76|12417.76|12417.76|12417.76|12417.76|12417.76|12417.76|0
1655807100000|2022-06-21 10:25:00|12416.17|12416.17|12411.98|12411.98|12416.17|12416.17|12411.98|12411.98|0
1655807150000|2022-06-21 10:25:50|12407.22|12407.22|12406.76|12406.76|12407.22|12407.22|12406.76|12406.76|0
1655807250000|2022-06-21 10:27:30|12411.52|12411.52|12411.52|12411.52|12411.52|12411.52|12411.52|12411.52|0
1655807310000|2022-06-21 10:28:30|12408.34|12408.34|12408.34|12408.34|12408.34|12408.34|12408.34|12408.34|0
1655807380000|2022-06-21 10:29:40|12409.74|12409.74|12409.74|12409.74|12409.74|12409.74|12409.74|12409.74|0
1655807390000|2022-06-21 10:29:50|12414.5|12414.5|12418.7|12418.7|12418.7|12418.7|12414.5|12414.5|0
1655807430000|2022-06-21 10:30:30|12420.29|12420.29|12420.29|12420.29|12420.29|12420.29|12420.29|12420.29|0
1655807460000|2022-06-21 10:31:00|12421.87|12421.87|12421.87|12421.87|12421.87|12421.87|12421.87|12421.87|0
1655807520000|2022-06-21 10:32:00|12423.27|12423.27|12423.27|12423.27|12423.27|12423.27|12423.27|12423.27|0
1655807550000|2022-06-21 10:32:30|12421.68|12421.68|12421.68|12421.68|12421.68|12421.68|12421.68|12421.68|0
1655807590000|2022-06-21 10:33:10|12429.62|12429.62|12428.03|12428.03|12429.62|12429.62|12428.03|12428.03|0
1655807610000|2022-06-21 10:33:30|12422.44|12422.44|12422.44|12422.44|12422.44|12422.44|12422.44|12422.44|0
1655807650000|2022-06-21 10:34:10|12423.36|12423.36|12423.36|12423.36|12423.36|12423.36|12423.36|12423.36|0
1655807660000|2022-06-21 10:34:20|12424.95|12424.95|12427.74|12427.74|12427.74|12427.74|12424.95|12424.95|0
1655807750000|2022-06-21 10:35:50|12422.98|12422.98|12414.4|12414.4|12422.98|12422.98|12414.4|12414.4|0
1655807790000|2022-06-21 10:36:30|12412.82|12412.82|12412.82|12412.82|12412.82|12412.82|12412.82|12412.82|0
1655807810000|2022-06-21 10:36:50|12415.61|12415.61|12414.02|12414.02|12415.61|12415.61|12414.02|12414.02|0
1655807820000|2022-06-21 10:37:00|12408.43|12408.43|12401.07|12401.07|12408.43|12408.43|12401.07|12401.07|0
1655807930000|2022-06-21 10:38:50|12397.89|12397.89|12397.89|12397.89|12397.89|12397.89|12397.89|12397.89|0
1655807940000|2022-06-21 10:39:00|12396.49|12396.49|12396.49|12396.49|12396.49|12396.49|12396.49|12396.49|0
1655807970000|2022-06-21 10:39:30|12390.14|12390.14|12385.76|12385.76|12390.14|12390.14|12385.76|12385.76|0
1655808000000|2022-06-21 10:40:00|12384.17|12384.17|12379.41|12379.41|12384.17|12384.17|12379.41|12379.41|0
1655808010000|2022-06-21 10:40:10|12377.82|12377.82|12377.82|12377.82|12377.82|12377.82|12377.82|12377.82|0
1655808020000|2022-06-21 10:40:20|12375.03|12375.03|12375.03|12375.03|12375.03|12375.03|12375.03|12375.03|0
1655808030000|2022-06-21 10:40:30|12371.85|12371.85|12371.85|12371.85|12371.85|12371.85|12371.85|12371.85|0
1655808070000|2022-06-21 10:41:10|12370.27|12370.27|12370.27|12370.27|12370.27|12370.27|12370.27|12370.27|0
1655808180000|2022-06-21 10:43:00|12365.5|12365.5|12363.92|12363.92|12365.5|12365.5|12363.92|12363.92|0
1655808300000|2022-06-21 10:45:00|12365.5|12365.5|12359.15|12359.15|12365.5|12365.5|12359.15|12359.15|0
1655808320000|2022-06-21 10:45:20|12357.76|12357.76|12357.76|12357.76|12357.76|12357.76|12357.76|12357.76|0
1655808360000|2022-06-21 10:46:00|12359.34|12359.34|12359.34|12359.34|12359.34|12359.34|12359.34|12359.34|0
1655808390000|2022-06-21 10:46:30|12360.93|12360.93|12360.93|12360.93|12360.93|12360.93|12360.93|12360.93|0
1655808450000|2022-06-21 10:47:30|12364.1|12364.1|12370.27|12370.27|12370.27|12370.27|12364.1|12364.1|0
1655808480000|2022-06-21 10:48:00|12371.66|12371.66|12371.66|12371.66|12371.66|12371.66|12371.66|12371.66|0
1655808530000|2022-06-21 10:48:50|12373.25|12373.25|12373.25|12373.25|12373.25|12373.25|12373.25|12373.25|0
1655808540000|2022-06-21 10:49:00|12376.43|12376.43|12377.82|12377.82|12377.82|12377.82|12376.43|12376.43|0
1655808600000|2022-06-21 10:50:00|12384.17|12384.17|12376.24|12376.24|12384.17|12384.17|12376.24|12376.24|0
1655808630000|2022-06-21 10:50:30|12373.06|12373.06|12376.24|12376.24|12376.24|12376.24|12373.06|12373.06|0
1655808740000|2022-06-21 10:52:20|12377.82|12377.82|12377.82|12377.82|12377.82|12377.82|12377.82|12377.82|0
1655808810000|2022-06-21 10:53:30|12381|12381|12384.17|12384.17|12384.17|12384.17|12381|12381|0
1655808820000|2022-06-21 10:53:40|12379.41|12379.41|12379.41|12379.41|12379.41|12379.41|12379.41|12379.41|0
1655808880000|2022-06-21 10:54:40|12378.01|12378.01|12378.01|12378.01|12378.01|12378.01|12378.01|12378.01|0
1655808890000|2022-06-21 10:54:50|12376.43|12376.43|12371.66|12371.66|12376.43|12376.43|12371.66|12371.66|0
1655808900000|2022-06-21 10:55:00|12366.9|12366.9|12365.31|12365.31|12366.9|12366.9|12365.31|12365.31|0
1655808910000|2022-06-21 10:55:10|12360.66|12360.66|12359.26|12359.26|12360.66|12360.66|12359.26|12359.26|0
1655808930000|2022-06-21 10:55:30|12357.68|12357.68|12360.47|12360.47|12360.47|12360.47|12357.68|12357.68|0
1655808970000|2022-06-21 10:56:10|12357.3|12357.3|12357.3|12357.3|12357.3|12357.3|12357.3|12357.3|0
1655809000000|2022-06-21 10:56:40|12350.31|12350.31|12345.54|12345.54|12350.31|12350.31|12345.54|12345.54|0
1655809050000|2022-06-21 10:57:30|12337.61|12337.61|12337.61|12337.61|12337.61|12337.61|12337.61|12337.61|0
1655809090000|2022-06-21 10:58:10|12336.02|12336.02|12336.02|12336.02|12336.02|12336.02|12336.02|12336.02|0
1655809100000|2022-06-21 10:58:20|12342.37|12342.37|12346.75|12346.75|12346.75|12346.75|12342.37|12342.37|0
1655809110000|2022-06-21 10:58:30|12349.93|12349.93|12349.93|12349.93|12349.93|12349.93|12349.93|12349.93|0
1655809180000|2022-06-21 10:59:40|12346.75|12346.75|12346.75|12346.75|12346.75|12346.75|12346.75|12346.75|0
1655809190000|2022-06-21 10:59:50|12349.93|12349.93|12349.93|12349.93|12349.93|12349.93|12349.93|12349.93|0
1655809220000|2022-06-21 11:00:20|12355.52|12355.52|12361.11|12361.11|12361.11|12361.11|12355.52|12355.52|0
1655809270000|2022-06-21 11:01:10|12364.28|12364.28|12364.28|12364.28|12364.28|12364.28|12364.28|12364.28|0
1655809290000|2022-06-21 11:01:30|12362.7|12362.7|12362.7|12362.7|12362.7|12362.7|12362.7|12362.7|0
1655809470000|2022-06-21 11:04:30|12368.29|12368.29|12368.29|12368.29|12368.29|12368.29|12368.29|12368.29|0
1655809480000|2022-06-21 11:04:40|12366.7|12366.7|12366.7|12366.7|12366.7|12366.7|12366.7|12366.7|0
1655809490000|2022-06-21 11:04:50|12363.53|12363.53|12363.53|12363.53|12363.53|12363.53|12363.53|12363.53|0
1655809510000|2022-06-21 11:05:10|12359.33|12359.33|12359.33|12359.33|12359.33|12359.33|12359.33|12359.33|0
1655809530000|2022-06-21 11:05:30|12356.54|12356.54|12356.54|12356.54|12356.54|12356.54|12356.54|12356.54|0
1655809540000|2022-06-21 11:05:40|12354.95|12354.95|12353.55|12353.55|12354.95|12354.95|12353.55|12353.55|0
1655809630000|2022-06-21 11:07:10|12345.61|12345.61|12345.61|12345.61|12345.61|12345.61|12345.61|12345.61|0
1655809660000|2022-06-21 11:07:40|12347.01|12347.01|12347.01|12347.01|12347.01|12347.01|12347.01|12347.01|0
1655809700000|2022-06-21 11:08:20|12342.25|12342.25|12342.25|12342.25|12342.25|12342.25|12342.25|12342.25|0
1655809710000|2022-06-21 11:08:30|12339.08|12339.08|12339.08|12339.08|12339.08|12339.08|12339.08|12339.08|0
1655809730000|2022-06-21 11:08:50|12343.84|12343.84|12343.84|12343.84|12343.84|12343.84|12343.84|12343.84|0
1655809780000|2022-06-21 11:09:40|12350.19|12350.19|12350.19|12350.19|12350.19|12350.19|12350.19|12350.19|0
1655809810000|2022-06-21 11:10:10|12347.01|12347.01|12347.01|12347.01|12347.01|12347.01|12347.01|12347.01|0
1655809970000|2022-06-21 11:12:50|12353.36|12353.36|12353.36|12353.36|12353.36|12353.36|12353.36|12353.36|0
1655810020000|2022-06-21 11:13:40|12351.77|12351.77|12351.77|12351.77|12351.77|12351.77|12351.77|12351.77|0
1655810090000|2022-06-21 11:14:50|12356.54|12356.54|12356.54|12356.54|12356.54|12356.54|12356.54|12356.54|0
1655810100000|2022-06-21 11:15:00|12359.71|12359.71|12359.71|12359.71|12359.71|12359.71|12359.71|12359.71|0
1655810130000|2022-06-21 11:15:30|12356.54|12356.54|12356.54|12356.54|12356.54|12356.54|12356.54|12356.54|0
1655810170000|2022-06-21 11:16:10|12353.36|12353.36|12353.36|12353.36|12353.36|12353.36|12353.36|12353.36|0
1655810280000|2022-06-21 11:18:00|12361.3|12361.3|12361.3|12361.3|12361.3|12361.3|12361.3|12361.3|0
1655810400000|2022-06-21 11:20:00|12372.41|12372.41|12372.41|12372.41|12372.41|12372.41|12372.41|12372.41|0
1655810410000|2022-06-21 11:20:10|12372.87|12372.87|12372.87|12372.87|12372.87|12372.87|12372.87|12372.87|0
1655810470000|2022-06-21 11:21:10|12374.27|12374.27|12374.27|12374.27|12374.27|12374.27|12374.27|12374.27|0
1655810480000|2022-06-21 11:21:20|12372.68|12372.68|12371.09|12371.09|12372.68|12372.68|12371.09|12371.09|0
1655810490000|2022-06-21 11:21:30|12369.51|12369.51|12369.51|12369.51|12369.51|12369.51|12369.51|12369.51|0
1655810500000|2022-06-21 11:21:40|12365.31|12365.31|12365.31|12365.31|12365.31|12365.31|12365.31|12365.31|0
1655810540000|2022-06-21 11:22:20|12360.55|12360.55|12360.55|12360.55|12360.55|12360.55|12360.55|12360.55|0
1655810570000|2022-06-21 11:22:50|12361.01|12361.01|12361.01|12361.01|12361.01|12361.01|12361.01|12361.01|0
1655810600000|2022-06-21 11:23:20|12360.55|12360.55|12354.96|12354.96|12360.55|12360.55|12354.96|12354.96|0
1655810640000|2022-06-21 11:24:00|12356.55|12356.55|12356.55|12356.55|12356.55|12356.55|12356.55|12356.55|0
1655810740000|2022-06-21 11:25:40|12364.93|12364.93|12364.93|12364.93|12364.93|12364.93|12364.93|12364.93|0
1655810770000|2022-06-21 11:26:10|12366.33|12366.33|12364.93|12364.93|12366.33|12366.33|12364.93|12364.93|0
1655810820000|2022-06-21 11:27:00|12369.7|12369.7|12369.7|12369.7|12369.7|12369.7|12369.7|12369.7|0
1655810930000|2022-06-21 11:28:50|12372.49|12372.49|12375.86|12375.86|12375.86|12375.86|12371.09|12371.09|0
1655810970000|2022-06-21 11:29:30|12379.03|12379.03|12379.03|12379.03|12379.03|12379.03|12379.03|12379.03|0
1655811010000|2022-06-21 11:30:10|12383.22|12383.22|12383.22|12383.22|12383.22|12383.22|12383.22|12383.22|0
1655811120000|2022-06-21 11:32:00|12381.83|12381.83|12372.3|12372.3|12381.83|12381.83|12372.3|12372.3|0
1655811140000|2022-06-21 11:32:20|12369.13|12369.13|12369.13|12369.13|12369.13|12369.13|12369.13|12369.13|0
1655811170000|2022-06-21 11:32:50|12381.83|12381.83|12381.83|12381.83|12381.83|12381.83|12381.83|12381.83|0
1655811200000|2022-06-21 11:33:20|12378.65|12378.65|12378.65|12378.65|12378.65|12378.65|12378.65|12378.65|0
1655811350000|2022-06-21 11:35:50|12375.48|12375.48|12375.48|12375.48|12375.48|12375.48|12375.48|12375.48|0
1655811440000|2022-06-21 11:37:20|12374.08|12374.08|12374.08|12374.08|12374.08|12374.08|12374.08|12374.08|0
1655811460000|2022-06-21 11:37:40|12367.73|12367.73|12367.73|12367.73|12367.73|12367.73|12367.73|12367.73|0
1655811480000|2022-06-21 11:38:00|12372.49|12372.49|12372.49|12372.49|12372.49|12372.49|12372.49|12372.49|0
1655811520000|2022-06-21 11:38:40|12369.32|12369.32|12369.32|12369.32|12369.32|12369.32|12369.32|12369.32|0
1655811540000|2022-06-21 11:39:00|12365.12|12365.12|12365.12|12365.12|12365.12|12365.12|12365.12|12365.12|0
1655811560000|2022-06-21 11:39:20|12369.89|12369.89|12369.89|12369.89|12369.89|12369.89|12369.89|12369.89|0
1655811740000|2022-06-21 11:42:20|12368.49|12368.49|12368.49|12368.49|12368.49|12368.49|12368.49|12368.49|0
1655811850000|2022-06-21 11:44:10|12372.68|12372.68|12372.68|12372.68|12372.68|12372.68|12372.68|12372.68|0
1655811860000|2022-06-21 11:44:20|12369.51|12369.51|12369.51|12369.51|12369.51|12369.51|12369.51|12369.51|0
1655811880000|2022-06-21 11:44:40|12367.92|12367.92|12367.92|12367.92|12367.92|12367.92|12367.92|12367.92|0
1655811900000|2022-06-21 11:45:00|12363.16|12363.16|12363.16|12363.16|12363.16|12363.16|12363.16|12363.16|0
1655812030000|2022-06-21 11:47:10|12358.39|12358.39|12355.22|12355.22|12358.39|12358.39|12355.22|12355.22|0
1655812080000|2022-06-21 11:48:00|12358.39|12358.39|12358.39|12358.39|12358.39|12358.39|12358.39|12358.39|0
1655812090000|2022-06-21 11:48:10|12361.57|12361.57|12361.57|12361.57|12361.57|12361.57|12361.57|12361.57|0
1655812130000|2022-06-21 11:48:50|12366.33|12366.33|12366.33|12366.33|12366.33|12366.33|12366.33|12366.33|0
1655812230000|2022-06-21 11:50:30|12365.87|12365.87|12365.87|12365.87|12365.87|12365.87|12365.87|12365.87|0
1655812250000|2022-06-21 11:50:50|12361.11|12361.11|12361.11|12361.11|12361.11|12361.11|12361.11|12361.11|0
1655812260000|2022-06-21 11:51:00|12348.53|12348.53|12348.53|12348.53|12348.53|12348.53|12348.53|12348.53|0
1655812310000|2022-06-21 11:51:50|12348.07|12348.07|12348.07|12348.07|12348.07|12348.07|12348.07|12348.07|0
1655812320000|2022-06-21 11:52:00|12341.08|12341.08|12342.02|12342.02|12342.02|12342.02|12340.62|12340.62|0
1655812380000|2022-06-21 11:53:00|12344.82|12344.82|12344.82|12344.82|12344.82|12344.82|12344.82|12344.82|0
1655812420000|2022-06-21 11:53:40|12335.29|12335.29|12335.29|12335.29|12335.29|12335.29|12335.29|12335.29|0
1655812450000|2022-06-21 11:54:10|12333.89|12333.89|12331.1|12331.1|12333.89|12333.89|12331.1|12331.1|0
1655812590000|2022-06-21 11:56:30|12329.51|12329.51|12329.51|12329.51|12329.51|12329.51|12329.51|12329.51|0
1655812690000|2022-06-21 11:58:10|12328.11|12328.11|12328.11|12328.11|12328.11|12328.11|12328.11|12328.11|0
1655812730000|2022-06-21 11:58:50|12331.29|12331.29|12331.29|12331.29|12331.29|12331.29|12331.29|12331.29|0
1655812770000|2022-06-21 11:59:30|12332.88|12332.88|12332.88|12332.88|12332.88|12332.88|12332.88|12332.88|0
1655812880000|2022-06-21 12:01:20|12321.69|12321.69|12321.69|12321.69|12321.69|12321.69|12321.69|12321.69|0
1655812890000|2022-06-21 12:01:30|12316.93|12316.93|12316.93|12316.93|12316.93|12316.93|12316.93|12316.93|0
1655812910000|2022-06-21 12:01:50|12318.52|12318.52|12318.52|12318.52|12318.52|12318.52|12318.52|12318.52|0
1655812930000|2022-06-21 12:02:10|12316.22|12316.22|12316.22|12316.22|12316.22|12316.22|12316.22|12316.22|0
1655812990000|2022-06-21 12:03:10|12314.64|12314.64|12314.64|12314.64|12314.64|12314.64|12314.64|12314.64|0
1655813230000|2022-06-21 12:07:10|12323.02|12323.02|12323.02|12323.02|12323.02|12323.02|12323.02|12323.02|0
1655813280000|2022-06-21 12:08:00|12325.82|12325.82|12325.82|12325.82|12325.82|12325.82|12325.82|12325.82|0
1655813310000|2022-06-21 12:08:30|12319.47|12319.47|12319.47|12319.47|12319.47|12319.47|12319.47|12319.47|0
1655813340000|2022-06-21 12:09:00|12322.64|12322.64|12328.99|12328.99|12328.99|12328.99|12322.64|12322.64|0
1655813370000|2022-06-21 12:09:30|12320.61|12320.61|12319.02|12319.02|12320.61|12320.61|12319.02|12319.02|0
1655813500000|2022-06-21 12:11:40|12320.61|12320.61|12320.61|12320.61|12320.61|12320.61|12320.61|12320.61|0
1655813530000|2022-06-21 12:12:10|12322.19|12322.19|12322.19|12322.19|12322.19|12322.19|12322.19|12322.19|0
1655813630000|2022-06-21 12:13:50|12317.43|12317.43|12317.43|12317.43|12317.43|12317.43|12317.43|12317.43|0
1655813720000|2022-06-21 12:15:20|12319.02|12319.02|12332.74|12332.74|12332.74|12332.74|12319.02|12319.02|0
1655813830000|2022-06-21 12:17:10|12335.91|12335.91|12342.26|12342.26|12343.85|12343.85|12335.91|12335.91|0
1655813880000|2022-06-21 12:18:00|12339.47|12339.47|12339.47|12339.47|12339.47|12339.47|12339.47|12339.47|0
1655813990000|2022-06-21 12:19:50|12336.29|12336.29|12336.29|12336.29|12336.29|12336.29|12336.29|12336.29|0
1655814040000|2022-06-21 12:20:40|12330.7|12330.7|12333.5|12333.5|12333.5|12333.5|12330.7|12330.7|0
1655814060000|2022-06-21 12:21:00|12328.73|12328.73|12328.73|12328.73|12328.73|12328.73|12328.73|12328.73|0
1655814070000|2022-06-21 12:21:10|12331.91|12331.91|12335.08|12335.08|12335.08|12335.08|12331.91|12331.91|0
1655814100000|2022-06-21 12:21:40|12340.67|12340.67|12340.67|12340.67|12340.67|12340.67|12340.67|12340.67|0
1655814170000|2022-06-21 12:22:50|12337.88|12337.88|12337.88|12337.88|12337.88|12337.88|12337.88|12337.88|0
1655814180000|2022-06-21 12:23:00|12340.67|12340.67|12340.67|12340.67|12340.67|12340.67|12340.67|12340.67|0
1655814250000|2022-06-21 12:24:10|12335.08|12335.08|12335.08|12335.08|12335.08|12335.08|12335.08|12335.08|0
1655814260000|2022-06-21 12:24:20|12323.97|12323.97|12323.97|12323.97|12323.97|12323.97|12323.97|12323.97|0
1655814300000|2022-06-21 12:25:00|12325.37|12325.37|12325.37|12325.37|12325.37|12325.37|12325.37|12325.37|0
1655814330000|2022-06-21 12:25:30|12326.77|12326.77|12328.35|12328.35|12328.35|12328.35|12326.77|12326.77|0
1655814350000|2022-06-21 12:25:50|12332.55|12332.55|12332.55|12332.55|12332.55|12332.55|12332.55|12332.55|0
1655814360000|2022-06-21 12:26:00|12336.74|12336.74|12336.74|12336.74|12336.74|12336.74|12336.74|12336.74|0
1655814370000|2022-06-21 12:26:10|12335.34|12335.34|12335.34|12335.34|12335.34|12335.34|12335.34|12335.34|0
1655814420000|2022-06-21 12:27:00|12338.14|12338.14|12346.26|12346.26|12350.46|12350.46|12338.14|12338.14|0
1655814580000|2022-06-21 12:29:40|12343.09|12343.09|12343.09|12343.09|12343.09|12343.09|12343.09|12343.09|0
1655814590000|2022-06-21 12:29:50|12340.29|12340.29|12335.91|12335.91|12340.29|12340.29|12335.91|12335.91|0
1655814620000|2022-06-21 12:30:20|12340.67|12340.67|12343.85|12343.85|12343.85|12343.85|12340.67|12340.67|0
1655814630000|2022-06-21 12:30:30|12345.44|12345.44|12345.44|12345.44|12345.44|12345.44|12345.44|12345.44|0
1655814660000|2022-06-21 12:31:00|12343.85|12343.85|12343.85|12343.85|12343.85|12343.85|12343.85|12343.85|0
1655814720000|2022-06-21 12:32:00|12339.66|12339.66|12339.66|12339.66|12339.66|12339.66|12339.66|12339.66|0
1655814730000|2022-06-21 12:32:10|12334.89|12334.89|12339.66|12339.66|12339.66|12339.66|12334.89|12334.89|0
1655814740000|2022-06-21 12:32:20|12335.46|12335.46|12335.46|12335.46|12335.46|12335.46|12335.46|12335.46|0
1655814780000|2022-06-21 12:33:00|12342.45|12342.45|12342.45|12342.45|12342.45|12342.45|12342.45|12342.45|0
1655814810000|2022-06-21 12:33:30|12340.86|12340.86|12340.86|12340.86|12340.86|12340.86|12340.86|12340.86|0
1655814820000|2022-06-21 12:33:40|12339.49|12339.49|12339.49|12339.49|12339.49|12339.49|12339.49|12339.49|0
1655814860000|2022-06-21 12:34:20|12331.55|12331.55|12331.55|12331.55|12331.55|12331.55|12331.55|12331.55|0
1655814880000|2022-06-21 12:34:40|12327.36|12327.36|12327.36|12327.36|12327.36|12327.36|12327.36|12327.36|0
1655814930000|2022-06-21 12:35:30|12335.29|12335.29|12335.29|12335.29|12335.29|12335.29|12335.29|12335.29|0
1655815000000|2022-06-21 12:36:40|12336.88|12336.88|12336.88|12336.88|12336.88|12336.88|12336.88|12336.88|0
1655815080000|2022-06-21 12:38:00|12340.05|12340.05|12340.05|12340.05|12340.05|12340.05|12340.05|12340.05|0
1655815110000|2022-06-21 12:38:30|12341.64|12341.64|12341.64|12341.64|12341.64|12341.64|12341.64|12341.64|0
1655815140000|2022-06-21 12:39:00|12338.47|12338.47|12333.89|12333.89|12338.47|12338.47|12333.89|12333.89|0
1655815160000|2022-06-21 12:39:20|12337.07|12337.07|12337.07|12337.07|12337.07|12337.07|12337.07|12337.07|0
1655815170000|2022-06-21 12:39:30|12332.31|12332.31|12332.31|12332.31|12332.31|12332.31|12332.31|12332.31|0
1655815190000|2022-06-21 12:39:50|12333.89|12333.89|12333.89|12333.89|12333.89|12333.89|12333.89|12333.89|0
1655815200000|2022-06-21 12:40:00|12335.48|12335.48|12335.48|12335.48|12335.48|12335.48|12335.48|12335.48|0
1655815270000|2022-06-21 12:41:10|12333.89|12333.89|12333.89|12333.89|12333.89|12333.89|12333.89|12333.89|0
1655815450000|2022-06-21 12:44:10|12330.72|12330.72|12330.72|12330.72|12330.72|12330.72|12330.72|12330.72|0
1655815640000|2022-06-21 12:47:20|12335.48|12335.48|12337.07|12337.07|12337.07|12337.07|12335.48|12335.48|0
1655815680000|2022-06-21 12:48:00|12332.88|12332.88|12332.88|12332.88|12332.88|12332.88|12332.88|12332.88|0
1655815710000|2022-06-21 12:48:30|12345.58|12345.58|12347.16|12347.16|12347.16|12347.16|12343.99|12343.99|0
1655815730000|2022-06-21 12:48:50|12348.75|12348.75|12352.94|12352.94|12352.94|12352.94|12348.75|12348.75|0
1655815760000|2022-06-21 12:49:20|12357.14|12357.14|12357.14|12357.14|12357.14|12357.14|12357.14|12357.14|0
1655815810000|2022-06-21 12:50:10|12363.49|12363.49|12363.49|12363.49|12363.49|12363.49|12363.49|12363.49|0
1655815820000|2022-06-21 12:50:20|12366.28|12366.28|12364.7|12364.7|12366.28|12366.28|12364.7|12364.7|0
1655815910000|2022-06-21 12:51:50|12366.28|12366.28|12366.28|12366.28|12366.28|12366.28|12366.28|12366.28|0
1655815940000|2022-06-21 12:52:20|12367.87|12367.87|12367.87|12367.87|12367.87|12367.87|12367.87|12367.87|0
1655816000000|2022-06-21 12:53:20|12362.28|12362.28|12362.28|12362.28|12362.28|12362.28|12362.28|12362.28|0
1655816040000|2022-06-21 12:54:00|12363.68|12363.68|12363.68|12363.68|12363.68|12363.68|12363.68|12363.68|0
1655816060000|2022-06-21 12:54:20|12365.07|12365.07|12365.07|12365.07|12365.07|12365.07|12365.07|12365.07|0
1655816120000|2022-06-21 12:55:20|12366.47|12366.47|12377.58|12377.58|12377.58|12377.58|12366.47|12366.47|0
1655816150000|2022-06-21 12:55:50|12380.76|12380.76|12380.76|12380.76|12380.76|12380.76|12380.76|12380.76|0
1655816190000|2022-06-21 12:56:30|12377.58|12377.58|12377.58|12377.58|12377.58|12377.58|12377.58|12377.58|0
1655816220000|2022-06-21 12:57:00|12372.82|12372.82|12379.17|12379.17|12379.17|12379.17|12372.82|12372.82|0
1655816230000|2022-06-21 12:57:10|12378.25|12378.25|12378.25|12378.25|12378.25|12378.25|12378.25|12378.25|0
1655816260000|2022-06-21 12:57:40|12371.27|12371.27|12371.27|12371.27|12371.27|12371.27|12371.27|12371.27|0
1655816270000|2022-06-21 12:57:50|12369.68|12369.68|12369.68|12369.68|12369.68|12369.68|12369.68|12369.68|0
1655816340000|2022-06-21 12:59:00|12374.44|12374.44|12371.27|12371.27|12374.44|12374.44|12371.27|12371.27|0
1655816390000|2022-06-21 12:59:50|12374.44|12374.44|12371.27|12371.27|12374.44|12374.44|12371.27|12371.27|0
1655816400000|2022-06-21 13:00:00|12364.28|12364.28|12364.28|12364.28|12364.28|12364.28|12364.28|12364.28|0
1655816430000|2022-06-21 13:00:30|12349.99|12349.99|12351.58|12351.58|12351.58|12351.58|12349.99|12349.99|0
1655816450000|2022-06-21 13:00:50|12356.34|12356.34|12356.34|12356.34|12356.34|12356.34|12356.34|12356.34|0
1655816520000|2022-06-21 13:02:00|12357.93|12357.93|12357.93|12357.93|12357.93|12357.93|12357.93|12357.93|0
1655816530000|2022-06-21 13:02:10|12362.12|12362.12|12362.12|12362.12|12362.12|12362.12|12362.12|12362.12|0
1655816550000|2022-06-21 13:02:30|12368.47|12368.47|12368.47|12368.47|12368.47|12368.47|12368.47|12368.47|0
1655816570000|2022-06-21 13:02:50|12365.29|12365.29|12361.1|12361.1|12365.29|12365.29|12361.1|12361.1|0
1655816700000|2022-06-21 13:05:00|12365.29|12365.29|12365.29|12365.29|12365.29|12365.29|12365.29|12365.29|0
1655816770000|2022-06-21 13:06:10|12359.51|12359.51|12359.51|12359.51|12359.51|12359.51|12359.51|12359.51|0
1655816780000|2022-06-21 13:06:20|12356.34|12356.34|12356.34|12356.34|12356.34|12356.34|12356.34|12356.34|0
1655816890000|2022-06-21 13:08:10|12357.74|12357.74|12357.74|12357.74|12357.74|12357.74|12357.74|12357.74|0
1655816940000|2022-06-21 13:09:00|12359.13|12359.13|12359.13|12359.13|12359.13|12359.13|12359.13|12359.13|0
1655816980000|2022-06-21 13:09:40|12362.31|12362.31|12362.31|12362.31|12362.31|12362.31|12362.31|12362.31|0
1655816990000|2022-06-21 13:09:50|12361.39|12361.39|12361.39|12361.39|12361.39|12361.39|12361.39|12361.39|0
1655817060000|2022-06-21 13:11:00|12362.98|12362.98|12362.98|12362.98|12362.98|12362.98|12362.98|12362.98|0
1655817180000|2022-06-21 13:13:00|12355.04|12355.04|12355.04|12355.04|12355.04|12355.04|12355.04|12355.04|0
1655817200000|2022-06-21 13:13:20|12358.22|12358.22|12358.22|12358.22|12358.22|12358.22|12358.22|12358.22|0
1655817230000|2022-06-21 13:13:50|12362.98|12362.98|12362.98|12362.98|12362.98|12362.98|12362.98|12362.98|0
1655817270000|2022-06-21 13:14:30|12361.39|12361.39|12361.39|12361.39|12361.39|12361.39|12361.39|12361.39|0
1655817290000|2022-06-21 13:14:50|12361.85|12361.85|12361.85|12361.85|12361.85|12361.85|12361.85|12361.85|0
1655817300000|2022-06-21 13:15:00|12363.44|12363.44|12363.44|12363.44|12363.44|12363.44|12363.44|12363.44|0
1655817310000|2022-06-21 13:15:10|12364.84|12364.84|12364.84|12364.84|12364.84|12364.84|12364.84|12364.84|0
1655817320000|2022-06-21 13:15:20|12366.23|12366.23|12369.41|12369.41|12369.41|12369.41|12366.23|12366.23|0
1655817330000|2022-06-21 13:15:30|12368.01|12368.01|12368.01|12368.01|12368.01|12368.01|12368.01|12368.01|0
1655817420000|2022-06-21 13:17:00|12369.6|12369.6|12369.6|12369.6|12369.6|12369.6|12369.6|12369.6|0
1655817480000|2022-06-21 13:18:00|12364.84|12364.84|12364.84|12364.84|12364.84|12364.84|12364.84|12364.84|0
1655817560000|2022-06-21 13:19:20|12360.07|12360.07|12360.07|12360.07|12360.07|12360.07|12360.07|12360.07|0
1655817600000|2022-06-21 13:20:00|12356.9|12356.9|12356.9|12356.9|12356.9|12356.9|12356.9|12356.9|0
1655817610000|2022-06-21 13:20:10|12355.31|12355.31|12355.31|12355.31|12355.31|12355.31|12355.31|12355.31|0
1655817650000|2022-06-21 13:20:50|12354.85|12354.85|12354.85|12354.85|12354.85|12354.85|12354.85|12354.85|0
1655817710000|2022-06-21 13:21:50|12353.26|12353.26|12353.26|12353.26|12353.26|12353.26|12353.26|12353.26|0
1655817730000|2022-06-21 13:22:10|12353.72|12353.72|12355.56|12355.56|12355.56|12355.56|12353.72|12353.72|0
1655817740000|2022-06-21 13:22:20|12356.02|12356.02|12356.48|12356.48|12356.48|12356.48|12356.02|12356.02|0
1655817770000|2022-06-21 13:22:50|12358.31|12358.31|12358.31|12358.31|12358.31|12358.31|12358.31|12358.31|0
1655817790000|2022-06-21 13:23:10|12362.51|12362.51|12365.3|12365.3|12365.3|12365.3|12362.51|12362.51|0
1655817800000|2022-06-21 13:23:20|12364.39|12364.39|12361.59|12361.59|12364.39|12364.39|12361.59|12361.59|0
1655817840000|2022-06-21 13:24:00|12363.18|12363.18|12364.76|12364.76|12364.76|12364.76|12363.18|12363.18|0
1655817860000|2022-06-21 13:24:20|12361.59|12361.59|12361.59|12361.59|12361.59|12361.59|12361.59|12361.59|0
1655817910000|2022-06-21 13:25:10|12358.41|12358.41|12358.41|12358.41|12358.41|12358.41|12358.41|12358.41|0
1655817920000|2022-06-21 13:25:20|12359.81|12359.81|12359.81|12359.81|12359.81|12359.81|12359.81|12359.81|0
1655817930000|2022-06-21 13:25:30|12357.02|12357.02|12357.02|12357.02|12357.02|12357.02|12357.02|12357.02|0
1655817980000|2022-06-21 13:26:20|12349.08|12349.08|12347.68|12347.68|12349.08|12349.08|12347.68|12347.68|0
1655818060000|2022-06-21 13:27:40|12339.3|12339.3|12339.3|12339.3|12339.3|12339.3|12339.3|12339.3|0
1655818090000|2022-06-21 13:28:10|12336.12|12336.12|12337.71|12337.71|12337.71|12337.71|12336.12|12336.12|0
1655818180000|2022-06-21 13:29:40|12339.3|12339.3|12340.88|12340.88|12340.88|12340.88|12339.3|12339.3|0
1655818200000|2022-06-21 13:30:00|12343.68|12343.68|12352.82|12352.82|12352.82|12352.82|12343.68|12343.68|0
1655818210000|2022-06-21 13:30:10|12357.59|12357.59|12356.19|12356.19|12357.59|12357.59|12356.19|12356.19|0
1655818230000|2022-06-21 13:30:30|12360.38|12360.38|12348.25|12348.25|12360.38|12360.38|12348.25|12348.25|0
1655818250000|2022-06-21 13:30:50|12346.66|12346.66|12346.66|12346.66|12346.66|12346.66|12346.66|12346.66|0
1655818260000|2022-06-21 13:31:00|12345.08|12345.08|12345.08|12345.08|12345.08|12345.08|12345.08|12345.08|0
1655818270000|2022-06-21 13:31:10|12340.31|12340.31|12340.31|12340.31|12340.31|12340.31|12340.31|12340.31|0
1655818290000|2022-06-21 13:31:30|12341.9|12341.9|12341.9|12341.9|12341.9|12341.9|12341.9|12341.9|0
1655818310000|2022-06-21 13:31:50|12346.66|12346.66|12346.66|12346.66|12346.66|12346.66|12346.66|12346.66|0
1655818320000|2022-06-21 13:32:00|12349.46|12349.46|12349.46|12349.46|12349.46|12349.46|12349.46|12349.46|0
1655818330000|2022-06-21 13:32:10|12358.98|12358.98|12354.41|12354.41|12358.98|12358.98|12354.41|12354.41|0
1655818360000|2022-06-21 13:32:40|12349.65|12349.65|12345.46|12345.46|12349.65|12349.65|12345.46|12345.46|0
1655818400000|2022-06-21 13:33:20|12346.85|12346.85|12345.46|12345.46|12346.85|12346.85|12345.46|12345.46|0
1655818410000|2022-06-21 13:33:30|12343.87|12343.87|12343.87|12343.87|12343.87|12343.87|12343.87|12343.87|0
1655818420000|2022-06-21 13:33:40|12321.5|12321.5|12321.5|12321.5|12321.5|12321.5|12321.5|12321.5|0
1655818430000|2022-06-21 13:33:50|12339.67|12339.67|12336.5|12336.5|12339.67|12339.67|12336.5|12336.5|0
1655818440000|2022-06-21 13:34:00|12332.31|12332.31|12332.31|12332.31|12332.31|12332.31|12332.31|12332.31|0
1655818450000|2022-06-21 13:34:10|12330.72|12330.72|12330.72|12330.72|12330.72|12330.72|12330.72|12330.72|0
1655818480000|2022-06-21 13:34:40|12323.73|12323.73|12323.73|12323.73|12323.73|12323.73|12323.73|12323.73|0
1655818500000|2022-06-21 13:35:00|12321.89|12321.89|12321.89|12321.89|12321.89|12321.89|12321.89|12321.89|0
1655818510000|2022-06-21 13:35:10|12323.48|12323.48|12320.31|12320.31|12323.48|12323.48|12320.31|12320.31|0
1655818520000|2022-06-21 13:35:20|12323.48|12323.48|12323.48|12323.48|12323.48|12323.48|12323.48|12323.48|0
1655818560000|2022-06-21 13:36:00|12328.24|12328.24|12328.24|12328.24|12328.24|12328.24|12328.24|12328.24|0
1655818620000|2022-06-21 13:37:00|12325.07|12325.07|12325.07|12325.07|12325.07|12325.07|12325.07|12325.07|0
1655818630000|2022-06-21 13:37:10|12321.89|12321.89|12321.89|12321.89|12321.89|12321.89|12321.89|12321.89|0
1655818640000|2022-06-21 13:37:20|12316.11|12316.11|12318.91|12318.91|12318.91|12318.91|12316.11|12316.11|0
1655818650000|2022-06-21 13:37:30|12323.1|12323.1|12321.51|12321.51|12324.5|12324.5|12321.51|12321.51|0
1655818660000|2022-06-21 13:37:40|12322.91|12322.91|12317.42|12317.42|12322.91|12322.91|12317.42|12317.42|0
1655818680000|2022-06-21 13:38:00|12314.63|12314.63|12311.83|12311.83|12314.63|12314.63|12311.83|12311.83|0
1655818690000|2022-06-21 13:38:10|12314.63|12314.63|12314.63|12314.63|12314.63|12314.63|12314.63|12314.63|0
1655818730000|2022-06-21 13:38:50|12309.86|12309.86|12309.86|12309.86|12309.86|12309.86|12309.86|12309.86|0
1655818740000|2022-06-21 13:39:00|12307.07|12307.07|12305.67|12305.67|12307.07|12307.07|12305.67|12305.67|0
1655818760000|2022-06-21 13:39:20|12302.5|12302.5|12302.5|12302.5|12302.5|12302.5|12302.5|12302.5|0
1655818790000|2022-06-21 13:39:50|12303.89|12303.89|12308.66|12308.66|12308.66|12308.66|12303.89|12303.89|0
1655818800000|2022-06-21 13:40:00|12311.83|12311.83|12311.83|12311.83|12311.83|12311.83|12311.83|12311.83|0
1655818830000|2022-06-21 13:40:30|12319.77|12319.77|12319.77|12319.77|12319.77|12319.77|12319.77|12319.77|0
1655818840000|2022-06-21 13:40:40|12322.94|12322.94|12322.94|12322.94|12322.94|12322.94|12322.94|12322.94|0
1655818880000|2022-06-21 13:41:20|12326.12|12326.12|12337.68|12337.68|12337.68|12337.68|12326.12|12326.12|0
1655818930000|2022-06-21 13:42:10|12334.88|12334.88|12334.88|12334.88|12334.88|12334.88|12334.88|12334.88|0
1655818960000|2022-06-21 13:42:40|12328.53|12328.53|12328.53|12328.53|12328.53|12328.53|12328.53|12328.53|0
1655818980000|2022-06-21 13:43:00|12322.18|12322.18|12316.02|12316.02|12322.18|12322.18|12316.02|12316.02|0
1655819010000|2022-06-21 13:43:30|12306.5|12306.5|12306.5|12306.5|12306.5|12306.5|12306.5|12306.5|0
1655819040000|2022-06-21 13:44:00|12302.31|12302.31|12307.07|12307.07|12307.07|12307.07|12302.31|12302.31|0
1655819050000|2022-06-21 13:44:10|12305.69|12305.69|12305.69|12305.69|12305.69|12305.69|12305.69|12305.69|0
1655819060000|2022-06-21 13:44:20|12308.49|12308.49|12305.31|12305.31|12308.49|12308.49|12305.31|12305.31|0
1655819070000|2022-06-21 13:44:30|12303.91|12303.91|12303.91|12303.91|12303.91|12303.91|12303.91|12303.91|0
1655819080000|2022-06-21 13:44:40|12302.33|12302.33|12300.74|12300.74|12302.33|12302.33|12300.74|12300.74|0
1655819100000|2022-06-21 13:45:00|12299.34|12299.34|12299.34|12299.34|12299.34|12299.34|12299.34|12299.34|0
1655819110000|2022-06-21 13:45:10|12298.42|12298.42|12298.42|12298.42|12298.42|12298.42|12298.42|12298.42|0
1655819130000|2022-06-21 13:45:30|12290.04|12290.04|12283.69|12283.69|12290.04|12290.04|12283.69|12283.69|0
1655819140000|2022-06-21 13:45:40|12282.31|12282.31|12277.55|12277.55|12282.31|12282.31|12277.55|12277.55|0
1655819160000|2022-06-21 13:46:00|12274.75|12274.75|12274.75|12274.75|12274.75|12274.75|12274.75|12274.75|0
1655819170000|2022-06-21 13:46:10|12269.16|12269.16|12261.22|12261.22|12269.16|12269.16|12261.22|12261.22|0
1655819190000|2022-06-21 13:46:30|12265.98|12265.98|12265.98|12265.98|12265.98|12265.98|12265.98|12265.98|0
1655819200000|2022-06-21 13:46:40|12268.78|12268.78|12273.35|12273.35|12273.35|12273.35|12268.78|12268.78|0
1655819210000|2022-06-21 13:46:50|12277.55|12277.55|12280.53|12280.53|12280.53|12280.53|12277.36|12277.36|0
1655819220000|2022-06-21 13:47:00|12278.94|12278.94|12278.94|12278.94|12278.94|12278.94|12278.94|12278.94|0
1655819230000|2022-06-21 13:47:10|12277.36|12277.36|12277.36|12277.36|12277.36|12277.36|12277.36|12277.36|0
1655819240000|2022-06-21 13:47:20|12275.77|12275.77|12275.77|12275.77|12275.77|12275.77|12275.77|12275.77|0
1655819260000|2022-06-21 13:47:40|12270.18|12270.18|12271.77|12271.77|12271.77|12271.77|12270.18|12270.18|0
1655819280000|2022-06-21 13:48:00|12278.75|12278.75|12277.36|12277.36|12278.75|12278.75|12277.36|12277.36|0
1655819290000|2022-06-21 13:48:10|12274.18|12274.18|12272.59|12272.59|12274.18|12274.18|12272.59|12272.59|0
1655819300000|2022-06-21 13:48:20|12275.77|12275.77|12275.77|12275.77|12275.77|12275.77|12275.77|12275.77|0
1655819320000|2022-06-21 13:48:40|12281.36|12281.36|12281.36|12281.36|12281.36|12281.36|12281.36|12281.36|0
1655819340000|2022-06-21 13:49:00|12279.96|12279.96|12279.96|12279.96|12279.96|12279.96|12279.96|12279.96|0
1655819400000|2022-06-21 13:50:00|12273.61|12273.61|12273.61|12273.61|12273.61|12273.61|12273.61|12273.61|0
1655819410000|2022-06-21 13:50:10|12270.44|12270.44|12270.44|12270.44|12270.44|12270.44|12270.44|12270.44|0
1655819460000|2022-06-21 13:51:00|12266.24|12266.24|12258.31|12258.31|12266.24|12266.24|12258.31|12258.31|0
1655819470000|2022-06-21 13:51:10|12261.1|12261.1|12261.1|12261.1|12261.1|12261.1|12261.1|12261.1|0
1655819500000|2022-06-21 13:51:40|12258.31|12258.31|12256.72|12256.72|12258.31|12258.31|12256.72|12256.72|0
1655819510000|2022-06-21 13:51:50|12255.32|12255.32|12246.37|12246.37|12255.32|12255.32|12246.37|12246.37|0
1655819530000|2022-06-21 13:52:10|12247.95|12247.95|12247.95|12247.95|12247.95|12247.95|12247.95|12247.95|0
1655819550000|2022-06-21 13:52:30|12251.13|12251.13|12251.13|12251.13|12251.13|12251.13|12251.13|12251.13|0
1655819570000|2022-06-21 13:52:50|12253.92|12253.92|12253.92|12253.92|12253.92|12253.92|12253.92|12253.92|0
1655819580000|2022-06-21 13:53:00|12257.1|12257.1|12257.1|12257.1|12257.1|12257.1|12257.1|12257.1|0
1655819590000|2022-06-21 13:53:10|12261.86|12261.86|12262.07|12262.07|12263.45|12263.45|12261.86|12261.86|0
1655819600000|2022-06-21 13:53:20|12265.25|12265.25|12265.25|12265.25|12265.25|12265.25|12265.25|12265.25|0
1655819650000|2022-06-21 13:54:10|12263.85|12263.85|12263.85|12263.85|12263.85|12263.85|12263.85|12263.85|0
1655819690000|2022-06-21 13:54:50|12265.44|12265.44|12265.44|12265.44|12265.44|12265.44|12265.44|12265.44|0
1655819720000|2022-06-21 13:55:20|12267.27|12267.27|12274.72|12274.72|12274.72|12274.72|12267.27|12267.27|0
1655819740000|2022-06-21 13:55:40|12277.52|12277.52|12277.52|12277.52|12277.52|12277.52|12277.52|12277.52|0
1655819760000|2022-06-21 13:56:00|12279.1|12279.1|12279.1|12279.1|12279.1|12279.1|12279.1|12279.1|0
1655819770000|2022-06-21 13:56:10|12274.91|12274.91|12270.34|12270.34|12274.91|12274.91|12270.34|12270.34|0
1655819820000|2022-06-21 13:57:00|12273.51|12273.51|12273.51|12273.51|12273.51|12273.51|12273.51|12273.51|0
1655819840000|2022-06-21 13:57:20|12275.1|12275.1|12279.86|12279.86|12279.86|12279.86|12275.1|12275.1|0
1655819850000|2022-06-21 13:57:30|12281.45|12281.45|12281.45|12281.45|12281.45|12281.45|12281.45|12281.45|0
1655819870000|2022-06-21 13:57:50|12285.64|12285.64|12285.64|12285.64|12285.64|12285.64|12285.64|12285.64|0
1655819900000|2022-06-21 13:58:20|12287.23|12287.23|12287.23|12287.23|12287.23|12287.23|12287.23|12287.23|0
1655819910000|2022-06-21 13:58:30|12288.82|12288.82|12288.82|12288.82|12288.82|12288.82|12288.82|12288.82|0
1655819920000|2022-06-21 13:58:40|12291.99|12291.99|12291.99|12291.99|12291.99|12291.99|12291.99|12291.99|0
1655819930000|2022-06-21 13:58:50|12293.58|12293.58|12293.58|12293.58|12293.58|12293.58|12293.58|12293.58|0
1655819940000|2022-06-21 13:59:00|12298.34|12298.34|12298.34|12298.34|12298.34|12298.34|12298.34|12298.34|0
1655819960000|2022-06-21 13:59:20|12299.93|12299.93|12299.93|12299.93|12299.93|12299.93|12299.93|12299.93|0
1655819970000|2022-06-21 13:59:30|12309.71|12309.71|12309.71|12309.71|12309.71|12309.71|12309.71|12309.71|0
1655819980000|2022-06-21 13:59:40|12306.92|12306.92|12306.92|12306.92|12306.92|12306.92|12306.92|12306.92|0
1655819990000|2022-06-21 13:59:50|12303.74|12303.74|12303.74|12303.74|12303.74|12303.74|12302.16|12302.16|0
1655820010000|2022-06-21 14:00:10|12305.14|12305.14|12305.14|12305.14|12305.14|12305.14|12305.14|12305.14|0
1655820040000|2022-06-21 14:00:40|12303.55|12303.55|12303.55|12303.55|12303.55|12303.55|12303.55|12303.55|0
1655820050000|2022-06-21 14:00:50|12308.32|12308.32|12308.32|12308.32|12308.32|12308.32|12308.32|12308.32|0
1655820060000|2022-06-21 14:01:00|12308.78|12308.78|12308.78|12308.78|12308.78|12308.78|12308.78|12308.78|0
1655820070000|2022-06-21 14:01:10|12305.98|12305.98|12305.98|12305.98|12305.98|12305.98|12305.98|12305.98|0
1655820090000|2022-06-21 14:01:30|12308.78|12308.78|12308.78|12308.78|12308.78|12308.78|12308.78|12308.78|0
1655820160000|2022-06-21 14:02:40|12302.43|12302.43|12299.17|12299.17|12302.43|12302.43|12298.23|12298.23|0
1655820170000|2022-06-21 14:02:50|12298.71|12298.71|12298.71|12298.71|12298.71|12298.71|12298.71|12298.71|0
1655820180000|2022-06-21 14:03:00|12295.54|12295.54|12298.71|12298.71|12298.71|12298.71|12295.54|12295.54|0
1655820200000|2022-06-21 14:03:20|12295.92|12295.92|12297.31|12297.31|12297.31|12297.31|12295.92|12295.92|0
1655820240000|2022-06-21 14:04:00|12297.77|12297.77|12297.77|12297.77|12297.77|12297.77|12297.77|12297.77|0
1655820260000|2022-06-21 14:04:20|12308.89|12308.89|12308.89|12308.89|12308.89|12308.89|12308.89|12308.89|0
1655820280000|2022-06-21 14:04:40|12309.34|12309.34|12309.34|12309.34|12309.34|12309.34|12309.34|12309.34|0
1655820310000|2022-06-21 14:05:10|12306.17|12306.17|12306.17|12306.17|12306.17|12306.17|12306.17|12306.17|0
1655820330000|2022-06-21 14:05:30|12307.76|12307.76|12301.41|12301.41|12307.76|12307.76|12301.41|12301.41|0
1655820380000|2022-06-21 14:06:20|12307.76|12307.76|12311.95|12311.95|12311.95|12311.95|12307.76|12307.76|0
1655820420000|2022-06-21 14:07:00|12316.14|12316.14|12316.14|12316.14|12316.14|12316.14|12316.14|12316.14|0
1655820460000|2022-06-21 14:07:40|12317.73|12317.73|12317.73|12317.73|12317.73|12317.73|12317.73|12317.73|0
1655820500000|2022-06-21 14:08:20|12319.32|12319.32|12319.32|12319.32|12319.32|12319.32|12319.32|12319.32|0
1655820510000|2022-06-21 14:08:30|12317.73|12317.73|12317.73|12317.73|12317.73|12317.73|12317.73|12317.73|0
1655820530000|2022-06-21 14:08:50|12322.49|12322.49|12322.49|12322.49|12322.49|12322.49|12322.49|12322.49|0
1655820550000|2022-06-21 14:09:10|12318.3|12318.3|12318.3|12318.3|12318.3|12318.3|12318.3|12318.3|0
1655820600000|2022-06-21 14:10:00|12307.19|12307.19|12307.19|12307.19|12307.19|12307.19|12307.19|12307.19|0
1655820640000|2022-06-21 14:10:40|12305.6|12305.6|12305.6|12305.6|12305.6|12305.6|12305.6|12305.6|0
1655820650000|2022-06-21 14:10:50|12304.01|12304.01|12305.6|12305.6|12305.6|12305.6|12304.01|12304.01|0
1655820660000|2022-06-21 14:11:00|12308.78|12308.78|12308.78|12308.78|12308.78|12308.78|12308.78|12308.78|0
1655820730000|2022-06-21 14:12:10|12307.19|12307.19|12307.19|12307.19|12307.19|12307.19|12307.19|12307.19|0
1655820740000|2022-06-21 14:12:20|12308.78|12308.78|12307.38|12307.38|12308.78|12308.78|12307.38|12307.38|0
1655820800000|2022-06-21 14:13:20|12304.58|12304.58|12306.17|12306.17|12306.17|12306.17|12304.58|12304.58|0
1655820870000|2022-06-21 14:14:30|12310.93|12310.93|12312.52|12312.52|12312.52|12312.52|12310.93|12310.93|0
1655820900000|2022-06-21 14:15:00|12312.06|12312.06|12313.65|12313.65|12313.65|12313.65|12312.06|12312.06|0
1655820930000|2022-06-21 14:15:30|12312.06|12312.06|12312.06|12312.06|12312.06|12312.06|12312.06|12312.06|0
1655820970000|2022-06-21 14:16:10|12315.24|12315.24|12315.24|12315.24|12315.24|12315.24|12315.24|12315.24|0
1655821000000|2022-06-21 14:16:40|12318.03|12318.03|12318.03|12318.03|12318.03|12318.03|12318.03|12318.03|0
1655821020000|2022-06-21 14:17:00|12321.21|12321.21|12321.21|12321.21|12321.21|12321.21|12321.21|12321.21|0
1655821030000|2022-06-21 14:17:10|12324|12324|12322.41|12322.41|12325.4|12325.4|12322.41|12322.41|0
1655821040000|2022-06-21 14:17:20|12324|12324|12324|12324|12324|12324|12324|12324|0
1655821050000|2022-06-21 14:17:30|12325.59|12325.59|12325.59|12325.59|12325.59|12325.59|12325.59|12325.59|0
1655821060000|2022-06-21 14:17:40|12327.18|12327.18|12330.35|12330.35|12330.35|12330.35|12327.18|12327.18|0
1655821070000|2022-06-21 14:17:50|12331.27|12331.27|12331.27|12331.27|12331.27|12331.27|12331.27|12331.27|0
1655821080000|2022-06-21 14:18:00|12335.46|12335.46|12335.46|12335.46|12335.46|12335.46|12335.46|12335.46|0
1655821100000|2022-06-21 14:18:20|12343.4|12343.4|12343.4|12343.4|12343.4|12343.4|12343.4|12343.4|0
1655821180000|2022-06-21 14:19:40|12340.6|12340.6|12340.6|12340.6|12340.6|12340.6|12340.6|12340.6|0
1655821200000|2022-06-21 14:20:00|12324.73|12324.73|12324.73|12324.73|12324.73|12324.73|12324.73|12324.73|0
1655821240000|2022-06-21 14:20:40|12327.9|12327.9|12327.9|12327.9|12327.9|12327.9|12327.9|12327.9|0
1655821270000|2022-06-21 14:21:10|12331.08|12331.08|12329.3|12329.3|12331.08|12331.08|12327.9|12327.9|0
1655821330000|2022-06-21 14:22:10|12335.65|12335.65|12335.65|12335.65|12335.65|12335.65|12335.65|12335.65|0
1655821340000|2022-06-21 14:22:20|12339.85|12339.85|12339.85|12339.85|12339.85|12339.85|12339.85|12339.85|0
1655821360000|2022-06-21 14:22:40|12341.43|12341.43|12341.43|12341.43|12341.43|12341.43|12341.43|12341.43|0
1655821410000|2022-06-21 14:23:30|12343.73|12343.73|12343.73|12343.73|12343.73|12343.73|12343.73|12343.73|0
1655821480000|2022-06-21 14:24:40|12342.14|12342.14|12342.14|12342.14|12342.14|12342.14|12342.14|12342.14|0
1655821500000|2022-06-21 14:25:00|12340.55|12340.55|12340.55|12340.55|12340.55|12340.55|12340.55|12340.55|0
1655821520000|2022-06-21 14:25:20|12342.14|12342.14|12342.14|12342.14|12342.14|12342.14|12342.14|12342.14|0
1655821530000|2022-06-21 14:25:30|12341.22|12341.22|12341.22|12341.22|12341.22|12341.22|12341.22|12341.22|0
1655821540000|2022-06-21 14:25:40|12340.3|12340.3|12336.11|12336.11|12340.3|12340.3|12329.76|12329.76|0
1655821550000|2022-06-21 14:25:50|12337.7|12337.7|12332.94|12332.94|12337.7|12337.7|12332.94|12332.94|0
1655821600000|2022-06-21 14:26:40|12330.14|12330.14|12330.14|12330.14|12330.14|12330.14|12330.14|12330.14|0
1655821650000|2022-06-21 14:27:30|12326.97|12326.97|12326.97|12326.97|12326.97|12326.97|12326.97|12326.97|0
1655821670000|2022-06-21 14:27:50|12322.77|12322.77|12316.63|12316.63|12322.77|12322.77|12316.63|12316.63|0
1655821680000|2022-06-21 14:28:00|12316.17|12316.17|12313.38|12313.38|12316.17|12316.17|12313.38|12313.38|0
1655821690000|2022-06-21 14:28:10|12311.98|12311.98|12311.98|12311.98|12311.98|12311.98|12311.98|12311.98|0
1655821720000|2022-06-21 14:28:40|12310.58|12310.58|12310.58|12310.58|12310.58|12310.58|12310.58|12310.58|0
1655821730000|2022-06-21 14:28:50|12304.23|12304.23|12304.23|12304.23|12304.23|12304.23|12304.23|12304.23|0
1655821740000|2022-06-21 14:29:00|12301.44|12301.44|12301.44|12301.44|12301.44|12301.44|12301.44|12301.44|0
1655821750000|2022-06-21 14:29:10|12304.61|12304.61|12308.81|12308.81|12308.81|12308.81|12304.61|12304.61|0
1655821760000|2022-06-21 14:29:20|12308.35|12308.35|12308.35|12308.35|12308.35|12308.35|12308.35|12308.35|0
1655821770000|2022-06-21 14:29:30|12311.14|12311.14|12311.14|12311.14|12311.14|12311.14|12311.14|12311.14|0
1655821800000|2022-06-21 14:30:00|12312.73|12312.73|12311.97|12311.97|12318.32|12318.32|12311.97|12311.97|0
1655821850000|2022-06-21 14:30:50|12316.73|12316.73|12316.73|12316.73|12316.73|12316.73|12316.73|12316.73|0
1655821880000|2022-06-21 14:31:20|12315.15|12315.15|12315.15|12315.15|12315.15|12315.15|12315.15|12315.15|0
1655821890000|2022-06-21 14:31:30|12312.35|12312.35|12308.16|12308.16|12312.35|12312.35|12308.16|12308.16|0
1655821910000|2022-06-21 14:31:50|12306.76|12306.76|12306.76|12306.76|12306.76|12306.76|12306.76|12306.76|0
1655821960000|2022-06-21 14:32:40|12303.96|12303.96|12301.17|12301.17|12303.96|12303.96|12301.17|12301.17|0
1655822010000|2022-06-21 14:33:30|12299.58|12299.58|12299.58|12299.58|12299.58|12299.58|12299.58|12299.58|0
1655822070000|2022-06-21 14:34:30|12299.12|12299.12|12299.12|12299.12|12299.12|12299.12|12299.12|12299.12|0
1655822080000|2022-06-21 14:34:40|12300.52|12300.52|12300.52|12300.52|12300.52|12300.52|12300.52|12300.52|0
1655822100000|2022-06-21 14:35:00|12298.93|12298.93|12297.34|12297.34|12298.93|12298.93|12297.34|12297.34|0
1655822120000|2022-06-21 14:35:20|12292.58|12292.58|12292.58|12292.58|12292.58|12292.58|12292.58|12292.58|0
1655822160000|2022-06-21 14:36:00|12288.39|12288.39|12288.39|12288.39|12288.39|12288.39|12288.39|12288.39|0
1655822170000|2022-06-21 14:36:10|12291.56|12291.56|12291.56|12291.56|12291.56|12291.56|12291.56|12291.56|0
1655822190000|2022-06-21 14:36:30|12289.98|12289.98|12289.98|12289.98|12289.98|12289.98|12289.98|12289.98|0
1655822220000|2022-06-21 14:37:00|12286.8|12286.8|12282.61|12282.61|12286.8|12286.8|12282.61|12282.61|0
1655822230000|2022-06-21 14:37:10|12277.85|12277.85|12277.85|12277.85|12277.85|12277.85|12277.85|12277.85|0
1655822260000|2022-06-21 14:37:40|12281.02|12281.02|12281.02|12281.02|12281.02|12281.02|12281.02|12281.02|0
1655822280000|2022-06-21 14:38:00|12282.42|12282.42|12285.21|12285.21|12285.21|12285.21|12282.42|12282.42|0
1655822290000|2022-06-21 14:38:10|12286.8|12286.8|12286.8|12286.8|12286.8|12286.8|12286.8|12286.8|0
1655822300000|2022-06-21 14:38:20|12289.98|12289.98|12289.98|12289.98|12289.98|12289.98|12289.98|12289.98|0
1655822310000|2022-06-21 14:38:30|12291.37|12291.37|12292.77|12292.77|12292.77|12292.77|12291.37|12291.37|0
1655822330000|2022-06-21 14:38:50|12291.37|12291.37|12291.37|12291.37|12291.37|12291.37|12291.37|12291.37|0
1655822370000|2022-06-21 14:39:30|12294.55|12294.55|12296.14|12296.14|12296.14|12296.14|12294.55|12294.55|0
1655822410000|2022-06-21 14:40:10|12294.55|12294.55|12294.55|12294.55|12294.55|12294.55|12294.55|12294.55|0
1655822470000|2022-06-21 14:41:10|12295.95|12295.95|12294.36|12294.36|12295.95|12295.95|12294.36|12294.36|0
1655822500000|2022-06-21 14:41:40|12293.9|12293.9|12293.9|12293.9|12293.9|12293.9|12293.9|12293.9|0
1655822520000|2022-06-21 14:42:00|12295.3|12295.3|12295.3|12295.3|12295.3|12295.3|12295.3|12295.3|0
1655822530000|2022-06-21 14:42:10|12293.9|12293.9|12293.9|12293.9|12293.9|12293.9|12293.9|12293.9|0
1655822560000|2022-06-21 14:42:40|12297.08|12297.08|12297.08|12297.08|12297.08|12297.08|12297.08|12297.08|0
1655822570000|2022-06-21 14:42:50|12300.25|12300.25|12300.25|12300.25|12300.25|12300.25|12300.25|12300.25|0
1655822600000|2022-06-21 14:43:20|12301.65|12301.65|12301.65|12301.65|12301.65|12301.65|12301.65|12301.65|0
1655822610000|2022-06-21 14:43:30|12300.06|12300.06|12301.44|12301.44|12301.44|12301.44|12300.06|12300.06|0
1655822660000|2022-06-21 14:44:20|12298.64|12298.64|12298.64|12298.64|12298.64|12298.64|12298.64|12298.64|0
1655822670000|2022-06-21 14:44:30|12297.05|12297.05|12297.05|12297.05|12297.05|12297.05|12297.05|12297.05|0
1655822680000|2022-06-21 14:44:40|12301.82|12301.82|12301.82|12301.82|12301.82|12301.82|12301.82|12301.82|0
1655822690000|2022-06-21 14:44:50|12303.4|12303.4|12302.01|12302.01|12305.18|12305.18|12302.01|12302.01|0
1655822700000|2022-06-21 14:45:00|12300.42|12300.42|12300.42|12300.42|12300.42|12300.42|12300.42|12300.42|0
1655822720000|2022-06-21 14:45:20|12298.83|12298.83|12298.83|12298.83|12298.83|12298.83|12298.83|12298.83|0
1655822730000|2022-06-21 14:45:30|12300.23|12300.23|12298.83|12298.83|12300.23|12300.23|12298.83|12298.83|0
1655822750000|2022-06-21 14:45:50|12300.42|12300.42|12300.42|12300.42|12300.42|12300.42|12300.42|12300.42|0
1655822760000|2022-06-21 14:46:00|12304.61|12304.61|12303.21|12303.21|12304.61|12304.61|12303.21|12303.21|0
1655822790000|2022-06-21 14:46:30|12304.8|12304.8|12302.01|12302.01|12304.8|12304.8|12302.01|12302.01|0
1655822810000|2022-06-21 14:46:50|12303.4|12303.4|12303.4|12303.4|12303.4|12303.4|12303.4|12303.4|0
1655822820000|2022-06-21 14:47:00|12301.82|12301.82|12298.83|12298.83|12301.82|12301.82|12298.83|12298.83|0
1655822870000|2022-06-21 14:47:50|12295.66|12295.66|12303.03|12303.03|12303.03|12303.03|12295.66|12295.66|0
1655822880000|2022-06-21 14:48:00|12301.63|12301.63|12300.23|12300.23|12301.63|12301.63|12300.23|12300.23|0
1655822910000|2022-06-21 14:48:30|12303.4|12303.4|12300.61|12300.61|12304.99|12304.99|12300.61|12300.61|0
1655822940000|2022-06-21 14:49:00|12299.02|12299.02|12299.02|12299.02|12299.02|12299.02|12299.02|12299.02|0
1655822950000|2022-06-21 14:49:10|12297.43|12297.43|12296.04|12296.04|12297.43|12297.43|12296.04|12296.04|0
1655822960000|2022-06-21 14:49:20|12291.27|12291.27|12290.36|12290.36|12291.27|12291.27|12290.36|12290.36|0
1655822980000|2022-06-21 14:49:40|12284.76|12284.76|12284.76|12284.76|12284.76|12284.76|12284.76|12284.76|0
1655823060000|2022-06-21 14:51:00|12286.35|12286.35|12289.53|12289.53|12289.53|12289.53|12286.35|12286.35|0
1655823070000|2022-06-21 14:51:10|12295.12|12295.12|12296.52|12296.52|12296.52|12296.52|12295.12|12295.12|0
1655823140000|2022-06-21 14:52:20|12297.91|12297.91|12297.91|12297.91|12297.91|12297.91|12297.91|12297.91|0
1655823180000|2022-06-21 14:53:00|12299.31|12299.31|12299.31|12299.31|12299.31|12299.31|12299.31|12299.31|0
1655823200000|2022-06-21 14:53:20|12300.9|12300.9|12302.49|12302.49|12302.49|12302.49|12300.9|12300.9|0
1655823220000|2022-06-21 14:53:40|12300.9|12300.9|12300.9|12300.9|12300.9|12300.9|12300.9|12300.9|0
1655823230000|2022-06-21 14:53:50|12298.1|12298.1|12295.12|12295.12|12298.1|12298.1|12293.53|12293.53|0
1655823250000|2022-06-21 14:54:10|12296.71|12296.71|12296.71|12296.71|12296.71|12296.71|12296.71|12296.71|0
1655823290000|2022-06-21 14:54:50|12298.1|12298.1|12298.1|12298.1|12298.1|12298.1|12298.1|12298.1|0
1655823370000|2022-06-21 14:56:10|12299.5|12299.5|12297.91|12297.91|12299.5|12299.5|12297.91|12297.91|0
1655823390000|2022-06-21 14:56:30|12291.56|12291.56|12291.56|12291.56|12291.56|12291.56|12291.56|12291.56|0
1655823480000|2022-06-21 14:58:00|12289.98|12289.98|12289.98|12289.98|12289.98|12289.98|12289.98|12289.98|0
1655823520000|2022-06-21 14:58:40|12291.56|12291.56|12291.56|12291.56|12291.56|12291.56|12291.56|12291.56|0
1655823540000|2022-06-21 14:59:00|12293.15|12293.15|12293.15|12293.15|12293.15|12293.15|12293.15|12293.15|0
1655823580000|2022-06-21 14:59:40|12294.74|12294.74|12296.33|12296.33|12296.33|12296.33|12294.74|12294.74|0
1655823590000|2022-06-21 14:59:50|12294.74|12294.74|12294.74|12294.74|12294.74|12294.74|12294.74|12294.74|0
1655823670000|2022-06-21 15:01:10|12291.56|12291.56|12292.48|12292.48|12292.48|12292.48|12291.56|12291.56|0
1655823680000|2022-06-21 15:01:20|12292.02|12292.02|12292.02|12292.02|12292.02|12292.02|12292.02|12292.02|0
1655823700000|2022-06-21 15:01:40|12290.63|12290.63|12290.63|12290.63|12290.63|12290.63|12290.63|12290.63|0
1655823730000|2022-06-21 15:02:10|12293.8|12293.8|12296.79|12296.79|12296.79|12296.79|12293.8|12293.8|0
1655823740000|2022-06-21 15:02:20|12298.18|12298.18|12298.18|12298.18|12298.18|12298.18|12298.18|12298.18|0
1655823750000|2022-06-21 15:02:30|12298.64|12298.64|12298.64|12298.64|12298.64|12298.64|12298.64|12298.64|0
1655823760000|2022-06-21 15:02:40|12300.04|12300.04|12300.04|12300.04|12300.04|12300.04|12300.04|12300.04|0
1655823800000|2022-06-21 15:03:20|12304.8|12304.8|12304.8|12304.8|12304.8|12304.8|12304.8|12304.8|0
1655823860000|2022-06-21 15:04:20|12306.39|12306.39|12306.39|12306.39|12306.39|12306.39|12306.39|12306.39|0
1655823900000|2022-06-21 15:05:00|12307.79|12307.79|12307.79|12307.79|12307.79|12307.79|12307.79|12307.79|0
1655823910000|2022-06-21 15:05:10|12306.39|12306.39|12306.39|12306.39|12306.39|12306.39|12306.39|12306.39|0
1655823950000|2022-06-21 15:05:50|12301.63|12301.63|12301.63|12301.63|12301.63|12301.63|12301.63|12301.63|0
1655823960000|2022-06-21 15:06:00|12300.04|12300.04|12296.86|12296.86|12300.04|12300.04|12296.86|12296.86|0
1655823970000|2022-06-21 15:06:10|12295.28|12295.28|12294.82|12294.82|12295.28|12295.28|12294.82|12294.82|0
1655823990000|2022-06-21 15:06:30|12296.41|12296.41|12297.8|12297.8|12297.8|12297.8|12296.41|12296.41|0
1655824020000|2022-06-21 15:07:00|12299.2|12299.2|12299.2|12299.2|12299.2|12299.2|12299.2|12299.2|0
1655824080000|2022-06-21 15:08:00|12297.61|12297.61|12297.61|12297.61|12297.61|12297.61|12297.61|12297.61|0
1655824140000|2022-06-21 15:09:00|12296.03|12296.03|12296.03|12296.03|12296.03|12296.03|12296.03|12296.03|0
1655824220000|2022-06-21 15:10:20|12294.63|12294.63|12294.63|12294.63|12294.63|12294.63|12294.63|12294.63|0
1655824230000|2022-06-21 15:10:30|12293.04|12293.04|12290.25|12290.25|12293.04|12293.04|12290.25|12290.25|0
1655824260000|2022-06-21 15:11:00|12287.07|12287.07|12288.66|12288.66|12288.66|12288.66|12287.07|12287.07|0
1655824280000|2022-06-21 15:11:20|12290.25|12290.25|12290.25|12290.25|12290.25|12290.25|12290.25|12290.25|0
1655824300000|2022-06-21 15:11:40|12291.64|12291.64|12291.64|12291.64|12291.64|12291.64|12291.64|12291.64|0
1655824310000|2022-06-21 15:11:50|12293.04|12293.04|12296.22|12296.22|12296.22|12296.22|12293.04|12293.04|0
1655824320000|2022-06-21 15:12:00|12294.63|12294.63|12297.42|12297.42|12297.42|12297.42|12294.63|12294.63|0
1655824340000|2022-06-21 15:12:20|12299.01|12299.01|12299.01|12299.01|12299.01|12299.01|12299.01|12299.01|0
1655824360000|2022-06-21 15:12:40|12300.41|12300.41|12300.41|12300.41|12300.41|12300.41|12300.41|12300.41|0
1655824380000|2022-06-21 15:13:00|12298.82|12298.82|12298.82|12298.82|12298.82|12298.82|12298.82|12298.82|0
1655824440000|2022-06-21 15:14:00|12297.42|12297.42|12297.42|12297.42|12297.42|12297.42|12297.42|12297.42|0
1655824490000|2022-06-21 15:14:50|12299.01|12299.01|12299.01|12299.01|12299.01|12299.01|12299.01|12299.01|0
1655824500000|2022-06-21 15:15:00|12300.6|12300.6|12300.6|12300.6|12300.6|12300.6|12300.6|12300.6|0
1655824540000|2022-06-21 15:15:40|12299.01|12299.01|12299.01|12299.01|12299.01|12299.01|12299.01|12299.01|0
1655824550000|2022-06-21 15:15:50|12300.6|12300.6|12300.6|12300.6|12300.6|12300.6|12300.6|12300.6|0
1655824570000|2022-06-21 15:16:10|12300.14|12300.14|12300.14|12300.14|12300.14|12300.14|12300.14|12300.14|0
1655824590000|2022-06-21 15:16:30|12301.54|12301.54|12301.54|12301.54|12301.54|12301.54|12301.54|12301.54|0
1655824620000|2022-06-21 15:17:00|12300.14|12300.14|12298.55|12298.55|12300.14|12300.14|12298.55|12298.55|0
1655824640000|2022-06-21 15:17:20|12300.14|12300.14|12300.14|12300.14|12300.14|12300.14|12300.14|12300.14|0
1655824660000|2022-06-21 15:17:40|12301.73|12301.73|12301.73|12301.73|12301.73|12301.73|12301.73|12301.73|0
1655824690000|2022-06-21 15:18:10|12303.31|12303.31|12302.86|12302.86|12303.31|12303.31|12302.86|12302.86|0
1655824720000|2022-06-21 15:18:40|12304.44|12304.44|12304.44|12304.44|12304.44|12304.44|12304.44|12304.44|0
1655824780000|2022-06-21 15:19:40|12302.86|12302.86|12302.86|12302.86|12302.86|12302.86|12302.86|12302.86|0
1655824810000|2022-06-21 15:20:10|12299.68|12299.68|12303.87|12303.87|12303.87|12303.87|12299.68|12299.68|0
1655824830000|2022-06-21 15:20:30|12307.05|12307.05|12307.05|12307.05|12307.05|12307.05|12307.05|12307.05|0
1655824890000|2022-06-21 15:21:30|12305.67|12305.67|12305.67|12305.67|12305.67|12305.67|12305.67|12305.67|0
1655824910000|2022-06-21 15:21:50|12307.07|12307.07|12307.07|12307.07|12307.07|12307.07|12307.07|12307.07|0
1655824920000|2022-06-21 15:22:00|12308.66|12308.66|12308.66|12308.66|12308.66|12308.66|12308.66|12308.66|0
1655824980000|2022-06-21 15:23:00|12307.07|12307.07|12304.27|12304.27|12307.07|12307.07|12304.27|12304.27|0
1655825020000|2022-06-21 15:23:40|12297.92|12297.92|12297.92|12297.92|12297.92|12297.92|12297.92|12297.92|0
1655825040000|2022-06-21 15:24:00|12296.53|12296.53|12296.53|12296.53|12296.53|12296.53|12296.53|12296.53|0
1655825080000|2022-06-21 15:24:40|12293.35|12293.35|12293.35|12293.35|12293.35|12293.35|12293.35|12293.35|0
1655825100000|2022-06-21 15:25:00|12294.94|12294.94|12293.54|12293.54|12294.94|12294.94|12292.14|12292.14|0
1655825110000|2022-06-21 15:25:10|12295.13|12295.13|12296.34|12296.34|12297.92|12297.92|12295.13|12295.13|0
1655825220000|2022-06-21 15:27:00|12294.94|12294.94|12294.94|12294.94|12294.94|12294.94|12294.94|12294.94|0
1655825240000|2022-06-21 15:27:20|12296.53|12296.53|12296.53|12296.53|12296.53|12296.53|12296.53|12296.53|0
1655825270000|2022-06-21 15:27:50|12293.35|12293.35|12293.35|12293.35|12293.35|12293.35|12293.35|12293.35|0
1655825320000|2022-06-21 15:28:40|12294.75|12294.75|12294.75|12294.75|12294.75|12294.75|12294.75|12294.75|0
1655825350000|2022-06-21 15:29:10|12296.34|12296.34|12296.34|12296.34|12296.34|12296.34|12296.34|12296.34|0
1655825360000|2022-06-21 15:29:20|12297.92|12297.92|12296.07|12296.07|12297.92|12297.92|12296.07|12296.07|0
1655825380000|2022-06-21 15:29:40|12294.48|12294.48|12297.47|12297.47|12297.47|12297.47|12294.48|12294.48|0
1655825390000|2022-06-21 15:29:50|12298.86|12298.86|12298.86|12298.86|12298.86|12298.86|12298.86|12298.86|0
1655882100000|2022-06-22 07:15:00|12014.53|12014.53|12014.53|12014.53|12014.53|12014.53|12014.53|12014.53|0
1655882150000|2022-06-22 07:15:50|12024.06|12024.06|12027.69|12027.69|12027.69|12027.69|12024.06|12024.06|0
1655882170000|2022-06-22 07:16:10|12030.87|12030.87|12030.87|12030.87|12030.87|12030.87|12030.87|12030.87|0
1655882190000|2022-06-22 07:16:30|12035.63|12035.63|12035.63|12035.63|12035.63|12035.63|12035.63|12035.63|0
1655882200000|2022-06-22 07:16:40|12036.55|12036.55|12036.55|12036.55|12036.55|12036.55|12036.55|12036.55|0
1655882230000|2022-06-22 07:17:10|12030.96|12030.96|12030.96|12030.96|12030.96|12030.96|12030.96|12030.96|0
1655882250000|2022-06-22 07:17:30|12040.48|12040.48|12041.05|12041.05|12046.83|12046.83|12038.89|12038.89|0
1655882310000|2022-06-22 07:18:30|12036.29|12036.29|12036.29|12036.29|12036.29|12036.29|12036.29|12036.29|0
1655882320000|2022-06-22 07:18:40|12041.05|12041.05|12041.05|12041.05|12041.05|12041.05|12041.05|12041.05|0
1655882340000|2022-06-22 07:19:00|12034.06|12034.06|12034.06|12034.06|12034.06|12034.06|12034.06|12034.06|0
1655882360000|2022-06-22 07:19:20|12038.82|12038.82|12038.82|12038.82|12038.82|12038.82|12038.82|12038.82|0
1655882370000|2022-06-22 07:19:30|12034.06|12034.06|12034.06|12034.06|12034.06|12034.06|12034.06|12034.06|0
1655882380000|2022-06-22 07:19:40|12027.71|12027.71|12022.12|12022.12|12027.71|12027.71|12022.12|12022.12|0
1655882390000|2022-06-22 07:19:50|12020.74|12020.74|12013.76|12013.76|12020.74|12020.74|12013.76|12013.76|0
1655882400000|2022-06-22 07:20:00|11999.47|11999.47|12001.06|12001.06|12001.06|12001.06|11996.29|11996.29|0
1655882410000|2022-06-22 07:20:10|11999.47|11999.47|12002.64|12002.64|12002.64|12002.64|11999.47|11999.47|0
1655882420000|2022-06-22 07:20:20|11995.65|11995.65|11995.65|11995.65|11995.65|11995.65|11995.65|11995.65|0
1655882430000|2022-06-22 07:20:30|11998.45|11998.45|11998.45|11998.45|11998.45|11998.45|11998.45|11998.45|0
1655882450000|2022-06-22 07:20:50|11995.27|11995.27|11995.27|11995.27|11995.27|11995.27|11995.27|11995.27|0
1655882460000|2022-06-22 07:21:00|11993.88|11993.88|11993.88|11993.88|11993.88|11993.88|11993.88|11993.88|0
1655882520000|2022-06-22 07:22:00|11998.07|11998.07|11998.07|11998.07|11998.07|11998.07|11998.07|11998.07|0
1655882530000|2022-06-22 07:22:10|11993.02|11993.02|11986.03|11986.03|11993.02|11993.02|11986.03|11986.03|0
1655882550000|2022-06-22 07:22:30|11984.63|11984.63|11984.63|11984.63|11984.63|11984.63|11984.63|11984.63|0
1655882580000|2022-06-22 07:23:00|11986.03|11986.03|11981.27|11981.27|11986.03|11986.03|11971.74|11971.74|0
1655882640000|2022-06-22 07:24:00|11973.33|11973.33|11973.33|11973.33|11973.33|11973.33|11973.33|11973.33|0
1655882660000|2022-06-22 07:24:20|11971.49|11971.49|11972.41|11972.41|11972.41|11972.41|11971.49|11971.49|0
1655882680000|2022-06-22 07:24:40|11980.35|11980.35|11980.35|11980.35|11980.35|11980.35|11980.35|11980.35|0
1655882710000|2022-06-22 07:25:10|12002.46|12002.46|12009.44|12009.44|12009.44|12009.44|12002.46|12002.46|0
1655882720000|2022-06-22 07:25:20|12020.56|12020.56|12028.94|12028.94|12028.94|12028.94|12020.56|12020.56|0
1655882740000|2022-06-22 07:25:40|12036.88|12036.88|12040.05|12040.05|12040.05|12040.05|12036.88|12036.88|0
1655882800000|2022-06-22 07:26:40|12035.29|12035.29|12035.29|12035.29|12035.29|12035.29|12035.29|12035.29|0
1655882820000|2022-06-22 07:27:00|12036.21|12036.21|12036.21|12036.21|12036.21|12036.21|12036.21|12036.21|0
1655882840000|2022-06-22 07:27:20|12026.69|12026.69|12023.51|12023.51|12026.69|12026.69|12023.51|12023.51|0
1655882860000|2022-06-22 07:27:40|12036.21|12036.21|12036.21|12036.21|12036.21|12036.21|12036.21|12036.21|0
1655882900000|2022-06-22 07:28:20|12034.81|12034.81|12034.81|12034.81|12034.81|12034.81|12034.81|12034.81|0
1655882940000|2022-06-22 07:29:00|12039.58|12039.58|12035.38|12035.38|12039.58|12039.58|12035.38|12035.38|0
1655882980000|2022-06-22 07:29:40|12032.59|12032.59|12032.59|12032.59|12032.59|12032.59|12032.59|12032.59|0
1655883000000|2022-06-22 07:30:00|12031|12031|12031|12031|12031|12031|12031|12031|0
1655883010000|2022-06-22 07:30:10|12033.79|12033.79|12033.79|12033.79|12033.79|12033.79|12033.79|12033.79|0
1655883050000|2022-06-22 07:30:50|12032.21|12032.21|12030.27|12030.27|12032.21|12032.21|12026.62|12026.62|0
1655883060000|2022-06-22 07:31:00|12031.86|12031.86|12031.86|12031.86|12031.86|12031.86|12031.86|12031.86|0
1655883070000|2022-06-22 07:31:10|12036.05|12036.05|12039.23|12039.23|12039.23|12039.23|12036.05|12036.05|0
1655883110000|2022-06-22 07:31:50|12048.75|12048.75|12051.93|12051.93|12051.93|12051.93|12048.75|12048.75|0
1655883140000|2022-06-22 07:32:20|12052.84|12052.84|12052.84|12052.84|12052.84|12052.84|12052.84|12052.84|0
1655883190000|2022-06-22 07:33:10|12059.19|12059.19|12059.19|12059.19|12059.19|12059.19|12059.19|12059.19|0
1655883270000|2022-06-22 07:34:30|12057.61|12057.61|12057.61|12057.61|12057.61|12057.61|12057.61|12057.61|0
1655883290000|2022-06-22 07:34:50|12054.43|12054.43|12054.43|12054.43|12054.43|12054.43|12054.43|12054.43|0
1655883300000|2022-06-22 07:35:00|12059.19|12059.19|12059.19|12059.19|12059.19|12059.19|12059.19|12059.19|0
1655883400000|2022-06-22 07:36:40|12061.99|12061.99|12052.22|12052.22|12061.99|12061.99|12052.22|12052.22|0
1655883450000|2022-06-22 07:37:30|12046.62|12046.62|12046.62|12046.62|12046.62|12046.62|12046.62|12046.62|0
1655883460000|2022-06-22 07:37:40|12045.23|12045.23|12045.23|12045.23|12045.23|12045.23|12045.23|12045.23|0
1655883490000|2022-06-22 07:38:10|12034.11|12034.11|12034.11|12034.11|12034.11|12034.11|12034.11|12034.11|0
1655883500000|2022-06-22 07:38:20|12038.88|12038.88|12040.27|12040.27|12040.27|12040.27|12038.88|12038.88|0
1655883510000|2022-06-22 07:38:30|12043.07|12043.07|12044.47|12044.47|12044.47|12044.47|12043.07|12043.07|0
1655883520000|2022-06-22 07:38:40|12046.06|12046.06|12046.06|12046.06|12046.06|12046.06|12046.06|12046.06|0
1655883540000|2022-06-22 07:39:00|12049.23|12049.23|12049.23|12049.23|12049.23|12049.23|12049.23|12049.23|0
1655883580000|2022-06-22 07:39:40|12046.06|12046.06|12046.06|12046.06|12046.06|12046.06|12046.06|12046.06|0
1655883630000|2022-06-22 07:40:30|12041.86|12041.86|12045.04|12045.04|12045.04|12045.04|12041.86|12041.86|0
1655883680000|2022-06-22 07:41:20|12032.46|12032.46|12027.69|12027.69|12032.46|12032.46|12027.69|12027.69|0
1655883710000|2022-06-22 07:41:50|12026.3|12026.3|12026.3|12026.3|12026.3|12026.3|12026.3|12026.3|0
1655883720000|2022-06-22 07:42:00|12029.09|12029.09|12022.74|12022.74|12029.09|12029.09|12015.75|12015.75|0
1655883750000|2022-06-22 07:42:30|12027.51|12027.51|12030.68|12030.68|12030.68|12030.68|12027.51|12027.51|0
1655883760000|2022-06-22 07:42:40|12029.28|12029.28|12029.28|12029.28|12029.28|12029.28|12029.28|12029.28|0
1655883770000|2022-06-22 07:42:50|12027.69|12027.69|12027.69|12027.69|12027.69|12027.69|12027.69|12027.69|0
1655883780000|2022-06-22 07:43:00|12029.09|12029.09|12030.49|12030.49|12030.49|12030.49|12029.09|12029.09|0
1655883790000|2022-06-22 07:43:10|12033.67|12033.67|12028.44|12028.44|12033.67|12033.67|12028.44|12028.44|0
1655883830000|2022-06-22 07:43:50|12024.25|12024.25|12024.25|12024.25|12024.25|12024.25|12024.25|12024.25|0
1655883840000|2022-06-22 07:44:00|12021.45|12021.45|12021.45|12021.45|12021.45|12021.45|12021.45|12021.45|0
1655883910000|2022-06-22 07:45:10|12027.05|12027.05|12019.11|12019.11|12027.05|12027.05|12019.11|12019.11|0
1655883970000|2022-06-22 07:46:10|12020.51|12020.51|12020.51|12020.51|12020.51|12020.51|12020.51|12020.51|0
1655884010000|2022-06-22 07:46:50|12028.44|12028.44|12028.44|12028.44|12028.44|12028.44|12028.44|12028.44|0
1655884020000|2022-06-22 07:47:00|12026.86|12026.86|12026.86|12026.86|12026.86|12026.86|12026.86|12026.86|0
1655884050000|2022-06-22 07:47:30|12022.66|12022.66|12022.66|12022.66|12022.66|12022.66|12022.66|12022.66|0
1655884060000|2022-06-22 07:47:40|12017.9|12017.9|12017.9|12017.9|12017.9|12017.9|12017.9|12017.9|0
1655884180000|2022-06-22 07:49:40|12024.89|12024.89|12024.89|12024.89|12024.89|12024.89|12024.89|12024.89|0
1655884190000|2022-06-22 07:49:50|12036.07|12036.07|12042.42|12042.42|12042.42|12042.42|12036.07|12036.07|0
1655884240000|2022-06-22 07:50:40|12053.53|12053.53|12053.53|12053.53|12053.53|12053.53|12053.53|12053.53|0
1655884250000|2022-06-22 07:50:50|12064.65|12064.65|12064.65|12064.65|12064.65|12064.65|12064.65|12064.65|0
1655884280000|2022-06-22 07:51:20|12058.3|12058.3|12058.3|12058.3|12058.3|12058.3|12058.3|12058.3|0
1655884310000|2022-06-22 07:51:50|12063.06|12063.06|12063.06|12063.06|12063.06|12063.06|12063.06|12063.06|0
1655884330000|2022-06-22 07:52:10|12062.6|12062.6|12057.65|12057.65|12062.6|12062.6|12056.25|12056.25|0
1655884350000|2022-06-22 07:52:30|12067.17|12067.17|12060.82|12060.82|12067.17|12067.17|12060.82|12060.82|0
1655884430000|2022-06-22 07:53:50|12054.47|12054.47|12054.47|12054.47|12054.47|12054.47|12054.47|12054.47|0
1655884440000|2022-06-22 07:54:00|12056.06|12056.06|12056.06|12056.06|12056.06|12056.06|12056.06|12056.06|0
1655884450000|2022-06-22 07:54:10|12053.26|12053.26|12053.26|12053.26|12053.26|12053.26|12053.26|12053.26|0
1655884460000|2022-06-22 07:54:20|12051.68|12051.68|12051.68|12051.68|12051.68|12051.68|12051.68|12051.68|0
1655884490000|2022-06-22 07:54:50|12045.33|12045.33|12045.33|12045.33|12045.33|12045.33|12045.33|12045.33|0
1655884500000|2022-06-22 07:55:00|12046.91|12046.91|12046.91|12046.91|12046.91|12046.91|12046.91|12046.91|0
1655884530000|2022-06-22 07:55:30|12042.72|12042.72|12042.72|12042.72|12042.72|12042.72|12042.72|12042.72|0
1655884540000|2022-06-22 07:55:40|12037.96|12037.96|12041.13|12041.13|12041.13|12041.13|12037.96|12037.96|0
1655884560000|2022-06-22 07:56:00|12047.48|12047.48|12047.48|12047.48|12047.48|12047.48|12047.48|12047.48|0
1655884570000|2022-06-22 07:56:10|12055.42|12055.42|12055.42|12055.42|12055.42|12055.42|12055.42|12055.42|0
1655884580000|2022-06-22 07:56:20|12056.82|12056.82|12056.82|12056.82|12056.82|12056.82|12056.82|12056.82|0
1655884680000|2022-06-22 07:58:00|12059.99|12059.99|12059.99|12059.99|12059.99|12059.99|12059.99|12059.99|0
1655884700000|2022-06-22 07:58:20|12061.58|12061.58|12061.58|12061.58|12061.58|12061.58|12061.58|12061.58|0
1655884710000|2022-06-22 07:58:30|12058.79|12058.79|12061.58|12061.58|12061.58|12061.58|12058.79|12058.79|0
1655884720000|2022-06-22 07:58:40|12063.17|12063.17|12063.17|12063.17|12063.17|12063.17|12063.17|12063.17|0
1655884770000|2022-06-22 07:59:30|12066.34|12066.34|12066.34|12066.34|12066.34|12066.34|12066.34|12066.34|0
1655884780000|2022-06-22 07:59:40|12069.52|12069.52|12062.72|12062.72|12071.11|12071.11|12062.72|12062.72|0
1655884790000|2022-06-22 07:59:50|12056.37|12056.37|12053.19|12053.19|12057.96|12057.96|12053.19|12053.19|0
1655884800000|2022-06-22 08:00:00|12056.37|12056.37|12054.78|12054.78|12056.37|12056.37|12050.02|12050.02|0
1655884810000|2022-06-22 08:00:10|12051.61|12051.61|12053|12053|12054.59|12054.59|12051.61|12051.61|0
1655884820000|2022-06-22 08:00:20|12051.61|12051.61|12051.15|12051.15|12051.61|12051.61|12051.15|12051.15|0
1655884830000|2022-06-22 08:00:30|12050.69|12050.69|12052.28|12052.28|12052.28|12052.28|12050.69|12050.69|0
1655884850000|2022-06-22 08:00:50|12045.93|12045.93|12050.69|12050.69|12050.69|12050.69|12045.93|12045.93|0
1655884860000|2022-06-22 08:01:00|12047.51|12047.51|12047.51|12047.51|12047.51|12047.51|12047.51|12047.51|0
1655884870000|2022-06-22 08:01:10|12046.12|12046.12|12046.12|12046.12|12046.12|12046.12|12046.12|12046.12|0
1655884880000|2022-06-22 08:01:20|12052.47|12052.47|12047.51|12047.51|12052.47|12052.47|12046.12|12046.12|0
1655884890000|2022-06-22 08:01:30|12049.1|12049.1|12049.1|12049.1|12049.1|12049.1|12049.1|12049.1|0
1655884900000|2022-06-22 08:01:40|12044.91|12044.91|12044.91|12044.91|12044.91|12044.91|12044.91|12044.91|0
1655884910000|2022-06-22 08:01:50|12043.32|12043.32|12043.32|12043.32|12043.32|12043.32|12043.32|12043.32|0
1655884920000|2022-06-22 08:02:00|12040.15|12040.15|12040.15|12040.15|12040.15|12040.15|12040.15|12040.15|0
1655884930000|2022-06-22 08:02:10|12036.97|12036.97|12033.8|12033.8|12036.97|12036.97|12033.8|12033.8|0
1655884960000|2022-06-22 08:02:40|12030.62|12030.62|12032.21|12032.21|12032.21|12032.21|12030.62|12030.62|0
1655884980000|2022-06-22 08:03:00|12030.62|12030.62|12027.45|12027.45|12030.62|12030.62|12027.45|12027.45|0
1655884990000|2022-06-22 08:03:10|12020.46|12020.46|12020.46|12020.46|12020.46|12020.46|12020.46|12020.46|0
1655885000000|2022-06-22 08:03:20|12019.06|12019.06|12007.94|12007.94|12019.06|12019.06|12007.94|12007.94|0
1655885030000|2022-06-22 08:03:50|12014.93|12014.93|12014.93|12014.93|12014.93|12014.93|12014.93|12014.93|0
1655885040000|2022-06-22 08:04:00|12014.01|12014.01|12014.01|12014.01|12014.01|12014.01|12014.01|12014.01|0
1655885050000|2022-06-22 08:04:10|12015.6|12015.6|12018.39|12018.39|12018.39|12018.39|12015.6|12015.6|0
1655885170000|2022-06-22 08:06:10|12024.74|12024.74|12024.74|12024.74|12024.74|12024.74|12024.74|12024.74|0
1655885180000|2022-06-22 08:06:20|12021.95|12021.95|12021.95|12021.95|12021.95|12021.95|12021.95|12021.95|0
1655885190000|2022-06-22 08:06:30|12020.55|12020.55|12020.55|12020.55|12020.55|12020.55|12020.55|12020.55|0
1655885230000|2022-06-22 08:07:10|12017.75|12017.75|12017.75|12017.75|12017.75|12017.75|12017.75|12017.75|0
1655885260000|2022-06-22 08:07:40|12005.05|12005.05|12005.05|12005.05|12005.05|12005.05|12005.05|12005.05|0
1655885270000|2022-06-22 08:07:50|12003.47|12003.47|12002.07|12002.07|12003.47|12003.47|12002.07|12002.07|0
1655885280000|2022-06-22 08:08:00|12005.24|12005.24|12005.24|12005.24|12005.24|12005.24|12005.24|12005.24|0
1655885310000|2022-06-22 08:08:30|12003.84|12003.84|12018.96|12018.96|12018.96|12018.96|12003.84|12003.84|0
1655885350000|2022-06-22 08:09:10|12020.55|12020.55|12020.55|12020.55|12020.55|12020.55|12020.55|12020.55|0
1655885390000|2022-06-22 08:09:50|12023.34|12023.34|12023.34|12023.34|12023.34|12023.34|12023.34|12023.34|0
1655885430000|2022-06-22 08:10:30|12028.11|12028.11|12026.52|12026.52|12028.11|12028.11|12026.52|12026.52|0
1655885440000|2022-06-22 08:10:40|12027.44|12027.44|12027.44|12027.44|12027.44|12027.44|12027.44|12027.44|0
1655885490000|2022-06-22 08:11:30|12027.9|12027.9|12027.9|12027.9|12027.9|12027.9|12027.9|12027.9|0
1655885530000|2022-06-22 08:12:10|12029.29|12029.29|12030.69|12030.69|12030.69|12030.69|12029.29|12029.29|0
1655885700000|2022-06-22 08:15:00|12023.7|12023.7|12015.58|12015.58|12023.7|12023.7|12014.18|12014.18|0
1655885750000|2022-06-22 08:15:50|12013.99|12013.99|12020.34|12020.34|12020.34|12020.34|12013.99|12013.99|0
1655885770000|2022-06-22 08:16:10|12021.74|12021.74|12021.74|12021.74|12021.74|12021.74|12021.74|12021.74|0
1655885780000|2022-06-22 08:16:20|12016.97|12016.97|12016.97|12016.97|12016.97|12016.97|12016.97|12016.97|0
1655885830000|2022-06-22 08:17:10|12019.77|12019.77|12019.77|12019.77|12019.77|12019.77|12019.77|12019.77|0
1655885980000|2022-06-22 08:19:40|12018.18|12018.18|12018.18|12018.18|12018.18|12018.18|12018.18|12018.18|0
1655885990000|2022-06-22 08:19:50|12017.26|12017.26|12017.26|12017.26|12017.26|12017.26|12017.26|12017.26|0
1655886000000|2022-06-22 08:20:00|12014.09|12014.09|12012.5|12012.5|12014.09|12014.09|12012.5|12012.5|0
1655886060000|2022-06-22 08:21:00|12009.33|12009.33|12006.53|12006.53|12009.33|12009.33|12006.53|12006.53|0
1655886070000|2022-06-22 08:21:10|12009.33|12009.33|12009.33|12009.33|12009.33|12009.33|12009.33|12009.33|0
1655886100000|2022-06-22 08:21:40|12010.72|12010.72|12010.72|12010.72|12010.72|12010.72|12010.72|12010.72|0
1655886110000|2022-06-22 08:21:50|12017.07|12017.07|12028.08|12028.08|12028.08|12028.08|12017.07|12017.07|0
1655886120000|2022-06-22 08:22:00|12030.87|12030.87|12037.22|12037.22|12037.22|12037.22|12030.87|12030.87|0
1655886130000|2022-06-22 08:22:10|12038.14|12038.14|12036.55|12036.55|12038.14|12038.14|12036.55|12036.55|0
1655886190000|2022-06-22 08:23:10|12038.14|12038.14|12038.14|12038.14|12038.14|12038.14|12038.14|12038.14|0
1655886200000|2022-06-22 08:23:20|12031.79|12031.79|12033.38|12033.38|12033.38|12033.38|12031.79|12031.79|0
1655886220000|2022-06-22 08:23:40|12031.79|12031.79|12030.22|12030.22|12034.4|12034.4|12030.2|12030.2|0
1655886330000|2022-06-22 08:25:30|12025.46|12025.46|12025.46|12025.46|12025.46|12025.46|12025.46|12025.46|0
1655886340000|2022-06-22 08:25:40|12024.06|12024.06|12024.06|12024.06|12024.06|12024.06|12024.06|12024.06|0
1655886350000|2022-06-22 08:25:50|12027.24|12027.24|12028.82|12028.82|12028.82|12028.82|12027.24|12027.24|0
1655886360000|2022-06-22 08:26:00|12027.43|12027.43|12027.43|12027.43|12027.43|12027.43|12027.43|12027.43|0
1655886400000|2022-06-22 08:26:40|12028.35|12028.35|12045.05|12045.05|12045.05|12045.05|12028.35|12028.35|0
1655886410000|2022-06-22 08:26:50|12046.64|12046.64|12048.22|12048.22|12048.22|12048.22|12043.46|12043.46|0
1655886430000|2022-06-22 08:27:10|12049.81|12049.81|12049.81|12049.81|12049.81|12049.81|12049.81|12049.81|0
1655886500000|2022-06-22 08:28:20|12046.64|12046.64|12045.05|12045.05|12046.64|12046.64|12041.87|12041.87|0
1655886520000|2022-06-22 08:28:40|12041.87|12041.87|12041.87|12041.87|12041.87|12041.87|12041.87|12041.87|0
1655886530000|2022-06-22 08:28:50|12038.7|12038.7|12038.7|12038.7|12038.7|12038.7|12038.7|12038.7|0
1655886540000|2022-06-22 08:29:00|12035.52|12035.52|12035.52|12035.52|12035.52|12035.52|12035.52|12035.52|0
1655886580000|2022-06-22 08:29:40|12029.17|12029.17|12030.76|12030.76|12030.76|12030.76|12029.17|12029.17|0
1655886590000|2022-06-22 08:29:50|12033.94|12033.94|12038.7|12038.7|12038.7|12038.7|12033.94|12033.94|0
1655886600000|2022-06-22 08:30:00|12040.29|12040.29|12040.29|12040.29|12040.29|12040.29|12040.29|12040.29|0
1655886650000|2022-06-22 08:30:50|12041.68|12041.68|12041.68|12041.68|12041.68|12041.68|12041.68|12041.68|0
1655886660000|2022-06-22 08:31:00|12043.27|12043.27|12043.27|12043.27|12043.27|12043.27|12043.27|12043.27|0
1655886690000|2022-06-22 08:31:30|12041.87|12041.87|12032.94|12032.94|12041.87|12041.87|12032.94|12032.94|0
1655886700000|2022-06-22 08:31:40|12044.05|12044.05|12044.05|12044.05|12044.05|12044.05|12044.05|12044.05|0
1655886720000|2022-06-22 08:32:00|12042.46|12042.46|12048.62|12048.62|12048.62|12048.62|12042.46|12042.46|0
1655886770000|2022-06-22 08:32:50|12050.21|12050.21|12050.21|12050.21|12050.21|12050.21|12050.21|12050.21|0
1655886800000|2022-06-22 08:33:20|12047.04|12047.04|12047.04|12047.04|12047.04|12047.04|12047.04|12047.04|0
1655886840000|2022-06-22 08:34:00|12040.69|12040.69|12040.69|12040.69|12040.69|12040.69|12040.69|12040.69|0
1655886870000|2022-06-22 08:34:30|12037.51|12037.51|12037.51|12037.51|12037.51|12037.51|12037.51|12037.51|0
1655886890000|2022-06-22 08:34:50|12035.92|12035.92|12035.92|12035.92|12035.92|12035.92|12035.92|12035.92|0
1655886960000|2022-06-22 08:36:00|12037.51|12037.51|12037.51|12037.51|12037.51|12037.51|12037.51|12037.51|0
1655886990000|2022-06-22 08:36:30|12040.31|12040.31|12040.31|12040.31|12040.31|12040.31|12040.31|12040.31|0
1655887020000|2022-06-22 08:37:00|12043.48|12043.48|12043.48|12043.48|12043.48|12043.48|12043.48|12043.48|0
1655887030000|2022-06-22 08:37:10|12046.28|12046.28|12046.28|12046.28|12046.28|12046.28|12046.28|12046.28|0
1655887060000|2022-06-22 08:37:40|12050.47|12050.47|12050.47|12050.47|12050.47|12050.47|12050.47|12050.47|0
1655887160000|2022-06-22 08:39:20|12047.67|12047.67|12047.67|12047.67|12047.67|12047.67|12047.67|12047.67|0
1655887180000|2022-06-22 08:39:40|12046.76|12046.76|12046.76|12046.76|12046.76|12046.76|12046.76|12046.76|0
1655887190000|2022-06-22 08:39:50|12047.22|12047.22|12047.22|12047.22|12047.22|12047.22|12047.22|12047.22|0
1655887200000|2022-06-22 08:40:00|12037.69|12037.69|12037.69|12037.69|12037.69|12037.69|12037.69|12037.69|0
1655887230000|2022-06-22 08:40:30|12042.45|12042.45|12042.45|12042.45|12042.45|12042.45|12042.45|12042.45|0
1655887420000|2022-06-22 08:43:40|12036.1|12036.1|12037.69|12037.69|12037.69|12037.69|12036.1|12036.1|0
1655887430000|2022-06-22 08:43:50|12042.45|12042.45|12042.45|12042.45|12042.45|12042.45|12042.45|12042.45|0
1655887460000|2022-06-22 08:44:20|12040.87|12040.87|12040.87|12040.87|12040.87|12040.87|12040.87|12040.87|0
1655887470000|2022-06-22 08:44:30|12039.47|12039.47|12039.47|12039.47|12039.47|12039.47|12039.47|12039.47|0
1655887500000|2022-06-22 08:45:00|12044.23|12044.23|12040.04|12040.04|12044.23|12044.23|12040.04|12040.04|0
1655887530000|2022-06-22 08:45:30|12035.27|12035.27|12035.27|12035.27|12035.27|12035.27|12035.27|12035.27|0
1655887610000|2022-06-22 08:46:50|12041.62|12041.62|12041.62|12041.62|12041.62|12041.62|12041.62|12041.62|0
1655887620000|2022-06-22 08:47:00|12044.8|12044.8|12044.8|12044.8|12044.8|12044.8|12044.8|12044.8|0
1655887640000|2022-06-22 08:47:20|12038.45|12038.45|12038.45|12038.45|12038.45|12038.45|12038.45|12038.45|0
1655887680000|2022-06-22 08:48:00|12037.99|12037.99|12039.58|12039.58|12039.58|12039.58|12037.99|12037.99|0
1655887720000|2022-06-22 08:48:40|12035.38|12035.38|12035.38|12035.38|12035.38|12035.38|12035.38|12035.38|0
1655887730000|2022-06-22 08:48:50|12038.18|12038.18|12039.58|12039.58|12039.58|12039.58|12038.18|12038.18|0
1655887760000|2022-06-22 08:49:20|12031.64|12031.64|12031.64|12031.64|12031.64|12031.64|12031.64|12031.64|0
1655887830000|2022-06-22 08:50:30|12034.82|12034.82|12034.82|12034.82|12034.82|12034.82|12034.82|12034.82|0
1655887840000|2022-06-22 08:50:40|12037.8|12037.8|12037.8|12037.8|12037.8|12037.8|12037.8|12037.8|0
1655887860000|2022-06-22 08:51:00|12040.98|12040.98|12040.98|12040.98|12040.98|12040.98|12040.98|12040.98|0
1655887870000|2022-06-22 08:51:10|12045.74|12045.74|12045.74|12045.74|12045.74|12045.74|12045.74|12045.74|0
1655887880000|2022-06-22 08:51:20|12047.14|12047.14|12045.55|12045.55|12047.14|12047.14|12045.55|12045.55|0
1655887890000|2022-06-22 08:51:30|12047.14|12047.14|12048.72|12048.72|12048.72|12048.72|12047.14|12047.14|0
1655887920000|2022-06-22 08:52:00|12050.31|12050.31|12053.49|12053.49|12053.49|12053.49|12050.31|12050.31|0
1655887940000|2022-06-22 08:52:20|12055.07|12055.07|12055.07|12055.07|12055.07|12055.07|12055.07|12055.07|0
1655888030000|2022-06-22 08:53:50|12050.31|12050.31|12047.14|12047.14|12050.31|12050.31|12047.14|12047.14|0
1655888090000|2022-06-22 08:54:50|12053.49|12053.49|12053.49|12053.49|12053.49|12053.49|12053.49|12053.49|0
1655888100000|2022-06-22 08:55:00|12061.42|12061.42|12055.07|12055.07|12061.42|12061.42|12055.07|12055.07|0
1655888140000|2022-06-22 08:55:40|12062.06|12062.06|12062.06|12062.06|12062.06|12062.06|12062.06|12062.06|0
1655888170000|2022-06-22 08:56:10|12072.42|12072.42|12075.21|12075.21|12075.21|12075.21|12072.42|12072.42|0
1655888180000|2022-06-22 08:56:20|12079.97|12079.97|12079.97|12079.97|12079.97|12079.97|12079.97|12079.97|0
1655888230000|2022-06-22 08:57:10|12078.39|12078.39|12070|12070|12078.39|12078.39|12070|12070|0
1655888240000|2022-06-22 08:57:20|12065.81|12065.81|12071.4|12071.4|12071.4|12071.4|12065.81|12065.81|0
1655888280000|2022-06-22 08:58:00|12069.81|12069.81|12069.81|12069.81|12069.81|12069.81|12069.81|12069.81|0
1655888300000|2022-06-22 08:58:20|12070.27|12070.27|12070.27|12070.27|12070.27|12070.27|12070.27|12070.27|0
1655888320000|2022-06-22 08:58:40|12071.19|12071.19|12071.19|12071.19|12071.19|12071.19|12071.19|12071.19|0
1655888340000|2022-06-22 08:59:00|12069.81|12069.81|12069.81|12069.81|12069.81|12069.81|12069.81|12069.81|0
1655888390000|2022-06-22 08:59:50|12066.63|12066.63|12066.63|12066.63|12066.63|12066.63|12066.63|12066.63|0
1655888410000|2022-06-22 09:00:10|12068.22|12068.22|12068.22|12068.22|12068.22|12068.22|12068.22|12068.22|0
1655888440000|2022-06-22 09:00:40|12071.02|12071.02|12071.02|12071.02|12071.02|12071.02|12071.02|12071.02|0
1655888460000|2022-06-22 09:01:00|12077.37|12077.37|12077.37|12077.37|12077.37|12077.37|12077.37|12077.37|0
1655888490000|2022-06-22 09:01:30|12071.02|12071.02|12071.02|12071.02|12071.02|12071.02|12071.02|12071.02|0
1655888500000|2022-06-22 09:01:40|12068.22|12068.22|12068.22|12068.22|12068.22|12068.22|12068.22|12068.22|0
1655888520000|2022-06-22 09:02:00|12067.76|12067.76|12067.76|12067.76|12067.76|12067.76|12067.76|12067.76|0
1655888530000|2022-06-22 09:02:10|12063.57|12063.57|12063.57|12063.57|12063.57|12063.57|12063.57|12063.57|0
1655888610000|2022-06-22 09:03:30|12065.16|12065.16|12065.16|12065.16|12065.16|12065.16|12065.16|12065.16|0
1655888650000|2022-06-22 09:04:10|12061.98|12061.98|12058.35|12058.35|12061.98|12061.98|12058.35|12058.35|0
1655888660000|2022-06-22 09:04:20|12056.95|12056.95|12056.95|12056.95|12056.95|12056.95|12056.95|12056.95|0
1655888670000|2022-06-22 09:04:30|12055.36|12055.36|12058.35|12058.35|12058.35|12058.35|12055.36|12055.36|0
1655888680000|2022-06-22 09:04:40|12059.94|12059.94|12059.94|12059.94|12059.94|12059.94|12059.94|12059.94|0
1655888730000|2022-06-22 09:05:30|12058.35|12058.35|12058.35|12058.35|12058.35|12058.35|12058.35|12058.35|0
1655888760000|2022-06-22 09:06:00|12054.15|12054.15|12053.7|12053.7|12054.15|12054.15|12053.7|12053.7|0
1655888790000|2022-06-22 09:06:30|12052.3|12052.3|12052.3|12052.3|12052.3|12052.3|12052.3|12052.3|0
1655888820000|2022-06-22 09:07:00|12051.84|12051.84|12055.47|12055.47|12055.47|12055.47|12051.84|12051.84|0
1655888930000|2022-06-22 09:08:50|12063.41|12063.41|12063.41|12063.41|12063.41|12063.41|12063.41|12063.41|0
1655888960000|2022-06-22 09:09:20|12060.24|12060.24|12057.44|12057.44|12060.24|12060.24|12057.44|12057.44|0
1655889020000|2022-06-22 09:10:20|12059.03|12059.03|12054.26|12054.26|12059.03|12059.03|12054.26|12054.26|0
1655889050000|2022-06-22 09:10:50|12051.47|12051.47|12051.47|12051.47|12051.47|12051.47|12051.47|12051.47|0
1655889070000|2022-06-22 09:11:10|12045.88|12045.88|12045.88|12045.88|12045.88|12045.88|12045.88|12045.88|0
1655889160000|2022-06-22 09:12:40|12041.68|12041.68|12041.68|12041.68|12041.68|12041.68|12041.68|12041.68|0
1655889180000|2022-06-22 09:13:00|12040.1|12040.1|12035.92|12035.92|12040.1|12040.1|12035.92|12035.92|0
1655889200000|2022-06-22 09:13:20|12034.53|12034.53|12034.53|12034.53|12034.53|12034.53|12034.53|12034.53|0
1655889210000|2022-06-22 09:13:30|12031.73|12031.73|12033.13|12033.13|12033.13|12033.13|12031.73|12031.73|0
1655889220000|2022-06-22 09:13:40|12035.92|12035.92|12040.69|12040.69|12042.27|12042.27|12035.92|12035.92|0
1655889290000|2022-06-22 09:14:50|12043.86|12043.86|12043.86|12043.86|12043.86|12043.86|12043.86|12043.86|0
1655889320000|2022-06-22 09:15:20|12048.62|12048.62|12047.23|12047.23|12048.62|12048.62|12047.23|12047.23|0
1655889340000|2022-06-22 09:15:40|12050.4|12050.4|12063.45|12063.45|12063.45|12063.45|12050.4|12050.4|0
1655889360000|2022-06-22 09:16:00|12060.28|12060.28|12060.28|12060.28|12060.28|12060.28|12060.28|12060.28|0
1655889370000|2022-06-22 09:16:10|12061.65|12061.65|12061.65|12061.65|12061.65|12061.65|12061.65|12061.65|0
1655889380000|2022-06-22 09:16:20|12063.05|12063.05|12063.05|12063.05|12063.05|12063.05|12063.05|12063.05|0
1655889430000|2022-06-22 09:17:10|12065.85|12065.85|12065.85|12065.85|12065.85|12065.85|12065.85|12065.85|0
1655889440000|2022-06-22 09:17:20|12070.61|12070.61|12076.96|12076.96|12076.96|12076.96|12070.61|12070.61|0
1655889610000|2022-06-22 09:20:10|12079.75|12079.75|12079.75|12079.75|12079.75|12079.75|12079.75|12079.75|0
1655889640000|2022-06-22 09:20:40|12087.69|12087.69|12084.52|12084.52|12087.69|12087.69|12084.52|12084.52|0
1655889670000|2022-06-22 09:21:10|12088.71|12088.71|12088.71|12088.71|12088.71|12088.71|12088.71|12088.71|0
1655889680000|2022-06-22 09:21:20|12093.47|12093.47|12093.47|12093.47|12093.47|12093.47|12093.47|12093.47|0
1655889730000|2022-06-22 09:22:10|12091.88|12091.88|12091.88|12091.88|12091.88|12091.88|12091.88|12091.88|0
1655889770000|2022-06-22 09:22:50|12093.47|12093.47|12093.47|12093.47|12093.47|12093.47|12093.47|12093.47|0
1655889780000|2022-06-22 09:23:00|12090.68|12090.68|12090.68|12090.68|12090.68|12090.68|12090.68|12090.68|0
1655889830000|2022-06-22 09:23:50|12082.74|12082.74|12085.91|12085.91|12085.91|12085.91|12082.74|12082.74|0
1655889840000|2022-06-22 09:24:00|12084.33|12084.33|12074.8|12074.8|12084.33|12084.33|12074.8|12074.8|0
1655889850000|2022-06-22 09:24:10|12073.4|12073.4|12073.4|12073.4|12073.4|12073.4|12073.4|12073.4|0
1655889900000|2022-06-22 09:25:00|12074.8|12074.8|12074.8|12074.8|12074.8|12074.8|12074.8|12074.8|0
1655889910000|2022-06-22 09:25:10|12070.04|12070.04|12070.04|12070.04|12070.04|12070.04|12070.04|12070.04|0
1655889980000|2022-06-22 09:26:20|12073.21|12073.21|12073.21|12073.21|12073.21|12073.21|12073.21|12073.21|0
1655890000000|2022-06-22 09:26:40|12074.61|12074.61|12069.02|12069.02|12074.61|12074.61|12069.02|12069.02|0
1655890040000|2022-06-22 09:27:20|12066.23|12066.23|12063.43|12063.43|12066.23|12066.23|12063.43|12063.43|0
1655890050000|2022-06-22 09:27:30|12064.81|12064.81|12064.81|12064.81|12064.81|12064.81|12064.81|12064.81|0
1655890100000|2022-06-22 09:28:20|12055.28|12055.28|12055.28|12055.28|12055.28|12055.28|12055.28|12055.28|0
1655890110000|2022-06-22 09:28:30|12052.49|12052.49|12052.49|12052.49|12052.49|12052.49|12052.49|12052.49|0
1655890160000|2022-06-22 09:29:20|12053.88|12053.88|12053.88|12053.88|12053.88|12053.88|12053.88|12053.88|0
1655890190000|2022-06-22 09:29:50|12050.71|12050.71|12035.97|12035.97|12050.71|12050.71|12035.97|12035.97|0
1655890210000|2022-06-22 09:30:10|12034.58|12034.58|12032.99|12032.99|12034.58|12034.58|12032.99|12032.99|0
1655890230000|2022-06-22 09:30:30|12031.59|12031.59|12031.59|12031.59|12031.59|12031.59|12031.59|12031.59|0
1655890240000|2022-06-22 09:30:40|12027.21|12027.21|12025.81|12025.81|12027.21|12027.21|12025.81|12025.81|0
1655890250000|2022-06-22 09:30:50|12025.35|12025.35|12025.16|12025.16|12026.75|12026.75|12023.57|12023.57|0
1655890260000|2022-06-22 09:31:00|12024.24|12024.24|12024.24|12024.24|12024.24|12024.24|12024.24|12024.24|0
1655890400000|2022-06-22 09:33:20|12023.78|12023.78|12022.39|12022.39|12023.78|12023.78|12022.39|12022.39|0
1655890440000|2022-06-22 09:34:00|12016.04|12016.04|12016.04|12016.04|12016.04|12016.04|12016.04|12016.04|0
1655890450000|2022-06-22 09:34:10|12023.97|12023.97|12023.97|12023.97|12023.97|12023.97|12023.97|12023.97|0
1655890500000|2022-06-22 09:35:00|12026.77|12026.77|12029.56|12029.56|12029.56|12029.56|12026.77|12026.77|0
1655890540000|2022-06-22 09:35:40|12027.98|12027.98|12027.98|12027.98|12027.98|12027.98|12027.98|12027.98|0
1655890550000|2022-06-22 09:35:50|12031.15|12031.15|12031.15|12031.15|12031.15|12031.15|12031.15|12031.15|0
1655890560000|2022-06-22 09:36:00|12039.54|12039.54|12036.74|12036.74|12039.54|12039.54|12036.74|12036.74|0
1655890570000|2022-06-22 09:36:10|12032.55|12032.55|12032.55|12032.55|12032.55|12032.55|12032.55|12032.55|0
1655890590000|2022-06-22 09:36:30|12031.15|12031.15|12040.68|12040.68|12040.68|12040.68|12031.15|12031.15|0
1655890620000|2022-06-22 09:37:00|12048.61|12048.61|12051.41|12051.41|12051.41|12051.41|12048.61|12048.61|0
1655890630000|2022-06-22 09:37:10|12053|12053|12053|12053|12053|12053|12053|12053|0
1655890660000|2022-06-22 09:37:40|12054.39|12054.39|12057.19|12057.19|12057.19|12057.19|12054.39|12054.39|0
1655890720000|2022-06-22 09:38:40|12052.43|12052.43|12052.43|12052.43|12052.43|12052.43|12052.43|12052.43|0
1655890760000|2022-06-22 09:39:20|12058.78|12058.78|12058.78|12058.78|12058.78|12058.78|12058.78|12058.78|0
1655890800000|2022-06-22 09:40:00|12051.79|12051.79|12048.61|12048.61|12051.79|12051.79|12048.61|12048.61|0
1655890860000|2022-06-22 09:41:00|12050.2|12050.2|12050.2|12050.2|12050.2|12050.2|12050.2|12050.2|0
1655890880000|2022-06-22 09:41:20|12048.61|12048.61|12048.61|12048.61|12048.61|12048.61|12048.61|12048.61|0
1655890960000|2022-06-22 09:42:40|12045.44|12045.44|12047.03|12047.03|12047.03|12047.03|12045.44|12045.44|0
1655890990000|2022-06-22 09:43:10|12054.96|12054.96|12054.96|12054.96|12054.96|12054.96|12054.96|12054.96|0
1655891000000|2022-06-22 09:43:20|12050.2|12050.2|12050.2|12050.2|12050.2|12050.2|12050.2|12050.2|0
1655891050000|2022-06-22 09:44:10|12051.6|12051.6|12051.6|12051.6|12051.6|12051.6|12051.6|12051.6|0
1655891060000|2022-06-22 09:44:20|12054.39|12054.39|12054.39|12054.39|12054.39|12054.39|12054.39|12054.39|0
1655891070000|2022-06-22 09:44:30|12052.81|12052.81|12055.6|12055.6|12055.6|12055.6|12052.81|12052.81|0
1655891080000|2022-06-22 09:44:40|12060.36|12060.36|12060.36|12060.36|12060.36|12060.36|12060.36|12060.36|0
1655891090000|2022-06-22 09:44:50|12061.28|12061.28|12061.28|12061.28|12061.28|12061.28|12061.28|12061.28|0
1655891140000|2022-06-22 09:45:40|12064.46|12064.46|12064.46|12064.46|12064.46|12064.46|12064.46|12064.46|0
1655891170000|2022-06-22 09:46:10|12062.87|12062.87|12064.46|12064.46|12064.46|12064.46|12062.87|12062.87|0
1655891180000|2022-06-22 09:46:20|12062.87|12062.87|12062.87|12062.87|12062.87|12062.87|12062.87|12062.87|0
1655891220000|2022-06-22 09:47:00|12060.82|12060.82|12060.82|12060.82|12060.82|12060.82|12060.82|12060.82|0
1655891240000|2022-06-22 09:47:20|12059.24|12059.24|12060.82|12060.82|12060.82|12060.82|12059.24|12059.24|0
1655891280000|2022-06-22 09:48:00|12059.24|12059.24|12059.24|12059.24|12059.24|12059.24|12059.24|12059.24|0
1655891320000|2022-06-22 09:48:40|12057.84|12057.84|12057.84|12057.84|12057.84|12057.84|12057.84|12057.84|0
1655891340000|2022-06-22 09:49:00|12054.66|12054.66|12056.25|12056.25|12056.25|12056.25|12054.66|12054.66|0
1655891350000|2022-06-22 09:49:10|12054.85|12054.85|12041.14|12041.14|12054.85|12054.85|12041.14|12041.14|0
1655891360000|2022-06-22 09:49:20|12042.72|12042.72|12042.72|12042.72|12042.72|12042.72|12042.72|12042.72|0
1655891400000|2022-06-22 09:50:00|12039.93|12039.93|12039.93|12039.93|12039.93|12039.93|12039.93|12039.93|0
1655891410000|2022-06-22 09:50:10|12039.47|12039.47|12039.01|12039.01|12039.47|12039.47|12039.01|12039.01|0
1655891430000|2022-06-22 09:50:30|12038.55|12038.55|12044.9|12044.9|12044.9|12044.9|12038.55|12038.55|0
1655891440000|2022-06-22 09:50:40|12047.7|12047.7|12050.49|12050.49|12050.49|12050.49|12047.7|12047.7|0
1655891450000|2022-06-22 09:50:50|12049.09|12049.09|12049.09|12049.09|12049.09|12049.09|12049.09|12049.09|0
1655891550000|2022-06-22 09:52:30|12052.27|12052.27|12057.03|12057.03|12057.03|12057.03|12052.27|12052.27|0
1655891590000|2022-06-22 09:53:10|12055.63|12055.63|12060.39|12060.39|12060.39|12060.39|12055.63|12055.63|0
1655891640000|2022-06-22 09:54:00|12066.74|12066.74|12066.74|12066.74|12066.74|12066.74|12066.74|12066.74|0
1655891660000|2022-06-22 09:54:20|12068.33|12068.33|12074.11|12074.11|12074.11|12074.11|12068.33|12068.33|0
1655891690000|2022-06-22 09:54:50|12077.29|12077.29|12077.29|12077.29|12077.29|12077.29|12077.29|12077.29|0
1655891710000|2022-06-22 09:55:10|12075.7|12075.7|12075.7|12075.7|12075.7|12075.7|12075.7|12075.7|0
1655891760000|2022-06-22 09:56:00|12074.11|12074.11|12074.11|12074.11|12074.11|12074.11|12074.11|12074.11|0
1655891770000|2022-06-22 09:56:10|12069.35|12069.35|12069.35|12069.35|12069.35|12069.35|12067.76|12067.76|0
1655891780000|2022-06-22 09:56:20|12068.43|12068.43|12068.89|12068.89|12068.89|12068.89|12068.43|12068.43|0
1655891800000|2022-06-22 09:56:40|12072.07|12072.07|12072.07|12072.07|12072.07|12072.07|12072.07|12072.07|0
1655891810000|2022-06-22 09:56:50|12072.53|12072.53|12078.88|12078.88|12078.88|12078.88|12072.53|12072.53|0
1655891830000|2022-06-22 09:57:10|12077.29|12077.29|12078.88|12078.88|12080.46|12080.46|12077.29|12077.29|0
1655891880000|2022-06-22 09:58:00|12075.7|12075.7|12075.7|12075.7|12075.7|12075.7|12075.7|12075.7|0
1655891900000|2022-06-22 09:58:20|12074.11|12074.11|12074.11|12074.11|12074.11|12074.11|12074.11|12074.11|0
1655891930000|2022-06-22 09:58:50|12075.7|12075.7|12074.11|12074.11|12075.7|12075.7|12074.11|12074.11|0
1655891980000|2022-06-22 09:59:40|12064.33|12064.33|12064.33|12064.33|12064.33|12064.33|12064.33|12064.33|0
1655892000000|2022-06-22 10:00:00|12059.57|12059.57|12061.15|12061.15|12061.15|12061.15|12059.57|12059.57|0
1655892010000|2022-06-22 10:00:10|12053.22|12053.22|12053.22|12053.22|12053.22|12053.22|12053.22|12053.22|0
1655892020000|2022-06-22 10:00:20|12050.04|12050.04|12050.04|12050.04|12050.04|12050.04|12050.04|12050.04|0
1655892030000|2022-06-22 10:00:30|12048.45|12048.45|12048.45|12048.45|12048.45|12048.45|12048.45|12048.45|0
1655892110000|2022-06-22 10:01:50|12050.04|12050.04|12048.64|12048.64|12050.04|12050.04|12048.64|12048.64|0
1655892130000|2022-06-22 10:02:10|12047.06|12047.06|12050.23|12050.23|12050.23|12050.23|12047.06|12047.06|0
1655892170000|2022-06-22 10:02:50|12048.64|12048.64|12048.64|12048.64|12048.64|12048.64|12048.64|12048.64|0
1655892200000|2022-06-22 10:03:20|12050.04|12050.04|12050.04|12050.04|12050.04|12050.04|12050.04|12050.04|0
1655892260000|2022-06-22 10:04:20|12048.45|12048.45|12051.25|12051.25|12051.25|12051.25|12048.45|12048.45|0
1655892270000|2022-06-22 10:04:30|12054.42|12054.42|12056.01|12056.01|12056.01|12056.01|12054.42|12054.42|0
1655892300000|2022-06-22 10:05:00|12059.19|12059.19|12059.19|12059.19|12059.19|12059.19|12059.19|12059.19|0
1655892320000|2022-06-22 10:05:20|12060.77|12060.77|12062.36|12062.36|12062.36|12062.36|12060.77|12060.77|0
1655892360000|2022-06-22 10:06:00|12059.57|12059.57|12059.57|12059.57|12059.57|12059.57|12059.57|12059.57|0
1655892430000|2022-06-22 10:07:10|12048.45|12048.45|12050.23|12050.23|12051.63|12051.63|12048.45|12048.45|0
1655892470000|2022-06-22 10:07:50|12048.85|12048.85|12045.18|12045.18|12048.85|12048.85|12044.72|12044.72|0
1655892480000|2022-06-22 10:08:00|12046.6|12046.6|12036.62|12036.62|12046.6|12046.6|12036.62|12036.62|0
1655892490000|2022-06-22 10:08:10|12035.22|12035.22|12031.12|12031.12|12035.22|12035.22|12031.12|12031.12|0
1655892510000|2022-06-22 10:08:30|12026.93|12026.93|12026.93|12026.93|12026.93|12026.93|12026.93|12026.93|0
1655892520000|2022-06-22 10:08:40|12030.11|12030.11|12029.65|12029.65|12030.56|12030.56|12028.27|12028.27|0
1655892540000|2022-06-22 10:09:00|12036|12036|12037.58|12037.58|12037.58|12037.58|12036|12036|0
1655892550000|2022-06-22 10:09:10|12032.82|12032.82|12032.82|12032.82|12032.82|12032.82|12032.82|12032.82|0
1655892560000|2022-06-22 10:09:20|12031.42|12031.42|12031.42|12031.42|12031.42|12031.42|12031.42|12031.42|0
1655892570000|2022-06-22 10:09:30|12030.05|12030.05|12031.42|12031.42|12031.42|12031.42|12030.05|12030.05|0
1655892580000|2022-06-22 10:09:40|12031.88|12031.88|12031.88|12031.88|12031.88|12031.88|12030.96|12030.96|0
1655892600000|2022-06-22 10:10:00|12029.09|12029.09|12029.09|12029.09|12029.09|12029.09|12029.09|12029.09|0
1655892610000|2022-06-22 10:10:10|12030.49|12030.49|12032.82|12032.82|12032.82|12032.82|12030.03|12030.03|0
1655892620000|2022-06-22 10:10:20|12037.58|12037.58|12037.58|12037.58|12037.58|12037.58|12037.58|12037.58|0
1655892640000|2022-06-22 10:10:40|12038.04|12038.04|12038.04|12038.04|12038.04|12038.04|12038.04|12038.04|0
1655892670000|2022-06-22 10:11:10|12039.42|12039.42|12039.42|12039.42|12039.42|12039.42|12039.42|12039.42|0
1655892680000|2022-06-22 10:11:20|12036.67|12036.67|12036.67|12036.67|12036.67|12036.67|12036.67|12036.67|0
1655892690000|2022-06-22 10:11:30|12041.43|12041.43|12043.02|12043.02|12043.02|12043.02|12041.43|12041.43|0
1655892710000|2022-06-22 10:11:50|12040.22|12040.22|12040.22|12040.22|12040.22|12040.22|12040.22|12040.22|0
1655892730000|2022-06-22 10:12:10|12030.7|12030.7|12030.7|12030.7|12030.7|12030.7|12030.7|12030.7|0
1655892750000|2022-06-22 10:12:30|12035.46|12035.46|12035.46|12035.46|12035.46|12035.46|12035.46|12035.46|0
1655892780000|2022-06-22 10:13:00|12032.28|12032.28|12032.28|12032.28|12032.28|12032.28|12032.28|12032.28|0
1655892810000|2022-06-22 10:13:30|12033.68|12033.68|12035.08|12035.08|12035.08|12035.08|12033.68|12033.68|0
1655892820000|2022-06-22 10:13:40|12036.91|12036.91|12036.91|12036.91|12036.91|12036.91|12036.91|12036.91|0
1655892830000|2022-06-22 10:13:50|12036.46|12036.46|12036.46|12036.46|12036.46|12036.46|12036.46|12036.46|0
1655892840000|2022-06-22 10:14:00|12037.37|12037.37|12037.37|12037.37|12037.37|12037.37|12037.37|12037.37|0
1655892880000|2022-06-22 10:14:40|12035.79|12035.79|12035.79|12035.79|12035.79|12035.79|12035.79|12035.79|0
1655892900000|2022-06-22 10:15:00|12034.2|12034.2|12038.96|12038.96|12038.96|12038.96|12034.2|12034.2|0
1655892910000|2022-06-22 10:15:10|12040.36|12040.36|12040.36|12040.36|12040.36|12040.36|12040.36|12040.36|0
1655892970000|2022-06-22 10:16:10|12048.3|12048.3|12046.92|12046.92|12048.3|12048.3|12046.92|12046.92|0
1655892990000|2022-06-22 10:16:30|12048.51|12048.51|12048.51|12048.51|12048.51|12048.51|12048.51|12048.51|0
1655893020000|2022-06-22 10:17:00|12046.92|12046.92|12046.92|12046.92|12046.92|12046.92|12046.92|12046.92|0
1655893040000|2022-06-22 10:17:20|12048.51|12048.51|12048.51|12048.51|12048.51|12048.51|12048.51|12048.51|0
1655893050000|2022-06-22 10:17:30|12049.9|12049.9|12049.9|12049.9|12049.9|12049.9|12049.9|12049.9|0
1655893080000|2022-06-22 10:18:00|12054.67|12054.67|12053.08|12053.08|12054.67|12054.67|12053.08|12053.08|0
1655893090000|2022-06-22 10:18:10|12053.54|12053.54|12053.54|12053.54|12053.54|12053.54|12053.54|12053.54|0
1655893110000|2022-06-22 10:18:30|12050.36|12050.36|12050.36|12050.36|12050.36|12050.36|12050.36|12050.36|0
1655893120000|2022-06-22 10:18:40|12049.44|12049.44|12048.05|12048.05|12049.44|12049.44|12048.05|12048.05|0
1655893140000|2022-06-22 10:19:00|12046.65|12046.65|12046.19|12046.19|12046.65|12046.65|12046.19|12046.19|0
1655893160000|2022-06-22 10:19:20|12047.11|12047.11|12047.57|12047.57|12047.57|12047.57|12047.11|12047.11|0
1655893210000|2022-06-22 10:20:10|12050.36|12050.36|12050.36|12050.36|12050.36|12050.36|12050.36|12050.36|0
1655893220000|2022-06-22 10:20:20|12047.19|12047.19|12047.19|12047.19|12047.19|12047.19|12047.19|12047.19|0
1655893230000|2022-06-22 10:20:30|12046.27|12046.27|12052.43|12052.43|12052.43|12052.43|12046.27|12046.27|0
1655893250000|2022-06-22 10:20:50|12053.83|12053.83|12052.43|12052.43|12053.83|12053.83|12052.43|12052.43|0
1655893270000|2022-06-22 10:21:10|12051.05|12051.05|12047.34|12047.34|12051.05|12051.05|12047.34|12047.34|0
1655893280000|2022-06-22 10:21:20|12050.51|12050.51|12050.51|12050.51|12050.51|12050.51|12050.51|12050.51|0
1655893290000|2022-06-22 10:21:30|12051.91|12051.91|12056.67|12056.67|12056.67|12056.67|12051.91|12051.91|0
1655893300000|2022-06-22 10:21:40|12055.09|12055.09|12049.5|12049.5|12055.09|12055.09|12049.5|12049.5|0
1655893310000|2022-06-22 10:21:50|12046.32|12046.32|12040.73|12040.73|12046.32|12046.32|12040.73|12040.73|0
1655893320000|2022-06-22 10:22:00|12039.14|12039.14|12039.14|12039.14|12039.14|12039.14|12039.14|12039.14|0
1655893350000|2022-06-22 10:22:30|12033.55|12033.55|12033.55|12033.55|12033.55|12033.55|12033.55|12033.55|0
1655893370000|2022-06-22 10:22:50|12034.95|12034.95|12034.95|12034.95|12034.95|12034.95|12034.95|12034.95|0
1655893390000|2022-06-22 10:23:10|12036.54|12036.54|12036.08|12036.08|12036.54|12036.54|12036.08|12036.08|0
1655893440000|2022-06-22 10:24:00|12036.54|12036.54|12037.93|12037.93|12037.93|12037.93|12036.54|12036.54|0
1655893450000|2022-06-22 10:24:10|12038.85|12038.85|12038.85|12038.85|12038.85|12038.85|12038.85|12038.85|0
1655893510000|2022-06-22 10:25:10|12036.06|12036.06|12037.64|12037.64|12037.64|12037.64|12036.06|12036.06|0
1655893540000|2022-06-22 10:25:40|12039.23|12039.23|12039.23|12039.23|12039.23|12039.23|12039.23|12039.23|0
1655893570000|2022-06-22 10:26:10|12036.06|12036.06|12036.06|12036.06|12036.06|12036.06|12036.06|12036.06|0
1655893580000|2022-06-22 10:26:20|12034.22|12034.22|12034.22|12034.22|12034.22|12034.22|12034.22|12034.22|0
1655893600000|2022-06-22 10:26:40|12034.68|12034.68|12034.68|12034.68|12034.68|12034.68|12034.68|12034.68|0
1655893660000|2022-06-22 10:27:40|12036.27|12036.27|12036.27|12036.27|12036.27|12036.27|12036.27|12036.27|0
1655893670000|2022-06-22 10:27:50|12037.85|12037.85|12037.85|12037.85|12037.85|12037.85|12037.85|12037.85|0
1655893690000|2022-06-22 10:28:10|12035.06|12035.06|12035.06|12035.06|12035.06|12035.06|12035.06|12035.06|0
1655893740000|2022-06-22 10:29:00|12041.03|12041.03|12041.03|12041.03|12041.03|12041.03|12041.03|12041.03|0
1655893750000|2022-06-22 10:29:10|12039.63|12039.63|12039.63|12039.63|12039.63|12039.63|12039.63|12039.63|0
1655893770000|2022-06-22 10:29:30|12036.84|12036.84|12039.63|12039.63|12039.63|12039.63|12036.84|12036.84|0
1655893780000|2022-06-22 10:29:40|12036.84|12036.84|12036.84|12036.84|12036.84|12036.84|12036.84|12036.84|0
1655893790000|2022-06-22 10:29:50|12041.6|12041.6|12041.6|12041.6|12041.6|12041.6|12041.6|12041.6|0
1655893800000|2022-06-22 10:30:00|12040.01|12040.01|12044.2|12044.2|12044.2|12044.2|12040.01|12040.01|0
1655893820000|2022-06-22 10:30:20|12039.44|12039.44|12034.68|12034.68|12039.44|12039.44|12034.68|12034.68|0
1655893850000|2022-06-22 10:30:50|12037.47|12037.47|12038.87|12038.87|12038.87|12038.87|12037.47|12037.47|0
1655893890000|2022-06-22 10:31:30|12040.27|12040.27|12040.27|12040.27|12040.27|12040.27|12040.27|12040.27|0
1655893910000|2022-06-22 10:31:50|12038.87|12038.87|12038.87|12038.87|12038.87|12038.87|12038.87|12038.87|0
1655893920000|2022-06-22 10:32:00|12040.27|12040.27|12040.08|12040.08|12041.67|12041.67|12040.08|12040.08|0
1655893940000|2022-06-22 10:32:20|12041.48|12041.48|12041.48|12041.48|12041.48|12041.48|12041.48|12041.48|0
1655893980000|2022-06-22 10:33:00|12039.89|12039.89|12039.89|12039.89|12039.89|12039.89|12039.89|12039.89|0
1655894010000|2022-06-22 10:33:30|12035.13|12035.13|12035.13|12035.13|12035.13|12035.13|12035.13|12035.13|0
1655894050000|2022-06-22 10:34:10|12030.94|12030.94|12030.94|12030.94|12030.94|12030.94|12030.94|12030.94|0
1655894060000|2022-06-22 10:34:20|12030.02|12030.02|12025.25|12025.25|12030.02|12030.02|12025.25|12025.25|0
1655894100000|2022-06-22 10:35:00|12026.65|12026.65|12026.65|12026.65|12026.65|12026.65|12026.65|12026.65|0
1655894110000|2022-06-22 10:35:10|12015.54|12015.54|12015.54|12015.54|12015.54|12015.54|12015.54|12015.54|0
1655894140000|2022-06-22 10:35:40|12018.72|12018.72|12018.72|12018.72|12018.72|12018.72|12018.72|12018.72|0
1655894160000|2022-06-22 10:36:00|12017.32|12017.32|12017.32|12017.32|12017.32|12017.32|12017.32|12017.32|0
1655894200000|2022-06-22 10:36:40|12012.93|12012.93|12012.93|12012.93|12012.93|12012.93|12012.93|12012.93|0
1655894230000|2022-06-22 10:37:10|12010.14|12010.14|12010.14|12010.14|12010.14|12010.14|12010.14|12010.14|0
1655894240000|2022-06-22 10:37:20|12014.33|12014.33|12014.33|12014.33|12014.33|12014.33|12014.33|12014.33|0
1655894260000|2022-06-22 10:37:40|12007.98|12007.98|12007.98|12007.98|12007.98|12007.98|12007.98|12007.98|0
1655894270000|2022-06-22 10:37:50|12004.81|12004.81|12004.81|12004.81|12004.81|12004.81|12004.81|12004.81|0
1655894340000|2022-06-22 10:39:00|12004.35|12004.35|12004.35|12004.35|12004.35|12004.35|12003.89|12003.89|0
1655894360000|2022-06-22 10:39:20|12001.55|12001.55|12000.16|12000.16|12001.55|12001.55|12000.16|12000.16|0
1655894370000|2022-06-22 10:39:30|11989.04|11989.04|11989.04|11989.04|11989.04|11989.04|11989.04|11989.04|0
1655894380000|2022-06-22 10:39:40|11993.81|11993.81|11995.2|11995.2|11995.2|11995.2|11993.81|11993.81|0
1655894390000|2022-06-22 10:39:50|11993.81|11993.81|11993.81|11993.81|11993.81|11993.81|11993.81|11993.81|0
1655894460000|2022-06-22 10:41:00|11992.41|11992.41|11992.41|11992.41|11992.41|11992.41|11992.41|11992.41|0
1655894470000|2022-06-22 10:41:10|11989.23|11989.23|11984.6|11984.6|11989.23|11989.23|11984.6|11984.6|0
1655894480000|2022-06-22 10:41:20|11983.22|11983.22|11983.22|11983.22|11983.22|11983.22|11983.22|11983.22|0
1655894500000|2022-06-22 10:41:40|11984.14|11984.14|11984.6|11984.6|11985.06|11985.06|11984.14|11984.14|0
1655894520000|2022-06-22 10:42:00|11983.01|11983.01|11981.43|11981.43|11983.01|11983.01|11981.43|11981.43|0
1655894530000|2022-06-22 10:42:10|11975.08|11975.08|11975.46|11975.46|11975.46|11975.46|11972.28|11972.28|0
1655894540000|2022-06-22 10:42:20|11974.08|11974.08|11972.68|11972.68|11974.08|11974.08|11972.68|11972.68|0
1655894550000|2022-06-22 10:42:30|11972.22|11972.22|11967.46|11967.46|11972.22|11972.22|11967.46|11967.46|0
1655894560000|2022-06-22 10:42:40|11965.87|11965.87|11965.87|11965.87|11965.87|11965.87|11965.87|11965.87|0
1655894570000|2022-06-22 10:42:50|11964.47|11964.47|11964.01|11964.01|11964.47|11964.47|11964.01|11964.01|0
1655894580000|2022-06-22 10:43:00|11964.93|11964.93|11964.93|11964.93|11964.93|11964.93|11964.93|11964.93|0
1655894640000|2022-06-22 10:44:00|11963.53|11963.53|11963.53|11963.53|11963.53|11963.53|11963.53|11963.53|0
1655894670000|2022-06-22 10:44:30|11962.14|11962.14|11970.71|11970.71|11970.71|11970.71|11962.14|11962.14|0
1655894690000|2022-06-22 10:44:50|11967.54|11967.54|11964.36|11964.36|11967.54|11967.54|11964.36|11964.36|0
1655894770000|2022-06-22 10:46:10|11962.78|11962.78|11959.98|11959.98|11962.78|11962.78|11959.98|11959.98|0
1655894780000|2022-06-22 10:46:20|11957.19|11957.19|11957.19|11957.19|11957.19|11957.19|11957.19|11957.19|0
1655894840000|2022-06-22 10:47:20|11954.39|11954.39|11954.39|11954.39|11954.39|11954.39|11954.39|11954.39|0
1655894860000|2022-06-22 10:47:40|11946.45|11946.45|11946.45|11946.45|11946.45|11946.45|11946.45|11946.45|0
1655894870000|2022-06-22 10:47:50|11939.46|11939.46|11939.46|11939.46|11939.46|11939.46|11939.46|11939.46|0
1655894880000|2022-06-22 10:48:00|11942.64|11942.64|11945.62|11945.62|11945.62|11945.62|11942.64|11942.64|0
1655894890000|2022-06-22 10:48:10|11940.86|11940.86|11942.26|11942.26|11942.26|11942.26|11940.86|11940.86|0
1655894900000|2022-06-22 10:48:20|11945.43|11945.43|11946.83|11946.83|11946.83|11946.83|11945.43|11945.43|0
1655894910000|2022-06-22 10:48:30|11951.59|11951.59|11954.77|11954.77|11956.36|11956.36|11951.59|11951.59|0
1655894970000|2022-06-22 10:49:30|11959.53|11959.53|11959.53|11959.53|11959.53|11959.53|11959.53|11959.53|0
1655894980000|2022-06-22 10:49:40|11960.45|11960.45|11960.45|11960.45|11960.45|11960.45|11960.45|11960.45|0
1655895020000|2022-06-22 10:50:20|11961.85|11961.85|11961.85|11961.85|11961.85|11961.85|11961.85|11961.85|0
1655895030000|2022-06-22 10:50:30|11963.25|11963.25|11963.25|11963.25|11963.25|11963.25|11963.25|11963.25|0
1655895110000|2022-06-22 10:51:50|11964.64|11964.64|11964.64|11964.64|11964.64|11964.64|11964.64|11964.64|0
1655895120000|2022-06-22 10:52:00|11963.06|11963.06|11966.23|11966.23|11966.23|11966.23|11963.06|11963.06|0
1655895160000|2022-06-22 10:52:40|11962.04|11962.04|11962.04|11962.04|11962.04|11962.04|11962.04|11962.04|0
1655895180000|2022-06-22 10:53:00|11964.83|11964.83|11966.23|11966.23|11966.23|11966.23|11964.83|11964.83|0
1655895230000|2022-06-22 10:53:50|11969.41|11969.41|11969.41|11969.41|11969.41|11969.41|11969.41|11969.41|0
1655895270000|2022-06-22 10:54:30|11964.64|11964.64|11964.64|11964.64|11964.64|11964.64|11964.64|11964.64|0
1655895300000|2022-06-22 10:55:00|11963.72|11963.72|11963.27|11963.27|11963.72|11963.72|11963.27|11963.27|0
1655895310000|2022-06-22 10:55:10|11961.43|11961.43|11960.97|11960.97|11961.43|11961.43|11960.97|11960.97|0
1655895320000|2022-06-22 10:55:20|11965.73|11965.73|11965.73|11965.73|11965.73|11965.73|11965.73|11965.73|0
1655895330000|2022-06-22 10:55:30|11966.65|11966.65|11966.65|11966.65|11966.65|11966.65|11966.65|11966.65|0
1655895350000|2022-06-22 10:55:50|11969.45|11969.45|11969.45|11969.45|11969.45|11969.45|11969.45|11969.45|0
1655895360000|2022-06-22 10:56:00|11968.07|11968.07|11969.45|11969.45|11969.45|11969.45|11968.07|11968.07|0
1655895380000|2022-06-22 10:56:20|11968.05|11968.05|11977.85|11977.85|11979.23|11979.23|11968.05|11968.05|0
1655895420000|2022-06-22 10:57:00|11976.93|11976.93|11975.54|11975.54|11976.93|11976.93|11974.14|11974.14|0
1655895430000|2022-06-22 10:57:10|11980.3|11980.3|11980.3|11980.3|11980.3|11980.3|11980.3|11980.3|0
1655895440000|2022-06-22 10:57:20|11978.46|11978.46|11978|11978|11978.46|11978.46|11978|11978|0
1655895460000|2022-06-22 10:57:40|11977.09|11977.09|11980.05|11980.05|11980.05|11980.05|11977.09|11977.09|0
1655895470000|2022-06-22 10:57:50|11979.13|11979.13|11979.13|11979.13|11979.13|11979.13|11979.13|11979.13|0
1655895490000|2022-06-22 10:58:10|11980.53|11980.53|11980.53|11980.53|11980.53|11980.53|11980.53|11980.53|0
1655895500000|2022-06-22 10:58:20|11977.73|11977.73|11979.13|11979.13|11979.13|11979.13|11977.73|11977.73|0
1655895510000|2022-06-22 10:58:30|11977.75|11977.75|11978.21|11978.21|11978.21|11978.21|11977.75|11977.75|0
1655895540000|2022-06-22 10:59:00|11976.38|11976.38|11976.38|11976.38|11976.38|11976.38|11976.38|11976.38|0
1655895550000|2022-06-22 10:59:10|11975|11975|11975|11975|11975|11975|11975|11975|0
1655895560000|2022-06-22 10:59:20|11973.62|11973.62|11976.38|11976.38|11976.38|11976.38|11973.62|11973.62|0
1655895570000|2022-06-22 10:59:30|11977.3|11977.3|11977.75|11977.75|11977.75|11977.75|11977.3|11977.3|0
1655895580000|2022-06-22 10:59:40|11975.46|11975.46|11975.46|11975.46|11975.46|11975.46|11974.08|11974.08|0
1655895590000|2022-06-22 10:59:50|11975.92|11975.92|11975.46|11975.46|11975.92|11975.92|11975.46|11975.46|0
1655895600000|2022-06-22 11:00:00|11978.21|11978.21|11992.09|11992.09|11992.09|11992.09|11978.21|11978.21|0
1655895610000|2022-06-22 11:00:10|11994.89|11994.89|11994.89|11994.89|11994.89|11994.89|11994.89|11994.89|0
1655895630000|2022-06-22 11:00:30|11996.47|11996.47|11996.47|11996.47|11996.47|11996.47|11996.47|11996.47|0
1655895640000|2022-06-22 11:00:40|11996.02|11996.02|11999.69|11999.69|11999.69|11999.69|11996.02|11996.02|0
1655895690000|2022-06-22 11:01:30|11999.23|11999.23|11999.23|11999.23|11999.23|11999.23|11999.23|11999.23|0
1655895710000|2022-06-22 11:01:50|12000.61|12000.61|12003.86|12003.86|12003.86|12003.86|12000.61|12000.61|0
1655895760000|2022-06-22 11:02:40|12010.85|12010.85|12015.61|12015.61|12015.61|12015.61|12010.85|12010.85|0
1655895880000|2022-06-22 11:04:40|12010.85|12010.85|12010.85|12010.85|12010.85|12010.85|12010.85|12010.85|0
1655895900000|2022-06-22 11:05:00|12010.39|12010.39|12010.39|12010.39|12010.39|12010.39|12010.39|12010.39|0
1655895980000|2022-06-22 11:06:20|12008.99|12008.99|12003.4|12003.4|12008.99|12008.99|12003.4|12003.4|0
1655895990000|2022-06-22 11:06:30|12001.11|12001.11|12001.11|12001.11|12001.11|12001.11|12001.11|12001.11|0
1655896030000|2022-06-22 11:07:10|11996.34|11996.34|12004.28|12004.28|12004.28|12004.28|11996.34|11996.34|0
1655896040000|2022-06-22 11:07:20|12001.11|12001.11|12001.11|12001.11|12001.11|12001.11|12001.11|12001.11|0
1655896080000|2022-06-22 11:08:00|11998.31|11998.31|11998.31|11998.31|11998.31|11998.31|11998.31|11998.31|0
1655896120000|2022-06-22 11:08:40|11999.9|11999.9|11999.9|11999.9|11999.9|11999.9|11999.9|11999.9|0
1655896130000|2022-06-22 11:08:50|11994.31|11994.31|11994.31|11994.31|11994.31|11994.31|11994.31|11994.31|0
1655896140000|2022-06-22 11:09:00|11995.89|11995.89|11995.89|11995.89|11995.89|11995.89|11995.89|11995.89|0
1655896240000|2022-06-22 11:10:40|11998.69|11998.69|12000.09|12000.09|12000.09|12000.09|11997.29|11997.29|0
1655896250000|2022-06-22 11:10:50|12001.01|12001.01|11998.65|11998.65|12002.84|12002.84|11998.65|11998.65|0
1655896260000|2022-06-22 11:11:00|12000.05|12000.05|12000.05|12000.05|12000.05|12000.05|12000.05|12000.05|0
1655896290000|2022-06-22 11:11:30|12001.63|12001.63|12001.63|12001.63|12001.63|12001.63|12001.63|12001.63|0
1655896350000|2022-06-22 11:12:30|12003.22|12003.22|12003.22|12003.22|12003.22|12003.22|12003.22|12003.22|0
1655896460000|2022-06-22 11:14:20|12001.63|12001.63|12001.63|12001.63|12001.63|12001.63|12001.63|12001.63|0
1655896480000|2022-06-22 11:14:40|11997.06|11997.06|11997.06|11997.06|11997.06|11997.06|11997.06|11997.06|0
1655896490000|2022-06-22 11:14:50|11995.66|11995.66|11995.66|11995.66|11995.66|11995.66|11995.66|11995.66|0
1655896500000|2022-06-22 11:15:00|11994.29|11994.29|11994.29|11994.29|11994.29|11994.29|11994.29|11994.29|0
1655896520000|2022-06-22 11:15:20|11992.7|11992.7|11995.87|11995.87|11995.87|11995.87|11992.7|11992.7|0
1655896540000|2022-06-22 11:15:40|11997.46|11997.46|11997.46|11997.46|11997.46|11997.46|11997.46|11997.46|0
1655896570000|2022-06-22 11:16:10|11997.92|11997.92|11998.84|11998.84|11998.84|11998.84|11997.92|11997.92|0
1655896600000|2022-06-22 11:16:40|11998.38|11998.38|11998.38|11998.38|11998.38|11998.38|11998.38|11998.38|0
1655896620000|2022-06-22 11:17:00|11997.92|11997.92|11996.54|11996.54|11997.92|11997.92|11996.54|11996.54|0
1655896650000|2022-06-22 11:17:30|11997.46|11997.46|11994.67|11994.67|11997.46|11997.46|11994.67|11994.67|0
1655896680000|2022-06-22 11:18:00|11996.06|11996.06|11996.06|11996.06|11996.06|11996.06|11996.06|11996.06|0
1655896700000|2022-06-22 11:18:20|11994.67|11994.67|11994.67|11994.67|11994.67|11994.67|11994.67|11994.67|0
1655896720000|2022-06-22 11:18:40|11998.86|11998.86|11998.86|11998.86|11998.86|11998.86|11998.86|11998.86|0
1655896740000|2022-06-22 11:19:00|11997.27|11997.27|11997.27|11997.27|11997.27|11997.27|11997.27|11997.27|0
1655896760000|2022-06-22 11:19:20|11996.35|11996.35|11996.35|11996.35|11996.35|11996.35|11996.35|11996.35|0
1655896770000|2022-06-22 11:19:30|11994.77|11994.77|11994.31|11994.31|11994.77|11994.77|11994.31|11994.31|0
1655896780000|2022-06-22 11:19:40|12003.83|12003.83|12006.82|12006.82|12006.82|12006.82|12000.66|12000.66|0
1655897020000|2022-06-22 11:23:40|12002.05|12002.05|12002.05|12002.05|12002.05|12002.05|12002.05|12002.05|0
1655897050000|2022-06-22 11:24:10|12004.85|12004.85|12004.85|12004.85|12004.85|12004.85|12004.85|12004.85|0
1655897280000|2022-06-22 11:28:00|12004.39|12004.39|12004.39|12004.39|12004.39|12004.39|12004.39|12004.39|0
1655897290000|2022-06-22 11:28:10|12004.85|12004.85|12004.85|12004.85|12004.85|12004.85|12004.85|12004.85|0
1655897310000|2022-06-22 11:28:30|12003.45|12003.45|11998.69|11998.69|12003.45|12003.45|11998.69|11998.69|0
1655897330000|2022-06-22 11:28:50|12001.86|12001.86|12003.64|12003.64|12006.63|12006.63|12001.86|12001.86|0
1655897340000|2022-06-22 11:29:00|12000.85|12000.85|11999.26|11999.26|12000.85|12000.85|11999.26|11999.26|0
1655897350000|2022-06-22 11:29:10|12008.78|12008.78|12010.37|12010.37|12019.9|12019.9|12008.78|12008.78|0
1655897380000|2022-06-22 11:29:40|12007.58|12007.58|12006.18|12006.18|12007.58|12007.58|12006.18|12006.18|0
1655897400000|2022-06-22 11:30:00|12007.77|12007.77|12021.86|12021.86|12021.86|12021.86|12007.77|12007.77|0
1655897410000|2022-06-22 11:30:10|12017.1|12017.1|12017.1|12017.1|12017.1|12017.1|12017.1|12017.1|0
1655897420000|2022-06-22 11:30:20|12015.7|12015.7|12018.88|12018.88|12025.23|12025.23|12014.12|12014.12|0
1655897460000|2022-06-22 11:31:00|12015.7|12015.7|12015.7|12015.7|12017.29|12017.29|12015.7|12015.7|0
1655897470000|2022-06-22 11:31:10|12009.35|12009.35|12007.77|12007.77|12010.94|12010.94|12007.77|12007.77|0
1655897510000|2022-06-22 11:31:50|12006.18|12006.18|12003.38|12003.38|12006.18|12006.18|12001.98|12001.98|0
1655897720000|2022-06-22 11:35:20|11996.39|11996.39|11996.39|11996.39|11996.39|11996.39|11996.39|11996.39|0
1655897750000|2022-06-22 11:35:50|11990.8|11990.8|11992.2|11992.2|11992.2|11992.2|11990.8|11990.8|0
1655897760000|2022-06-22 11:36:00|11990.82|11990.82|11995.02|11995.02|11995.02|11995.02|11990.82|11990.82|0
1655897770000|2022-06-22 11:36:10|11994.56|11994.56|11994.56|11994.56|11994.56|11994.56|11994.56|11994.56|0
1655897790000|2022-06-22 11:36:30|11995.02|11995.02|11995.02|11995.02|11995.02|11995.02|11995.02|11995.02|0
1655897820000|2022-06-22 11:37:00|11985.49|11985.49|11985.49|11985.49|11985.49|11985.49|11985.49|11985.49|0
1655897830000|2022-06-22 11:37:10|11984.09|11984.09|11976.16|11976.16|11984.09|11984.09|11976.16|11976.16|0
1655897840000|2022-06-22 11:37:20|11972.98|11972.98|11972.98|11972.98|11972.98|11972.98|11972.98|11972.98|0
1655897870000|2022-06-22 11:37:50|11970.19|11970.19|11970.19|11970.19|11970.19|11970.19|11970.19|11970.19|0
1655897880000|2022-06-22 11:38:00|11967.01|11967.01|11967.01|11967.01|11967.01|11967.01|11967.01|11967.01|0
1655897890000|2022-06-22 11:38:10|11970.19|11970.19|11971.58|11971.58|11971.58|11971.58|11970.19|11970.19|0
1655897940000|2022-06-22 11:39:00|11974.76|11974.76|11974.76|11974.76|11974.76|11974.76|11974.76|11974.76|0
1655897960000|2022-06-22 11:39:20|11981.11|11981.11|11981.11|11981.11|11981.11|11981.11|11981.11|11981.11|0
1655897970000|2022-06-22 11:39:30|11984.28|11984.28|11984.28|11984.28|11984.28|11984.28|11984.28|11984.28|0
1655897980000|2022-06-22 11:39:40|11985.66|11985.66|11985.66|11985.66|11985.66|11985.66|11985.66|11985.66|0
1655898000000|2022-06-22 11:40:00|11984.07|11984.07|11984.07|11984.07|11984.07|11984.07|11984.07|11984.07|0
1655898030000|2022-06-22 11:40:30|11984.53|11984.53|11984.53|11984.53|11984.53|11984.53|11984.53|11984.53|0
1655898040000|2022-06-22 11:40:40|11984.07|11984.07|11984.07|11984.07|11984.07|11984.07|11984.07|11984.07|0
1655898050000|2022-06-22 11:40:50|11983.61|11983.61|11983.61|11983.61|11983.61|11983.61|11983.61|11983.61|0
1655898080000|2022-06-22 11:41:20|11985.2|11985.2|11985.2|11985.2|11985.2|11985.2|11985.2|11985.2|0
1655898110000|2022-06-22 11:41:50|11988.38|11988.38|11987.46|11987.46|11988.38|11988.38|11987.46|11987.46|0
1655898130000|2022-06-22 11:42:10|11987.92|11987.92|11987.92|11987.92|11987.92|11987.92|11987.92|11987.92|0
1655898290000|2022-06-22 11:44:50|11989.32|11989.32|11989.32|11989.32|11989.32|11989.32|11989.32|11989.32|0
1655898300000|2022-06-22 11:45:00|11994.08|11994.08|11994.08|11994.08|11994.08|11994.08|11994.08|11994.08|0
1655898350000|2022-06-22 11:45:50|11998.84|11998.84|11998.84|11998.84|11998.84|11998.84|11998.84|11998.84|0
1655898370000|2022-06-22 11:46:10|11996.04|11996.04|11996.04|11996.04|11996.04|11996.04|11996.04|11996.04|0
1655898380000|2022-06-22 11:46:20|11999.22|11999.22|11999.22|11999.22|11999.22|11999.22|11999.22|11999.22|0
1655898440000|2022-06-22 11:47:20|12002.39|12002.39|12002.39|12002.39|12002.39|12002.39|12002.39|12002.39|0
1655898450000|2022-06-22 11:47:30|12007.16|12007.16|12005.57|12005.57|12007.16|12007.16|12005.57|12005.57|0
1655898470000|2022-06-22 11:47:50|12007.16|12007.16|12005.74|12005.74|12008.53|12008.53|12005.74|12005.74|0
1655898500000|2022-06-22 11:48:20|12007.14|12007.14|12010.37|12010.37|12010.37|12010.37|12007.14|12007.14|0
1655898520000|2022-06-22 11:48:40|12010.83|12010.83|12011.75|12011.75|12011.75|12011.75|12010.83|12010.83|0
1655898570000|2022-06-22 11:49:30|12008.57|12008.57|12008.57|12008.57|12008.57|12008.57|12008.57|12008.57|0
1655898600000|2022-06-22 11:50:00|12011.75|12011.75|12013.15|12013.15|12013.15|12013.15|12011.75|12011.75|0
1655898610000|2022-06-22 11:50:10|12013.6|12013.6|12012.02|12012.02|12013.6|12013.6|12012.02|12012.02|0
1655898630000|2022-06-22 11:50:30|12007.25|12007.25|12007.25|12007.25|12007.25|12007.25|12007.25|12007.25|0
1655898640000|2022-06-22 11:50:40|12010.43|12010.43|12010.43|12010.43|12010.43|12010.43|12010.43|12010.43|0
1655898710000|2022-06-22 11:51:50|12009.03|12009.03|12009.03|12009.03|12009.03|12009.03|12009.03|12009.03|0
1655898730000|2022-06-22 11:52:10|12007.63|12007.63|12007.63|12007.63|12007.63|12007.63|12007.63|12007.63|0
1655898900000|2022-06-22 11:55:00|12004.46|12004.46|12004.46|12004.46|12004.46|12004.46|12004.46|12004.46|0
1655898910000|2022-06-22 11:55:10|12001.66|12001.66|12001.66|12001.66|12001.66|12001.66|12001.66|12001.66|0
1655898950000|2022-06-22 11:55:50|12003.06|12003.06|12003.06|12003.06|12003.06|12003.06|12003.06|12003.06|0
1655898970000|2022-06-22 11:56:10|12006.24|12006.24|12006.24|12006.24|12006.24|12006.24|12006.24|12006.24|0
1655899030000|2022-06-22 11:57:10|12004.65|12004.65|12004.65|12004.65|12004.65|12004.65|12004.65|12004.65|0
1655899060000|2022-06-22 11:57:40|12006.03|12006.03|12007.61|12007.61|12007.61|12007.61|12006.03|12006.03|0
1655899070000|2022-06-22 11:57:50|12010.41|12010.41|12010.41|12010.41|12010.41|12010.41|12010.41|12010.41|0
1655899080000|2022-06-22 11:58:00|12013.2|12013.2|12013.2|12013.2|12013.2|12013.2|12013.2|12013.2|0
1655899090000|2022-06-22 11:58:10|12014.6|12014.6|12014.6|12014.6|12014.6|12014.6|12014.6|12014.6|0
1655899100000|2022-06-22 11:58:20|12016|12016|12016|12016|12016|12016|12016|12016|0
1655899250000|2022-06-22 12:00:50|12012.83|12012.83|12009.65|12009.65|12012.83|12012.83|12009.65|12009.65|0
1655899260000|2022-06-22 12:01:00|12008.06|12008.06|12009.65|12009.65|12009.65|12009.65|12006.48|12006.48|0
1655899290000|2022-06-22 12:01:30|12011.24|12011.24|12011.24|12011.24|12011.24|12011.24|12011.24|12011.24|0
1655899360000|2022-06-22 12:02:40|12012.83|12012.83|12021.21|12021.21|12021.21|12021.21|12012.83|12012.83|0
1655899380000|2022-06-22 12:03:00|12022.61|12022.61|12022.61|12022.61|12022.61|12022.61|12022.61|12022.61|0
1655899390000|2022-06-22 12:03:10|12017.02|12017.02|12015.62|12015.62|12017.02|12017.02|12015.62|12015.62|0
1655899400000|2022-06-22 12:03:20|12007.68|12007.68|12004.51|12004.51|12007.68|12007.68|12004.51|12004.51|0
1655899410000|2022-06-22 12:03:30|12004.05|12004.05|12004.05|12004.05|12004.05|12004.05|12004.05|12004.05|0
1655899430000|2022-06-22 12:03:50|11999.86|11999.86|11999.86|11999.86|11999.86|11999.86|11999.86|11999.86|0
1655899510000|2022-06-22 12:05:10|12001.25|12001.25|12001.25|12001.25|12001.25|12001.25|12001.25|12001.25|0
1655899550000|2022-06-22 12:05:50|12002.65|12002.65|12002.65|12002.65|12002.65|12002.65|12002.65|12002.65|0
1655899660000|2022-06-22 12:07:40|11999.4|11999.4|11998.02|11998.02|11999.4|11999.4|11998.02|11998.02|0
1655899680000|2022-06-22 12:08:00|11998.48|11998.48|11998.94|11998.94|11998.94|11998.94|11998.48|11998.48|0
1655899720000|2022-06-22 12:08:40|11998.48|11998.48|11998.48|11998.48|11998.48|11998.48|11998.48|11998.48|0
1655899770000|2022-06-22 12:09:30|11990.54|11990.54|11986.16|11986.16|11990.54|11990.54|11986.16|11986.16|0
1655899880000|2022-06-22 12:11:20|11984.57|11984.57|11986.16|11986.16|11986.16|11986.16|11984.57|11984.57|0
1655899900000|2022-06-22 12:11:40|11984.76|11984.76|11984.76|11984.76|11984.76|11984.76|11984.76|11984.76|0
1655899940000|2022-06-22 12:12:20|11987.56|11987.56|11987.56|11987.56|11987.56|11987.56|11987.56|11987.56|0
1655899950000|2022-06-22 12:12:30|11985.97|11985.97|11985.97|11985.97|11985.97|11985.97|11985.97|11985.97|0
1655899970000|2022-06-22 12:12:50|11992.96|11992.96|11997.15|11997.15|11997.15|11997.15|11992.96|11992.96|0
1655899980000|2022-06-22 12:13:00|12008.26|12008.26|12008.26|12008.26|12008.26|12008.26|12008.26|12008.26|0
1655900010000|2022-06-22 12:13:30|12009.66|12009.66|12009.66|12009.66|12009.66|12009.66|12009.66|12009.66|0
1655900140000|2022-06-22 12:15:40|12012.46|12012.46|12012.92|12012.92|12012.92|12012.92|12012.46|12012.46|0
1655900230000|2022-06-22 12:17:10|12016.09|12016.09|12008.15|12008.15|12016.09|12016.09|12004.98|12004.98|0
1655900250000|2022-06-22 12:17:30|12001.8|12001.8|12001.8|12001.8|12001.8|12001.8|12001.8|12001.8|0
1655900310000|2022-06-22 12:18:30|12004.98|12004.98|12004.98|12004.98|12004.98|12004.98|12004.98|12004.98|0
1655900340000|2022-06-22 12:19:00|12010.57|12010.57|12021.68|12021.68|12021.68|12021.68|12010.57|12010.57|0
1655900350000|2022-06-22 12:19:10|12017.49|12017.49|12017.49|12017.49|12017.49|12017.49|12017.49|12017.49|0
1655900360000|2022-06-22 12:19:20|12012.73|12012.73|12016.09|12016.09|12020.66|12020.66|12009.74|12009.74|0
1655900370000|2022-06-22 12:19:30|12014.5|12014.5|12009.74|12009.74|12016.09|12016.09|12008.15|12008.15|0
1655900380000|2022-06-22 12:19:40|12019.27|12019.27|12019.27|12019.27|12019.27|12019.27|12019.27|12019.27|0
1655900390000|2022-06-22 12:19:50|12015.07|12015.07|12015.07|12015.07|12015.07|12015.07|12015.07|12015.07|0
1655900400000|2022-06-22 12:20:00|12007.14|12007.14|12007.14|12007.14|12007.14|12007.14|12007.14|12007.14|0
1655900430000|2022-06-22 12:20:30|12005.55|12005.55|12005.55|12005.55|12005.55|12005.55|12005.55|12005.55|0
1655900520000|2022-06-22 12:22:00|12010.31|12010.31|12010.31|12010.31|12010.31|12010.31|12010.31|12010.31|0
1655900540000|2022-06-22 12:22:20|12005.55|12005.55|12005.55|12005.55|12005.55|12005.55|12005.55|12005.55|0
1655900600000|2022-06-22 12:23:20|12008.72|12008.72|12011.9|12011.9|12011.9|12011.9|12008.72|12008.72|0
1655900610000|2022-06-22 12:23:30|12008.72|12008.72|12007.14|12007.14|12008.72|12008.72|12005.74|12005.74|0
1655900640000|2022-06-22 12:24:00|12005.74|12005.74|12002.56|12002.56|12005.74|12005.74|12002.56|12002.56|0
1655900670000|2022-06-22 12:24:30|12005.36|12005.36|12006.76|12006.76|12006.76|12006.76|12005.36|12005.36|0
1655900730000|2022-06-22 12:25:30|12008.15|12008.15|12008.15|12008.15|12008.15|12008.15|12008.15|12008.15|0
1655900740000|2022-06-22 12:25:40|12006.76|12006.76|12003.58|12003.58|12006.76|12006.76|12003.58|12003.58|0
1655900750000|2022-06-22 12:25:50|12004.5|12004.5|12004.96|12004.96|12004.96|12004.96|12004.5|12004.5|0
1655900770000|2022-06-22 12:26:10|12006.55|12006.55|12006.55|12006.55|12006.55|12006.55|12006.55|12006.55|0
1655900780000|2022-06-22 12:26:20|12007|12007|12007|12007|12007|12007|12007|12007|0
1655900820000|2022-06-22 12:27:00|12005.42|12005.42|12005.42|12005.42|12005.42|12005.42|12005.42|12005.42|0
1655900830000|2022-06-22 12:27:10|12007|12007|12007|12007|12007|12007|12007|12007|0
1655900840000|2022-06-22 12:27:20|12003.83|12003.83|12003.83|12003.83|12003.83|12003.83|12003.83|12003.83|0
1655900870000|2022-06-22 12:27:50|12002.24|12002.24|12002.24|12002.24|12002.24|12002.24|12002.24|12002.24|0
1655900930000|2022-06-22 12:28:50|12000.84|12000.84|12000.84|12000.84|12000.84|12000.84|12000.84|12000.84|0
1655900960000|2022-06-22 12:29:20|11996.08|11996.08|11996.08|11996.08|11996.08|11996.08|11996.08|11996.08|0
1655901030000|2022-06-22 12:30:30|11994.68|11994.68|11994.68|11994.68|11994.68|11994.68|11994.68|11994.68|0
1655901040000|2022-06-22 12:30:40|11993.1|11993.1|11993.1|11993.1|11993.1|11993.1|11993.1|11993.1|0
1655901060000|2022-06-22 12:31:00|11995.89|11995.89|11991.72|11991.72|11995.89|11995.89|11991.72|11991.72|0
1655901090000|2022-06-22 12:31:30|11980.61|11980.61|11980.61|11980.61|11980.61|11980.61|11980.61|11980.61|0
1655901120000|2022-06-22 12:32:00|11976.41|11976.41|11976.41|11976.41|11976.41|11976.41|11976.41|11976.41|0
1655901150000|2022-06-22 12:32:30|11971.65|11971.65|11973.24|11973.24|11973.24|11973.24|11971.65|11971.65|0
1655901240000|2022-06-22 12:34:00|11966.89|11966.89|11966.89|11966.89|11966.89|11966.89|11966.89|11966.89|0
1655901250000|2022-06-22 12:34:10|11965.49|11965.49|11965.49|11965.49|11965.49|11965.49|11965.49|11965.49|0
1655901260000|2022-06-22 12:34:20|11963.9|11963.9|11966.7|11966.7|11966.7|11966.7|11963.9|11963.9|0
1655901270000|2022-06-22 12:34:30|11973.05|11973.05|11973.05|11973.05|11973.05|11973.05|11973.05|11973.05|0
1655901440000|2022-06-22 12:37:20|11969.87|11969.87|11969.87|11969.87|11969.87|11969.87|11969.87|11969.87|0
1655901450000|2022-06-22 12:37:30|11968.29|11968.29|11968.29|11968.29|11968.29|11968.29|11968.29|11968.29|0
1655901460000|2022-06-22 12:37:40|11966.89|11966.89|11966.89|11966.89|11966.89|11966.89|11966.89|11966.89|0
1655901500000|2022-06-22 12:38:20|11965.49|11965.49|11965.49|11965.49|11965.49|11965.49|11965.49|11965.49|0
1655901590000|2022-06-22 12:39:50|11960.73|11960.73|11962.13|11962.13|11962.13|11962.13|11960.73|11960.73|0
1655901600000|2022-06-22 12:40:00|11968.48|11968.48|11968.48|11968.48|11968.48|11968.48|11968.48|11968.48|0
1655901630000|2022-06-22 12:40:30|11972.67|11972.67|11972.67|11972.67|11972.67|11972.67|11972.67|11972.67|0
1655901640000|2022-06-22 12:40:40|11968.48|11968.48|11968.48|11968.48|11968.48|11968.48|11968.48|11968.48|0
1655901700000|2022-06-22 12:41:40|11976.41|11976.41|11976.41|11976.41|11976.41|11976.41|11976.41|11976.41|0
1655901730000|2022-06-22 12:42:10|11982.76|11982.76|11984.35|11984.35|11984.35|11984.35|11982.76|11982.76|0
1655901760000|2022-06-22 12:42:40|11982.76|11982.76|11982.76|11982.76|11982.76|11982.76|11982.76|11982.76|0
1655901790000|2022-06-22 12:43:10|11981.85|11981.85|11981.85|11981.85|11981.85|11981.85|11981.85|11981.85|0
1655901800000|2022-06-22 12:43:20|11982.31|11982.31|11982.76|11982.76|11982.76|11982.76|11982.31|11982.31|0
1655901860000|2022-06-22 12:44:20|11984.35|11984.35|11984.35|11984.35|11984.35|11984.35|11984.35|11984.35|0
1655901880000|2022-06-22 12:44:40|11987.15|11987.15|11987.15|11987.15|11987.15|11987.15|11987.15|11987.15|0
1655902120000|2022-06-22 12:48:40|11972.86|11972.86|11972.86|11972.86|11972.86|11972.86|11972.86|11972.86|0
1655902270000|2022-06-22 12:51:10|11977.05|11977.05|11978.45|11978.45|11978.45|11978.45|11977.05|11977.05|0
1655902290000|2022-06-22 12:51:30|11984.8|11984.8|11984.8|11984.8|11984.8|11984.8|11984.8|11984.8|0
1655902330000|2022-06-22 12:52:10|11997.5|11997.5|11997.5|11997.5|11997.5|11997.5|11997.5|11997.5|0
1655902350000|2022-06-22 12:52:30|11995.91|11995.91|11995.91|11995.91|11995.91|11995.91|11995.91|11995.91|0
1655902370000|2022-06-22 12:52:50|11999.09|11999.09|11999.09|11999.09|11999.09|11999.09|11999.09|11999.09|0
1655902440000|2022-06-22 12:54:00|12000.01|12000.01|11999.55|11999.55|12000.01|12000.01|11999.55|11999.55|0
1655902460000|2022-06-22 12:54:20|12002.34|12002.34|12002.34|12002.34|12002.34|12002.34|12002.34|12002.34|0
1655902470000|2022-06-22 12:54:30|11999.55|11999.55|11999.55|11999.55|11999.55|11999.55|11999.55|11999.55|0
1655902510000|2022-06-22 12:55:10|11991.61|11991.61|11991.61|11991.61|11991.61|11991.61|11991.61|11991.61|0
1655902530000|2022-06-22 12:55:30|11990.21|11990.21|11990.21|11990.21|11990.21|11990.21|11990.21|11990.21|0
1655902550000|2022-06-22 12:55:50|11991.61|11991.61|11991.61|11991.61|11991.61|11991.61|11991.61|11991.61|0
1655902560000|2022-06-22 12:56:00|11996.37|11996.37|11996.37|11996.37|11996.37|11996.37|11996.37|11996.37|0
1655902600000|2022-06-22 12:56:40|11995.45|11995.45|11991.26|11991.26|11995.45|11995.45|11991.26|11991.26|0
1655902630000|2022-06-22 12:57:10|11994.44|11994.44|11990.72|11990.72|11994.44|11994.44|11990.72|11990.72|0
1655902710000|2022-06-22 12:58:30|12000.25|12000.25|12005.01|12005.01|12005.01|12005.01|12000.25|12000.25|0
1655902720000|2022-06-22 12:58:40|12007.8|12007.8|12007.8|12007.8|12007.8|12007.8|12007.8|12007.8|0
1655902740000|2022-06-22 12:59:00|12006.41|12006.41|12006.41|12006.41|12006.41|12006.41|12006.41|12006.41|0
1655902760000|2022-06-22 12:59:20|12004.82|12004.82|12003.23|12003.23|12004.82|12004.82|12003.23|12003.23|0
1655902770000|2022-06-22 12:59:30|12001.83|12001.83|12001.83|12001.83|12001.83|12001.83|12001.83|12001.83|0
1655902780000|2022-06-22 12:59:40|12006.6|12006.6|12009.77|12009.77|12009.77|12009.77|12006.6|12006.6|0
1655902800000|2022-06-22 13:00:00|12011.17|12011.17|12009.58|12009.58|12011.17|12011.17|12009.58|12009.58|0
1655902830000|2022-06-22 13:00:30|12019.11|12019.11|12019.11|12019.11|12019.11|12019.11|12019.11|12019.11|0
1655902950000|2022-06-22 13:02:30|12017.52|12017.52|12017.52|12017.52|12017.52|12017.52|12017.52|12017.52|0
1655902980000|2022-06-22 13:03:00|12021.71|12021.71|12021.71|12021.71|12021.71|12021.71|12021.71|12021.71|0
1655902990000|2022-06-22 13:03:10|12023.11|12023.11|12023.11|12023.11|12023.11|12023.11|12023.11|12023.11|0
1655903100000|2022-06-22 13:05:00|12019.93|12019.93|12019.02|12019.02|12019.93|12019.93|12019.02|12019.02|0
1655903110000|2022-06-22 13:05:10|12017.64|12017.64|12018.56|12018.56|12018.56|12018.56|12017.64|12017.64|0
1655903140000|2022-06-22 13:05:40|12018.1|12018.1|12012.51|12012.51|12018.1|12018.1|12012.51|12012.51|0
1655903150000|2022-06-22 13:05:50|12012.97|12012.97|12012.97|12012.97|12012.97|12012.97|12012.97|12012.97|0
1655903160000|2022-06-22 13:06:00|12016.14|12016.14|12016.14|12016.14|12016.14|12016.14|12016.14|12016.14|0
1655903180000|2022-06-22 13:06:20|12009.79|12009.79|12009.79|12009.79|12009.79|12009.79|12009.79|12009.79|0
1655903240000|2022-06-22 13:07:20|12009.33|12009.33|12009.33|12009.33|12009.33|12009.33|12009.33|12009.33|0
1655903250000|2022-06-22 13:07:30|12003.74|12003.74|12003.74|12003.74|12003.74|12003.74|12003.74|12003.74|0
1655903260000|2022-06-22 13:07:40|12006.92|12006.92|12006.92|12006.92|12006.92|12006.92|12006.92|12006.92|0
1655903310000|2022-06-22 13:08:30|12008.5|12008.5|12008.5|12008.5|12010.09|12010.09|12008.5|12008.5|0
1655903350000|2022-06-22 13:09:10|12011.3|12011.3|12011.3|12011.3|12011.3|12011.3|12011.3|12011.3|0
1655903360000|2022-06-22 13:09:20|12019.24|12019.24|12019.24|12019.24|12019.24|12019.24|12019.24|12019.24|0
1655903500000|2022-06-22 13:11:40|12016.06|12016.06|12016.06|12016.06|12016.06|12016.06|12016.06|12016.06|0
1655903510000|2022-06-22 13:11:50|12011.87|12011.87|12013.27|12013.27|12013.27|12013.27|12011.87|12011.87|0
1655903560000|2022-06-22 13:12:40|12014.66|12014.66|12014.66|12014.66|12014.66|12014.66|12014.66|12014.66|0
1655903610000|2022-06-22 13:13:30|12014.2|12014.2|12015.58|12015.58|12015.58|12015.58|12014.2|12014.2|0
1655903640000|2022-06-22 13:14:00|12014.18|12014.18|12014.18|12014.18|12014.18|12014.18|12014.18|12014.18|0
1655903670000|2022-06-22 13:14:30|12022.12|12022.12|12022.12|12022.12|12022.12|12022.12|12022.12|12022.12|0
1655903700000|2022-06-22 13:15:00|12024.92|12024.92|12027.71|12027.71|12027.71|12027.71|12024.92|12024.92|0
1655903710000|2022-06-22 13:15:10|12026.13|12026.13|12026.13|12026.13|12026.13|12026.13|12026.13|12026.13|0
1655903740000|2022-06-22 13:15:40|12023.33|12023.33|12023.33|12023.33|12023.33|12023.33|12023.33|12023.33|0
1655903780000|2022-06-22 13:16:20|12026.5|12026.5|12026.5|12026.5|12026.5|12026.5|12026.5|12026.5|0
1655903790000|2022-06-22 13:16:30|12025.59|12025.59|12026.05|12026.05|12026.05|12026.05|12025.59|12025.59|0
1655903800000|2022-06-22 13:16:40|12029.22|12029.22|12029.22|12029.22|12029.22|12029.22|12029.22|12029.22|0
1655903860000|2022-06-22 13:17:40|12026.05|12026.05|12026.05|12026.05|12026.05|12026.05|12026.05|12026.05|0
1655903870000|2022-06-22 13:17:50|12019.7|12019.7|12014.93|12014.93|12019.7|12019.7|12014.93|12014.93|0
1655903880000|2022-06-22 13:18:00|12011.76|12011.76|12011.76|12011.76|12011.76|12011.76|12011.76|12011.76|0
1655903890000|2022-06-22 13:18:10|12005.41|12005.41|12005.41|12005.41|12005.41|12005.41|12005.41|12005.41|0
1655903900000|2022-06-22 13:18:20|12004.01|12004.01|12004.01|12004.01|12004.01|12004.01|12004.01|12004.01|0
1655903960000|2022-06-22 13:19:20|12007.19|12007.19|12007.19|12007.19|12007.19|12007.19|12007.19|12007.19|0
1655903970000|2022-06-22 13:19:30|12011.95|12011.95|12011.95|12011.95|12011.95|12011.95|12011.95|12011.95|0
1655903990000|2022-06-22 13:19:50|12013.54|12013.54|12013.54|12013.54|12013.54|12013.54|12013.54|12013.54|0
1655904020000|2022-06-22 13:20:20|12011.95|12011.95|12011.95|12011.95|12011.95|12011.95|12007.19|12007.19|0
1655904030000|2022-06-22 13:20:30|12010.36|12010.36|12010.36|12010.36|12010.36|12010.36|12010.36|12010.36|0
1655904040000|2022-06-22 13:20:40|12011.76|12011.76|12011.76|12011.76|12011.76|12011.76|12011.76|12011.76|0
1655904060000|2022-06-22 13:21:00|12003.82|12003.82|12003.82|12003.82|12003.82|12003.82|12003.82|12003.82|0
1655904070000|2022-06-22 13:21:10|12008.58|12008.58|12008.58|12008.58|12008.58|12008.58|12008.58|12008.58|0
1655904090000|2022-06-22 13:21:30|12009.98|12009.98|12009.98|12009.98|12009.98|12009.98|12009.98|12009.98|0
1655904110000|2022-06-22 13:21:50|12008.14|12008.14|12009.54|12009.54|12009.54|12009.54|12008.14|12008.14|0
1655904130000|2022-06-22 13:22:10|12006.37|12006.37|12006.37|12006.37|12006.37|12006.37|12006.37|12006.37|0
1655904160000|2022-06-22 13:22:40|12007.96|12007.96|12010.75|12010.75|12010.75|12010.75|12007.96|12007.96|0
1655904190000|2022-06-22 13:23:10|12012.15|12012.15|12005.99|12005.99|12012.15|12012.15|12005.99|12005.99|0
1655904260000|2022-06-22 13:24:20|12005.53|12005.53|12005.99|12005.99|12005.99|12005.99|12005.53|12005.53|0
1655904320000|2022-06-22 13:25:20|11999|11999|11999|11999|11999|11999|11999|11999|0
1655904360000|2022-06-22 13:26:00|12000.38|12000.38|12000.38|12000.38|12000.38|12000.38|12000.38|12000.38|0
1655904380000|2022-06-22 13:26:20|11995.61|11995.61|11995.61|11995.61|11995.61|11995.61|11995.61|11995.61|0
1655904400000|2022-06-22 13:26:40|11992.44|11992.44|11992.44|11992.44|11992.44|11992.44|11992.44|11992.44|0
1655904420000|2022-06-22 13:27:00|11995.61|11995.61|12000|12000|12000|12000|11995.61|11995.61|0
1655904480000|2022-06-22 13:28:00|12001.58|12001.58|12006.81|12006.81|12006.81|12006.81|12001.58|12001.58|0
1655904520000|2022-06-22 13:28:40|12011|12011|12011|12011|12011|12011|12011|12011|0
1655904530000|2022-06-22 13:28:50|12012.4|12012.4|12012.4|12012.4|12012.4|12012.4|12012.4|12012.4|0
1655904550000|2022-06-22 13:29:10|12008.2|12008.2|12008.2|12008.2|12008.2|12008.2|12008.2|12008.2|0
1655904560000|2022-06-22 13:29:20|12011.38|12011.38|12011.38|12011.38|12011.38|12011.38|12011.38|12011.38|0
1655904590000|2022-06-22 13:29:50|12012.78|12012.78|12012.78|12012.78|12012.78|12012.78|12012.78|12012.78|0
1655904600000|2022-06-22 13:30:00|12011.38|12011.38|12011.38|12011.38|12012.97|12012.97|12011.38|12011.38|0
1655904610000|2022-06-22 13:30:10|12008.58|12008.58|12007.67|12007.67|12008.58|12008.58|12007.67|12007.67|0
1655904630000|2022-06-22 13:30:30|12009.06|12009.06|12009.06|12009.06|12009.06|12009.06|12009.06|12009.06|0
1655904640000|2022-06-22 13:30:40|12011.86|12011.86|12011.86|12011.86|12011.86|12011.86|12011.86|12011.86|0
1655904650000|2022-06-22 13:30:50|12008.68|12008.68|12008.68|12008.68|12008.68|12008.68|12008.68|12008.68|0
1655904660000|2022-06-22 13:31:00|12011.86|12011.86|12011.86|12011.86|12011.86|12011.86|12011.86|12011.86|0
1655904670000|2022-06-22 13:31:10|12016.62|12016.62|12016.62|12016.62|12016.62|12016.62|12016.62|12016.62|0
1655904680000|2022-06-22 13:31:20|12019.8|12019.8|12016.62|12016.62|12019.8|12019.8|12016.62|12016.62|0
1655904690000|2022-06-22 13:31:30|12020.81|12020.81|12020.81|12020.81|12020.81|12020.81|12020.81|12020.81|0
1655904720000|2022-06-22 13:32:00|12019.23|12019.23|12021.73|12021.73|12021.73|12021.73|12019.23|12019.23|0
1655904730000|2022-06-22 13:32:10|12022.19|12022.19|12020.79|12020.79|12022.19|12022.19|12020.79|12020.79|0
1655904750000|2022-06-22 13:32:30|12019.4|12019.4|12022.19|12022.19|12022.19|12022.19|12016.6|12016.6|0
1655904760000|2022-06-22 13:32:40|12025.37|12025.37|12028.54|12028.54|12028.54|12028.54|12025.37|12025.37|0
1655904780000|2022-06-22 13:33:00|12031.72|12031.72|12030.13|12030.13|12034.89|12034.89|12030.13|12030.13|0
1655904790000|2022-06-22 13:33:10|12028.73|12028.73|12028.73|12028.73|12028.73|12028.73|12028.73|12028.73|0
1655904800000|2022-06-22 13:33:20|12036.67|12036.67|12033.49|12033.49|12036.67|12036.67|12033.49|12033.49|0
1655904810000|2022-06-22 13:33:30|12032.1|12032.1|12032.1|12032.1|12032.1|12032.1|12032.1|12032.1|0
1655904820000|2022-06-22 13:33:40|12029.11|12029.11|12029.11|12029.11|12029.11|12029.11|12029.11|12029.11|0
1655904830000|2022-06-22 13:33:50|12026.31|12026.31|12026.31|12026.31|12026.31|12026.31|12026.31|12026.31|0
1655904840000|2022-06-22 13:34:00|12021.55|12021.55|12021.55|12021.55|12021.55|12021.55|12021.55|12021.55|0
1655904870000|2022-06-22 13:34:30|12020.15|12020.15|12020.15|12020.15|12020.15|12020.15|12020.15|12020.15|0
1655904890000|2022-06-22 13:34:50|12020.61|12020.61|12022.01|12022.01|12022.01|12022.01|12020.61|12020.61|0
1655904900000|2022-06-22 13:35:00|12023.41|12023.41|12024.33|12024.33|12024.33|12024.33|12023.41|12023.41|0
1655904910000|2022-06-22 13:35:10|12033.85|12033.85|12033.85|12033.85|12033.85|12033.85|12033.85|12033.85|0
1655904940000|2022-06-22 13:35:40|12030.68|12030.68|12030.68|12030.68|12030.68|12030.68|12030.68|12030.68|0
1655904950000|2022-06-22 13:35:50|12025.92|12025.92|12025.92|12025.92|12025.92|12025.92|12025.92|12025.92|0
1655904960000|2022-06-22 13:36:00|12022.74|12022.74|12022.74|12022.74|12022.74|12022.74|12022.74|12022.74|0
1655904980000|2022-06-22 13:36:20|12021.82|12021.82|12016.23|12016.23|12021.82|12021.82|12016.23|12016.23|0
1655904990000|2022-06-22 13:36:30|12015.77|12015.77|12015.77|12015.77|12015.77|12015.77|12015.77|12015.77|0
1655905000000|2022-06-22 13:36:40|12014.37|12014.37|12014.37|12014.37|12014.37|12014.37|12014.37|12014.37|0
1655905010000|2022-06-22 13:36:50|12011.2|12011.2|12018.76|12018.76|12018.76|12018.76|12011.2|12011.2|0
1655905020000|2022-06-22 13:37:00|12017.17|12017.17|12017.17|12017.17|12017.17|12017.17|12017.17|12017.17|0
1655905030000|2022-06-22 13:37:10|12016.71|12016.71|12015.5|12015.5|12016.71|12016.71|12013.91|12013.91|0
1655905050000|2022-06-22 13:37:30|12016.9|12016.9|12016.9|12016.9|12016.9|12016.9|12016.9|12016.9|0
1655905060000|2022-06-22 13:37:40|12018.3|12018.3|12018.3|12018.3|12018.3|12018.3|12018.3|12018.3|0
1655905070000|2022-06-22 13:37:50|12019.7|12019.7|12021.28|12021.28|12021.28|12021.28|12019.7|12019.7|0
1655905090000|2022-06-22 13:38:10|12022.87|12022.87|12023.33|12023.33|12023.33|12023.33|12022.87|12022.87|0
1655905130000|2022-06-22 13:38:50|12024.73|12024.73|12029.49|12029.49|12029.49|12029.49|12024.73|12024.73|0
1655905150000|2022-06-22 13:39:10|12027.9|12027.9|12027.9|12027.9|12027.9|12027.9|12027.9|12027.9|0
1655905160000|2022-06-22 13:39:20|12026.5|12026.5|12024.92|12024.92|12026.5|12026.5|12024.92|12024.92|0
1655905170000|2022-06-22 13:39:30|12022.12|12022.12|12012.6|12012.6|12022.12|12022.12|12012.6|12012.6|0
1655905180000|2022-06-22 13:39:40|12008.42|12008.42|12007.03|12007.03|12008.42|12008.42|12007.03|12007.03|0
1655905190000|2022-06-22 13:39:50|12003.85|12003.85|12003.85|12003.85|12003.85|12003.85|12003.85|12003.85|0
1655905200000|2022-06-22 13:40:00|12005.44|12005.44|12009.82|12009.82|12009.82|12009.82|12005.44|12005.44|0
1655905220000|2022-06-22 13:40:20|12008.42|12008.42|12008.42|12008.42|12008.42|12008.42|12008.42|12008.42|0
1655905250000|2022-06-22 13:40:50|12002.07|12002.07|12000.49|12000.49|12002.07|12002.07|12000.49|12000.49|0
1655905260000|2022-06-22 13:41:00|11994.9|11994.9|11989.94|11989.94|11996.29|11996.29|11989.94|11989.94|0
1655905270000|2022-06-22 13:41:10|11987.15|11987.15|11984.37|11984.37|11987.15|11987.15|11984.37|11984.37|0
1655905290000|2022-06-22 13:41:30|11989.96|11989.96|11991.55|11991.55|11991.55|11991.55|11989.96|11989.96|0
1655905320000|2022-06-22 13:42:00|11992.47|11992.47|11990.88|11990.88|11992.47|11992.47|11990.88|11990.88|0
1655905330000|2022-06-22 13:42:10|11993.68|11993.68|12000.49|12000.49|12002.07|12002.07|11993.68|11993.68|0
1655905340000|2022-06-22 13:42:20|12000.95|12000.95|12000.95|12000.95|12000.95|12000.95|12000.95|12000.95|0
1655905360000|2022-06-22 13:42:40|12002.53|12002.53|12002.53|12002.53|12002.53|12002.53|12002.53|12002.53|0
1655905380000|2022-06-22 13:43:00|12000.95|12000.95|12000.95|12000.95|12000.95|12000.95|12000.95|12000.95|0
1655905440000|2022-06-22 13:44:00|12002.34|12002.34|12002.34|12002.34|12002.34|12002.34|12002.34|12002.34|0
1655905450000|2022-06-22 13:44:10|12003.74|12003.74|12005.33|12005.33|12005.33|12005.33|12003.74|12003.74|0
1655905460000|2022-06-22 13:44:20|12006.73|12006.73|12006.73|12006.73|12006.73|12006.73|12006.73|12006.73|0
1655905470000|2022-06-22 13:44:30|12009.9|12009.9|12012.89|12012.89|12012.89|12012.89|12009.9|12009.9|0
1655905500000|2022-06-22 13:45:00|12024|12024|12026.79|12026.79|12026.79|12026.79|12024|12024|0
1655905510000|2022-06-22 13:45:10|12029.97|12029.97|12029.97|12029.97|12029.97|12029.97|12029.97|12029.97|0
1655905520000|2022-06-22 13:45:20|12028.57|12028.57|12025.4|12025.4|12028.57|12028.57|12025.4|12025.4|0
1655905530000|2022-06-22 13:45:30|12028.19|12028.19|12028.19|12028.19|12028.19|12028.19|12028.19|12028.19|0
1655905540000|2022-06-22 13:45:40|12026.79|12026.79|12026.79|12026.79|12026.79|12026.79|12026.79|12026.79|0
1655905570000|2022-06-22 13:46:10|12024|12024|12024|12024|12024|12024|12024|12024|0
1655905580000|2022-06-22 13:46:20|12021.2|12021.2|12021.2|12021.2|12021.2|12021.2|12021.2|12021.2|0
1655905590000|2022-06-22 13:46:30|12014.85|12014.85|12014.85|12014.85|12014.85|12014.85|12014.85|12014.85|0
1655905640000|2022-06-22 13:47:20|12013.46|12013.46|12013.46|12013.46|12013.46|12013.46|12013.46|12013.46|0
1655905650000|2022-06-22 13:47:30|12014.85|12014.85|12010.09|12010.09|12014.85|12014.85|12010.09|12010.09|0
1655905670000|2022-06-22 13:47:50|12011.49|12011.49|12011.49|12011.49|12011.49|12011.49|12011.49|12011.49|0
1655905680000|2022-06-22 13:48:00|12017.84|12017.84|12019.24|12019.24|12019.24|12019.24|12017.84|12017.84|0
1655905690000|2022-06-22 13:48:10|12017.65|12017.65|12017.65|12017.65|12017.65|12017.65|12017.65|12017.65|0
1655905710000|2022-06-22 13:48:30|12016.25|12016.25|12016.25|12016.25|12016.25|12016.25|12016.25|12016.25|0
1655905760000|2022-06-22 13:49:20|12017.65|12017.65|12017.65|12017.65|12017.65|12017.65|12017.65|12017.65|0
1655905790000|2022-06-22 13:49:50|12020.44|12020.44|12020.44|12020.44|12020.44|12020.44|12020.44|12020.44|0
1655905800000|2022-06-22 13:50:00|12017.65|12017.65|12017.65|12017.65|12017.65|12017.65|12017.65|12017.65|0
1655905810000|2022-06-22 13:50:10|12001.77|12001.77|12003.36|12003.36|12003.36|12003.36|12001.77|12001.77|0
1655905820000|2022-06-22 13:50:20|12004.95|12004.95|12004.95|12004.95|12004.95|12004.95|12004.95|12004.95|0
1655905830000|2022-06-22 13:50:30|12008.12|12008.12|12006.73|12006.73|12008.12|12008.12|12006.73|12006.73|0
1655905840000|2022-06-22 13:50:40|12005.14|12005.14|12005.14|12005.14|12005.14|12005.14|12005.14|12005.14|0
1655905860000|2022-06-22 13:51:00|12003.74|12003.74|12003.74|12003.74|12003.74|12003.74|12003.74|12003.74|0
1655905880000|2022-06-22 13:51:20|12006.54|12006.54|12006.54|12006.54|12006.54|12006.54|12006.54|12006.54|0
1655905910000|2022-06-22 13:51:50|12007.93|12007.93|12009.33|12009.33|12009.33|12009.33|12007.93|12007.93|0
1655905960000|2022-06-22 13:52:40|12010.73|12010.73|12025.48|12025.48|12025.48|12025.48|12010.73|12010.73|0
1655905990000|2022-06-22 13:53:10|12031.83|12031.83|12030.03|12030.03|12031.83|12031.83|12028.65|12028.65|0
1655906010000|2022-06-22 13:53:30|12032.82|12032.82|12032.82|12032.82|12032.82|12032.82|12032.82|12032.82|0
1655906020000|2022-06-22 13:53:40|12035.62|12035.62|12037.02|12037.02|12037.02|12037.02|12035.62|12035.62|0
1655906030000|2022-06-22 13:53:50|12037.48|12037.48|12043.83|12043.83|12045.41|12045.41|12037.48|12037.48|0
1655906040000|2022-06-22 13:54:00|12048.59|12048.59|12048.59|12048.59|12048.59|12048.59|12048.59|12048.59|0
1655906050000|2022-06-22 13:54:10|12047.19|12047.19|12047.19|12047.19|12047.19|12047.19|12047.19|12047.19|0
1655906060000|2022-06-22 13:54:20|12044.02|12044.02|12054.56|12054.56|12054.56|12054.56|12044.02|12044.02|0
1655906070000|2022-06-22 13:54:30|12057.35|12057.35|12052.59|12052.59|12057.35|12057.35|12052.59|12052.59|0
1655906080000|2022-06-22 13:54:40|12055.77|12055.77|12057.35|12057.35|12057.35|12057.35|12055.77|12055.77|0
1655906100000|2022-06-22 13:55:00|12060.53|12060.53|12060.53|12060.53|12060.53|12060.53|12060.53|12060.53|0
1655906130000|2022-06-22 13:55:30|12063.7|12063.7|12068.47|12068.47|12068.47|12068.47|12063.7|12063.7|0
1655906140000|2022-06-22 13:55:40|12066.88|12066.88|12065.29|12065.29|12066.88|12066.88|12065.29|12065.29|0
1655906160000|2022-06-22 13:56:00|12060.53|12060.53|12054.56|12054.56|12060.53|12060.53|12054.56|12054.56|0
1655906180000|2022-06-22 13:56:20|12057.73|12057.73|12059.13|12059.13|12059.13|12059.13|12057.73|12057.73|0
1655906200000|2022-06-22 13:56:40|12057.54|12057.54|12059.13|12059.13|12059.13|12059.13|12057.54|12057.54|0
1655906220000|2022-06-22 13:57:00|12063.89|12063.89|12063.89|12063.89|12063.89|12063.89|12063.89|12063.89|0
1655906230000|2022-06-22 13:57:10|12065.48|12065.48|12065.48|12065.48|12065.48|12065.48|12065.48|12065.48|0
1655906240000|2022-06-22 13:57:20|12066.86|12066.86|12066.86|12066.86|12066.86|12066.86|12066.86|12066.86|0
1655906260000|2022-06-22 13:57:40|12071.62|12071.62|12071.62|12071.62|12071.62|12071.62|12071.62|12071.62|0
1655906310000|2022-06-22 13:58:30|12070.03|12070.03|12069.57|12069.57|12070.03|12070.03|12069.57|12069.57|0
1655906320000|2022-06-22 13:58:40|12068.18|12068.18|12068.18|12068.18|12068.18|12068.18|12068.18|12068.18|0
1655906370000|2022-06-22 13:59:30|12065|12065|12067.72|12067.72|12068.18|12068.18|12065|12065|0
1655906390000|2022-06-22 13:59:50|12063.52|12063.52|12058.11|12058.11|12064.46|12064.46|12054.94|12054.94|0
1655906400000|2022-06-22 14:00:00|12059.7|12059.7|12064.27|12064.27|12064.27|12064.27|12059.7|12059.7|0
1655906410000|2022-06-22 14:00:10|12067.07|12067.07|12067.53|12067.53|12068.93|12068.93|12067.07|12067.07|0
1655906420000|2022-06-22 14:00:20|12069.12|12069.12|12069.12|12069.12|12069.12|12069.12|12069.12|12069.12|0
1655906440000|2022-06-22 14:00:40|12071.91|12071.91|12071.91|12071.91|12071.91|12071.91|12071.91|12071.91|0
1655906450000|2022-06-22 14:00:50|12073.31|12073.31|12073.5|12073.5|12073.5|12073.5|12073.31|12073.31|0
1655906480000|2022-06-22 14:01:20|12070.32|12070.32|12068.93|12068.93|12070.32|12070.32|12068.93|12068.93|0
1655906520000|2022-06-22 14:02:00|12076.86|12076.86|12075.47|12075.47|12076.86|12076.86|12075.47|12075.47|0
1655906530000|2022-06-22 14:02:10|12072.29|12072.29|12072.29|12072.29|12073.88|12073.88|12072.29|12072.29|0
1655906540000|2022-06-22 14:02:20|12069.5|12069.5|12069.5|12069.5|12069.5|12069.5|12069.5|12069.5|0
1655906550000|2022-06-22 14:02:30|12067.91|12067.91|12069.31|12069.31|12069.31|12069.31|12066.32|12066.32|0
1655906570000|2022-06-22 14:02:50|12068.85|12068.85|12068.85|12068.85|12068.85|12068.85|12068.85|12068.85|0
1655906580000|2022-06-22 14:03:00|12070.43|12070.43|12070.43|12070.43|12070.43|12070.43|12070.43|12070.43|0
1655906640000|2022-06-22 14:04:00|12069.04|12069.04|12069.04|12069.04|12069.04|12069.04|12069.04|12069.04|0
1655906650000|2022-06-22 14:04:10|12065.86|12065.86|12064.27|12064.27|12065.86|12065.86|12062.69|12062.69|0
1655906670000|2022-06-22 14:04:30|12061.1|12061.1|12061.1|12061.1|12061.1|12061.1|12061.1|12061.1|0
1655906690000|2022-06-22 14:04:50|12059.7|12059.7|12059.7|12059.7|12059.7|12059.7|12059.7|12059.7|0
1655906700000|2022-06-22 14:05:00|12056.53|12056.53|12044.95|12044.95|12056.53|12056.53|12044.95|12044.95|0
1655906710000|2022-06-22 14:05:10|12048.13|12048.13|12049.72|12049.72|12049.72|12049.72|12048.13|12048.13|0
1655906730000|2022-06-22 14:05:30|12044.13|12044.13|12051.68|12051.68|12051.68|12051.68|12044.13|12044.13|0
1655906740000|2022-06-22 14:05:40|12053.08|12053.08|12053.08|12053.08|12053.08|12053.08|12053.08|12053.08|0
1655906760000|2022-06-22 14:06:00|12054.67|12054.67|12057.46|12057.46|12057.46|12057.46|12054.67|12054.67|0
1655906770000|2022-06-22 14:06:10|12056.07|12056.07|12056.99|12056.99|12056.99|12056.99|12056.07|12056.07|0
1655906790000|2022-06-22 14:06:30|12064.92|12064.92|12061.75|12061.75|12064.92|12064.92|12061.75|12061.75|0
1655906810000|2022-06-22 14:06:50|12068.1|12068.1|12068.1|12068.1|12068.1|12068.1|12068.1|12068.1|0
1655906840000|2022-06-22 14:07:20|12072.86|12072.86|12072.86|12072.86|12072.86|12072.86|12072.86|12072.86|0
1655906850000|2022-06-22 14:07:30|12071.46|12071.46|12071.46|12071.46|12071.46|12071.46|12071.46|12071.46|0
1655906870000|2022-06-22 14:07:50|12079.4|12079.4|12079.4|12079.4|12079.4|12079.4|12079.4|12079.4|0
1655906880000|2022-06-22 14:08:00|12086.96|12086.96|12086.96|12086.96|12086.96|12086.96|12086.96|12086.96|0
1655906890000|2022-06-22 14:08:10|12088.54|12088.54|12088.54|12088.54|12088.54|12088.54|12088.54|12088.54|0
1655906910000|2022-06-22 14:08:30|12086.96|12086.96|12086.96|12086.96|12086.96|12086.96|12086.96|12086.96|0
1655906920000|2022-06-22 14:08:40|12091.72|12091.72|12091.72|12091.72|12091.72|12091.72|12091.72|12091.72|0
1655906940000|2022-06-22 14:09:00|12096.48|12096.48|12096.48|12096.48|12096.48|12096.48|12096.48|12096.48|0
1655906950000|2022-06-22 14:09:10|12096.1|12096.1|12096.1|12096.1|12096.1|12096.1|12096.1|12096.1|0
1655906960000|2022-06-22 14:09:20|12092.93|12092.93|12092.93|12092.93|12092.93|12092.93|12092.93|12092.93|0
1655906990000|2022-06-22 14:09:50|12097.69|12097.69|12097.69|12097.69|12097.69|12097.69|12097.69|12097.69|0
1655907000000|2022-06-22 14:10:00|12100.86|12100.86|12100.86|12100.86|12100.86|12100.86|12100.86|12100.86|0
1655907040000|2022-06-22 14:10:40|12103.66|12103.66|12103.66|12103.66|12103.66|12103.66|12103.66|12103.66|0
1655907050000|2022-06-22 14:10:50|12105.25|12105.25|12105.25|12105.25|12105.25|12105.25|12105.25|12105.25|0
1655907060000|2022-06-22 14:11:00|12103.66|12103.66|12100.68|12100.68|12103.66|12103.66|12100.68|12100.68|0
1655907130000|2022-06-22 14:12:10|12107.02|12107.02|12107.02|12107.02|12107.02|12107.02|12107.02|12107.02|0
1655907150000|2022-06-22 14:12:30|12108.42|12108.42|12111.6|12111.6|12111.6|12111.6|12108.42|12108.42|0
1655907160000|2022-06-22 14:12:40|12113|12113|12113|12113|12113|12113|12113|12113|0
1655907190000|2022-06-22 14:13:10|12114.58|12114.58|12114.58|12114.58|12114.58|12114.58|12114.58|12114.58|0
1655907220000|2022-06-22 14:13:40|12119.35|12119.35|12119.35|12119.35|12119.35|12119.35|12119.35|12119.35|0
1655907230000|2022-06-22 14:13:50|12125.69|12125.69|12125.69|12125.69|12125.69|12125.69|12125.69|12125.69|0
1655907240000|2022-06-22 14:14:00|12128.49|12128.49|12130.37|12130.37|12130.37|12130.37|12127.57|12127.57|0
1655907250000|2022-06-22 14:14:10|12131.96|12131.96|12130.37|12130.37|12131.96|12131.96|12130.37|12130.37|0
1655907260000|2022-06-22 14:14:20|12138.31|12138.31|12138.31|12138.31|12138.31|12138.31|12138.31|12138.31|0
1655907280000|2022-06-22 14:14:40|12136.72|12136.72|12136.72|12136.72|12136.72|12136.72|12136.72|12136.72|0
1655907290000|2022-06-22 14:14:50|12135.13|12135.13|12135.13|12135.13|12135.13|12135.13|12135.13|12135.13|0
1655907340000|2022-06-22 14:15:40|12137.93|12137.93|12137.93|12137.93|12137.93|12137.93|12137.93|12137.93|0
1655907350000|2022-06-22 14:15:50|12141.1|12141.1|12137.93|12137.93|12141.1|12141.1|12137.93|12137.93|0
1655907360000|2022-06-22 14:16:00|12136.34|12136.34|12134.75|12134.75|12136.34|12136.34|12134.75|12134.75|0
1655907370000|2022-06-22 14:16:10|12133.35|12133.35|12127.57|12127.57|12133.35|12133.35|12127.57|12127.57|0
1655907380000|2022-06-22 14:16:20|12125.98|12125.98|12128.97|12128.97|12128.97|12128.97|12125.98|12125.98|0
1655907400000|2022-06-22 14:16:40|12131.77|12131.77|12131.77|12131.77|12131.77|12131.77|12131.77|12131.77|0
1655907410000|2022-06-22 14:16:50|12133.35|12133.35|12134.94|12134.94|12134.94|12134.94|12133.35|12133.35|0
1655907420000|2022-06-22 14:17:00|12139.7|12139.7|12143.9|12143.9|12143.9|12143.9|12139.7|12139.7|0
1655907440000|2022-06-22 14:17:20|12147.07|12147.07|12148.66|12148.66|12148.66|12148.66|12147.07|12147.07|0
1655907450000|2022-06-22 14:17:30|12151.45|12151.45|12152.85|12152.85|12152.85|12152.85|12151.45|12151.45|0
1655907460000|2022-06-22 14:17:40|12154.23|12154.23|12154.23|12154.23|12154.23|12154.23|12154.23|12154.23|0
1655907470000|2022-06-22 14:17:50|12162.17|12162.17|12162.17|12162.17|12162.17|12162.17|12162.17|12162.17|0
1655907480000|2022-06-22 14:18:00|12161.25|12161.25|12169.63|12169.63|12169.63|12169.63|12161.25|12161.25|0
1655907500000|2022-06-22 14:18:20|12170.09|12170.09|12173.27|12173.27|12176.44|12176.44|12170.09|12170.09|0
1655907540000|2022-06-22 14:19:00|12174.67|12174.67|12177.84|12177.84|12177.84|12177.84|12174.67|12174.67|0
1655907570000|2022-06-22 14:19:30|12180.64|12180.64|12181.1|12181.1|12181.1|12181.1|12180.64|12180.64|0
1655907580000|2022-06-22 14:19:40|12189.03|12189.03|12189.03|12189.03|12189.03|12189.03|12189.03|12189.03|0
1655907590000|2022-06-22 14:19:50|12190.62|12190.62|12190.62|12190.62|12190.62|12190.62|12190.62|12190.62|0
1655907600000|2022-06-22 14:20:00|12192.02|12192.02|12195|12195|12195|12195|12192.02|12192.02|0
1655907620000|2022-06-22 14:20:20|12198.18|12198.18|12198.18|12198.18|12198.18|12198.18|12198.18|12198.18|0
1655907640000|2022-06-22 14:20:40|12206.12|12206.12|12204.53|12204.53|12206.12|12206.12|12204.53|12204.53|0
1655907650000|2022-06-22 14:20:50|12202.94|12202.94|12202.94|12202.94|12202.94|12202.94|12202.94|12202.94|0
1655907680000|2022-06-22 14:21:20|12204.53|12204.53|12211.33|12211.33|12211.33|12211.33|12202.94|12202.94|0
1655907690000|2022-06-22 14:21:30|12216.92|12216.92|12216.92|12216.92|12216.92|12216.92|12216.92|12216.92|0
1655907700000|2022-06-22 14:21:40|12217.84|12217.84|12217.84|12217.84|12217.84|12217.84|12217.84|12217.84|0
1655907710000|2022-06-22 14:21:50|12215.04|12215.04|12215.04|12215.04|12215.04|12215.04|12215.04|12215.04|0
1655907720000|2022-06-22 14:22:00|12218.22|12218.22|12218.22|12218.22|12218.22|12218.22|12218.22|12218.22|0
1655907730000|2022-06-22 14:22:10|12219.8|12219.8|12219.8|12219.8|12219.8|12219.8|12219.8|12219.8|0
1655907740000|2022-06-22 14:22:20|12221.39|12221.39|12219.99|12219.99|12221.39|12221.39|12219.99|12219.99|0
1655907750000|2022-06-22 14:22:30|12223.17|12223.17|12223.63|12223.63|12223.63|12223.63|12223.17|12223.17|0
1655907760000|2022-06-22 14:22:40|12226.42|12226.42|12227.09|12227.09|12228.47|12228.47|12226.42|12226.42|0
1655907780000|2022-06-22 14:23:00|12228.49|12228.49|12230.08|12230.08|12230.08|12230.08|12228.49|12228.49|0
1655907790000|2022-06-22 14:23:10|12235.67|12235.67|12238.84|12238.84|12238.84|12238.84|12235.67|12235.67|0
1655907810000|2022-06-22 14:23:30|12234.65|12234.65|12228.68|12228.68|12234.65|12234.65|12228.68|12228.68|0
1655907830000|2022-06-22 14:23:50|12227.28|12227.28|12224.49|12224.49|12227.28|12227.28|12224.49|12224.49|0
1655907840000|2022-06-22 14:24:00|12229.25|12229.25|12227.47|12227.47|12229.25|12229.25|12226.07|12226.07|0
1655907850000|2022-06-22 14:24:10|12227.01|12227.01|12231.77|12231.77|12231.77|12231.77|12227.01|12227.01|0
1655907870000|2022-06-22 14:24:30|12230.38|12230.38|12230.38|12230.38|12230.38|12230.38|12230.38|12230.38|0
1655907890000|2022-06-22 14:24:50|12227.2|12227.2|12227.2|12227.2|12227.2|12227.2|12227.2|12227.2|0
1655907900000|2022-06-22 14:25:00|12221.61|12221.61|12223.2|12223.2|12223.2|12223.2|12216.85|12216.85|0
1655907910000|2022-06-22 14:25:10|12220.4|12220.4|12221.8|12221.8|12221.8|12221.8|12220.4|12220.4|0
1655907920000|2022-06-22 14:25:20|12220.21|12220.21|12220.21|12220.21|12220.21|12220.21|12220.21|12220.21|0
1655907940000|2022-06-22 14:25:40|12223.01|12223.01|12223.01|12223.01|12223.01|12223.01|12223.01|12223.01|0
1655907960000|2022-06-22 14:26:00|12229.36|12229.36|12230.95|12230.95|12230.95|12230.95|12229.36|12229.36|0
1655907980000|2022-06-22 14:26:20|12229.55|12229.55|12235.9|12235.9|12235.9|12235.9|12229.55|12229.55|0
1655908020000|2022-06-22 14:27:00|12237.49|12237.49|12237.49|12237.49|12237.49|12237.49|12237.49|12237.49|0
1655908030000|2022-06-22 14:27:10|12240.28|12240.28|12240.28|12240.28|12240.28|12240.28|12240.28|12240.28|0
1655908080000|2022-06-22 14:28:00|12248.22|12248.22|12248.22|12248.22|12248.22|12248.22|12248.22|12248.22|0
1655908090000|2022-06-22 14:28:10|12249.14|12249.14|12253.33|12253.33|12253.33|12253.33|12249.14|12249.14|0
1655908100000|2022-06-22 14:28:20|12253.79|12253.79|12253.79|12253.79|12253.79|12253.79|12253.79|12253.79|0
1655908110000|2022-06-22 14:28:30|12261.73|12261.73|12260.33|12260.33|12261.73|12261.73|12260.33|12260.33|0
1655908120000|2022-06-22 14:28:40|12253.98|12253.98|12253.98|12253.98|12257.15|12257.15|12253.98|12253.98|0
1655908140000|2022-06-22 14:29:00|12255.38|12255.38|12255.38|12255.38|12255.38|12255.38|12255.38|12255.38|0
1655908150000|2022-06-22 14:29:10|12253.79|12253.79|12253.79|12253.79|12253.79|12253.79|12253.79|12253.79|0
1655908170000|2022-06-22 14:29:30|12256.96|12256.96|12259.01|12259.01|12259.01|12259.01|12256.96|12256.96|0
1655908180000|2022-06-22 14:29:40|12256.22|12256.22|12256.22|12256.22|12256.22|12256.22|12256.22|12256.22|0
1655908190000|2022-06-22 14:29:50|12257.61|12257.61|12257.61|12257.61|12257.61|12257.61|12257.61|12257.61|0
1655908200000|2022-06-22 14:30:00|12259.91|12259.91|12259.91|12259.91|12259.91|12259.91|12259.91|12259.91|0
1655908210000|2022-06-22 14:30:10|12256.73|12256.73|12257.65|12257.65|12257.65|12257.65|12256.73|12256.73|0
1655908220000|2022-06-22 14:30:20|12254.48|12254.48|12254.48|12254.48|12254.48|12254.48|12254.48|12254.48|0
1655908230000|2022-06-22 14:30:30|12251.68|12251.68|12248.51|12248.51|12251.68|12251.68|12248.51|12248.51|0
1655908250000|2022-06-22 14:30:50|12245.71|12245.71|12237.77|12237.77|12245.71|12245.71|12237.77|12237.77|0
1655908270000|2022-06-22 14:31:10|12241.97|12241.97|12241.97|12241.97|12241.97|12241.97|12241.97|12241.97|0
1655908300000|2022-06-22 14:31:40|12240.38|12240.38|12240.38|12240.38|12240.38|12240.38|12240.38|12240.38|0
1655908310000|2022-06-22 14:31:50|12246.73|12246.73|12246.73|12246.73|12246.73|12246.73|12246.73|12246.73|0
1655908330000|2022-06-22 14:32:10|12247.19|12247.19|12247.19|12247.19|12247.19|12247.19|12247.19|12247.19|0
1655908340000|2022-06-22 14:32:20|12245.6|12245.6|12245.6|12245.6|12245.6|12245.6|12245.6|12245.6|0
1655908350000|2022-06-22 14:32:30|12247.19|12247.19|12247.19|12247.19|12247.19|12247.19|12247.19|12247.19|0
1655908360000|2022-06-22 14:32:40|12250.36|12250.36|12252.41|12252.41|12252.41|12252.41|12250.36|12250.36|0
1655908380000|2022-06-22 14:33:00|12251.95|12251.95|12251.95|12251.95|12251.95|12251.95|12251.95|12251.95|0
1655908390000|2022-06-22 14:33:10|12255.13|12255.13|12255.13|12255.13|12255.13|12255.13|12255.13|12255.13|0
1655908420000|2022-06-22 14:33:40|12262.11|12262.11|12262.11|12262.11|12262.11|12262.11|12262.11|12262.11|0
1655908440000|2022-06-22 14:34:00|12260.53|12260.53|12260.53|12260.53|12260.53|12260.53|12260.53|12260.53|0
1655908470000|2022-06-22 14:34:30|12263.7|12263.7|12266.88|12266.88|12266.88|12266.88|12263.7|12263.7|0
1655908480000|2022-06-22 14:34:40|12276.4|12276.4|12276.4|12276.4|12276.4|12276.4|12276.4|12276.4|0
1655908500000|2022-06-22 14:35:00|12271.64|12271.64|12270.05|12270.05|12281.16|12281.16|12270.05|12270.05|0
1655908510000|2022-06-22 14:35:10|12266.88|12266.88|12271.64|12271.64|12271.64|12271.64|12266.88|12266.88|0
1655908520000|2022-06-22 14:35:20|12273.23|12273.23|12270.43|12270.43|12273.23|12273.23|12270.43|12270.43|0
1655908560000|2022-06-22 14:36:00|12267.26|12267.26|12268.27|12268.27|12271.45|12271.45|12267.26|12267.26|0
1655908580000|2022-06-22 14:36:20|12265.1|12265.1|12265.1|12265.1|12265.1|12265.1|12265.1|12265.1|0
1655908590000|2022-06-22 14:36:30|12266.48|12266.48|12266.48|12266.48|12266.48|12266.48|12266.48|12266.48|0
1655908610000|2022-06-22 14:36:50|12277.66|12277.66|12288.58|12288.58|12288.58|12288.58|12277.66|12277.66|0
1655908620000|2022-06-22 14:37:00|12285.41|12285.41|12285.41|12285.41|12285.41|12285.41|12285.41|12285.41|0
1655908630000|2022-06-22 14:37:10|12291.76|12291.76|12288.77|12288.77|12291.76|12291.76|12288.77|12288.77|0
1655908680000|2022-06-22 14:38:00|12296.71|12296.71|12298.3|12298.3|12298.3|12298.3|12296.71|12296.71|0
1655908700000|2022-06-22 14:38:20|12301.47|12301.47|12301.47|12301.47|12301.47|12301.47|12301.47|12301.47|0
1655908710000|2022-06-22 14:38:30|12304.65|12304.65|12304.65|12304.65|12304.65|12304.65|12304.65|12304.65|0
1655908720000|2022-06-22 14:38:40|12308.84|12308.84|12304.27|12304.27|12308.84|12308.84|12304.27|12304.27|0
1655908730000|2022-06-22 14:38:50|12302.68|12302.68|12302.68|12302.68|12302.68|12302.68|12302.68|12302.68|0
1655908740000|2022-06-22 14:39:00|12297.92|12297.92|12290.82|12290.82|12298.38|12298.38|12290.82|12290.82|0
1655908750000|2022-06-22 14:39:10|12293.99|12293.99|12293.99|12293.99|12293.99|12293.99|12293.99|12293.99|0
1655908760000|2022-06-22 14:39:20|12294.45|12294.45|12294.45|12294.45|12294.45|12294.45|12294.45|12294.45|0
1655908770000|2022-06-22 14:39:30|12292.86|12292.86|12291.28|12291.28|12292.86|12292.86|12291.28|12291.28|0
1655908800000|2022-06-22 14:40:00|12292.86|12292.86|12292.86|12292.86|12292.86|12292.86|12292.86|12292.86|0
1655908810000|2022-06-22 14:40:10|12291.28|12291.28|12292.86|12292.86|12292.86|12292.86|12291.28|12291.28|0
1655908820000|2022-06-22 14:40:20|12291.28|12291.28|12289.69|12289.69|12291.28|12291.28|12289.69|12289.69|0
1655908830000|2022-06-22 14:40:30|12288.1|12288.1|12289.69|12289.69|12289.69|12289.69|12288.1|12288.1|0
1655908870000|2022-06-22 14:41:10|12292.86|12292.86|12289.69|12289.69|12295.47|12295.47|12289.69|12289.69|0
1655908920000|2022-06-22 14:42:00|12291.28|12291.28|12291.28|12291.28|12291.28|12291.28|12291.28|12291.28|0
1655908930000|2022-06-22 14:42:10|12292.86|12292.86|12294.45|12294.45|12294.45|12294.45|12292.86|12292.86|0
1655908950000|2022-06-22 14:42:30|12292.86|12292.86|12292.86|12292.86|12292.86|12292.86|12292.86|12292.86|0
1655908970000|2022-06-22 14:42:50|12291.28|12291.28|12288.96|12288.96|12291.28|12291.28|12288.96|12288.96|0
1655908980000|2022-06-22 14:43:00|12287.37|12287.37|12287.37|12287.37|12287.37|12287.37|12287.37|12287.37|0
1655909010000|2022-06-22 14:43:30|12285.79|12285.79|12287.37|12287.37|12287.37|12287.37|12285.79|12285.79|0
1655909020000|2022-06-22 14:43:40|12284.2|12284.2|12284.2|12284.2|12284.2|12284.2|12284.2|12284.2|0
1655909040000|2022-06-22 14:44:00|12282.61|12282.61|12276.83|12276.83|12282.61|12282.61|12276.83|12276.83|0
1655909080000|2022-06-22 14:44:40|12278.42|12278.42|12284.77|12284.77|12284.77|12284.77|12278.42|12278.42|0
1655909100000|2022-06-22 14:45:00|12288.96|12288.96|12289.88|12289.88|12289.88|12289.88|12288.96|12288.96|0
1655909110000|2022-06-22 14:45:10|12300.99|12300.99|12300.99|12300.99|12300.99|12300.99|12300.99|12300.99|0
1655909120000|2022-06-22 14:45:20|12296.23|12296.23|12294.64|12294.64|12296.23|12296.23|12294.64|12294.64|0
1655909130000|2022-06-22 14:45:30|12300.99|12300.99|12299.4|12299.4|12300.99|12300.99|12299.4|12299.4|0
1655909140000|2022-06-22 14:45:40|12297.82|12297.82|12293.05|12293.05|12297.82|12297.82|12293.05|12293.05|0
1655909150000|2022-06-22 14:45:50|12294.64|12294.64|12294.64|12294.64|12294.64|12294.64|12294.64|12294.64|0
1655909160000|2022-06-22 14:46:00|12296.04|12296.04|12291.28|12291.28|12296.04|12296.04|12291.28|12291.28|0
1655909170000|2022-06-22 14:46:10|12289.69|12289.69|12288.1|12288.1|12289.69|12289.69|12288.1|12288.1|0
1655909180000|2022-06-22 14:46:20|12286.72|12286.72|12286.72|12286.72|12286.72|12286.72|12286.72|12286.72|0
1655909200000|2022-06-22 14:46:40|12285.14|12285.14|12285.14|12285.14|12285.14|12285.14|12285.14|12285.14|0
1655909210000|2022-06-22 14:46:50|12283.55|12283.55|12283.55|12283.55|12283.55|12283.55|12283.55|12283.55|0
1655909220000|2022-06-22 14:47:00|12288.31|12288.31|12288.31|12288.31|12288.31|12288.31|12288.31|12288.31|0
1655909250000|2022-06-22 14:47:30|12285.14|12285.14|12283.55|12283.55|12285.14|12285.14|12283.55|12283.55|0
1655909260000|2022-06-22 14:47:40|12281.96|12281.96|12281.96|12281.96|12281.96|12281.96|12281.96|12281.96|0
1655909310000|2022-06-22 14:48:30|12280.94|12280.94|12279.55|12279.55|12280.94|12280.94|12279.55|12279.55|0
1655909320000|2022-06-22 14:48:40|12281.13|12281.13|12282.72|12282.72|12282.72|12282.72|12281.13|12281.13|0
1655909330000|2022-06-22 14:48:50|12285.9|12285.9|12282.72|12282.72|12285.9|12285.9|12282.72|12282.72|0
1655909340000|2022-06-22 14:49:00|12281.13|12281.13|12272.56|12272.56|12281.13|12281.13|12267.8|12267.8|0
1655909390000|2022-06-22 14:49:50|12274.14|12274.14|12274.14|12274.14|12274.14|12274.14|12274.14|12274.14|0
1655909410000|2022-06-22 14:50:10|12275.73|12275.73|12274.14|12274.14|12277.32|12277.32|12274.14|12274.14|0
1655909420000|2022-06-22 14:50:20|12278.91|12278.91|12289.07|12289.07|12289.07|12289.07|12278.91|12278.91|0
1655909430000|2022-06-22 14:50:30|12289.53|12289.53|12289.53|12289.53|12289.53|12289.53|12289.53|12289.53|0
1655909440000|2022-06-22 14:50:40|12287.94|12287.94|12287.94|12287.94|12287.94|12287.94|12287.94|12287.94|0
1655909460000|2022-06-22 14:51:00|12286.36|12286.36|12286.36|12286.36|12286.36|12286.36|12286.36|12286.36|0
1655909470000|2022-06-22 14:51:10|12284.96|12284.96|12281.78|12281.78|12284.96|12284.96|12281.78|12281.78|0
1655909480000|2022-06-22 14:51:20|12280.38|12280.38|12280.38|12280.38|12280.38|12280.38|12280.38|12280.38|0
1655909500000|2022-06-22 14:51:40|12279.93|12279.93|12279.93|12279.93|12279.93|12279.93|12279.93|12279.93|0
1655909520000|2022-06-22 14:52:00|12280.38|12280.38|12280.84|12280.84|12280.84|12280.84|12280.38|12280.38|0
1655909530000|2022-06-22 14:52:10|12282.43|12282.43|12282.43|12282.43|12282.43|12282.43|12282.43|12282.43|0
1655909540000|2022-06-22 14:52:20|12280.84|12280.84|12280.84|12280.84|12280.84|12280.84|12280.84|12280.84|0
1655909570000|2022-06-22 14:52:50|12285.61|12285.61|12285.61|12285.61|12285.61|12285.61|12285.61|12285.61|0
1655909590000|2022-06-22 14:53:10|12286.52|12286.52|12286.52|12286.52|12286.52|12286.52|12286.52|12286.52|0
1655909600000|2022-06-22 14:53:20|12286.98|12286.98|12291.54|12291.54|12291.54|12291.54|12286.98|12286.98|0
1655909610000|2022-06-22 14:53:30|12290.14|12290.14|12289.01|12289.01|12290.6|12290.6|12289.01|12289.01|0
1655909620000|2022-06-22 14:53:40|12287.63|12287.63|12287.63|12287.63|12287.63|12287.63|12287.63|12287.63|0
1655909640000|2022-06-22 14:54:00|12284.46|12284.46|12284.46|12284.46|12284.46|12284.46|12284.46|12284.46|0
1655909660000|2022-06-22 14:54:20|12282.87|12282.87|12281.28|12281.28|12282.87|12282.87|12281.28|12281.28|0
1655909700000|2022-06-22 14:55:00|12279.7|12279.7|12276.9|12276.9|12279.7|12279.7|12276.9|12276.9|0
1655909710000|2022-06-22 14:55:10|12280.07|12280.07|12281.66|12281.66|12281.66|12281.66|12280.07|12280.07|0
1655909720000|2022-06-22 14:55:20|12283.25|12283.25|12286.05|12286.05|12286.05|12286.05|12283.25|12283.25|0
1655909770000|2022-06-22 14:56:10|12284.46|12284.46|12279.7|12279.7|12284.46|12284.46|12279.7|12279.7|0
1655909780000|2022-06-22 14:56:20|12281.28|12281.28|12281.28|12281.28|12281.28|12281.28|12281.28|12281.28|0
1655909800000|2022-06-22 14:56:40|12282.68|12282.68|12282.68|12282.68|12282.68|12282.68|12282.68|12282.68|0
1655909810000|2022-06-22 14:56:50|12279.88|12279.88|12275.12|12275.12|12279.88|12279.88|12275.12|12275.12|0
1655909820000|2022-06-22 14:57:00|12273.54|12273.54|12272.14|12272.14|12273.54|12273.54|12272.14|12272.14|0
1655909830000|2022-06-22 14:57:10|12270.55|12270.55|12270.55|12270.55|12270.55|12270.55|12270.55|12270.55|0
1655909840000|2022-06-22 14:57:20|12271.93|12271.93|12271.93|12271.93|12271.93|12271.93|12271.93|12271.93|0
1655909850000|2022-06-22 14:57:30|12270.55|12270.55|12275.12|12275.12|12275.12|12275.12|12270.55|12270.55|0
1655909890000|2022-06-22 14:58:10|12281.47|12281.47|12281.47|12281.47|12281.47|12281.47|12281.47|12281.47|0
1655909910000|2022-06-22 14:58:30|12283.06|12283.06|12283.06|12283.06|12283.06|12283.06|12283.06|12283.06|0
1655909930000|2022-06-22 14:58:50|12281.47|12281.47|12281.47|12281.47|12281.47|12281.47|12281.47|12281.47|0
1655909970000|2022-06-22 14:59:30|12276.71|12276.71|12276.71|12276.71|12276.71|12276.71|12276.71|12276.71|0
1655909980000|2022-06-22 14:59:40|12278.3|12278.3|12278.3|12278.3|12278.3|12278.3|12278.3|12278.3|0
1655909990000|2022-06-22 14:59:50|12281.09|12281.09|12281.09|12281.09|12281.09|12281.09|12281.09|12281.09|0
1655910000000|2022-06-22 15:00:00|12279.51|12279.51|12279.51|12279.51|12279.51|12279.51|12277.92|12277.92|0
1655910010000|2022-06-22 15:00:10|12276.33|12276.33|12275.41|12275.41|12276.33|12276.33|12275.41|12275.41|0
1655910020000|2022-06-22 15:00:20|12277|12277|12277|12277|12277|12277|12277|12277|0
1655910030000|2022-06-22 15:00:30|12274.2|12274.2|12274.2|12274.2|12274.2|12274.2|12274.2|12274.2|0
1655910080000|2022-06-22 15:01:20|12275.6|12275.6|12266.46|12266.46|12275.6|12275.6|12266.46|12266.46|0
1655910090000|2022-06-22 15:01:30|12267.85|12267.85|12266.46|12266.46|12267.85|12267.85|12266.46|12266.46|0
1655910100000|2022-06-22 15:01:40|12264.87|12264.87|12263.28|12263.28|12266.46|12266.46|12263.28|12263.28|0
1655910110000|2022-06-22 15:01:50|12264.87|12264.87|12264.87|12264.87|12266.46|12266.46|12263.28|12263.28|0
1655910120000|2022-06-22 15:02:00|12264.41|12264.41|12264.41|12264.41|12264.41|12264.41|12264.41|12264.41|0
1655910150000|2022-06-22 15:02:30|12261.61|12261.61|12261.61|12261.61|12261.61|12261.61|12261.61|12261.61|0
1655910160000|2022-06-22 15:02:40|12260.7|12260.7|12260.7|12260.7|12260.7|12260.7|12260.7|12260.7|0
1655910190000|2022-06-22 15:03:10|12256.5|12256.5|12257.9|12257.9|12257.9|12257.9|12256.5|12256.5|0
1655910210000|2022-06-22 15:03:30|12259.3|12259.3|12262.47|12262.47|12262.47|12262.47|12259.3|12259.3|0
1655910250000|2022-06-22 15:04:10|12263.87|12263.87|12263.87|12263.87|12263.87|12263.87|12263.87|12263.87|0
1655910280000|2022-06-22 15:04:40|12265.46|12265.46|12265.46|12265.46|12265.46|12265.46|12265.46|12265.46|0
1655910300000|2022-06-22 15:05:00|12266.84|12266.84|12265.25|12265.25|12266.84|12266.84|12263.66|12263.66|0
1655910310000|2022-06-22 15:05:10|12263.66|12263.66|12263.66|12263.66|12263.66|12263.66|12263.66|12263.66|0
1655910340000|2022-06-22 15:05:40|12258.9|12258.9|12257.31|12257.31|12258.9|12258.9|12257.31|12257.31|0
1655910360000|2022-06-22 15:06:00|12258.9|12258.9|12258.9|12258.9|12258.9|12258.9|12258.9|12258.9|0
1655910370000|2022-06-22 15:06:10|12260.49|12260.49|12260.49|12260.49|12260.49|12260.49|12260.49|12260.49|0
1655910380000|2022-06-22 15:06:20|12262.07|12262.07|12262.07|12262.07|12262.07|12262.07|12262.07|12262.07|0
1655910410000|2022-06-22 15:06:50|12263.66|12263.66|12263.66|12263.66|12263.66|12263.66|12263.66|12263.66|0
1655910420000|2022-06-22 15:07:00|12269.25|12269.25|12274.84|12274.84|12274.84|12274.84|12269.25|12269.25|0
1655910430000|2022-06-22 15:07:10|12276.43|12276.43|12276.43|12276.43|12276.43|12276.43|12276.43|12276.43|0
1655910440000|2022-06-22 15:07:20|12278.02|12278.02|12278.02|12278.02|12278.02|12278.02|12278.02|12278.02|0
1655910470000|2022-06-22 15:07:50|12274.84|12274.84|12274.84|12274.84|12274.84|12274.84|12274.84|12274.84|0
1655910480000|2022-06-22 15:08:00|12271.67|12271.67|12271.67|12271.67|12271.67|12271.67|12271.67|12271.67|0
1655910490000|2022-06-22 15:08:10|12274.84|12274.84|12273.72|12273.72|12274.84|12274.84|12273.26|12273.26|0
1655910500000|2022-06-22 15:08:20|12272.13|12272.13|12272.13|12272.13|12272.13|12272.13|12272.13|12272.13|0
1655910530000|2022-06-22 15:08:50|12270.54|12270.54|12270.54|12270.54|12270.54|12270.54|12270.54|12270.54|0
1655910540000|2022-06-22 15:09:00|12272.13|12272.13|12272.13|12272.13|12272.13|12272.13|12272.13|12272.13|0
1655910560000|2022-06-22 15:09:20|12268.95|12268.95|12268.95|12268.95|12268.95|12268.95|12268.95|12268.95|0
1655910590000|2022-06-22 15:09:50|12270.54|12270.54|12270.54|12270.54|12270.54|12270.54|12270.54|12270.54|0
1655910600000|2022-06-22 15:10:00|12268.95|12268.95|12268.95|12268.95|12268.95|12268.95|12268.95|12268.95|0
1655910630000|2022-06-22 15:10:30|12265.78|12265.78|12267.37|12267.37|12267.37|12267.37|12265.78|12265.78|0
1655910670000|2022-06-22 15:11:10|12265.78|12265.78|12264.38|12264.38|12265.78|12265.78|12264.38|12264.38|0
1655910680000|2022-06-22 15:11:20|12262.79|12262.79|12262.79|12262.79|12262.79|12262.79|12262.79|12262.79|0
1655910690000|2022-06-22 15:11:30|12264.38|12264.38|12264.38|12264.38|12264.38|12264.38|12264.38|12264.38|0
1655910710000|2022-06-22 15:11:50|12265.97|12265.97|12265.97|12265.97|12265.97|12265.97|12265.97|12265.97|0
1655910740000|2022-06-22 15:12:20|12267.37|12267.37|12267.37|12267.37|12267.37|12267.37|12267.37|12267.37|0
1655910780000|2022-06-22 15:13:00|12262.6|12262.6|12260.29|12260.29|12262.6|12262.6|12260.29|12260.29|0
1655910790000|2022-06-22 15:13:10|12260.75|12260.75|12259.16|12259.16|12260.75|12260.75|12259.16|12259.16|0
1655910800000|2022-06-22 15:13:20|12253.57|12253.57|12253.57|12253.57|12253.57|12253.57|12253.57|12253.57|0
1655910810000|2022-06-22 15:13:30|12250.39|12250.39|12247.22|12247.22|12250.39|12250.39|12247.22|12247.22|0
1655910820000|2022-06-22 15:13:40|12245.63|12245.63|12247.22|12247.22|12247.22|12247.22|12245.63|12245.63|0
1655910830000|2022-06-22 15:13:50|12248.81|12248.81|12258.97|12258.97|12258.97|12258.97|12248.81|12248.81|0
1655910840000|2022-06-22 15:14:00|12257.38|12257.38|12257.38|12257.38|12257.38|12257.38|12257.38|12257.38|0
1655910860000|2022-06-22 15:14:20|12260.56|12260.56|12260.56|12260.56|12260.56|12260.56|12260.56|12260.56|0
1655910880000|2022-06-22 15:14:40|12257.38|12257.38|12252.62|12252.62|12257.38|12257.38|12252.62|12252.62|0
1655910890000|2022-06-22 15:14:50|12251.22|12251.22|12251.22|12251.22|12251.22|12251.22|12251.22|12251.22|0
1655910900000|2022-06-22 15:15:00|12254.4|12254.4|12254.4|12254.4|12254.4|12254.4|12254.4|12254.4|0
1655910910000|2022-06-22 15:15:10|12252.81|12252.81|12255.98|12255.98|12255.98|12255.98|12252.81|12252.81|0
1655910920000|2022-06-22 15:15:20|12254.59|12254.59|12254.59|12254.59|12254.59|12254.59|12254.59|12254.59|0
1655910930000|2022-06-22 15:15:30|12253.19|12253.19|12253.19|12253.19|12253.19|12253.19|12253.19|12253.19|0
1655910940000|2022-06-22 15:15:40|12254.78|12254.78|12251.6|12251.6|12254.78|12254.78|12251.6|12251.6|0
1655910950000|2022-06-22 15:15:50|12253.19|12253.19|12253.19|12253.19|12253.19|12253.19|12253.19|12253.19|0
1655910960000|2022-06-22 15:16:00|12250.01|12250.01|12248.24|12248.24|12253.19|12253.19|12243.47|12243.47|0
1655910970000|2022-06-22 15:16:10|12249.82|12249.82|12246.65|12246.65|12249.82|12249.82|12243.47|12243.47|0
1655910980000|2022-06-22 15:16:20|12248.24|12248.24|12246.65|12246.65|12249.82|12249.82|12246.65|12246.65|0
1655910990000|2022-06-22 15:16:30|12243.47|12243.47|12241.89|12241.89|12243.47|12243.47|12241.89|12241.89|0
1655911000000|2022-06-22 15:16:40|12233.95|12233.95|12235.54|12235.54|12235.54|12235.54|12233.95|12233.95|0
1655911010000|2022-06-22 15:16:50|12240.3|12240.3|12240.3|12240.3|12240.3|12240.3|12240.3|12240.3|0
1655911020000|2022-06-22 15:17:00|12237.12|12237.12|12238.52|12238.52|12238.52|12238.52|12237.12|12237.12|0
1655911030000|2022-06-22 15:17:10|12236.93|12236.93|12236.93|12236.93|12236.93|12236.93|12236.93|12236.93|0
1655911040000|2022-06-22 15:17:20|12238.52|12238.52|12238.52|12238.52|12238.52|12238.52|12238.52|12238.52|0
1655911060000|2022-06-22 15:17:40|12238.98|12238.98|12238.98|12238.98|12238.98|12238.98|12238.98|12238.98|0
1655911090000|2022-06-22 15:18:10|12238.06|12238.06|12241.05|12241.05|12241.05|12241.05|12238.06|12238.06|0
1655911100000|2022-06-22 15:18:20|12237.87|12237.87|12237.87|12237.87|12237.87|12237.87|12234.7|12234.7|0
1655911110000|2022-06-22 15:18:30|12239.27|12239.27|12233.3|12233.3|12239.27|12239.27|12233.3|12233.3|0
1655911130000|2022-06-22 15:18:50|12234.89|12234.89|12234.89|12234.89|12234.89|12234.89|12234.89|12234.89|0
1655911170000|2022-06-22 15:19:30|12242.82|12242.82|12242.82|12242.82|12242.82|12242.82|12242.82|12242.82|0
1655911180000|2022-06-22 15:19:40|12244.22|12244.22|12244.22|12244.22|12244.22|12244.22|12244.22|12244.22|0
1655911190000|2022-06-22 15:19:50|12248.98|12248.98|12248.98|12248.98|12248.98|12248.98|12248.98|12248.98|0
1655911200000|2022-06-22 15:20:00|12246.19|12246.19|12247.4|12247.4|12247.4|12247.4|12243.2|12243.2|0
1655911240000|2022-06-22 15:20:40|12248.98|12248.98|12248.98|12248.98|12248.98|12248.98|12248.98|12248.98|0
1655911250000|2022-06-22 15:20:50|12248.53|12248.53|12243.76|12243.76|12248.53|12248.53|12243.76|12243.76|0
1655911260000|2022-06-22 15:21:00|12245.35|12245.35|12242.18|12242.18|12245.35|12245.35|12242.18|12242.18|0
1655911270000|2022-06-22 15:21:10|12240.59|12240.59|12236.4|12236.4|12240.59|12240.59|12236.4|12236.4|0
1655911280000|2022-06-22 15:21:20|12237.98|12237.98|12237.98|12237.98|12237.98|12237.98|12237.98|12237.98|0
1655911300000|2022-06-22 15:21:40|12234.81|12234.81|12236.21|12236.21|12237.6|12237.6|12234.81|12234.81|0
1655911310000|2022-06-22 15:21:50|12231.44|12231.44|12231.44|12231.44|12234.62|12234.62|12231.44|12231.44|0
1655911330000|2022-06-22 15:22:10|12234.62|12234.62|12234.62|12234.62|12234.62|12234.62|12234.62|12234.62|0
1655911360000|2022-06-22 15:22:40|12237.79|12237.79|12236.87|12236.87|12237.79|12237.79|12236.87|12236.87|0
1655911380000|2022-06-22 15:23:00|12235.48|12235.48|12235.02|12235.02|12235.48|12235.48|12235.02|12235.02|0
1655911390000|2022-06-22 15:23:10|12234.1|12234.1|12234.1|12234.1|12234.1|12234.1|12234.1|12234.1|0
1655911420000|2022-06-22 15:23:40|12235.5|12235.5|12234.1|12234.1|12235.5|12235.5|12234.1|12234.1|0
1655911450000|2022-06-22 15:24:10|12232.7|12232.7|12235.5|12235.5|12235.5|12235.5|12232.7|12232.7|0
1655911470000|2022-06-22 15:24:30|12233.91|12233.91|12235.5|12235.5|12235.5|12235.5|12233.91|12233.91|0
1655911490000|2022-06-22 15:24:50|12233.91|12233.91|12233.91|12233.91|12233.91|12233.91|12233.91|12233.91|0
1655911520000|2022-06-22 15:25:20|12235.31|12235.31|12239.02|12239.02|12239.02|12239.02|12235.31|12235.31|0
1655911540000|2022-06-22 15:25:40|12237.43|12237.43|12237.43|12237.43|12237.43|12237.43|12237.43|12237.43|0
1655911580000|2022-06-22 15:26:20|12235.85|12235.85|12235.85|12235.85|12235.85|12235.85|12235.85|12235.85|0
1655911590000|2022-06-22 15:26:30|12234.45|12234.45|12234.45|12234.45|12234.45|12234.45|12234.45|12234.45|0
1655911610000|2022-06-22 15:26:50|12237.62|12237.62|12240.8|12240.8|12240.8|12240.8|12237.62|12237.62|0
1655911620000|2022-06-22 15:27:00|12237.62|12237.62|12237.62|12237.62|12237.62|12237.62|12237.62|12237.62|0
1655911690000|2022-06-22 15:28:10|12239.21|12239.21|12239.21|12239.21|12239.21|12239.21|12239.21|12239.21|0
1655911700000|2022-06-22 15:28:20|12240.61|12240.61|12240.61|12240.61|12240.61|12240.61|12240.61|12240.61|0
1655911710000|2022-06-22 15:28:30|12243.78|12243.78|12246.96|12246.96|12246.96|12246.96|12243.78|12243.78|0
1655911720000|2022-06-22 15:28:40|12247.42|12247.42|12247.42|12247.42|12247.42|12247.42|12247.42|12247.42|0
1655911740000|2022-06-22 15:29:00|12249.01|12249.01|12252.18|12252.18|12252.18|12252.18|12249.01|12249.01|0
1655911750000|2022-06-22 15:29:10|12253.77|12253.77|12253.77|12253.77|12253.77|12253.77|12253.77|12253.77|0
1655911760000|2022-06-22 15:29:20|12252.18|12252.18|12252.18|12252.18|12252.18|12252.18|12252.18|12252.18|0
1655911770000|2022-06-22 15:29:30|12258.53|12258.53|12263.1|12263.1|12263.1|12263.1|12258.34|12258.34|0
1655911780000|2022-06-22 15:29:40|12265.9|12265.9|12261.14|12261.14|12265.9|12265.9|12261.14|12261.14|0
1655911790000|2022-06-22 15:29:50|12259.76|12259.76|12259.76|12259.76|12259.76|12259.76|12259.76|12259.76|0
1655968500000|2022-06-23 07:15:00|12158.48|12158.48|12148.96|12148.96|12158.48|12158.48|12148.96|12148.96|0
1655968510000|2022-06-23 07:15:10|12147.56|12147.56|12150.74|12150.74|12150.74|12150.74|12147.56|12147.56|0
1655968520000|2022-06-23 07:15:20|12147.94|12147.94|12149.34|12149.34|12149.34|12149.34|12147.94|12147.94|0
1655968540000|2022-06-23 07:15:40|12150.92|12150.92|12150.92|12150.92|12150.92|12150.92|12150.92|12150.92|0
1655968560000|2022-06-23 07:16:00|12143.94|12143.94|12143.94|12143.94|12143.94|12143.94|12143.94|12143.94|0
1655968580000|2022-06-23 07:16:20|12148.7|12148.7|12148.7|12148.7|12148.7|12148.7|12148.7|12148.7|0
1655968600000|2022-06-23 07:16:40|12154.29|12154.29|12152.89|12152.89|12154.29|12154.29|12152.89|12152.89|0
1655968610000|2022-06-23 07:16:50|12151.49|12151.49|12151.49|12151.49|12151.49|12151.49|12151.49|12151.49|0
1655968620000|2022-06-23 07:17:00|12154.29|12154.29|12154.29|12154.29|12154.29|12154.29|12154.29|12154.29|0
1655968630000|2022-06-23 07:17:10|12157.08|12157.08|12147.3|12147.3|12157.08|12157.08|12147.3|12147.3|0
1655968640000|2022-06-23 07:17:20|12148.7|12148.7|12148.7|12148.7|12148.7|12148.7|12148.7|12148.7|0
1655968660000|2022-06-23 07:17:40|12153.46|12153.46|12147.3|12147.3|12153.46|12153.46|12147.3|12147.3|0
1655968680000|2022-06-23 07:18:00|12143.11|12143.11|12143.11|12143.11|12143.11|12143.11|12143.11|12143.11|0
1655968700000|2022-06-23 07:18:20|12150.1|12150.1|12150.1|12150.1|12150.1|12150.1|12150.1|12150.1|0
1655968710000|2022-06-23 07:18:30|12135.81|12135.81|12135.81|12135.81|12135.81|12135.81|12135.81|12135.81|0
1655968720000|2022-06-23 07:18:40|12132.63|12132.63|12132.63|12132.63|12132.63|12132.63|12132.63|12132.63|0
1655968740000|2022-06-23 07:19:00|12138.98|12138.98|12122.21|12122.21|12138.98|12138.98|12122.21|12122.21|0
1655968750000|2022-06-23 07:19:10|12129.2|12129.2|12141.78|12141.78|12141.78|12141.78|12129.2|12129.2|0
1655968760000|2022-06-23 07:19:20|12138.6|12138.6|12138.6|12138.6|12138.6|12138.6|12138.6|12138.6|0
1655968770000|2022-06-23 07:19:30|12149.72|12149.72|12151.11|12151.11|12151.11|12151.11|12149.72|12149.72|0
1655968780000|2022-06-23 07:19:40|12149.74|12149.74|12149.74|12149.74|12149.74|12149.74|12149.74|12149.74|0
1655968820000|2022-06-23 07:20:20|12133.86|12133.86|12133.86|12133.86|12133.86|12133.86|12133.86|12133.86|0
1655968830000|2022-06-23 07:20:30|12132.28|12132.28|12132.28|12132.28|12132.28|12132.28|12132.28|12132.28|0
1655968840000|2022-06-23 07:20:40|12128.08|12128.08|12128.08|12128.08|12128.08|12128.08|12128.08|12128.08|0
1655968850000|2022-06-23 07:20:50|12120.14|12120.14|12120.14|12120.14|12120.14|12120.14|12120.14|12120.14|0
1655968880000|2022-06-23 07:21:20|12107.44|12107.44|12107.44|12107.44|12107.44|12107.44|12107.44|12107.44|0
1655968920000|2022-06-23 07:22:00|12096.33|12096.33|12097.92|12097.92|12097.92|12097.92|12096.33|12096.33|0
1655968940000|2022-06-23 07:22:20|12089.98|12089.98|12089.98|12089.98|12089.98|12089.98|12089.98|12089.98|0
1655968980000|2022-06-23 07:23:00|12080.46|12080.46|12082.05|12082.05|12082.05|12082.05|12080.46|12080.46|0
1655969000000|2022-06-23 07:23:20|12083.63|12083.63|12082.05|12082.05|12083.63|12083.63|12082.05|12082.05|0
1655969030000|2022-06-23 07:23:50|12077.85|12077.85|12085.79|12085.79|12085.79|12085.79|12077.85|12077.85|0
1655969050000|2022-06-23 07:24:10|12092.14|12092.14|12092.14|12092.14|12092.14|12092.14|12092.14|12092.14|0
1655969080000|2022-06-23 07:24:40|12085.79|12085.79|12082.61|12082.61|12085.79|12085.79|12082.61|12082.61|0
1655969120000|2022-06-23 07:25:20|12081.03|12081.03|12081.03|12081.03|12081.03|12081.03|12081.03|12081.03|0
1655969130000|2022-06-23 07:25:30|12077.85|12077.85|12077.85|12077.85|12077.85|12077.85|12077.85|12077.85|0
1655969140000|2022-06-23 07:25:40|12076.48|12076.48|12076.02|12076.02|12076.48|12076.48|12076.02|12076.02|0
1655969150000|2022-06-23 07:25:50|12074.64|12074.64|12074.64|12074.64|12074.64|12074.64|12074.64|12074.64|0
1655969190000|2022-06-23 07:26:30|12072.8|12072.8|12073.93|12073.93|12073.93|12073.93|12072.34|12072.34|0
1655969260000|2022-06-23 07:27:40|12078.69|12078.69|12078.69|12078.69|12078.69|12078.69|12078.69|12078.69|0
1655969280000|2022-06-23 07:28:00|12079.61|12079.61|12080.53|12080.53|12080.53|12080.53|12079.61|12079.61|0
1655969290000|2022-06-23 07:28:10|12080.99|12080.99|12080.99|12080.99|12080.99|12080.99|12077.81|12077.81|0
1655969310000|2022-06-23 07:28:30|12082.58|12082.58|12082.58|12082.58|12082.58|12082.58|12082.58|12082.58|0
1655969340000|2022-06-23 07:29:00|12084.41|12084.41|12087.59|12087.59|12092.35|12092.35|12084.41|12084.41|0
1655969400000|2022-06-23 07:30:00|12097.11|12097.11|12102.51|12102.51|12104.1|12104.1|12097.11|12097.11|0
1655969410000|2022-06-23 07:30:10|12105.69|12105.69|12107.28|12107.28|12107.28|12107.28|12105.69|12105.69|0
1655969430000|2022-06-23 07:30:30|12104.1|12104.1|12099.34|12099.34|12104.1|12104.1|12099.34|12099.34|0
1655969440000|2022-06-23 07:30:40|12104.1|12104.1|12104.1|12104.1|12104.1|12104.1|12104.1|12104.1|0
1655969450000|2022-06-23 07:30:50|12105.69|12105.69|12102.51|12102.51|12107.28|12107.28|12102.51|12102.51|0
1655969460000|2022-06-23 07:31:00|12104.1|12104.1|12099.34|12099.34|12105.69|12105.69|12099.34|12099.34|0
1655969470000|2022-06-23 07:31:10|12100.93|12100.93|12100.93|12100.93|12100.93|12100.93|12100.93|12100.93|0
1655969490000|2022-06-23 07:31:30|12105.69|12105.69|12105.69|12105.69|12105.69|12105.69|12105.69|12105.69|0
1655969500000|2022-06-23 07:31:40|12094.51|12094.51|12094.51|12094.51|12094.51|12094.51|12094.51|12094.51|0
1655969530000|2022-06-23 07:32:10|12091.33|12091.33|12091.33|12091.33|12091.33|12091.33|12091.33|12091.33|0
1655969560000|2022-06-23 07:32:40|12094.51|12094.51|12094.51|12094.51|12094.51|12094.51|12094.51|12094.51|0
1655969580000|2022-06-23 07:33:00|12099.27|12099.27|12100.86|12100.86|12100.86|12100.86|12099.27|12099.27|0
1655969640000|2022-06-23 07:34:00|12104.03|12104.03|12104.03|12104.03|12104.03|12104.03|12104.03|12104.03|0
1655969660000|2022-06-23 07:34:20|12102.44|12102.44|12112.23|12112.23|12112.23|12112.23|12102.44|12102.44|0
1655969700000|2022-06-23 07:35:00|12107.47|12107.47|12111.14|12111.14|12111.14|12111.14|12107.47|12107.47|0
1655969760000|2022-06-23 07:36:00|12101.35|12101.35|12101.35|12101.35|12101.35|12101.35|12101.35|12101.35|0
1655969780000|2022-06-23 07:36:20|12100.89|12100.89|12100.89|12100.89|12100.89|12100.89|12100.89|12100.89|0
1655969810000|2022-06-23 07:36:50|12102.48|12102.48|12104.07|12104.07|12104.07|12104.07|12102.48|12102.48|0
1655969820000|2022-06-23 07:37:00|12099.88|12099.88|12094.92|12094.92|12099.88|12099.88|12091.94|12091.94|0
1655969830000|2022-06-23 07:37:10|12089.33|12089.33|12089.33|12089.33|12089.33|12089.33|12089.33|12089.33|0
1655969840000|2022-06-23 07:37:20|12093.53|12093.53|12093.53|12093.53|12093.53|12093.53|12091.94|12091.94|0
1655969850000|2022-06-23 07:37:30|12093.07|12093.07|12093.07|12093.07|12093.07|12093.07|12093.07|12093.07|0
1655969860000|2022-06-23 07:37:40|12086.72|12086.72|12086.72|12086.72|12086.72|12086.72|12086.72|12086.72|0
1655969890000|2022-06-23 07:38:10|12089.51|12089.51|12089.51|12089.51|12089.51|12089.51|12089.51|12089.51|0
1655969910000|2022-06-23 07:38:30|12092.31|12092.31|12089.51|12089.51|12092.31|12092.31|12089.51|12089.51|0
1655969920000|2022-06-23 07:38:40|12088.12|12088.12|12088.12|12088.12|12088.12|12088.12|12088.12|12088.12|0
1655969930000|2022-06-23 07:38:50|12093.71|12093.71|12093.71|12093.71|12093.71|12093.71|12093.71|12093.71|0
1655969940000|2022-06-23 07:39:00|12095.1|12095.1|12095.1|12095.1|12095.1|12095.1|12095.1|12095.1|0
1655969950000|2022-06-23 07:39:10|12103.04|12103.04|12103.04|12103.04|12103.04|12103.04|12103.04|12103.04|0
1655970000000|2022-06-23 07:40:00|12107.23|12107.23|12107.23|12107.23|12107.23|12107.23|12107.23|12107.23|0
1655970020000|2022-06-23 07:40:20|12108.82|12108.82|12108.82|12108.82|12108.82|12108.82|12108.82|12108.82|0
1655970050000|2022-06-23 07:40:50|12101.83|12101.83|12097.64|12097.64|12101.83|12101.83|12097.64|12097.64|0
1655970060000|2022-06-23 07:41:00|12091.29|12091.29|12091.29|12091.29|12091.29|12091.29|12091.29|12091.29|0
1655970120000|2022-06-23 07:42:00|12093.13|12093.13|12093.13|12093.13|12093.13|12093.13|12093.13|12093.13|0
1655970160000|2022-06-23 07:42:40|12105.83|12105.83|12109|12109|12109|12109|12105.83|12105.83|0
1655970180000|2022-06-23 07:43:00|12107.6|12107.6|12107.6|12107.6|12107.6|12107.6|12107.6|12107.6|0
1655970240000|2022-06-23 07:44:00|12109.19|12109.19|12109.19|12109.19|12109.19|12109.19|12109.19|12109.19|0
1655970260000|2022-06-23 07:44:20|12115.54|12115.54|12117.13|12117.13|12117.13|12117.13|12115.54|12115.54|0
1655970270000|2022-06-23 07:44:30|12112.94|12112.94|12112.94|12112.94|12112.94|12112.94|12112.94|12112.94|0
1655970280000|2022-06-23 07:44:40|12105.95|12105.95|12111.54|12111.54|12111.54|12111.54|12105.95|12105.95|0
1655970300000|2022-06-23 07:45:00|12108.36|12108.36|12108.36|12108.36|12108.36|12108.36|12108.36|12108.36|0
1655970310000|2022-06-23 07:45:10|12105.57|12105.57|12105.57|12105.57|12105.57|12105.57|12105.57|12105.57|0
1655970330000|2022-06-23 07:45:30|12102.39|12102.39|12107.98|12107.98|12107.98|12107.98|12102.39|12102.39|0
1655970340000|2022-06-23 07:45:40|12104.81|12104.81|12091.65|12091.65|12104.81|12104.81|12091.65|12091.65|0
1655970350000|2022-06-23 07:45:50|12093.05|12093.05|12093.05|12093.05|12093.05|12093.05|12093.05|12093.05|0
1655970360000|2022-06-23 07:46:00|12094.44|12094.44|12094.44|12094.44|12094.44|12094.44|12094.44|12094.44|0
1655970380000|2022-06-23 07:46:20|12096.03|12096.03|12096.03|12096.03|12096.03|12096.03|12096.03|12096.03|0
1655970420000|2022-06-23 07:47:00|12100.23|12100.23|12100.23|12100.23|12100.23|12100.23|12100.23|12100.23|0
1655970430000|2022-06-23 07:47:10|12093.88|12093.88|12093.88|12093.88|12093.88|12093.88|12093.88|12093.88|0
1655970440000|2022-06-23 07:47:20|12092.29|12092.29|12092.29|12092.29|12092.29|12092.29|12092.29|12092.29|0
1655970450000|2022-06-23 07:47:30|12097.05|12097.05|12097.05|12097.05|12097.05|12097.05|12097.05|12097.05|0
1655970460000|2022-06-23 07:47:40|12098.64|12098.64|12098.64|12098.64|12098.64|12098.64|12098.64|12098.64|0
1655970470000|2022-06-23 07:47:50|12100.23|12100.23|12096.03|12096.03|12100.23|12100.23|12096.03|12096.03|0
1655970510000|2022-06-23 07:48:30|12094.44|12094.44|12091.65|12091.65|12094.44|12094.44|12091.65|12091.65|0
1655970520000|2022-06-23 07:48:40|12087.46|12087.46|12087.46|12087.46|12087.46|12087.46|12087.46|12087.46|0
1655970550000|2022-06-23 07:49:10|12085.87|12085.87|12085.87|12085.87|12085.87|12085.87|12085.87|12085.87|0
1655970580000|2022-06-23 07:49:40|12082.69|12082.69|12082.69|12082.69|12082.69|12082.69|12082.69|12082.69|0
1655970610000|2022-06-23 07:50:10|12087.46|12087.46|12087.46|12087.46|12087.46|12087.46|12087.46|12087.46|0
1655970620000|2022-06-23 07:50:20|12086.06|12086.06|12086.06|12086.06|12086.06|12086.06|12086.06|12086.06|0
1655970640000|2022-06-23 07:50:40|12079.07|12079.07|12079.07|12079.07|12079.07|12079.07|12079.07|12079.07|0
1655970650000|2022-06-23 07:50:50|12083.26|12083.26|12083.26|12083.26|12083.26|12083.26|12083.26|12083.26|0
1655970680000|2022-06-23 07:51:20|12084.66|12084.66|12084.66|12084.66|12084.66|12084.66|12084.66|12084.66|0
1655970710000|2022-06-23 07:51:50|12087.46|12087.46|12087.46|12087.46|12087.46|12087.46|12087.46|12087.46|0
1655970880000|2022-06-23 07:54:40|12082.69|12082.69|12082.69|12082.69|12082.69|12082.69|12082.69|12082.69|0
1655970900000|2022-06-23 07:55:00|12078.5|12078.5|12078.5|12078.5|12078.5|12078.5|12078.5|12078.5|0
1655970910000|2022-06-23 07:55:10|12073.74|12073.74|12073.28|12073.28|12073.74|12073.74|12073.28|12073.28|0
1655970920000|2022-06-23 07:55:20|12066.29|12066.29|12066.29|12066.29|12066.29|12066.29|12066.29|12066.29|0
1655970930000|2022-06-23 07:55:30|12063.12|12063.12|12065.91|12065.91|12065.91|12065.91|12063.12|12063.12|0
1655970950000|2022-06-23 07:55:50|12064.32|12064.32|12064.32|12064.32|12064.32|12064.32|12064.32|12064.32|0
1655970990000|2022-06-23 07:56:30|12065.91|12065.91|12065.91|12065.91|12065.91|12065.91|12065.91|12065.91|0
1655971010000|2022-06-23 07:56:50|12067.31|12067.31|12067.31|12067.31|12067.31|12067.31|12067.31|12067.31|0
1655971020000|2022-06-23 07:57:00|12066.85|12066.85|12066.85|12066.85|12066.85|12066.85|12066.85|12066.85|0
1655971070000|2022-06-23 07:57:50|12077.96|12077.96|12077.96|12077.96|12077.96|12077.96|12077.96|12077.96|0
1655971100000|2022-06-23 07:58:20|12072.37|12072.37|12072.37|12072.37|12072.37|12072.37|12072.37|12072.37|0
1655971140000|2022-06-23 07:59:00|12077.96|12077.96|12077.96|12077.96|12077.96|12077.96|12077.96|12077.96|0
1655971150000|2022-06-23 07:59:10|12075.17|12075.17|12075.17|12075.17|12075.17|12075.17|12075.17|12075.17|0
1655971190000|2022-06-23 07:59:50|12072.37|12072.37|12072.37|12072.37|12072.37|12072.37|12072.37|12072.37|0
1655971210000|2022-06-23 08:00:10|12070.97|12070.97|12063.04|12063.04|12070.97|12070.97|12063.04|12063.04|0
1655971220000|2022-06-23 08:00:20|12066.21|12066.21|12066.21|12066.21|12066.21|12066.21|12066.21|12066.21|0
1655971230000|2022-06-23 08:00:30|12067.8|12067.8|12067.8|12067.8|12067.8|12067.8|12062.21|12062.21|0
1655971270000|2022-06-23 08:01:10|12065|12065|12065|12065|12065|12065|12065|12065|0
1655971280000|2022-06-23 08:01:20|12071.35|12071.35|12071.35|12071.35|12071.35|12071.35|12068.18|12068.18|0
1655971300000|2022-06-23 08:01:40|12066.59|12066.59|12062.4|12062.4|12066.59|12066.59|12062.4|12062.4|0
1655971320000|2022-06-23 08:02:00|12060.81|12060.81|12048.23|12048.23|12060.81|12060.81|12048.23|12048.23|0
1655971330000|2022-06-23 08:02:10|12055.22|12055.22|12055.22|12055.22|12055.22|12055.22|12055.22|12055.22|0
1655971340000|2022-06-23 08:02:20|12056.62|12056.62|12056.62|12056.62|12056.62|12056.62|12056.62|12056.62|0
1655971350000|2022-06-23 08:02:30|12064.55|12064.55|12068.75|12068.75|12068.75|12068.75|12064.55|12064.55|0
1655971410000|2022-06-23 08:03:30|12061.76|12061.76|12061.76|12061.76|12061.76|12061.76|12061.76|12061.76|0
1655971420000|2022-06-23 08:03:40|12066.52|12066.52|12066.52|12066.52|12066.52|12066.52|12066.52|12066.52|0
1655971430000|2022-06-23 08:03:50|12069.69|12069.69|12078.08|12078.08|12078.08|12078.08|12069.69|12069.69|0
1655971480000|2022-06-23 08:04:40|12080.88|12080.88|12080.88|12080.88|12080.88|12080.88|12080.88|12080.88|0
1655971500000|2022-06-23 08:05:00|12079.29|12079.29|12079.29|12079.29|12079.29|12079.29|12079.29|12079.29|0
1655971540000|2022-06-23 08:05:40|12077.89|12077.89|12081.07|12081.07|12081.07|12081.07|12077.89|12077.89|0
1655971580000|2022-06-23 08:06:20|12086.66|12086.66|12091.42|12091.42|12091.42|12091.42|12086.66|12086.66|0
1655971660000|2022-06-23 08:07:40|12090.02|12090.02|12090.02|12090.02|12090.02|12090.02|12090.02|12090.02|0
1655971740000|2022-06-23 08:09:00|12083.67|12083.67|12094.03|12094.03|12094.03|12094.03|12083.67|12083.67|0
1655971750000|2022-06-23 08:09:10|12098.79|12098.79|12098.79|12098.79|12098.79|12098.79|12098.79|12098.79|0
1655971760000|2022-06-23 08:09:20|12100.38|12100.38|12100.38|12100.38|12100.38|12100.38|12100.38|12100.38|0
1655971770000|2022-06-23 08:09:30|12098.79|12098.79|12098.79|12098.79|12098.79|12098.79|12098.79|12098.79|0
1655971820000|2022-06-23 08:10:20|12100.38|12100.38|12100.38|12100.38|12100.38|12100.38|12100.38|12100.38|0
1655971870000|2022-06-23 08:11:10|12101.96|12101.96|12101.96|12101.96|12101.96|12101.96|12101.96|12101.96|0
1655971880000|2022-06-23 08:11:20|12106.16|12106.16|12110.35|12110.35|12110.35|12110.35|12106.16|12106.16|0
1655971910000|2022-06-23 08:11:50|12104.76|12104.76|12103.36|12103.36|12104.76|12104.76|12103.36|12103.36|0
1655971930000|2022-06-23 08:12:10|12106.16|12106.16|12106.16|12106.16|12106.16|12106.16|12106.16|12106.16|0
1655971980000|2022-06-23 08:13:00|12100.57|12100.57|12110.09|12110.09|12110.09|12110.09|12100.57|12100.57|0
1655971990000|2022-06-23 08:13:10|12113.26|12113.26|12113.26|12113.26|12113.26|12113.26|12113.26|12113.26|0
1655972000000|2022-06-23 08:13:20|12118.86|12118.86|12118.86|12118.86|12118.86|12118.86|12118.86|12118.86|0
1655972010000|2022-06-23 08:13:30|12117.27|12117.27|12117.27|12117.27|12117.27|12117.27|12117.27|12117.27|0
1655972040000|2022-06-23 08:14:00|12115.87|12115.87|12115.87|12115.87|12115.87|12115.87|12115.87|12115.87|0
1655972110000|2022-06-23 08:15:10|12111.68|12111.68|12111.68|12111.68|12111.68|12111.68|12111.68|12111.68|0
1655972170000|2022-06-23 08:16:10|12114.85|12114.85|12114.85|12114.85|12114.85|12114.85|12114.85|12114.85|0
1655972180000|2022-06-23 08:16:20|12112.06|12112.06|12112.06|12112.06|12112.06|12112.06|12112.06|12112.06|0
1655972200000|2022-06-23 08:16:40|12109.26|12109.26|12109.26|12109.26|12109.26|12109.26|12109.26|12109.26|0
1655972230000|2022-06-23 08:17:10|12110.85|12110.85|12110.85|12110.85|12110.85|12110.85|12110.85|12110.85|0
1655972240000|2022-06-23 08:17:20|12109.26|12109.26|12109.26|12109.26|12109.26|12109.26|12109.26|12109.26|0
1655972250000|2022-06-23 08:17:30|12107.86|12107.86|12103.67|12103.67|12107.86|12107.86|12103.67|12103.67|0
1655972280000|2022-06-23 08:18:00|12098.91|12098.91|12102.08|12102.08|12102.08|12102.08|12098.91|12098.91|0
1655972320000|2022-06-23 08:18:40|12097.89|12097.89|12097.89|12097.89|12097.89|12097.89|12097.89|12097.89|0
1655972350000|2022-06-23 08:19:10|12094.71|12094.71|12094.71|12094.71|12094.71|12094.71|12094.71|12094.71|0
1655972410000|2022-06-23 08:20:10|12093.32|12093.32|12093.32|12093.32|12093.32|12093.32|12093.32|12093.32|0
1655972420000|2022-06-23 08:20:20|12092.86|12092.86|12092.86|12092.86|12092.86|12092.86|12092.86|12092.86|0
1655972440000|2022-06-23 08:20:40|12088.1|12088.1|12088.1|12088.1|12088.1|12088.1|12088.1|12088.1|0
1655972450000|2022-06-23 08:20:50|12091.27|12091.27|12091.27|12091.27|12091.27|12091.27|12091.27|12091.27|0
1655972460000|2022-06-23 08:21:00|12087.08|12087.08|12087.08|12087.08|12087.08|12087.08|12087.08|12087.08|0
1655972490000|2022-06-23 08:21:30|12088.47|12088.47|12088.47|12088.47|12088.47|12088.47|12088.47|12088.47|0
1655972510000|2022-06-23 08:21:50|12085.3|12085.3|12085.3|12085.3|12085.3|12085.3|12085.3|12085.3|0
1655972560000|2022-06-23 08:22:40|12083.9|12083.9|12083.9|12083.9|12083.9|12083.9|12083.9|12083.9|0
1655972590000|2022-06-23 08:23:10|12085.49|12085.49|12085.49|12085.49|12085.49|12085.49|12085.49|12085.49|0
1655972600000|2022-06-23 08:23:20|12086.89|12086.89|12086.89|12086.89|12086.89|12086.89|12086.89|12086.89|0
1655972640000|2022-06-23 08:24:00|12085.97|12085.97|12086.43|12086.43|12086.43|12086.43|12085.97|12085.97|0
1655972680000|2022-06-23 08:24:40|12084.84|12084.84|12084.84|12084.84|12084.84|12084.84|12084.84|12084.84|0
1655972740000|2022-06-23 08:25:40|12091.83|12091.83|12093.23|12093.23|12093.23|12093.23|12091.83|12091.83|0
1655972760000|2022-06-23 08:26:00|12091.64|12091.64|12091.64|12091.64|12091.64|12091.64|12091.64|12091.64|0
1655972820000|2022-06-23 08:27:00|12093.23|12093.23|12093.23|12093.23|12093.23|12093.23|12093.23|12093.23|0
1655972860000|2022-06-23 08:27:40|12096.02|12096.02|12096.02|12096.02|12096.02|12096.02|12096.02|12096.02|0
1655972920000|2022-06-23 08:28:40|12097.42|12097.42|12096.02|12096.02|12097.42|12097.42|12096.02|12096.02|0
1655972940000|2022-06-23 08:29:00|12094.62|12094.62|12094.62|12094.62|12094.62|12094.62|12094.62|12094.62|0
1655972950000|2022-06-23 08:29:10|12093.23|12093.23|12093.23|12093.23|12093.23|12093.23|12093.23|12093.23|0
1655972990000|2022-06-23 08:29:50|12092.31|12092.31|12093.71|12093.71|12093.71|12093.71|12092.31|12092.31|0
1655973000000|2022-06-23 08:30:00|12092.31|12092.31|12087.55|12087.55|12092.31|12092.31|12087.55|12087.55|0
1655973010000|2022-06-23 08:30:10|12085.96|12085.96|12085.96|12085.96|12085.96|12085.96|12085.96|12085.96|0
1655973020000|2022-06-23 08:30:20|12089.13|12089.13|12087.74|12087.74|12089.13|12089.13|12087.55|12087.55|0
1655973030000|2022-06-23 08:30:30|12084.94|12084.94|12084.48|12084.48|12084.94|12084.94|12084.48|12084.48|0
1655973060000|2022-06-23 08:31:00|12082.89|12082.89|12082.89|12082.89|12082.89|12082.89|12082.89|12082.89|0
1655973070000|2022-06-23 08:31:10|12080.1|12080.1|12080.1|12080.1|12080.1|12080.1|12080.1|12080.1|0
1655973120000|2022-06-23 08:32:00|12079.18|12079.18|12079.18|12079.18|12079.18|12079.18|12079.18|12079.18|0
1655973210000|2022-06-23 08:33:30|12076.01|12076.01|12079.18|12079.18|12079.18|12079.18|12076.01|12076.01|0
1655973230000|2022-06-23 08:33:50|12082.36|12082.36|12077.59|12077.59|12082.36|12082.36|12077.59|12077.59|0
1655973240000|2022-06-23 08:34:00|12073.4|12073.4|12077.59|12077.59|12077.59|12077.59|12073.4|12073.4|0
1655973250000|2022-06-23 08:34:10|12082.36|12082.36|12079.18|12079.18|12082.36|12082.36|12079.18|12079.18|0
1655973270000|2022-06-23 08:34:30|12071.24|12071.24|12071.24|12071.24|12071.24|12071.24|12071.24|12071.24|0
1655973280000|2022-06-23 08:34:40|12074.42|12074.42|12068.64|12068.64|12074.42|12074.42|12068.64|12068.64|0
1655973300000|2022-06-23 08:35:00|12067.05|12067.05|12067.05|12067.05|12067.05|12067.05|12067.05|12067.05|0
1655973310000|2022-06-23 08:35:10|12065.65|12065.65|12065.65|12065.65|12065.65|12065.65|12065.65|12065.65|0
1655973330000|2022-06-23 08:35:30|12061.46|12061.46|12061.46|12061.46|12061.46|12061.46|12061.46|12061.46|0
1655973340000|2022-06-23 08:35:40|12050.35|12050.35|12050.35|12050.35|12050.35|12050.35|12050.35|12050.35|0
1655973400000|2022-06-23 08:36:40|12053.52|12053.52|12055.11|12055.11|12055.11|12055.11|12053.52|12053.52|0
1655973410000|2022-06-23 08:36:50|12058.28|12058.28|12058.28|12058.28|12058.28|12058.28|12058.28|12058.28|0
1655973420000|2022-06-23 08:37:00|12062.48|12062.48|12062.48|12062.48|12062.48|12062.48|12062.48|12062.48|0
1655973560000|2022-06-23 08:39:20|12054.54|12054.54|12054.54|12054.54|12054.54|12054.54|12054.54|12054.54|0
1655973650000|2022-06-23 08:40:50|12049.78|12049.78|12049.78|12049.78|12049.78|12049.78|12049.78|12049.78|0
1655973670000|2022-06-23 08:41:10|12051.36|12051.36|12054.54|12054.54|12054.54|12054.54|12051.36|12051.36|0
1655973710000|2022-06-23 08:41:50|12057.71|12057.71|12057.71|12057.71|12057.71|12057.71|12057.71|12057.71|0
1655973720000|2022-06-23 08:42:00|12059.3|12059.3|12059.3|12059.3|12059.3|12059.3|12059.3|12059.3|0
1655973800000|2022-06-23 08:43:20|12056.51|12056.51|12056.05|12056.05|12056.51|12056.51|12056.05|12056.05|0
1655973820000|2022-06-23 08:43:40|12056.97|12056.97|12056.97|12056.97|12056.97|12056.97|12056.97|12056.97|0
1655973840000|2022-06-23 08:44:00|12059.76|12059.76|12059.76|12059.76|12059.76|12059.76|12059.76|12059.76|0
1655973860000|2022-06-23 08:44:20|12058.36|12058.36|12058.36|12058.36|12058.36|12058.36|12058.36|12058.36|0
1655973870000|2022-06-23 08:44:30|12062.56|12062.56|12062.56|12062.56|12062.56|12062.56|12062.56|12062.56|0
1655973880000|2022-06-23 08:44:40|12063.93|12063.93|12063.93|12063.93|12063.93|12063.93|12063.93|12063.93|0
1655973900000|2022-06-23 08:45:00|12070.28|12070.28|12073.46|12073.46|12073.46|12073.46|12070.28|12070.28|0
1655973940000|2022-06-23 08:45:40|12074.86|12074.86|12074.86|12074.86|12074.86|12074.86|12074.86|12074.86|0
1655974020000|2022-06-23 08:47:00|12078.03|12078.03|12079.62|12079.62|12079.62|12079.62|12078.03|12078.03|0
1655974030000|2022-06-23 08:47:10|12083.81|12083.81|12083.81|12083.81|12083.81|12083.81|12083.81|12083.81|0
1655974080000|2022-06-23 08:48:00|12092.2|12092.2|12092.2|12092.2|12092.2|12092.2|12092.2|12092.2|0
1655974130000|2022-06-23 08:48:50|12093.79|12093.79|12093.79|12093.79|12093.79|12093.79|12093.79|12093.79|0
1655974180000|2022-06-23 08:49:40|12089.02|12089.02|12089.02|12089.02|12089.02|12089.02|12089.02|12089.02|0
1655974220000|2022-06-23 08:50:20|12086.23|12086.23|12086.23|12086.23|12086.23|12086.23|12086.23|12086.23|0
1655974250000|2022-06-23 08:50:50|12087.61|12087.61|12087.61|12087.61|12087.61|12087.61|12087.61|12087.61|0
1655974270000|2022-06-23 08:51:10|12081.26|12081.26|12077.06|12077.06|12081.26|12081.26|12077.06|12077.06|0
1655974300000|2022-06-23 08:51:40|12074.27|12074.27|12071.47|12071.47|12074.27|12074.27|12071.47|12071.47|0
1655974470000|2022-06-23 08:54:30|12057.18|12057.18|12063.53|12063.53|12063.53|12063.53|12057.18|12057.18|0
1655974480000|2022-06-23 08:54:40|12065.12|12065.12|12058.96|12058.96|12065.12|12065.12|12058.96|12058.96|0
1655974520000|2022-06-23 08:55:20|12061.76|12061.76|12061.76|12061.76|12061.76|12061.76|12061.76|12061.76|0
1655974560000|2022-06-23 08:56:00|12063.34|12063.34|12063.34|12063.34|12063.34|12063.34|12063.34|12063.34|0
1655974580000|2022-06-23 08:56:20|12061.76|12061.76|12061.76|12061.76|12061.76|12061.76|12061.76|12061.76|0
1655974600000|2022-06-23 08:56:40|12057.56|12057.56|12054.77|12054.77|12057.56|12057.56|12054.77|12054.77|0
1655974700000|2022-06-23 08:58:20|12053.37|12053.37|12053.37|12053.37|12053.37|12053.37|12053.37|12053.37|0
1655974720000|2022-06-23 08:58:40|12051.78|12051.78|12053.37|12053.37|12053.37|12053.37|12051.78|12051.78|0
1655974740000|2022-06-23 08:59:00|12054.77|12054.77|12054.77|12054.77|12054.77|12054.77|12054.77|12054.77|0
1655974750000|2022-06-23 08:59:10|12056.36|12056.36|12056.36|12056.36|12056.36|12056.36|12056.36|12056.36|0
1655974800000|2022-06-23 09:00:00|12057.75|12057.75|12057.75|12057.75|12057.75|12057.75|12057.75|12057.75|0
1655974810000|2022-06-23 09:00:10|12060.55|12060.55|12060.55|12060.55|12060.55|12060.55|12060.55|12060.55|0
1655974840000|2022-06-23 09:00:40|12063.72|12063.72|12063.72|12063.72|12063.72|12063.72|12063.72|12063.72|0
1655974850000|2022-06-23 09:00:50|12066.9|12066.9|12066.9|12066.9|12066.9|12066.9|12066.9|12066.9|0
1655974880000|2022-06-23 09:01:20|12063.72|12063.72|12063.72|12063.72|12063.72|12063.72|12063.72|12063.72|0
1655974930000|2022-06-23 09:02:10|12067.92|12067.92|12074.27|12074.27|12074.27|12074.27|12067.92|12067.92|0
1655974940000|2022-06-23 09:02:20|12077.48|12077.48|12080.28|12080.28|12080.28|12080.28|12077.48|12077.48|0
1655975000000|2022-06-23 09:03:20|12081.65|12081.65|12081.65|12081.65|12081.65|12081.65|12081.65|12081.65|0
1655975020000|2022-06-23 09:03:40|12080.26|12080.26|12080.26|12080.26|12080.26|12080.26|12080.26|12080.26|0
1655975040000|2022-06-23 09:04:00|12085.02|12085.02|12086.61|12086.61|12086.61|12086.61|12085.02|12085.02|0
1655975070000|2022-06-23 09:04:30|12089.78|12089.78|12095.37|12095.37|12095.37|12095.37|12089.78|12089.78|0
1655975130000|2022-06-23 09:05:30|12092.62|12092.62|12092.62|12092.62|12092.62|12092.62|12092.62|12092.62|0
1655975140000|2022-06-23 09:05:40|12094.02|12094.02|12094.02|12094.02|12094.02|12094.02|12094.02|12094.02|0
1655975150000|2022-06-23 09:05:50|12099.61|12099.61|12099.61|12099.61|12099.61|12099.61|12099.61|12099.61|0
1655975170000|2022-06-23 09:06:10|12101|12101|12101|12101|12101|12101|12101|12101|0
1655975210000|2022-06-23 09:06:50|12102.59|12102.59|12101|12101|12102.59|12102.59|12101|12101|0
1655975260000|2022-06-23 09:07:40|12105.2|12105.2|12105.2|12105.2|12105.2|12105.2|12105.2|12105.2|0
1655975320000|2022-06-23 09:08:40|12102.02|12102.02|12102.02|12102.02|12102.02|12102.02|12102.02|12102.02|0
1655975330000|2022-06-23 09:08:50|12104.82|12104.82|12109.01|12109.01|12109.01|12109.01|12104.82|12104.82|0
1655975370000|2022-06-23 09:09:30|12104.82|12104.82|12103.42|12103.42|12104.82|12104.82|12103.42|12103.42|0
1655975390000|2022-06-23 09:09:50|12104.82|12104.82|12109.01|12109.01|12109.01|12109.01|12104.82|12104.82|0
1655975410000|2022-06-23 09:10:10|12110.6|12110.6|12110.6|12110.6|12110.6|12110.6|12110.6|12110.6|0
1655975470000|2022-06-23 09:11:10|12112|12112|12112|12112|12112|12112|12112|12112|0
1655975560000|2022-06-23 09:12:40|12115.17|12115.17|12113.58|12113.58|12115.17|12115.17|12113.58|12113.58|0
1655975570000|2022-06-23 09:12:50|12115.88|12115.88|12120.07|12120.07|12120.07|12120.07|12115.88|12115.88|0
1655975640000|2022-06-23 09:14:00|12121.66|12121.66|12129.6|12129.6|12129.6|12129.6|12121.66|12121.66|0
1655975670000|2022-06-23 09:14:30|12132.77|12132.77|12135.57|12135.57|12135.57|12135.57|12132.77|12132.77|0
1655975700000|2022-06-23 09:15:00|12137.16|12137.16|12138.53|12138.53|12138.53|12138.53|12137.16|12137.16|0
1655975760000|2022-06-23 09:16:00|12141.71|12141.71|12141.71|12141.71|12141.71|12141.71|12141.71|12141.71|0
1655975800000|2022-06-23 09:16:40|12133.77|12133.77|12133.77|12133.77|12133.77|12133.77|12133.77|12133.77|0
1655975830000|2022-06-23 09:17:10|12130.6|12130.6|12130.6|12130.6|12130.6|12130.6|12130.6|12130.6|0
1655975840000|2022-06-23 09:17:20|12127.8|12127.8|12126.4|12126.4|12127.8|12127.8|12126.4|12126.4|0
1655975880000|2022-06-23 09:18:00|12121.64|12121.64|12121.64|12121.64|12121.64|12121.64|12121.64|12121.64|0
1655975930000|2022-06-23 09:18:50|12120.24|12120.24|12120.24|12120.24|12120.24|12120.24|12120.24|12120.24|0
1655975980000|2022-06-23 09:19:40|12113.89|12113.89|12113.89|12113.89|12113.89|12113.89|12113.89|12113.89|0
1655975990000|2022-06-23 09:19:50|12112.49|12112.49|12111.1|12111.1|12112.49|12112.49|12111.1|12111.1|0
1655976000000|2022-06-23 09:20:00|12114.27|12114.27|12114.27|12114.27|12114.27|12114.27|12114.27|12114.27|0
1655976060000|2022-06-23 09:21:00|12110.08|12110.08|12107.28|12107.28|12110.08|12110.08|12107.28|12107.28|0
1655976070000|2022-06-23 09:21:10|12104.99|12104.99|12104.99|12104.99|12104.99|12104.99|12104.99|12104.99|0
1655976080000|2022-06-23 09:21:20|12103.59|12103.59|12103.59|12103.59|12103.59|12103.59|12103.59|12103.59|0
1655976090000|2022-06-23 09:21:30|12102|12102|12102|12102|12102|12102|12102|12102|0
1655976100000|2022-06-23 09:21:40|12101.08|12101.08|12101.08|12101.08|12101.08|12101.08|12101.08|12101.08|0
1655976120000|2022-06-23 09:22:00|12096.32|12096.32|12090.73|12090.73|12096.32|12096.32|12090.73|12090.73|0
1655976140000|2022-06-23 09:22:20|12092.32|12092.32|12092.32|12092.32|12092.32|12092.32|12092.32|12092.32|0
1655976180000|2022-06-23 09:23:00|12095.11|12095.11|12095.11|12095.11|12095.11|12095.11|12095.11|12095.11|0
1655976200000|2022-06-23 09:23:20|12102.48|12102.48|12101.08|12101.08|12102.48|12102.48|12101.08|12101.08|0
1655976250000|2022-06-23 09:24:10|12099.69|12099.69|12098.29|12098.29|12099.69|12099.69|12098.29|12098.29|0
1655976260000|2022-06-23 09:24:20|12103.05|12103.05|12103.05|12103.05|12103.05|12103.05|12103.05|12103.05|0
1655976270000|2022-06-23 09:24:30|12105.85|12105.85|12105.85|12105.85|12105.85|12105.85|12105.85|12105.85|0
1655976300000|2022-06-23 09:25:00|12104.45|12104.45|12104.45|12104.45|12104.45|12104.45|12104.45|12104.45|0
1655976350000|2022-06-23 09:25:50|12109.21|12109.21|12110.8|12110.8|12110.8|12110.8|12109.21|12109.21|0
1655976400000|2022-06-23 09:26:40|12115.56|12115.56|12115.56|12115.56|12115.56|12115.56|12115.56|12115.56|0
1655976440000|2022-06-23 09:27:20|12118.36|12118.36|12117.9|12117.9|12118.36|12118.36|12117.9|12117.9|0
1655976460000|2022-06-23 09:27:40|12116.98|12116.98|12116.98|12116.98|12116.98|12116.98|12116.98|12116.98|0
1655976530000|2022-06-23 09:28:50|12116.52|12116.52|12113.34|12113.34|12116.52|12116.52|12113.34|12113.34|0
1655976550000|2022-06-23 09:29:10|12109.15|12109.15|12109.15|12109.15|12109.15|12109.15|12109.15|12109.15|0
1655976600000|2022-06-23 09:30:00|12106.36|12106.36|12109.15|12109.15|12109.15|12109.15|12106.36|12106.36|0
1655976610000|2022-06-23 09:30:10|12104.96|12104.96|12100.2|12100.2|12104.96|12104.96|12100.2|12100.2|0
1655976620000|2022-06-23 09:30:20|12097.4|12097.4|12096|12096|12097.4|12097.4|12096|12096|0
1655976630000|2022-06-23 09:30:30|12097.4|12097.4|12097.4|12097.4|12097.4|12097.4|12097.4|12097.4|0
1655976670000|2022-06-23 09:31:10|12093.21|12093.21|12093.21|12093.21|12093.21|12093.21|12093.21|12093.21|0
1655976720000|2022-06-23 09:32:00|12092.29|12092.29|12091.83|12091.83|12092.29|12092.29|12091.83|12091.83|0
1655976750000|2022-06-23 09:32:30|12087.64|12087.64|12087.64|12087.64|12087.64|12087.64|12087.64|12087.64|0
1655976760000|2022-06-23 09:32:40|12089.03|12089.03|12089.03|12089.03|12089.03|12089.03|12089.03|12089.03|0
1655976770000|2022-06-23 09:32:50|12090.43|12090.43|12091.83|12091.83|12091.83|12091.83|12090.43|12090.43|0
1655976780000|2022-06-23 09:33:00|12093.42|12093.42|12093.42|12093.42|12093.42|12093.42|12093.42|12093.42|0
1655976790000|2022-06-23 09:33:10|12090.24|12090.24|12083.89|12083.89|12090.24|12090.24|12083.89|12083.89|0
1655976800000|2022-06-23 09:33:20|12082.49|12082.49|12082.49|12082.49|12082.49|12082.49|12082.49|12082.49|0
1655976830000|2022-06-23 09:33:50|12084.08|12084.08|12084.08|12084.08|12084.08|12084.08|12084.08|12084.08|0
1655976840000|2022-06-23 09:34:00|12087.26|12087.26|12087.26|12087.26|12087.26|12087.26|12087.26|12087.26|0
1655976910000|2022-06-23 09:35:10|12084.08|12084.08|12084.08|12084.08|12084.08|12084.08|12084.08|12084.08|0
1655976940000|2022-06-23 09:35:40|12085.67|12085.67|12082.87|12082.87|12085.67|12085.67|12082.87|12082.87|0
1655976950000|2022-06-23 09:35:50|12087.64|12087.64|12087.64|12087.64|12087.64|12087.64|12087.64|12087.64|0
1655977000000|2022-06-23 09:36:40|12086.24|12086.24|12091.83|12091.83|12091.83|12091.83|12086.24|12086.24|0
1655977010000|2022-06-23 09:36:50|12088.65|12088.65|12087.07|12087.07|12088.65|12088.65|12087.07|12087.07|0
1655977020000|2022-06-23 09:37:00|12085.48|12085.48|12085.48|12085.48|12085.48|12085.48|12085.48|12085.48|0
1655977060000|2022-06-23 09:37:40|12084.08|12084.08|12084.08|12084.08|12084.08|12084.08|12084.08|12084.08|0
1655977070000|2022-06-23 09:37:50|12076.14|12076.14|12076.14|12076.14|12076.14|12076.14|12076.14|12076.14|0
1655977080000|2022-06-23 09:38:00|12074.75|12074.75|12074.75|12074.75|12074.75|12074.75|12074.75|12074.75|0
1655977090000|2022-06-23 09:38:10|12073.35|12073.35|12073.35|12073.35|12073.35|12073.35|12073.35|12073.35|0
1655977100000|2022-06-23 09:38:20|12068.59|12068.59|12068.59|12068.59|12068.59|12068.59|12068.59|12068.59|0
1655977180000|2022-06-23 09:39:40|12067.19|12067.19|12065.79|12065.79|12067.19|12067.19|12065.79|12065.79|0
1655977190000|2022-06-23 09:39:50|12068.59|12068.59|12068.59|12068.59|12068.59|12068.59|12068.59|12068.59|0
1655977200000|2022-06-23 09:40:00|12059.06|12059.06|12059.06|12059.06|12059.06|12059.06|12059.06|12059.06|0
1655977210000|2022-06-23 09:40:10|12055.89|12055.89|12055.89|12055.89|12055.89|12055.89|12055.89|12055.89|0
1655977230000|2022-06-23 09:40:30|12057.47|12057.47|12065.41|12065.41|12065.41|12065.41|12057.47|12057.47|0
1655977250000|2022-06-23 09:40:50|12059.06|12059.06|12059.06|12059.06|12059.06|12059.06|12059.06|12059.06|0
1655977260000|2022-06-23 09:41:00|12070.17|12070.17|12070.17|12070.17|12070.17|12070.17|12070.17|12070.17|0
1655977300000|2022-06-23 09:41:40|12078.11|12078.11|12078.11|12078.11|12078.11|12078.11|12078.11|12078.11|0
1655977310000|2022-06-23 09:41:50|12076.52|12076.52|12076.52|12076.52|12076.52|12076.52|12076.52|12076.52|0
1655977320000|2022-06-23 09:42:00|12074.94|12074.94|12074.94|12074.94|12074.94|12074.94|12074.94|12074.94|0
1655977390000|2022-06-23 09:43:10|12076.52|12076.52|12077.92|12077.92|12077.92|12077.92|12076.52|12076.52|0
1655977410000|2022-06-23 09:43:30|12079.32|12079.32|12079.32|12079.32|12079.32|12079.32|12079.32|12079.32|0
1655977430000|2022-06-23 09:43:50|12084.08|12084.08|12084.08|12084.08|12084.08|12084.08|12084.08|12084.08|0
1655977480000|2022-06-23 09:44:40|12082.68|12082.68|12082.68|12082.68|12082.68|12082.68|12082.68|12082.68|0
1655977490000|2022-06-23 09:44:50|12084.27|12084.27|12084.27|12084.27|12084.27|12084.27|12084.27|12084.27|0
1655977530000|2022-06-23 09:45:30|12085.86|12085.86|12085.86|12085.86|12085.86|12085.86|12085.86|12085.86|0
1655977540000|2022-06-23 09:45:40|12085.4|12085.4|12085.4|12085.4|12085.4|12085.4|12085.4|12085.4|0
1655977560000|2022-06-23 09:46:00|12086.8|12086.8|12086.8|12086.8|12086.8|12086.8|12086.8|12086.8|0
1655977570000|2022-06-23 09:46:10|12089.59|12089.59|12091.37|12091.37|12091.37|12091.37|12088.2|12088.2|0
1655977630000|2022-06-23 09:47:10|12089.97|12089.97|12089.97|12089.97|12089.97|12089.97|12089.97|12089.97|0
1655977700000|2022-06-23 09:48:20|12088.57|12088.57|12088.57|12088.57|12088.57|12088.57|12088.57|12088.57|0
1655977720000|2022-06-23 09:48:40|12082.22|12082.22|12082.22|12082.22|12082.22|12082.22|12082.22|12082.22|0
1655977750000|2022-06-23 09:49:10|12079.43|12079.43|12079.43|12079.43|12079.43|12079.43|12079.43|12079.43|0
1655977820000|2022-06-23 09:50:20|12074.67|12074.67|12074.67|12074.67|12074.67|12074.67|12074.67|12074.67|0
1655977850000|2022-06-23 09:50:50|12073.75|12073.75|12073.75|12073.75|12073.75|12073.75|12073.75|12073.75|0
1655977870000|2022-06-23 09:51:10|12070.99|12070.99|12070.99|12070.99|12071.45|12071.45|12070.99|12070.99|0
1655977890000|2022-06-23 09:51:30|12074.17|12074.17|12072.58|12072.58|12074.17|12074.17|12072.58|12072.58|0
1655977940000|2022-06-23 09:52:20|12070.99|12070.99|12070.99|12070.99|12070.99|12070.99|12070.99|12070.99|0
1655978010000|2022-06-23 09:53:30|12072.39|12072.39|12072.39|12072.39|12072.39|12072.39|12072.39|12072.39|0
1655978020000|2022-06-23 09:53:40|12073.79|12073.79|12074.25|12074.25|12074.71|12074.71|12073.79|12073.79|0
1655978060000|2022-06-23 09:54:20|12072.66|12072.66|12072.66|12072.66|12072.66|12072.66|12072.66|12072.66|0
1655978070000|2022-06-23 09:54:30|12069.87|12069.87|12069.87|12069.87|12069.87|12069.87|12069.87|12069.87|0
1655978110000|2022-06-23 09:55:10|12068.47|12068.47|12068.47|12068.47|12068.47|12068.47|12068.47|12068.47|0
1655978130000|2022-06-23 09:55:30|12070.06|12070.06|12070.06|12070.06|12070.06|12070.06|12070.06|12070.06|0
1655978140000|2022-06-23 09:55:40|12071.64|12071.64|12071.64|12071.64|12071.64|12071.64|12071.64|12071.64|0
1655978200000|2022-06-23 09:56:40|12074.82|12074.82|12076.22|12076.22|12076.22|12076.22|12074.82|12074.82|0
1655978260000|2022-06-23 09:57:40|12077.61|12077.61|12077.61|12077.61|12077.61|12077.61|12077.61|12077.61|0
1655978300000|2022-06-23 09:58:20|12082.38|12082.38|12082.38|12082.38|12082.38|12082.38|12082.38|12082.38|0
1655978350000|2022-06-23 09:59:10|12082.83|12082.83|12082.38|12082.38|12082.83|12082.83|12082.38|12082.38|0
1655978360000|2022-06-23 09:59:20|12083.96|12083.96|12083.96|12083.96|12083.96|12083.96|12083.96|12083.96|0
1655978370000|2022-06-23 09:59:30|12086.76|12086.76|12083.96|12083.96|12086.76|12086.76|12083.96|12083.96|0
1655978380000|2022-06-23 09:59:40|12083.5|12083.5|12083.5|12083.5|12083.5|12083.5|12083.5|12083.5|0
1655978400000|2022-06-23 10:00:00|12081.92|12081.92|12081.92|12081.92|12081.92|12081.92|12081.92|12081.92|0
1655978420000|2022-06-23 10:00:20|12080.52|12080.52|12080.52|12080.52|12080.52|12080.52|12080.52|12080.52|0
1655978440000|2022-06-23 10:00:40|12077.72|12077.72|12077.72|12077.72|12077.72|12077.72|12077.72|12077.72|0
1655978450000|2022-06-23 10:00:50|12077.26|12077.26|12077.26|12077.26|12077.26|12077.26|12077.26|12077.26|0
1655978480000|2022-06-23 10:01:20|12075.87|12075.87|12075.87|12075.87|12075.87|12075.87|12075.87|12075.87|0
1655978500000|2022-06-23 10:01:40|12069.52|12069.52|12069.52|12069.52|12069.52|12069.52|12069.52|12069.52|0
1655978540000|2022-06-23 10:02:20|12077.45|12077.45|12077.45|12077.45|12077.45|12077.45|12077.45|12077.45|0
1655978570000|2022-06-23 10:02:50|12080.25|12080.25|12080.25|12080.25|12080.25|12080.25|12080.25|12080.25|0
1655978580000|2022-06-23 10:03:00|12085.01|12085.01|12085.01|12085.01|12085.01|12085.01|12085.01|12085.01|0
1655978600000|2022-06-23 10:03:20|12085.47|12085.47|12085.93|12085.93|12085.93|12085.93|12085.47|12085.47|0
1655978610000|2022-06-23 10:03:30|12086.39|12086.39|12086.39|12086.39|12086.39|12086.39|12086.39|12086.39|0
1655978620000|2022-06-23 10:03:40|12087.79|12087.79|12087.79|12087.79|12087.79|12087.79|12087.79|12087.79|0
1655978640000|2022-06-23 10:04:00|12089.18|12089.18|12089.18|12089.18|12089.18|12089.18|12089.18|12089.18|0
1655978720000|2022-06-23 10:05:20|12089.64|12089.64|12089.64|12089.64|12089.64|12089.64|12089.64|12089.64|0
1655978750000|2022-06-23 10:05:50|12088.06|12088.06|12086.47|12086.47|12088.06|12088.06|12086.47|12086.47|0
1655978760000|2022-06-23 10:06:00|12089.64|12089.64|12092.44|12092.44|12092.44|12092.44|12089.64|12089.64|0
1655978780000|2022-06-23 10:06:20|12095.23|12095.23|12095.23|12095.23|12095.23|12095.23|12095.23|12095.23|0
1655978790000|2022-06-23 10:06:30|12096.82|12096.82|12096.82|12096.82|12096.82|12096.82|12096.82|12096.82|0
1655978830000|2022-06-23 10:07:10|12092.63|12092.63|12089.83|12089.83|12092.63|12092.63|12089.83|12089.83|0
1655978880000|2022-06-23 10:08:00|12085.07|12085.07|12085.07|12085.07|12085.07|12085.07|12085.07|12085.07|0
1655978900000|2022-06-23 10:08:20|12089.26|12089.26|12089.26|12089.26|12089.26|12089.26|12089.26|12089.26|0
1655978940000|2022-06-23 10:09:00|12090.85|12090.85|12090.85|12090.85|12090.85|12090.85|12090.85|12090.85|0
1655979010000|2022-06-23 10:10:10|12092.25|12092.25|12092.25|12092.25|12092.25|12092.25|12092.25|12092.25|0
1655979040000|2022-06-23 10:10:40|12095.42|12095.42|12095.42|12095.42|12095.42|12095.42|12095.42|12095.42|0
1655979100000|2022-06-23 10:11:40|12097.01|12097.01|12097.01|12097.01|12097.01|12097.01|12097.01|12097.01|0
1655979140000|2022-06-23 10:12:20|12098.6|12098.6|12097.01|12097.01|12098.6|12098.6|12097.01|12097.01|0
1655979170000|2022-06-23 10:12:50|12098.6|12098.6|12098.6|12098.6|12098.6|12098.6|12098.6|12098.6|0
1655979230000|2022-06-23 10:13:50|12097.2|12097.2|12097.2|12097.2|12097.2|12097.2|12097.2|12097.2|0
1655979260000|2022-06-23 10:14:20|12101.39|12101.39|12101.39|12101.39|12101.39|12101.39|12101.39|12101.39|0
1655979270000|2022-06-23 10:14:30|12102.98|12102.98|12104.57|12104.57|12104.57|12104.57|12102.98|12102.98|0
1655979580000|2022-06-23 10:19:40|12096.63|12096.63|12096.63|12096.63|12096.63|12096.63|12096.63|12096.63|0
1655979610000|2022-06-23 10:20:10|12100.83|12100.83|12103.62|12103.62|12103.62|12103.62|12100.83|12100.83|0
1655979660000|2022-06-23 10:21:00|12104.54|12104.54|12104.54|12104.54|12104.54|12104.54|12104.54|12104.54|0
1655979670000|2022-06-23 10:21:10|12106.38|12106.38|12106.38|12106.38|12106.38|12106.38|12106.38|12106.38|0
1655979680000|2022-06-23 10:21:20|12098.44|12098.44|12096.85|12096.85|12098.44|12098.44|12096.85|12096.85|0
1655979690000|2022-06-23 10:21:30|12098.44|12098.44|12100.03|12100.03|12100.03|12100.03|12098.44|12098.44|0
1655979720000|2022-06-23 10:22:00|12103.2|12103.2|12103.2|12103.2|12103.2|12103.2|12103.2|12103.2|0
1655979730000|2022-06-23 10:22:10|12107.39|12107.39|12107.39|12107.39|12107.39|12107.39|12107.39|12107.39|0
1655979760000|2022-06-23 10:22:40|12110.19|12110.19|12110.19|12110.19|12118.58|12118.58|12110.19|12110.19|0
1655979770000|2022-06-23 10:22:50|12108.79|12108.79|12107.39|12107.39|12108.79|12108.79|12107.39|12107.39|0
1655979860000|2022-06-23 10:24:20|12108.98|12108.98|12108.98|12108.98|12108.98|12108.98|12108.98|12108.98|0
1655979900000|2022-06-23 10:25:00|12113.74|12113.74|12113.74|12113.74|12113.74|12113.74|12113.74|12113.74|0
1655979950000|2022-06-23 10:25:50|12120.09|12120.09|12120.09|12120.09|12120.09|12120.09|12120.09|12120.09|0
1655979990000|2022-06-23 10:26:30|12127.08|12127.08|12127.08|12127.08|12127.08|12127.08|12127.08|12127.08|0
1655980010000|2022-06-23 10:26:50|12130.26|12130.26|12130.26|12130.26|12130.26|12130.26|12130.26|12130.26|0
1655980040000|2022-06-23 10:27:20|12133.05|12133.05|12133.05|12133.05|12133.05|12133.05|12133.05|12133.05|0
1655980050000|2022-06-23 10:27:30|12131.66|12131.66|12127.46|12127.46|12131.66|12131.66|12127.46|12127.46|0
1655980060000|2022-06-23 10:27:40|12126.06|12126.06|12124.67|12124.67|12126.06|12126.06|12124.67|12124.67|0
1655980070000|2022-06-23 10:27:50|12123.08|12123.08|12123.08|12123.08|12123.08|12123.08|12123.08|12123.08|0
1655980090000|2022-06-23 10:28:10|12118.32|12118.32|12118.32|12118.32|12118.32|12118.32|12118.32|12118.32|0
1655980100000|2022-06-23 10:28:20|12119.9|12119.9|12119.9|12119.9|12119.9|12119.9|12119.9|12119.9|0
1655980130000|2022-06-23 10:28:50|12121.3|12121.3|12121.3|12121.3|12121.3|12121.3|12121.3|12121.3|0
1655980180000|2022-06-23 10:29:40|12124.48|12124.48|12124.48|12124.48|12124.48|12124.48|12124.48|12124.48|0
1655980230000|2022-06-23 10:30:30|12118.13|12118.13|12116.73|12116.73|12118.13|12118.13|12116.73|12116.73|0
1655980240000|2022-06-23 10:30:40|12113.93|12113.93|12115.33|12115.33|12115.33|12115.33|12113.93|12113.93|0
1655980400000|2022-06-23 10:33:20|12120.92|12120.92|12122.32|12122.32|12122.32|12122.32|12120.92|12120.92|0
1655980450000|2022-06-23 10:34:10|12128.67|12128.67|12128.67|12128.67|12128.67|12128.67|12128.67|12128.67|0
1655980500000|2022-06-23 10:35:00|12134.26|12134.26|12135.66|12135.66|12135.66|12135.66|12134.26|12134.26|0
1655980510000|2022-06-23 10:35:10|12131.47|12131.47|12128.67|12128.67|12131.47|12131.47|12128.67|12128.67|0
1655980540000|2022-06-23 10:35:40|12131.85|12131.85|12130.26|12130.26|12131.85|12131.85|12130.26|12130.26|0
1655980560000|2022-06-23 10:36:00|12133.05|12133.05|12133.05|12133.05|12133.05|12133.05|12133.05|12133.05|0
1655980580000|2022-06-23 10:36:20|12139.4|12139.4|12139.4|12139.4|12139.4|12139.4|12139.4|12139.4|0
1655980590000|2022-06-23 10:36:30|12142.58|12142.58|12142.58|12142.58|12142.58|12142.58|12142.58|12142.58|0
1655980620000|2022-06-23 10:37:00|12140.99|12140.99|12140.99|12140.99|12140.99|12140.99|12140.99|12140.99|0
1655980630000|2022-06-23 10:37:10|12139.59|12139.59|12140.99|12140.99|12140.99|12140.99|12139.59|12139.59|0
1655980650000|2022-06-23 10:37:30|12139.59|12139.59|12139.59|12139.59|12139.59|12139.59|12139.59|12139.59|0
1655980670000|2022-06-23 10:37:50|12141.89|12141.89|12141.89|12141.89|12141.89|12141.89|12141.89|12141.89|0
1655980690000|2022-06-23 10:38:10|12144.68|12144.68|12143.29|12143.29|12144.68|12144.68|12143.29|12143.29|0
1655980710000|2022-06-23 10:38:30|12140.49|12140.49|12140.49|12140.49|12140.49|12140.49|12140.49|12140.49|0
1655980720000|2022-06-23 10:38:40|12139.09|12139.09|12139.09|12139.09|12139.09|12139.09|12139.09|12139.09|0
1655980750000|2022-06-23 10:39:10|12137.51|12137.51|12137.51|12137.51|12137.51|12137.51|12137.51|12137.51|0
1655980780000|2022-06-23 10:39:40|12136.11|12136.11|12136.11|12136.11|12136.11|12136.11|12136.11|12136.11|0
1655980810000|2022-06-23 10:40:10|12134.71|12134.71|12131.54|12131.54|12134.71|12134.71|12131.54|12131.54|0
1655980840000|2022-06-23 10:40:40|12136.3|12136.3|12136.3|12136.3|12136.3|12136.3|12136.3|12136.3|0
1655980850000|2022-06-23 10:40:50|12134.9|12134.9|12134.9|12134.9|12134.9|12134.9|12134.9|12134.9|0
1655980870000|2022-06-23 10:41:10|12131.72|12131.72|12134.9|12134.9|12134.9|12134.9|12131.72|12131.72|0
1655980930000|2022-06-23 10:42:10|12133.5|12133.5|12133.5|12133.5|12133.5|12133.5|12133.5|12133.5|0
1655980980000|2022-06-23 10:43:00|12128.74|12128.74|12126.9|12126.9|12128.74|12128.74|12126.9|12126.9|0
1655980990000|2022-06-23 10:43:10|12128.49|12128.49|12128.49|12128.49|12128.49|12128.49|12128.49|12128.49|0
1655981100000|2022-06-23 10:45:00|12120.55|12120.55|12120.55|12120.55|12120.55|12120.55|12120.55|12120.55|0
1655981110000|2022-06-23 10:45:10|12114.96|12114.96|12119.16|12119.16|12119.16|12119.16|12114.96|12114.96|0
1655981120000|2022-06-23 10:45:20|12122.33|12122.33|12122.33|12122.33|12122.33|12122.33|12122.33|12122.33|0
1655981140000|2022-06-23 10:45:40|12123.92|12123.92|12123.92|12123.92|12123.92|12123.92|12123.92|12123.92|0
1655981180000|2022-06-23 10:46:20|12126.71|12126.71|12126.71|12126.71|12126.71|12126.71|12126.71|12126.71|0
1655981210000|2022-06-23 10:46:50|12128.3|12128.3|12128.3|12128.3|12128.3|12128.3|12128.3|12128.3|0
1655981220000|2022-06-23 10:47:00|12123.54|12123.54|12123.54|12123.54|12123.54|12123.54|12123.54|12123.54|0
1655981460000|2022-06-23 10:51:00|12133.06|12133.06|12133.06|12133.06|12133.06|12133.06|12133.06|12133.06|0
1655981560000|2022-06-23 10:52:40|12136.24|12136.24|12136.24|12136.24|12136.24|12136.24|12136.24|12136.24|0
1655981600000|2022-06-23 10:53:20|12134.84|12134.84|12134.84|12134.84|12134.84|12134.84|12134.84|12134.84|0
1655981620000|2022-06-23 10:53:40|12133.44|12133.44|12133.44|12133.44|12133.44|12133.44|12133.44|12133.44|0
1655981730000|2022-06-23 10:55:30|12130.27|12130.27|12130.27|12130.27|12130.27|12130.27|12130.27|12130.27|0
1655981740000|2022-06-23 10:55:40|12133.44|12133.44|12133.44|12133.44|12133.44|12133.44|12133.44|12133.44|0
1655981800000|2022-06-23 10:56:40|12134.84|12134.84|12133.44|12133.44|12134.84|12134.84|12133.44|12133.44|0
1655981840000|2022-06-23 10:57:20|12130.65|12130.65|12130.65|12130.65|12130.65|12130.65|12130.65|12130.65|0
1655981980000|2022-06-23 10:59:40|12129.25|12129.25|12126.45|12126.45|12129.25|12129.25|12126.45|12126.45|0
1655981990000|2022-06-23 10:59:50|12125.06|12125.06|12116.67|12116.67|12125.06|12125.06|12116.67|12116.67|0
1655982010000|2022-06-23 11:00:10|12113.49|12113.49|12113.49|12113.49|12113.49|12113.49|12113.49|12113.49|0
1655982050000|2022-06-23 11:00:50|12114.89|12114.89|12100.91|12100.91|12114.89|12114.89|12100.91|12100.91|0
1655982060000|2022-06-23 11:01:00|12098.12|12098.12|12091.77|12091.77|12098.12|12098.12|12091.77|12091.77|0
1655982080000|2022-06-23 11:01:20|12093.17|12093.17|12093.17|12093.17|12093.17|12093.17|12093.17|12093.17|0
1655982090000|2022-06-23 11:01:30|12090.37|12090.37|12090.37|12090.37|12090.37|12090.37|12090.37|12090.37|0
1655982100000|2022-06-23 11:01:40|12097.36|12097.36|12097.36|12097.36|12097.36|12097.36|12097.36|12097.36|0
1655982120000|2022-06-23 11:02:00|12096.9|12096.9|12096.44|12096.44|12096.9|12096.9|12096.44|12096.44|0
1655982160000|2022-06-23 11:02:40|12092.25|12092.25|12092.25|12092.25|12092.25|12092.25|12092.25|12092.25|0
1655982180000|2022-06-23 11:03:00|12097.84|12097.84|12097.84|12097.84|12097.84|12097.84|12097.84|12097.84|0
1655982190000|2022-06-23 11:03:10|12100.64|12100.64|12100.64|12100.64|12100.64|12100.64|12100.64|12100.64|0
1655982230000|2022-06-23 11:03:50|12095.87|12095.87|12095.87|12095.87|12095.87|12095.87|12095.87|12095.87|0
1655982240000|2022-06-23 11:04:00|12096.33|12096.33|12100.43|12100.43|12100.43|12100.43|12096.33|12096.33|0
1655982330000|2022-06-23 11:05:30|12103.22|12103.22|12103.22|12103.22|12103.22|12103.22|12103.22|12103.22|0
1655982380000|2022-06-23 11:06:20|12107.98|12107.98|12107.98|12107.98|12107.98|12107.98|12107.98|12107.98|0
1655982410000|2022-06-23 11:06:50|12112.75|12112.75|12112.75|12112.75|12112.75|12112.75|12112.75|12112.75|0
1655982500000|2022-06-23 11:08:20|12109.95|12109.95|12111.35|12111.35|12111.35|12111.35|12109.95|12109.95|0
1655982510000|2022-06-23 11:08:30|12112.75|12112.75|12112.75|12112.75|12112.75|12112.75|12112.75|12112.75|0
1655982520000|2022-06-23 11:08:40|12109.57|12109.57|12109.57|12109.57|12109.57|12109.57|12109.57|12109.57|0
1655982530000|2022-06-23 11:08:50|12111.16|12111.16|12111.16|12111.16|12111.16|12111.16|12111.16|12111.16|0
1655982570000|2022-06-23 11:09:30|12112.56|12112.56|12115.35|12115.35|12115.35|12115.35|12112.56|12112.56|0
1655982610000|2022-06-23 11:10:10|12123.29|12123.29|12124.88|12124.88|12124.88|12124.88|12123.29|12123.29|0
1655982620000|2022-06-23 11:10:20|12126.27|12126.27|12126.27|12126.27|12126.27|12126.27|12126.27|12126.27|0
1655982640000|2022-06-23 11:10:40|12121.51|12121.51|12121.51|12121.51|12121.51|12121.51|12121.51|12121.51|0
1655982670000|2022-06-23 11:11:10|12117.32|12117.32|12113.12|12113.12|12117.32|12117.32|12113.12|12113.12|0
1655982780000|2022-06-23 11:13:00|12111.54|12111.54|12111.54|12111.54|12111.54|12111.54|12111.54|12111.54|0
1655982790000|2022-06-23 11:13:10|12113.12|12113.12|12113.12|12113.12|12113.12|12113.12|12113.12|12113.12|0
1655982800000|2022-06-23 11:13:20|12117.32|12117.32|12117.32|12117.32|12117.32|12117.32|12117.32|12117.32|0
1655982820000|2022-06-23 11:13:40|12118.91|12118.91|12110.52|12110.52|12118.91|12118.91|12110.52|12110.52|0
1655982830000|2022-06-23 11:13:50|12109.12|12109.12|12110.52|12110.52|12111.92|12111.92|12109.12|12109.12|0
1655982840000|2022-06-23 11:14:00|12111.92|12111.92|12111.92|12111.92|12111.92|12111.92|12111.92|12111.92|0
1655982850000|2022-06-23 11:14:10|12110.52|12110.52|12110.52|12110.52|12110.52|12110.52|12110.52|12110.52|0
1655982870000|2022-06-23 11:14:30|12113.69|12113.69|12108.74|12108.74|12115.09|12115.09|12108.74|12108.74|0
1655982890000|2022-06-23 11:14:50|12100.8|12100.8|12100.8|12100.8|12100.8|12100.8|12100.8|12100.8|0
1655982900000|2022-06-23 11:15:00|12102.2|12102.2|12102.2|12102.2|12102.2|12102.2|12102.2|12102.2|0
1655982930000|2022-06-23 11:15:30|12100.8|12100.8|12100.8|12100.8|12100.8|12100.8|12100.8|12100.8|0
1655982940000|2022-06-23 11:15:40|12105.57|12105.57|12105.57|12105.57|12105.57|12105.57|12105.57|12105.57|0
1655982950000|2022-06-23 11:15:50|12104.17|12104.17|12104.17|12104.17|12104.17|12104.17|12104.17|12104.17|0
1655982980000|2022-06-23 11:16:20|12102.77|12102.77|12102.77|12102.77|12102.77|12102.77|12102.77|12102.77|0
1655983010000|2022-06-23 11:16:50|12105.57|12105.57|12108.36|12108.36|12108.36|12108.36|12105.57|12105.57|0
1655983090000|2022-06-23 11:18:10|12105.57|12105.57|12105.57|12105.57|12105.57|12105.57|12105.57|12105.57|0
1655983100000|2022-06-23 11:18:20|12104.17|12104.17|12104.17|12104.17|12104.17|12104.17|12104.17|12104.17|0
1655983120000|2022-06-23 11:18:40|12100.99|12100.99|12100.99|12100.99|12100.99|12100.99|12100.99|12100.99|0
1655983140000|2022-06-23 11:19:00|12098.2|12098.2|12098.2|12098.2|12098.2|12098.2|12098.2|12098.2|0
1655983200000|2022-06-23 11:20:00|12095.02|12095.02|12096.61|12096.61|12096.61|12096.61|12095.02|12095.02|0
1655983210000|2022-06-23 11:20:10|12095.21|12095.21|12096.61|12096.61|12096.61|12096.61|12095.21|12095.21|0
1655983220000|2022-06-23 11:20:20|12098.2|12098.2|12093.82|12093.82|12098.2|12098.2|12093.82|12093.82|0
1655983270000|2022-06-23 11:21:10|12096.99|12096.99|12096.99|12096.99|12096.99|12096.99|12096.99|12096.99|0
1655983280000|2022-06-23 11:21:20|12097.45|12097.45|12097.45|12097.45|12097.45|12097.45|12097.45|12097.45|0
1655983310000|2022-06-23 11:21:50|12101.64|12101.64|12101.64|12101.64|12101.64|12101.64|12101.64|12101.64|0
1655983380000|2022-06-23 11:23:00|12098.85|12098.85|12100.25|12100.25|12100.25|12100.25|12098.85|12098.85|0
1655983420000|2022-06-23 11:23:40|12101.64|12101.64|12104.82|12104.82|12104.82|12104.82|12101.64|12101.64|0
1655983450000|2022-06-23 11:24:10|12100.62|12100.62|12100.62|12100.62|12100.62|12100.62|12100.62|12100.62|0
1655983460000|2022-06-23 11:24:20|12095.86|12095.86|12098.66|12098.66|12098.66|12098.66|12095.86|12095.86|0
1655983490000|2022-06-23 11:24:50|12095.86|12095.86|12095.86|12095.86|12095.86|12095.86|12095.86|12095.86|0
1655983550000|2022-06-23 11:25:50|12094.46|12094.46|12091.29|12091.29|12094.46|12094.46|12091.29|12091.29|0
1655983570000|2022-06-23 11:26:10|12092.69|12092.69|12092.69|12092.69|12092.69|12092.69|12092.69|12092.69|0
1655983590000|2022-06-23 11:26:30|12089.89|12089.89|12088.49|12088.49|12089.89|12089.89|12088.49|12088.49|0
1655983600000|2022-06-23 11:26:40|12087.1|12087.1|12087.1|12087.1|12087.1|12087.1|12087.1|12087.1|0
1655983620000|2022-06-23 11:27:00|12083.92|12083.92|12088.3|12088.3|12088.3|12088.3|12083.92|12083.92|0
1655983680000|2022-06-23 11:28:00|12085.51|12085.51|12085.51|12085.51|12089.7|12089.7|12085.51|12085.51|0
1655983710000|2022-06-23 11:28:30|12084.11|12084.11|12084.11|12084.11|12084.11|12084.11|12084.11|12084.11|0
1655983730000|2022-06-23 11:28:50|12088.3|12088.3|12088.3|12088.3|12088.3|12088.3|12088.3|12088.3|0
1655983750000|2022-06-23 11:29:10|12085.13|12085.13|12086.72|12086.72|12086.72|12086.72|12085.13|12085.13|0
1655983760000|2022-06-23 11:29:20|12089.89|12089.89|12098.93|12098.93|12099.39|12099.39|12089.89|12089.89|0
1655983800000|2022-06-23 11:30:00|12105.28|12105.28|12105.28|12105.28|12105.28|12105.28|12105.28|12105.28|0
1655983810000|2022-06-23 11:30:10|12110.87|12110.87|12110.87|12110.87|12110.87|12110.87|12110.87|12110.87|0
1655983830000|2022-06-23 11:30:30|12113.66|12113.66|12113.66|12113.66|12113.66|12113.66|12113.66|12113.66|0
1655983840000|2022-06-23 11:30:40|12117.86|12117.86|12117.86|12117.86|12117.86|12117.86|12117.86|12117.86|0
1655983850000|2022-06-23 11:30:50|12116.27|12116.27|12116.27|12116.27|12116.27|12116.27|12116.27|12116.27|0
1655983900000|2022-06-23 11:31:40|12110.68|12110.68|12110.68|12110.68|12110.68|12110.68|12110.68|12110.68|0
1655983930000|2022-06-23 11:32:10|12107.88|12107.88|12107.88|12107.88|12107.88|12107.88|12107.88|12107.88|0
1655983960000|2022-06-23 11:32:40|12106.49|12106.49|12106.49|12106.49|12106.49|12106.49|12106.49|12106.49|0
1655983990000|2022-06-23 11:33:10|12109.28|12109.28|12110.87|12110.87|12110.87|12110.87|12109.28|12109.28|0
1655984050000|2022-06-23 11:34:10|12112.27|12112.27|12112.27|12112.27|12112.27|12112.27|12112.27|12112.27|0
1655984060000|2022-06-23 11:34:20|12110.68|12110.68|12110.68|12110.68|12110.68|12110.68|12110.68|12110.68|0
1655984070000|2022-06-23 11:34:30|12109.28|12109.28|12109.28|12109.28|12109.28|12109.28|12109.28|12109.28|0
1655984090000|2022-06-23 11:34:50|12106.49|12106.49|12106.49|12106.49|12106.49|12106.49|12106.49|12106.49|0
1655984100000|2022-06-23 11:35:00|12109.28|12109.28|12109.28|12109.28|12109.28|12109.28|12109.28|12109.28|0
1655984120000|2022-06-23 11:35:20|12106.49|12106.49|12106.49|12106.49|12106.49|12106.49|12106.49|12106.49|0
1655984180000|2022-06-23 11:36:20|12107.88|12107.88|12107.88|12107.88|12107.88|12107.88|12107.88|12107.88|0
1655984190000|2022-06-23 11:36:30|12109.28|12109.28|12113.47|12113.47|12113.47|12113.47|12109.28|12109.28|0
1655984210000|2022-06-23 11:36:50|12111.89|12111.89|12111.89|12111.89|12111.89|12111.89|12111.89|12111.89|0
1655984270000|2022-06-23 11:37:50|12110.49|12110.49|12110.49|12110.49|12110.49|12110.49|12110.49|12110.49|0
1655984300000|2022-06-23 11:38:20|12108.9|12108.9|12110.49|12110.49|12110.49|12110.49|12108.9|12108.9|0
1655984310000|2022-06-23 11:38:30|12108.9|12108.9|12108.9|12108.9|12108.9|12108.9|12108.9|12108.9|0
1655984340000|2022-06-23 11:39:00|12107.5|12107.5|12106.11|12106.11|12107.5|12107.5|12106.11|12106.11|0
1655984360000|2022-06-23 11:39:20|12104.71|12104.71|12104.71|12104.71|12104.71|12104.71|12104.71|12104.71|0
1655984390000|2022-06-23 11:39:50|12103.31|12103.31|12101.91|12101.91|12103.31|12103.31|12101.91|12101.91|0
1655984410000|2022-06-23 11:40:10|12104.71|12104.71|12104.71|12104.71|12104.71|12104.71|12104.71|12104.71|0
1655984430000|2022-06-23 11:40:30|12101.91|12101.91|12101.91|12101.91|12101.91|12101.91|12101.91|12101.91|0
1655984440000|2022-06-23 11:40:40|12100.33|12100.33|12100.33|12100.33|12100.33|12100.33|12100.33|12100.33|0
1655984510000|2022-06-23 11:41:50|12099.87|12099.87|12098.93|12098.93|12100.33|12100.33|12098.93|12098.93|0
1655984530000|2022-06-23 11:42:10|12100.33|12100.33|12098.36|12098.36|12101.72|12101.72|12093.79|12093.79|0
1655984540000|2022-06-23 11:42:20|12101.15|12101.15|12101.15|12101.15|12101.15|12101.15|12101.15|12101.15|0
1655984550000|2022-06-23 11:42:30|12104.33|12104.33|12101.15|12101.15|12104.33|12104.33|12101.15|12101.15|0
1655984570000|2022-06-23 11:42:50|12102.74|12102.74|12102.74|12102.74|12102.74|12102.74|12102.74|12102.74|0
1655984590000|2022-06-23 11:43:10|12107.5|12107.5|12110.3|12110.3|12110.3|12110.3|12107.5|12107.5|0
1655984610000|2022-06-23 11:43:30|12107.5|12107.5|12107.5|12107.5|12107.5|12107.5|12107.5|12107.5|0
1655984640000|2022-06-23 11:44:00|12110.3|12110.3|12110.3|12110.3|12110.3|12110.3|12110.3|12110.3|0
1655984660000|2022-06-23 11:44:20|12107.5|12107.5|12112.27|12112.27|12112.27|12112.27|12107.5|12107.5|0
1655984670000|2022-06-23 11:44:30|12113.85|12113.85|12113.85|12113.85|12113.85|12113.85|12113.85|12113.85|0
1655984680000|2022-06-23 11:44:40|12116.65|12116.65|12116.65|12116.65|12116.65|12116.65|12116.65|12116.65|0
1655984700000|2022-06-23 11:45:00|12118.24|12118.24|12118.24|12118.24|12118.24|12118.24|12118.24|12118.24|0
1655984720000|2022-06-23 11:45:20|12115.44|12115.44|12115.44|12115.44|12115.44|12115.44|12115.44|12115.44|0
1655984810000|2022-06-23 11:46:50|12114.04|12114.04|12114.04|12114.04|12114.04|12114.04|12114.04|12114.04|0
1655984850000|2022-06-23 11:47:30|12112.46|12112.46|12112.46|12112.46|12112.46|12112.46|12112.46|12112.46|0
1655984900000|2022-06-23 11:48:20|12114.04|12114.04|12114.04|12114.04|12114.04|12114.04|12114.04|12114.04|0
1655985060000|2022-06-23 11:51:00|12116.84|12116.84|12116.84|12116.84|12116.84|12116.84|12116.84|12116.84|0
1655985070000|2022-06-23 11:51:10|12119.63|12119.63|12122.43|12122.43|12122.43|12122.43|12119.63|12119.63|0
1655985080000|2022-06-23 11:51:20|12125.23|12125.23|12125.23|12125.23|12125.23|12125.23|12125.23|12125.23|0
1655985100000|2022-06-23 11:51:40|12129.42|12129.42|12129.42|12129.42|12129.42|12129.42|12129.42|12129.42|0
1655985130000|2022-06-23 11:52:10|12128.02|12128.02|12126.62|12126.62|12128.02|12128.02|12126.62|12126.62|0
1655985140000|2022-06-23 11:52:20|12118.69|12118.69|12118.69|12118.69|12118.69|12118.69|12118.69|12118.69|0
1655985180000|2022-06-23 11:53:00|12120.27|12120.27|12120.27|12120.27|12120.27|12120.27|12116.08|12116.08|0
1655985200000|2022-06-23 11:53:20|12119.35|12119.35|12119.35|12119.35|12119.35|12119.35|12119.35|12119.35|0
1655985260000|2022-06-23 11:54:20|12116.56|12116.56|12116.56|12116.56|12116.56|12116.56|12116.56|12116.56|0
1655985310000|2022-06-23 11:55:10|12115.16|12115.16|12115.16|12115.16|12115.16|12115.16|12115.16|12115.16|0
1655985350000|2022-06-23 11:55:50|12113.76|12113.76|12113.76|12113.76|12113.76|12113.76|12113.76|12113.76|0
1655985400000|2022-06-23 11:56:40|12109|12109|12109|12109|12109|12109|12109|12109|0
1655985500000|2022-06-23 11:58:20|12103.78|12103.78|12103.78|12103.78|12103.78|12103.78|12103.78|12103.78|0
1655985510000|2022-06-23 11:58:30|12100.98|12100.98|12100.98|12100.98|12100.98|12100.98|12100.98|12100.98|0
1655985620000|2022-06-23 12:00:20|12104.16|12104.16|12100.98|12100.98|12105.75|12105.75|12100.98|12100.98|0
1655985660000|2022-06-23 12:01:00|12105.18|12105.18|12105.18|12105.18|12105.18|12105.18|12105.18|12105.18|0
1655985670000|2022-06-23 12:01:10|12106.58|12106.58|12106.58|12106.58|12106.58|12106.58|12106.58|12106.58|0
1655985690000|2022-06-23 12:01:30|12104.99|12104.99|12104.99|12104.99|12104.99|12104.99|12104.99|12104.99|0
1655985730000|2022-06-23 12:02:10|12102.19|12102.19|12102.19|12102.19|12102.19|12102.19|12102.19|12102.19|0
1655985750000|2022-06-23 12:02:30|12099.02|12099.02|12099.02|12099.02|12099.02|12099.02|12099.02|12099.02|0
1655985790000|2022-06-23 12:03:10|12097.43|12097.43|12095.84|12095.84|12097.43|12097.43|12095.84|12095.84|0
1655985830000|2022-06-23 12:03:50|12097.43|12097.43|12097.43|12097.43|12097.43|12097.43|12097.43|12097.43|0
1655985840000|2022-06-23 12:04:00|12098.83|12098.83|12100.23|12100.23|12100.23|12100.23|12098.83|12098.83|0
1655985890000|2022-06-23 12:04:50|12097.43|12097.43|12097.43|12097.43|12097.43|12097.43|12097.43|12097.43|0
1655985960000|2022-06-23 12:06:00|12084.73|12084.73|12084.73|12084.73|12084.73|12084.73|12084.73|12084.73|0
1655985980000|2022-06-23 12:06:20|12084.27|12084.27|12084.73|12084.73|12084.73|12084.73|12084.27|12084.27|0
1655986000000|2022-06-23 12:06:40|12084.27|12084.27|12084.27|12084.27|12084.27|12084.27|12084.27|12084.27|0
1655986030000|2022-06-23 12:07:10|12081.48|12081.48|12081.48|12081.48|12081.48|12081.48|12081.48|12081.48|0
1655986120000|2022-06-23 12:08:40|12081.94|12081.94|12081.94|12081.94|12081.94|12081.94|12081.94|12081.94|0
1655986140000|2022-06-23 12:09:00|12077.74|12077.74|12077.74|12077.74|12077.74|12077.74|12077.74|12077.74|0
1655986160000|2022-06-23 12:09:20|12057.1|12057.1|12057.1|12057.1|12057.1|12057.1|12057.1|12057.1|0
1655986250000|2022-06-23 12:10:50|12047.77|12047.77|12047.77|12047.77|12047.77|12047.77|12047.77|12047.77|0
1655986260000|2022-06-23 12:11:00|12044.59|12044.59|12044.59|12044.59|12044.59|12044.59|12044.59|12044.59|0
1655986270000|2022-06-23 12:11:10|12041.42|12041.42|12041.42|12041.42|12041.42|12041.42|12041.42|12041.42|0
1655986290000|2022-06-23 12:11:30|12039.83|12039.83|12038.25|12038.25|12039.83|12039.83|12038.25|12038.25|0
1655986300000|2022-06-23 12:11:40|12037.33|12037.33|12037.33|12037.33|12037.33|12037.33|12037.33|12037.33|0
1655986450000|2022-06-23 12:14:10|12030.98|12030.98|12029.39|12029.39|12030.98|12030.98|12029.39|12029.39|0
1655986460000|2022-06-23 12:14:20|12027.8|12027.8|12027.8|12027.8|12027.8|12027.8|12027.8|12027.8|0
1655986490000|2022-06-23 12:14:50|12029.39|12029.39|12029.39|12029.39|12029.39|12029.39|12029.39|12029.39|0
1655986500000|2022-06-23 12:15:00|12032.56|12032.56|12032.56|12032.56|12032.56|12032.56|12032.56|12032.56|0
1655986530000|2022-06-23 12:15:30|12035.36|12035.36|12035.36|12035.36|12035.36|12035.36|12035.36|12035.36|0
1655986540000|2022-06-23 12:15:40|12033.96|12033.96|12031.17|12031.17|12033.96|12033.96|12031.17|12031.17|0
1655986550000|2022-06-23 12:15:50|12029.77|12029.77|12029.77|12029.77|12029.77|12029.77|12029.77|12029.77|0
1655986600000|2022-06-23 12:16:40|12028.37|12028.37|12028.37|12028.37|12028.37|12028.37|12028.37|12028.37|0
1655986640000|2022-06-23 12:17:20|12023.61|12023.61|12023.61|12023.61|12023.61|12023.61|12023.61|12023.61|0
1655986740000|2022-06-23 12:19:00|12025.01|12025.01|12025.01|12025.01|12025.01|12025.01|12025.01|12025.01|0
1655986750000|2022-06-23 12:19:10|12028.18|12028.18|12029.77|12029.77|12029.77|12029.77|12028.18|12028.18|0
1655986790000|2022-06-23 12:19:50|12025.01|12025.01|12025.01|12025.01|12025.01|12025.01|12025.01|12025.01|0
1655986810000|2022-06-23 12:20:10|12022.21|12022.21|12019.04|12019.04|12022.21|12022.21|12019.04|12019.04|0
1655986880000|2022-06-23 12:21:20|12017.64|12017.64|12017.64|12017.64|12017.64|12017.64|12017.64|12017.64|0
1655986920000|2022-06-23 12:22:00|12016.24|12016.24|12016.24|12016.24|12016.24|12016.24|12016.24|12016.24|0
1655987080000|2022-06-23 12:24:40|12019.42|12019.42|12020.81|12020.81|12020.81|12020.81|12019.42|12019.42|0
1655987180000|2022-06-23 12:26:20|12020.35|12020.35|12020.35|12020.35|12020.35|12020.35|12020.35|12020.35|0
1655987340000|2022-06-23 12:29:00|12021.75|12021.75|12021.75|12021.75|12021.75|12021.75|12021.75|12021.75|0
1655987420000|2022-06-23 12:30:20|12018.58|12018.58|12018.58|12018.58|12018.58|12018.58|12018.58|12018.58|0
1655987450000|2022-06-23 12:30:50|12017.18|12017.18|12017.18|12017.18|12017.18|12017.18|12017.18|12017.18|0
1655987470000|2022-06-23 12:31:10|12015.78|12015.78|12015.78|12015.78|12015.78|12015.78|12015.78|12015.78|0
1655987480000|2022-06-23 12:31:20|12006.26|12006.26|12004.67|12004.67|12006.26|12006.26|12004.67|12004.67|0
1655987500000|2022-06-23 12:31:40|12003.27|12003.27|12001.87|12001.87|12003.27|12003.27|11999.08|11999.08|0
1655987510000|2022-06-23 12:31:50|11998.7|11998.7|11998.7|11998.7|11998.7|11998.7|11998.7|11998.7|0
1655987520000|2022-06-23 12:32:00|11997.11|11997.11|11995.52|11995.52|11997.11|11997.11|11995.52|11995.52|0
1655987530000|2022-06-23 12:32:10|11993.94|11993.94|11993.94|11993.94|11993.94|11993.94|11993.94|11993.94|0
1655987550000|2022-06-23 12:32:30|11992.54|11992.54|11986.95|11986.95|11992.54|11992.54|11986.95|11986.95|0
1655987560000|2022-06-23 12:32:40|11979.01|11979.01|11979.01|11979.01|11979.01|11979.01|11979.01|11979.01|0
1655987580000|2022-06-23 12:33:00|11977.42|11977.42|11977.42|11977.42|11977.42|11977.42|11977.42|11977.42|0
1655987610000|2022-06-23 12:33:30|11972.66|11972.66|11975.84|11975.84|11975.84|11975.84|11972.66|11972.66|0
1655987660000|2022-06-23 12:34:20|11971.07|11971.07|11965.48|11965.48|11971.07|11971.07|11965.48|11965.48|0
1655987670000|2022-06-23 12:34:30|11963.89|11963.89|11963.89|11963.89|11963.89|11963.89|11963.89|11963.89|0
1655987690000|2022-06-23 12:34:50|11962.5|11962.5|11962.5|11962.5|11962.5|11962.5|11962.5|11962.5|0
1655987720000|2022-06-23 12:35:20|11961.58|11961.58|11971.36|11971.36|11971.36|11971.36|11961.58|11961.58|0
1655987730000|2022-06-23 12:35:30|11974.54|11974.54|11976.13|11976.13|11977.71|11977.71|11974.54|11974.54|0
1655987750000|2022-06-23 12:35:50|11974.73|11974.73|11974.73|11974.73|11974.73|11974.73|11974.73|11974.73|0
1655987780000|2022-06-23 12:36:20|11973.14|11973.14|11970.34|11970.34|11973.14|11973.14|11970.34|11970.34|0
1655987790000|2022-06-23 12:36:30|11973.14|11973.14|11973.14|11973.14|11973.14|11973.14|11973.14|11973.14|0
1655987810000|2022-06-23 12:36:50|11970.34|11970.34|11970.34|11970.34|11970.34|11970.34|11970.34|11970.34|0
1655987820000|2022-06-23 12:37:00|11971.74|11971.74|11971.74|11971.74|11971.74|11971.74|11971.74|11971.74|0
1655987840000|2022-06-23 12:37:20|11974.92|11974.92|11974.92|11974.92|11974.92|11974.92|11974.92|11974.92|0
1655987850000|2022-06-23 12:37:30|11972.12|11972.12|11972.12|11972.12|11972.12|11972.12|11972.12|11972.12|0
1655987870000|2022-06-23 12:37:50|11974.92|11974.92|11974.92|11974.92|11974.92|11974.92|11974.92|11974.92|0
1655987930000|2022-06-23 12:38:50|11970.16|11970.16|11968.76|11968.76|11970.16|11970.16|11967.36|11967.36|0
1655987940000|2022-06-23 12:39:00|11965.58|11965.58|11965.58|11965.58|11965.58|11965.58|11965.58|11965.58|0
1655987990000|2022-06-23 12:39:50|11964.18|11964.18|11965.58|11965.58|11965.58|11965.58|11964.18|11964.18|0
1655988020000|2022-06-23 12:40:20|11960.82|11960.82|11960.82|11960.82|11960.82|11960.82|11960.82|11960.82|0
1655988030000|2022-06-23 12:40:30|11965.39|11965.39|11978.92|11978.92|11982.1|11982.1|11965.39|11965.39|0
1655988060000|2022-06-23 12:41:00|11983.11|11983.11|11983.11|11983.11|11983.11|11983.11|11983.11|11983.11|0
1655988070000|2022-06-23 12:41:10|11979.94|11979.94|11979.94|11979.94|11979.94|11979.94|11979.94|11979.94|0
1655988090000|2022-06-23 12:41:30|11977.14|11977.14|11977.14|11977.14|11977.14|11977.14|11977.14|11977.14|0
1655988110000|2022-06-23 12:41:50|11975.56|11975.56|11975.56|11975.56|11975.56|11975.56|11975.56|11975.56|0
1655988120000|2022-06-23 12:42:00|11977.14|11977.14|11977.14|11977.14|11977.14|11977.14|11977.14|11977.14|0
1655988140000|2022-06-23 12:42:20|11981.34|11981.34|11981.34|11981.34|11981.34|11981.34|11981.34|11981.34|0
1655988170000|2022-06-23 12:42:50|11984.51|11984.51|11984.51|11984.51|11984.51|11984.51|11984.51|11984.51|0
1655988200000|2022-06-23 12:43:20|11981.72|11981.72|11981.72|11981.72|11981.72|11981.72|11981.72|11981.72|0
1655988220000|2022-06-23 12:43:40|11976.95|11976.95|11976.95|11976.95|11976.95|11976.95|11976.95|11976.95|0
1655988230000|2022-06-23 12:43:50|11975.37|11975.37|11972.11|11972.11|11975.37|11975.37|11972.11|11972.11|0
1655988240000|2022-06-23 12:44:00|11970.52|11970.52|11967.35|11967.35|11970.52|11970.52|11967.35|11967.35|0
1655988270000|2022-06-23 12:44:30|11965.95|11965.95|11965.95|11965.95|11965.95|11965.95|11965.95|11965.95|0
1655988330000|2022-06-23 12:45:30|11969.13|11969.13|11970.71|11970.71|11970.71|11970.71|11969.13|11969.13|0
1655988340000|2022-06-23 12:45:40|11972.11|11972.11|11970.71|11970.71|11972.11|11972.11|11970.71|11970.71|0
1655988360000|2022-06-23 12:46:00|11973.89|11973.89|11973.89|11973.89|11973.89|11973.89|11973.89|11973.89|0
1655988370000|2022-06-23 12:46:10|11975.29|11975.29|11975.29|11975.29|11975.29|11975.29|11975.29|11975.29|0
1655988440000|2022-06-23 12:47:20|11976.87|11976.87|11976.87|11976.87|11976.87|11976.87|11976.87|11976.87|0
1655988480000|2022-06-23 12:48:00|11979.67|11979.67|11984.43|11984.43|11984.43|11984.43|11979.67|11979.67|0
1655988580000|2022-06-23 12:49:40|11982.84|11982.84|11982.84|11982.84|11982.84|11982.84|11982.84|11982.84|0
1655988660000|2022-06-23 12:51:00|11984.43|11984.43|11984.43|11984.43|11984.43|11984.43|11984.43|11984.43|0
1655988700000|2022-06-23 12:51:40|11981.64|11981.64|11981.64|11981.64|11981.64|11981.64|11981.64|11981.64|0
1655988720000|2022-06-23 12:52:00|11980.24|11980.24|11980.24|11980.24|11980.24|11980.24|11980.24|11980.24|0
1655988840000|2022-06-23 12:54:00|11977.06|11977.06|11977.06|11977.06|11977.06|11977.06|11977.06|11977.06|0
1655988870000|2022-06-23 12:54:30|11976.6|11976.6|11975.21|11975.21|11976.6|11976.6|11975.21|11975.21|0
1655988880000|2022-06-23 12:54:40|11979.4|11979.4|11979.4|11979.4|11979.4|11979.4|11979.4|11979.4|0
1655988900000|2022-06-23 12:55:00|11977.81|11977.81|11976.23|11976.23|11977.81|11977.81|11976.23|11976.23|0
1655988920000|2022-06-23 12:55:20|11977.81|11977.81|11977.81|11977.81|11977.81|11977.81|11977.81|11977.81|0
1655988950000|2022-06-23 12:55:50|11979.4|11979.4|11979.4|11979.4|11979.4|11979.4|11979.4|11979.4|0
1655988980000|2022-06-23 12:56:20|11982.2|11982.2|11986.39|11986.39|11986.39|11986.39|11982.2|11982.2|0
1655988990000|2022-06-23 12:56:30|11991.15|11991.15|11991.15|11991.15|11991.15|11991.15|11991.15|11991.15|0
1655989090000|2022-06-23 12:58:10|11988.36|11988.36|11986.96|11986.96|11988.36|11988.36|11986.96|11986.96|0
1655989100000|2022-06-23 12:58:20|11985.37|11985.37|11985.37|11985.37|11985.37|11985.37|11985.37|11985.37|0
1655989110000|2022-06-23 12:58:30|11982.58|11982.58|11982.58|11982.58|11982.58|11982.58|11982.58|11982.58|0
1655989130000|2022-06-23 12:58:50|11983.97|11983.97|11983.97|11983.97|11983.97|11983.97|11983.97|11983.97|0
1655989140000|2022-06-23 12:59:00|11979.78|11979.78|11979.78|11979.78|11979.78|11979.78|11979.78|11979.78|0
1655989150000|2022-06-23 12:59:10|11979.32|11979.32|11979.32|11979.32|11979.32|11979.32|11979.32|11979.32|0
1655989180000|2022-06-23 12:59:40|11980.24|11980.24|11980.24|11980.24|11980.24|11980.24|11980.24|11980.24|0
1655989210000|2022-06-23 13:00:10|11976.05|11976.05|11976.05|11976.05|11976.05|11976.05|11976.05|11976.05|0
1655989230000|2022-06-23 13:00:30|11979.22|11979.22|11979.22|11979.22|11979.22|11979.22|11979.22|11979.22|0
1655989260000|2022-06-23 13:01:00|11977.63|11977.63|11977.63|11977.63|11977.63|11977.63|11977.63|11977.63|0
1655989280000|2022-06-23 13:01:20|11979.03|11979.03|11974.27|11974.27|11979.03|11979.03|11974.27|11974.27|0
1655989330000|2022-06-23 13:02:10|11963.09|11963.09|11962.17|11962.17|11963.09|11963.09|11962.17|11962.17|0
1655989350000|2022-06-23 13:02:30|11960.77|11960.77|11960.77|11960.77|11960.77|11960.77|11960.77|11960.77|0
1655989370000|2022-06-23 13:02:50|11954.42|11954.42|11954.42|11954.42|11954.42|11954.42|11954.42|11954.42|0
1655989410000|2022-06-23 13:03:30|11955.82|11955.82|11955.82|11955.82|11955.82|11955.82|11955.82|11955.82|0
1655989430000|2022-06-23 13:03:50|11954.42|11954.42|11954.42|11954.42|11954.42|11954.42|11954.42|11954.42|0
1655989470000|2022-06-23 13:04:30|11953.02|11953.02|11953.02|11953.02|11953.02|11953.02|11953.02|11953.02|0
1655989520000|2022-06-23 13:05:20|11954.42|11954.42|11955.82|11955.82|11955.82|11955.82|11954.42|11954.42|0
1655989530000|2022-06-23 13:05:30|11963.76|11963.76|11963.76|11963.76|11963.76|11963.76|11963.76|11963.76|0
1655989570000|2022-06-23 13:06:10|11959.56|11959.56|11959.56|11959.56|11959.56|11959.56|11959.56|11959.56|0
1655989630000|2022-06-23 13:07:10|11962.74|11962.74|11962.74|11962.74|11962.74|11962.74|11962.74|11962.74|0
1655989750000|2022-06-23 13:09:10|11968.33|11968.33|11968.33|11968.33|11968.33|11968.33|11968.33|11968.33|0
1655989760000|2022-06-23 13:09:20|11966.93|11966.93|11966.93|11966.93|11966.93|11966.93|11966.93|11966.93|0
1655989860000|2022-06-23 13:11:00|11968.52|11968.52|11968.52|11968.52|11968.52|11968.52|11968.52|11968.52|0
1655989870000|2022-06-23 13:11:10|11971.69|11971.69|11978.68|11978.68|11978.68|11978.68|11971.69|11971.69|0
1655989880000|2022-06-23 13:11:20|11981.86|11981.86|11981.86|11981.86|11981.86|11981.86|11981.86|11981.86|0
1655989940000|2022-06-23 13:12:20|11979.06|11979.06|11979.06|11979.06|11979.06|11979.06|11979.06|11979.06|0
1655989950000|2022-06-23 13:12:30|11985.41|11985.41|11994.56|11994.56|11994.56|11994.56|11985.41|11985.41|0
1655989970000|2022-06-23 13:12:50|12000.15|12000.15|12000.15|12000.15|12000.15|12000.15|12000.15|12000.15|0
1655990070000|2022-06-23 13:14:30|11995.95|11995.95|11995.95|11995.95|11995.95|11995.95|11995.95|11995.95|0
1655990080000|2022-06-23 13:14:40|11998.75|11998.75|11998.75|11998.75|11998.75|11998.75|11998.75|11998.75|0
1655990100000|2022-06-23 13:15:00|11995.57|11995.57|11995.57|11995.57|11995.57|11995.57|11995.57|11995.57|0
1655990130000|2022-06-23 13:15:30|11997.16|11997.16|11997.16|11997.16|11997.16|11997.16|11997.16|11997.16|0
1655990160000|2022-06-23 13:16:00|11992.97|11992.97|11992.97|11992.97|11992.97|11992.97|11992.97|11992.97|0
1655990200000|2022-06-23 13:16:40|11991.57|11991.57|11984.58|11984.58|11991.57|11991.57|11984.58|11984.58|0
1655990210000|2022-06-23 13:16:50|11985.98|11985.98|11983.18|11983.18|11985.98|11985.98|11983.18|11983.18|0
1655990260000|2022-06-23 13:17:40|11981.79|11981.79|11981.79|11981.79|11981.79|11981.79|11981.79|11981.79|0
1655990360000|2022-06-23 13:19:20|11980.39|11980.39|11976.2|11976.2|11980.39|11980.39|11976.2|11976.2|0
1655990370000|2022-06-23 13:19:30|11974.8|11974.8|11974.8|11974.8|11974.8|11974.8|11974.8|11974.8|0
1655990390000|2022-06-23 13:19:50|11970.04|11970.04|11970.04|11970.04|11970.04|11970.04|11970.04|11970.04|0
1655990410000|2022-06-23 13:20:10|11971.62|11971.62|11971.62|11971.62|11971.62|11971.62|11971.62|11971.62|0
1655990460000|2022-06-23 13:21:00|11975.82|11975.82|11973.98|11973.98|11975.82|11975.82|11973.98|11973.98|0
1655990480000|2022-06-23 13:21:20|11973.52|11973.52|11973.52|11973.52|11973.52|11973.52|11973.52|11973.52|0
1655990550000|2022-06-23 13:22:30|11976.32|11976.32|11974.92|11974.92|11976.32|11976.32|11974.92|11974.92|0
1655990610000|2022-06-23 13:23:30|11971.74|11971.74|11971.74|11971.74|11971.74|11971.74|11971.74|11971.74|0
1655990710000|2022-06-23 13:25:10|11966.98|11966.98|11966.98|11966.98|11966.98|11966.98|11966.98|11966.98|0
1655990790000|2022-06-23 13:26:30|11962.22|11962.22|11962.22|11962.22|11962.22|11962.22|11962.22|11962.22|0
1655990800000|2022-06-23 13:26:40|11963.81|11963.81|11963.81|11963.81|11963.81|11963.81|11963.81|11963.81|0
1655990840000|2022-06-23 13:27:20|11959.04|11959.04|11959.04|11959.04|11959.04|11959.04|11959.04|11959.04|0
1655990850000|2022-06-23 13:27:30|11957.46|11957.46|11960.25|11960.25|11961.65|11961.65|11957.46|11957.46|0
1655990860000|2022-06-23 13:27:40|11957.46|11957.46|11957.46|11957.46|11957.46|11957.46|11957.46|11957.46|0
1655990870000|2022-06-23 13:27:50|11955.87|11955.87|11955.87|11955.87|11955.87|11955.87|11955.87|11955.87|0
1655990880000|2022-06-23 13:28:00|11954.28|11954.28|11954.28|11954.28|11954.28|11954.28|11954.28|11954.28|0
1655990910000|2022-06-23 13:28:30|11952.69|11952.69|11952.69|11952.69|11952.69|11952.69|11952.69|11952.69|0
1655990920000|2022-06-23 13:28:40|11955.87|11955.87|11955.87|11955.87|11955.87|11955.87|11955.87|11955.87|0
1655990940000|2022-06-23 13:29:00|11960.63|11960.63|11962.03|11962.03|11962.03|11962.03|11960.63|11960.63|0
1655990960000|2022-06-23 13:29:20|11960.63|11960.63|11957.65|11957.65|11960.63|11960.63|11957.65|11957.65|0
1655990970000|2022-06-23 13:29:30|11956.25|11956.25|11956.25|11956.25|11956.25|11956.25|11956.25|11956.25|0
1655990980000|2022-06-23 13:29:40|11954.85|11954.85|11954.85|11954.85|11954.85|11954.85|11954.85|11954.85|0
1655991000000|2022-06-23 13:30:00|11959.61|11959.61|11972.5|11972.5|11975.68|11975.68|11958.22|11958.22|0
1655991010000|2022-06-23 13:30:10|11970.91|11970.91|11966.15|11966.15|11970.91|11970.91|11966.15|11966.15|0
1655991030000|2022-06-23 13:30:30|11958.22|11958.22|11955.04|11955.04|11958.22|11958.22|11953.45|11953.45|0
1655991040000|2022-06-23 13:30:40|11957.84|11957.84|11959.42|11959.42|11959.42|11959.42|11957.84|11957.84|0
1655991050000|2022-06-23 13:30:50|11961.01|11961.01|11961.01|11961.01|11961.01|11961.01|11961.01|11961.01|0
1655991060000|2022-06-23 13:31:00|11965.77|11965.77|11965.77|11965.77|11967.36|11967.36|11965.77|11965.77|0
1655991100000|2022-06-23 13:31:40|11968.57|11968.57|11965.39|11965.39|11968.57|11968.57|11965.39|11965.39|0
1655991110000|2022-06-23 13:31:50|11962.6|11962.6|11961.2|11961.2|11962.6|11962.6|11961.2|11961.2|0
1655991120000|2022-06-23 13:32:00|11960.74|11960.74|11960.74|11960.74|11960.74|11960.74|11960.74|11960.74|0
1655991140000|2022-06-23 13:32:20|11946.45|11946.45|11945.33|11945.33|11946.45|11946.45|11944.87|11944.87|0
1655991150000|2022-06-23 13:32:30|11948.5|11948.5|11948.5|11948.5|11948.5|11948.5|11948.5|11948.5|0
1655991160000|2022-06-23 13:32:40|11946.91|11946.91|11946.91|11946.91|11946.91|11946.91|11946.91|11946.91|0
1655991170000|2022-06-23 13:32:50|11935.73|11935.73|11931.35|11931.35|11935.73|11935.73|11931.35|11931.35|0
1655991190000|2022-06-23 13:33:10|11936.94|11936.94|11942.05|11942.05|11942.05|11942.05|11936.94|11936.94|0
1655991200000|2022-06-23 13:33:20|11946.81|11946.81|11952.78|11952.78|11952.78|11952.78|11946.81|11946.81|0
1655991210000|2022-06-23 13:33:30|11953.24|11953.24|11953.24|11953.24|11953.24|11953.24|11953.24|11953.24|0
1655991240000|2022-06-23 13:34:00|11951.84|11951.84|11950.45|11950.45|11951.84|11951.84|11950.45|11950.45|0
1655991260000|2022-06-23 13:34:20|11948.86|11948.86|11948.86|11948.86|11948.86|11948.86|11948.86|11948.86|0
1655991270000|2022-06-23 13:34:30|11947.46|11947.46|11944.67|11944.67|11947.46|11947.46|11944.67|11944.67|0
1655991280000|2022-06-23 13:34:40|11944.21|11944.21|11943.75|11943.75|11944.21|11944.21|11943.75|11943.75|0
1655991300000|2022-06-23 13:35:00|11943.29|11943.29|11942.83|11942.83|11943.29|11943.29|11942.83|11942.83|0
1655991340000|2022-06-23 13:35:40|11933.31|11933.31|11933.31|11933.31|11933.31|11933.31|11933.31|11933.31|0
1655991350000|2022-06-23 13:35:50|11931.72|11931.72|11916.98|11916.98|11931.72|11931.72|11912.79|11912.79|0
1655991360000|2022-06-23 13:36:00|11918.57|11918.57|11920.16|11920.16|11920.16|11920.16|11918.57|11918.57|0
1655991400000|2022-06-23 13:36:40|11912.22|11912.22|11912.22|11912.22|11912.22|11912.22|11912.22|11912.22|0
1655991410000|2022-06-23 13:36:50|11913.81|11913.81|11913.81|11913.81|11915.39|11915.39|11913.81|11913.81|0
1655991440000|2022-06-23 13:37:20|11909.04|11909.04|11909.04|11909.04|11909.04|11909.04|11909.04|11909.04|0
1655991450000|2022-06-23 13:37:30|11905.87|11905.87|11905.87|11905.87|11905.87|11905.87|11905.87|11905.87|0
1655991460000|2022-06-23 13:37:40|11901.11|11901.11|11902.69|11902.69|11902.69|11902.69|11901.11|11901.11|0
1655991480000|2022-06-23 13:38:00|11904.28|11904.28|11904.28|11904.28|11904.28|11904.28|11904.28|11904.28|0
1655991490000|2022-06-23 13:38:10|11903.15|11903.15|11903.15|11903.15|11903.15|11903.15|11903.15|11903.15|0
1655991500000|2022-06-23 13:38:20|11906.33|11906.33|11906.33|11906.33|11906.33|11906.33|11906.33|11906.33|0
1655991510000|2022-06-23 13:38:30|11906.79|11906.79|11906.79|11906.79|11906.79|11906.79|11906.79|11906.79|0
1655991520000|2022-06-23 13:38:40|11905.2|11905.2|11900.63|11900.63|11905.2|11905.2|11900.63|11900.63|0
1655991530000|2022-06-23 13:38:50|11897.83|11897.83|11895.04|11895.04|11897.83|11897.83|11895.04|11895.04|0
1655991540000|2022-06-23 13:39:00|11890.27|11890.27|11890.27|11890.27|11890.27|11890.27|11890.27|11890.27|0
1655991580000|2022-06-23 13:39:40|11887.1|11887.1|11887.1|11887.1|11887.1|11887.1|11887.1|11887.1|0
1655991590000|2022-06-23 13:39:50|11888.5|11888.5|11888.5|11888.5|11888.5|11888.5|11888.5|11888.5|0
1655991600000|2022-06-23 13:40:00|11884.3|11884.3|11884.3|11884.3|11884.3|11884.3|11884.3|11884.3|0
1655991610000|2022-06-23 13:40:10|11879.54|11879.54|11888.31|11888.31|11888.31|11888.31|11879.54|11879.54|0
1655991620000|2022-06-23 13:40:20|11889.89|11889.89|11889.89|11889.89|11889.89|11889.89|11889.89|11889.89|0
1655991630000|2022-06-23 13:40:30|11891.48|11891.48|11897.45|11897.45|11897.45|11897.45|11891.48|11891.48|0
1655991660000|2022-06-23 13:41:00|11899.04|11899.04|11899.04|11899.04|11899.04|11899.04|11899.04|11899.04|0
1655991700000|2022-06-23 13:41:40|11897.64|11897.64|11894.85|11894.85|11897.64|11897.64|11894.85|11894.85|0
1655991720000|2022-06-23 13:42:00|11890.08|11890.08|11891.67|11891.67|11891.67|11891.67|11890.08|11890.08|0
1655991750000|2022-06-23 13:42:30|11895.86|11895.86|11892.61|11892.61|11895.86|11895.86|11892.61|11892.61|0
1655991780000|2022-06-23 13:43:00|11900.55|11900.55|11900.55|11900.55|11900.55|11900.55|11900.55|11900.55|0
1655991810000|2022-06-23 13:43:30|11903.72|11903.72|11909.31|11909.31|11909.31|11909.31|11903.72|11903.72|0
1655991830000|2022-06-23 13:43:50|11910.9|11910.9|11910.9|11910.9|11910.9|11910.9|11910.9|11910.9|0
1655991840000|2022-06-23 13:44:00|11909.31|11909.31|11909.31|11909.31|11909.31|11909.31|11909.31|11909.31|0
1655991850000|2022-06-23 13:44:10|11907.73|11907.73|11906.14|11906.14|11907.73|11907.73|11906.14|11906.14|0
1655991870000|2022-06-23 13:44:30|11902.96|11902.96|11902.96|11902.96|11902.96|11902.96|11902.96|11902.96|0
1655992010000|2022-06-23 13:46:50|11901.3|11901.3|11901.3|11901.3|11901.3|11901.3|11901.3|11901.3|0
1655992020000|2022-06-23 13:47:00|11902.9|11902.9|11902.9|11902.9|11902.9|11902.9|11901.5|11901.5|0
1655992050000|2022-06-23 13:47:30|11907.6|11907.6|11907.6|11907.6|11907.6|11907.6|11907.6|11907.6|0
1655992060000|2022-06-23 13:47:40|11904.5|11904.5|11904.5|11904.5|11904.5|11904.5|11904.5|11904.5|0
1655992070000|2022-06-23 13:47:50|11898.1|11898.1|11896.5|11896.5|11898.1|11898.1|11896.5|11896.5|0
1655992080000|2022-06-23 13:48:00|11899.7|11899.7|11899.7|11899.7|11899.7|11899.7|11899.7|11899.7|0
1655992100000|2022-06-23 13:48:20|11901.3|11901.3|11901.3|11901.3|11901.3|11901.3|11901.3|11901.3|0
1655992110000|2022-06-23 13:48:30|11898.1|11898.1|11898.1|11898.1|11898.1|11898.1|11898.1|11898.1|0
1655992120000|2022-06-23 13:48:40|11896.7|11896.7|11893.5|11893.5|11896.7|11896.7|11893.5|11893.5|0
1655992130000|2022-06-23 13:48:50|11892|11892|11892|11892|11892|11892|11892|11892|0
1655992140000|2022-06-23 13:49:00|11893.5|11893.5|11893.5|11893.5|11893.5|11893.5|11893.5|11893.5|0
1655992150000|2022-06-23 13:49:10|11892.1|11892.1|11892.1|11892.1|11892.1|11892.1|11892.1|11892.1|0
1655992170000|2022-06-23 13:49:30|11891.7|11891.7|11890.3|11890.3|11891.7|11891.7|11890.3|11890.3|0
1655992180000|2022-06-23 13:49:40|11888.7|11888.7|11888.7|11888.7|11888.7|11888.7|11888.7|11888.7|0
1655992190000|2022-06-23 13:49:50|11887.1|11887.1|11890.3|11890.3|11890.3|11890.3|11887.1|11887.1|0
1655992200000|2022-06-23 13:50:00|11888.7|11888.7|11887.1|11887.1|11888.7|11888.7|11887.1|11887.1|0
1655992210000|2022-06-23 13:50:10|11891.9|11891.9|11896.6|11896.6|11896.6|11896.6|11891.9|11891.9|0
1655992220000|2022-06-23 13:50:20|11895.1|11895.1|11895.1|11895.1|11895.1|11895.1|11895.1|11895.1|0
1655992250000|2022-06-23 13:50:50|11893.5|11893.5|11895.1|11895.1|11901.4|11901.4|11893.5|11893.5|0
1655992260000|2022-06-23 13:51:00|11898.2|11898.2|11898.2|11898.2|11898.2|11898.2|11898.2|11898.2|0
1655992270000|2022-06-23 13:51:10|11899.8|11899.8|11899.8|11899.8|11899.8|11899.8|11899.8|11899.8|0
1655992280000|2022-06-23 13:51:20|11897|11897|11897|11897|11897|11897|11897|11897|0
1655992290000|2022-06-23 13:51:30|11894.2|11894.2|11894.2|11894.2|11894.2|11894.2|11894.2|11894.2|0
1655992310000|2022-06-23 13:51:50|11892.6|11892.6|11894.2|11894.2|11894.2|11894.2|11892.6|11892.6|0
1655992320000|2022-06-23 13:52:00|11891.4|11891.4|11889.8|11889.8|11891.4|11891.4|11889.8|11889.8|0
1655992330000|2022-06-23 13:52:10|11886.7|11886.7|11889.8|11889.8|11889.8|11889.8|11886.7|11886.7|0
1655992340000|2022-06-23 13:52:20|11886.7|11886.7|11881.4|11881.4|11886.7|11886.7|11881.4|11881.4|0
1655992410000|2022-06-23 13:53:30|11883|11883|11883|11883|11883|11883|11883|11883|0
1655992420000|2022-06-23 13:53:40|11885.8|11885.8|11885.8|11885.8|11885.8|11885.8|11885.8|11885.8|0
1655992440000|2022-06-23 13:54:00|11895.1|11895.1|11895.1|11895.1|11895.1|11895.1|11895.1|11895.1|0
1655992450000|2022-06-23 13:54:10|11896.7|11896.7|11896.7|11896.7|11896.7|11896.7|11896.7|11896.7|0
1655992490000|2022-06-23 13:54:50|11898.3|11898.3|11896.9|11896.9|11898.3|11898.3|11896.9|11896.9|0
1655992500000|2022-06-23 13:55:00|11897.8|11897.8|11897.8|11897.8|11897.8|11897.8|11897.8|11897.8|0
1655992510000|2022-06-23 13:55:10|11896.4|11896.4|11896.4|11896.4|11896.4|11896.4|11896.4|11896.4|0
1655992520000|2022-06-23 13:55:20|11893.2|11893.2|11896.4|11896.4|11896.4|11896.4|11893.2|11893.2|0
1655992530000|2022-06-23 13:55:30|11896.9|11896.9|11901.6|11901.6|11901.6|11901.6|11896.9|11896.9|0
1655992560000|2022-06-23 13:56:00|11907.2|11907.2|11912|11912|11912|11912|11907.2|11907.2|0
1655992590000|2022-06-23 13:56:30|11919.9|11919.9|11918.3|11918.3|11919.9|11919.9|11918.3|11918.3|0
1655992610000|2022-06-23 13:56:50|11916.7|11916.7|11916.7|11916.7|11916.7|11916.7|11916.7|11916.7|0
1655992620000|2022-06-23 13:57:00|11912.1|11912.1|11913.5|11913.5|11913.5|11913.5|11912.1|11912.1|0
1655992630000|2022-06-23 13:57:10|11912.1|11912.1|11912.1|11912.1|11912.1|11912.1|11912.1|11912.1|0
1655992670000|2022-06-23 13:57:50|11913|11913|11913|11913|11913|11913|11913|11913|0
1655992700000|2022-06-23 13:58:20|11914.6|11914.6|11922|11922|11922|11922|11914.6|11914.6|0
1655992710000|2022-06-23 13:58:30|11925.1|11925.1|11927.9|11927.9|11927.9|11927.9|11925.1|11925.1|0
1655992750000|2022-06-23 13:59:10|11928.6|11928.6|11928.6|11928.6|11928.6|11928.6|11928.6|11928.6|0
1655992820000|2022-06-23 14:00:20|11928.77|11928.77|11930.36|11930.36|11930.36|11930.36|11928.77|11928.77|0
1655992870000|2022-06-23 14:01:10|11935.12|11935.12|11935.12|11935.12|11935.12|11935.12|11935.12|11935.12|0
1655992890000|2022-06-23 14:01:30|11928.77|11928.77|11928.77|11928.77|11928.77|11928.77|11928.77|11928.77|0
1655992980000|2022-06-23 14:03:00|11930.47|11930.47|11937.84|11937.84|11937.84|11937.84|11930.47|11930.47|0
1655992990000|2022-06-23 14:03:10|11934.66|11934.66|11934.66|11934.66|11934.66|11934.66|11934.66|11934.66|0
1655993030000|2022-06-23 14:03:50|11933.27|11933.27|11930.09|11930.09|11933.27|11933.27|11930.09|11930.09|0
1655993050000|2022-06-23 14:04:10|11931.68|11931.68|11933.08|11933.08|11933.08|11933.08|11931.68|11931.68|0
1655993060000|2022-06-23 14:04:20|11934.66|11934.66|11937.46|11937.46|11937.46|11937.46|11934.66|11934.66|0
1655993070000|2022-06-23 14:04:30|11940.63|11940.63|11940.63|11940.63|11940.63|11940.63|11940.63|11940.63|0
1655993080000|2022-06-23 14:04:40|11945.4|11945.4|11945.4|11945.4|11945.4|11945.4|11945.4|11945.4|0
1655993090000|2022-06-23 14:04:50|11943.81|11943.81|11943.81|11943.81|11943.81|11943.81|11943.81|11943.81|0
1655993110000|2022-06-23 14:05:10|11942.22|11942.22|11943.81|11943.81|11943.81|11943.81|11942.22|11942.22|0
1655993120000|2022-06-23 14:05:20|11942.41|11942.41|11942.41|11942.41|11942.41|11942.41|11942.41|11942.41|0
1655993160000|2022-06-23 14:06:00|11943.81|11943.81|11941.01|11941.01|11943.81|11943.81|11941.01|11941.01|0
1655993170000|2022-06-23 14:06:10|11942.6|11942.6|11941.2|11941.2|11942.6|11942.6|11939.8|11939.8|0
1655993210000|2022-06-23 14:06:50|11942.79|11942.79|11942.79|11942.79|11942.79|11942.79|11942.79|11942.79|0
1655993220000|2022-06-23 14:07:00|11941.2|11941.2|11938.03|11938.03|11941.2|11941.2|11938.03|11938.03|0
1655993240000|2022-06-23 14:07:20|11934.85|11934.85|11934.85|11934.85|11934.85|11934.85|11934.85|11934.85|0
1655993260000|2022-06-23 14:07:40|11930.09|11930.09|11925.71|11925.71|11930.09|11930.09|11925.71|11925.71|0
1655993270000|2022-06-23 14:07:50|11924.31|11924.31|11923.37|11923.37|11924.31|11924.31|11922.91|11922.91|0
1655993290000|2022-06-23 14:08:10|11924.96|11924.96|11924.96|11924.96|11924.96|11924.96|11924.96|11924.96|0
1655993300000|2022-06-23 14:08:20|11924.04|11924.04|11915.56|11915.56|11924.04|11924.04|11915.56|11915.56|0
1655993310000|2022-06-23 14:08:30|11916.02|11916.02|11912.39|11912.39|11916.02|11916.02|11912.39|11912.39|0
1655993320000|2022-06-23 14:08:40|11910.99|11910.99|11910.99|11910.99|11910.99|11910.99|11910.99|11910.99|0
1655993340000|2022-06-23 14:09:00|11904.64|11904.64|11904.64|11904.64|11904.64|11904.64|11904.64|11904.64|0
1655993350000|2022-06-23 14:09:10|11903.05|11903.05|11897.46|11897.46|11903.05|11903.05|11897.46|11897.46|0
1655993370000|2022-06-23 14:09:30|11893.27|11893.27|11893.27|11893.27|11893.27|11893.27|11893.27|11893.27|0
1655993380000|2022-06-23 14:09:40|11893.73|11893.73|11893.73|11893.73|11893.73|11893.73|11893.73|11893.73|0
1655993400000|2022-06-23 14:10:00|11892.14|11892.14|11890.55|11890.55|11892.14|11892.14|11890.55|11890.55|0
1655993410000|2022-06-23 14:10:10|11889.16|11889.16|11889.16|11889.16|11889.16|11889.16|11889.16|11889.16|0
1655993420000|2022-06-23 14:10:20|11890.55|11890.55|11890.55|11890.55|11890.55|11890.55|11890.55|11890.55|0
1655993430000|2022-06-23 14:10:30|11887.76|11887.76|11880.77|11880.77|11887.76|11887.76|11880.77|11880.77|0
1655993440000|2022-06-23 14:10:40|11882.17|11882.17|11873.21|11873.21|11882.17|11882.17|11873.21|11873.21|0
1655993450000|2022-06-23 14:10:50|11876.01|11876.01|11876.58|11876.58|11876.58|11876.58|11874.61|11874.61|0
1655993480000|2022-06-23 14:11:20|11879.37|11879.37|11879.37|11879.37|11879.37|11879.37|11879.37|11879.37|0
1655993520000|2022-06-23 14:12:00|11879.83|11879.83|11879.83|11879.83|11879.83|11879.83|11879.83|11879.83|0
1655993540000|2022-06-23 14:12:20|11876.66|11876.66|11876.66|11876.66|11876.66|11876.66|11876.66|11876.66|0
1655993590000|2022-06-23 14:13:10|11881.42|11881.42|11880.21|11880.21|11881.42|11881.42|11878.62|11878.62|0
1655993640000|2022-06-23 14:14:00|11881.61|11881.61|11886.18|11886.18|11886.18|11886.18|11881.61|11881.61|0
1655993660000|2022-06-23 14:14:20|11884.78|11884.78|11884.78|11884.78|11884.78|11884.78|11884.78|11884.78|0
1655993670000|2022-06-23 14:14:30|11883.39|11883.39|11880.59|11880.59|11883.39|11883.39|11879.19|11879.19|0
1655993680000|2022-06-23 14:14:40|11879|11879|11881.8|11881.8|11881.8|11881.8|11874.81|11874.81|0
1655993700000|2022-06-23 14:15:00|11880.88|11880.88|11880.88|11880.88|11880.88|11880.88|11880.88|11880.88|0
1655993710000|2022-06-23 14:15:10|11882.47|11882.47|11882.47|11882.47|11882.47|11882.47|11882.47|11882.47|0
1655993720000|2022-06-23 14:15:20|11878.27|11878.27|11878.27|11878.27|11878.27|11878.27|11878.27|11878.27|0
1655993740000|2022-06-23 14:15:40|11870.34|11870.34|11871.92|11871.92|11871.92|11871.92|11868.94|11868.94|0
1655993750000|2022-06-23 14:15:50|11866.33|11866.33|11862.14|11862.14|11866.33|11866.33|11862.14|11862.14|0
1655993760000|2022-06-23 14:16:00|11861.68|11861.68|11853.93|11853.93|11861.68|11861.68|11853.93|11853.93|0
1655993770000|2022-06-23 14:16:10|11849.74|11849.74|11849.74|11849.74|11849.74|11849.74|11849.74|11849.74|0
1655993780000|2022-06-23 14:16:20|11849.28|11849.28|11849.28|11849.28|11849.28|11849.28|11849.28|11849.28|0
1655993790000|2022-06-23 14:16:30|11846.48|11846.48|11846.48|11846.48|11846.48|11846.48|11846.48|11846.48|0
1655993800000|2022-06-23 14:16:40|11850.68|11850.68|11850.68|11850.68|11850.68|11850.68|11850.68|11850.68|0
1655993810000|2022-06-23 14:16:50|11849.09|11849.09|11840.14|11840.14|11849.09|11849.09|11840.14|11840.14|0
1655993820000|2022-06-23 14:17:00|11844.9|11844.9|11846.3|11846.3|11846.3|11846.3|11844.9|11844.9|0
1655993830000|2022-06-23 14:17:10|11843.12|11843.12|11843.12|11843.12|11843.12|11843.12|11843.12|11843.12|0
1655993840000|2022-06-23 14:17:20|11844.71|11844.71|11844.71|11844.71|11844.71|11844.71|11844.71|11844.71|0
1655993860000|2022-06-23 14:17:40|11841.91|11841.91|11843.31|11843.31|11843.31|11843.31|11841.91|11841.91|0
1655993890000|2022-06-23 14:18:10|11841.72|11841.72|11841.72|11841.72|11841.72|11841.72|11841.72|11841.72|0
1655993900000|2022-06-23 14:18:20|11837.53|11837.53|11837.53|11837.53|11837.53|11837.53|11837.53|11837.53|0
1655993910000|2022-06-23 14:18:30|11840.7|11840.7|11840.7|11840.7|11840.7|11840.7|11840.7|11840.7|0
1655993930000|2022-06-23 14:18:50|11835.11|11835.11|11835.11|11835.11|11835.11|11835.11|11835.11|11835.11|0
1655993960000|2022-06-23 14:19:20|11834.65|11834.65|11834.65|11834.65|11834.65|11834.65|11834.65|11834.65|0
1655993980000|2022-06-23 14:19:40|11833.26|11833.26|11833.26|11833.26|11833.26|11833.26|11833.26|11833.26|0
1655993990000|2022-06-23 14:19:50|11838.02|11838.02|11838.02|11838.02|11838.02|11838.02|11838.02|11838.02|0
1655994000000|2022-06-23 14:20:00|11842.21|11842.21|11855.07|11855.07|11855.07|11855.07|11842.21|11842.21|0
1655994010000|2022-06-23 14:20:10|11851.9|11851.9|11853.48|11853.48|11853.48|11853.48|11851.9|11851.9|0
1655994030000|2022-06-23 14:20:30|11852.09|11852.09|11852.09|11852.09|11852.09|11852.09|11852.09|11852.09|0
1655994040000|2022-06-23 14:20:40|11854.88|11854.88|11856.28|11856.28|11856.28|11856.28|11854.88|11854.88|0
1655994050000|2022-06-23 14:20:50|11859.45|11859.45|11861.04|11861.04|11861.04|11861.04|11859.45|11859.45|0
1655994060000|2022-06-23 14:21:00|11857.87|11857.87|11861.04|11861.04|11861.04|11861.04|11857.87|11857.87|0
1655994070000|2022-06-23 14:21:10|11863.84|11863.84|11863.84|11863.84|11863.84|11863.84|11863.84|11863.84|0
1655994080000|2022-06-23 14:21:20|11865.23|11865.23|11866.82|11866.82|11866.82|11866.82|11865.23|11865.23|0
1655994090000|2022-06-23 14:21:30|11870|11870|11870|11870|11870|11870|11870|11870|0
1655994140000|2022-06-23 14:22:20|11871.39|11871.39|11875.59|11875.59|11875.59|11875.59|11871.39|11871.39|0
1655994170000|2022-06-23 14:22:50|11872.6|11872.6|11872.6|11872.6|11872.6|11872.6|11872.6|11872.6|0
1655994180000|2022-06-23 14:23:00|11871.21|11871.21|11871.21|11871.21|11871.21|11871.21|11871.21|11871.21|0
1655994190000|2022-06-23 14:23:10|11869.62|11869.62|11869.62|11869.62|11869.62|11869.62|11869.62|11869.62|0
1655994220000|2022-06-23 14:23:40|11871.21|11871.21|11871.21|11871.21|11871.21|11871.21|11871.21|11871.21|0
1655994230000|2022-06-23 14:23:50|11872.6|11872.6|11871.21|11871.21|11872.6|11872.6|11871.21|11871.21|0
1655994240000|2022-06-23 14:24:00|11872.79|11872.79|11872.79|11872.79|11872.79|11872.79|11872.79|11872.79|0
1655994270000|2022-06-23 14:24:30|11869.62|11869.62|11869.62|11869.62|11869.62|11869.62|11869.62|11869.62|0
1655994290000|2022-06-23 14:24:50|11866.44|11866.44|11861.68|11861.68|11866.44|11866.44|11861.68|11861.68|0
1655994310000|2022-06-23 14:25:10|11860.76|11860.76|11851.24|11851.24|11860.76|11860.76|11851.24|11851.24|0
1655994330000|2022-06-23 14:25:30|11852.82|11852.82|11854.41|11854.41|11854.41|11854.41|11852.82|11852.82|0
1655994360000|2022-06-23 14:26:00|11850.22|11850.22|11850.22|11850.22|11850.22|11850.22|11850.22|11850.22|0
1655994370000|2022-06-23 14:26:10|11845.46|11845.46|11843.87|11843.87|11845.46|11845.46|11843.87|11843.87|0
1655994390000|2022-06-23 14:26:30|11842.28|11842.28|11840.88|11840.88|11842.28|11842.28|11840.88|11840.88|0
1655994410000|2022-06-23 14:26:50|11836.12|11836.12|11830.45|11830.45|11836.12|11836.12|11830.45|11830.45|0
1655994420000|2022-06-23 14:27:00|11833.25|11833.25|11839.03|11839.03|11839.03|11839.03|11833.25|11833.25|0
1655994430000|2022-06-23 14:27:10|11838.57|11838.57|11838.57|11838.57|11838.57|11838.57|11838.57|11838.57|0
1655994450000|2022-06-23 14:27:30|11839.03|11839.03|11837.63|11837.63|11839.03|11839.03|11837.63|11837.63|0
1655994480000|2022-06-23 14:28:00|11848.74|11848.74|11848.74|11848.74|11848.74|11848.74|11848.74|11848.74|0
1655994500000|2022-06-23 14:28:20|11851.54|11851.54|11851.54|11851.54|11851.54|11851.54|11851.54|11851.54|0
1655994510000|2022-06-23 14:28:30|11848.36|11848.36|11848.36|11848.36|11848.36|11848.36|11848.36|11848.36|0
1655994540000|2022-06-23 14:29:00|11849.76|11849.76|11849.76|11849.76|11849.76|11849.76|11849.76|11849.76|0
1655994550000|2022-06-23 14:29:10|11852.93|11852.93|11854.33|11854.33|11854.33|11854.33|11852.93|11852.93|0
1655994580000|2022-06-23 14:29:40|11855.73|11855.73|11855.73|11855.73|11855.73|11855.73|11855.73|11855.73|0
1655994600000|2022-06-23 14:30:00|11854.14|11854.14|11854.14|11854.14|11854.14|11854.14|11854.14|11854.14|0
1655994630000|2022-06-23 14:30:30|11857.32|11857.32|11858.91|11858.91|11858.91|11858.91|11857.32|11857.32|0
1655994640000|2022-06-23 14:30:40|11861.7|11861.7|11860.3|11860.3|11861.7|11861.7|11860.3|11860.3|0
1655994670000|2022-06-23 14:31:10|11866.65|11866.65|11866.65|11866.65|11866.65|11866.65|11866.65|11866.65|0
1655994680000|2022-06-23 14:31:20|11868.05|11868.05|11868.51|11868.51|11868.51|11868.51|11868.05|11868.05|0
1655994690000|2022-06-23 14:31:30|11870.1|11870.1|11866.92|11866.92|11870.1|11870.1|11866.92|11866.92|0
1655994700000|2022-06-23 14:31:40|11865.33|11865.33|11858.35|11858.35|11865.33|11865.33|11858.35|11858.35|0
1655994710000|2022-06-23 14:31:50|11855.55|11855.55|11857.52|11857.52|11857.52|11857.52|11852.75|11852.75|0
1655994720000|2022-06-23 14:32:00|11857.98|11857.98|11857.98|11857.98|11857.98|11857.98|11857.98|11857.98|0
1655994730000|2022-06-23 14:32:10|11860.77|11860.77|11860.77|11860.77|11860.77|11860.77|11860.77|11860.77|0
1655994770000|2022-06-23 14:32:50|11859.18|11859.18|11859.18|11859.18|11859.18|11859.18|11859.18|11859.18|0
1655994790000|2022-06-23 14:33:10|11862.36|11862.36|11863.95|11863.95|11865.53|11865.53|11862.36|11862.36|0
1655994810000|2022-06-23 14:33:30|11861.15|11861.15|11859.56|11859.56|11861.15|11861.15|11859.56|11859.56|0
1655994840000|2022-06-23 14:34:00|11858.17|11858.17|11866.1|11866.1|11866.1|11866.1|11858.17|11858.17|0
1655994900000|2022-06-23 14:35:00|11862.93|11862.93|11861.53|11861.53|11862.93|11862.93|11861.53|11861.53|0
1655994910000|2022-06-23 14:35:10|11862.93|11862.93|11862.93|11862.93|11862.93|11862.93|11862.93|11862.93|0
1655994940000|2022-06-23 14:35:40|11866.1|11866.1|11866.1|11866.1|11866.1|11866.1|11866.1|11866.1|0
1655995040000|2022-06-23 14:37:20|11873.79|11873.79|11873.79|11873.79|11873.79|11873.79|11873.79|11873.79|0
1655995050000|2022-06-23 14:37:30|11881.73|11881.73|11887.7|11887.7|11887.7|11887.7|11881.73|11881.73|0
1655995100000|2022-06-23 14:38:20|11886.78|11886.78|11886.78|11886.78|11886.78|11886.78|11886.78|11886.78|0
1655995160000|2022-06-23 14:39:20|11890.97|11890.97|11892.56|11892.56|11892.56|11892.56|11890.97|11890.97|0
1655995190000|2022-06-23 14:39:50|11898.91|11898.91|11899.37|11899.37|11899.37|11899.37|11898.91|11898.91|0
1655995300000|2022-06-23 14:41:40|11909.54|11909.54|11908.15|11908.15|11909.54|11909.54|11908.15|11908.15|0
1655995320000|2022-06-23 14:42:00|11909.73|11909.73|11909.73|11909.73|11909.73|11909.73|11909.73|11909.73|0
1655995330000|2022-06-23 14:42:10|11906.56|11906.56|11906.56|11906.56|11906.56|11906.56|11906.56|11906.56|0
1655995360000|2022-06-23 14:42:40|11904.97|11904.97|11888.84|11888.84|11904.97|11904.97|11884.64|11884.64|0
1655995370000|2022-06-23 14:42:50|11887.44|11887.44|11886.04|11886.04|11887.44|11887.44|11886.04|11886.04|0
1655995380000|2022-06-23 14:43:00|11884.45|11884.45|11878.86|11878.86|11884.45|11884.45|11874.67|11874.67|0
1655995420000|2022-06-23 14:43:40|11884.45|11884.45|11884.45|11884.45|11884.45|11884.45|11881.66|11881.66|0
1655995450000|2022-06-23 14:44:10|11883.06|11883.06|11883.06|11883.06|11883.06|11883.06|11883.06|11883.06|0
1655995470000|2022-06-23 14:44:30|11887.82|11887.82|11887.82|11887.82|11887.82|11887.82|11887.82|11887.82|0
1655995480000|2022-06-23 14:44:40|11886.42|11886.42|11885.02|11885.02|11886.42|11886.42|11885.02|11885.02|0
1655995490000|2022-06-23 14:44:50|11884.56|11884.56|11884.56|11884.56|11884.56|11884.56|11884.56|11884.56|0
1655995510000|2022-06-23 14:45:10|11883.17|11883.17|11884.08|11884.08|11884.08|11884.08|11883.17|11883.17|0
1655995520000|2022-06-23 14:45:20|11879.89|11879.89|11865.81|11865.81|11879.89|11879.89|11865.81|11865.81|0
1655995540000|2022-06-23 14:45:40|11867.21|11867.21|11868.61|11868.61|11868.61|11868.61|11867.21|11867.21|0
1655995550000|2022-06-23 14:45:50|11871.41|11871.41|11871.41|11871.41|11871.41|11871.41|11871.41|11871.41|0
1655995590000|2022-06-23 14:46:30|11869.82|11869.82|11869.82|11869.82|11869.82|11869.82|11869.82|11869.82|0
1655995600000|2022-06-23 14:46:40|11872.61|11872.61|11872.61|11872.61|11872.61|11872.61|11872.61|11872.61|0
1655995610000|2022-06-23 14:46:50|11875.41|11875.41|11877|11877|11877|11877|11875.41|11875.41|0
1655995620000|2022-06-23 14:47:00|11880.17|11880.17|11885.95|11885.95|11885.95|11885.95|11880.17|11880.17|0
1655995660000|2022-06-23 14:47:40|11887.35|11887.35|11887.35|11887.35|11887.35|11887.35|11887.35|11887.35|0
1655995670000|2022-06-23 14:47:50|11891.54|11891.54|11891.54|11891.54|11891.54|11891.54|11891.54|11891.54|0
1655995680000|2022-06-23 14:48:00|11892.94|11892.94|11890.15|11890.15|11892.94|11892.94|11890.15|11890.15|0
1655995690000|2022-06-23 14:48:10|11883.8|11883.8|11883.8|11883.8|11883.8|11883.8|11883.8|11883.8|0
1655995700000|2022-06-23 14:48:20|11886.59|11886.59|11886.59|11886.59|11886.59|11886.59|11886.59|11886.59|0
1655995720000|2022-06-23 14:48:40|11883.8|11883.8|11883.8|11883.8|11883.8|11883.8|11883.8|11883.8|0
1655995730000|2022-06-23 14:48:50|11886.97|11886.97|11889.77|11889.77|11889.77|11889.77|11886.97|11886.97|0
1655995740000|2022-06-23 14:49:00|11892.56|11892.56|11900.31|11900.31|11900.31|11900.31|11892.56|11892.56|0
1655995750000|2022-06-23 14:49:10|11903.48|11903.48|11903.48|11903.48|11903.48|11903.48|11903.48|11903.48|0
1655995830000|2022-06-23 14:50:30|11892.75|11892.75|11894.34|11894.34|11894.34|11894.34|11892.75|11892.75|0
1655995850000|2022-06-23 14:50:50|11897.51|11897.51|11897.51|11897.51|11897.51|11897.51|11897.51|11897.51|0
1655995860000|2022-06-23 14:51:00|11894.72|11894.72|11885.95|11885.95|11894.72|11894.72|11885.95|11885.95|0
1655995880000|2022-06-23 14:51:20|11888.75|11888.75|11888.75|11888.75|11888.75|11888.75|11888.75|11888.75|0
1655995890000|2022-06-23 14:51:30|11890.34|11890.34|11890.34|11890.34|11890.34|11890.34|11890.34|11890.34|0
1655995900000|2022-06-23 14:51:40|11891.92|11891.92|11891.92|11891.92|11891.92|11891.92|11891.92|11891.92|0
1655995920000|2022-06-23 14:52:00|11893.51|11893.51|11893.51|11893.51|11893.51|11893.51|11893.51|11893.51|0
1655995930000|2022-06-23 14:52:10|11896.31|11896.31|11896.31|11896.31|11896.31|11896.31|11896.31|11896.31|0
1655995940000|2022-06-23 14:52:20|11897.89|11897.89|11896.5|11896.5|11897.89|11897.89|11895.1|11895.1|0
1655995960000|2022-06-23 14:52:40|11898.08|11898.08|11898.08|11898.08|11898.08|11898.08|11898.08|11898.08|0
1655996000000|2022-06-23 14:53:20|11896.69|11896.69|11898.46|11898.46|11901.45|11901.45|11896.69|11896.69|0
1655996020000|2022-06-23 14:53:40|11896.87|11896.87|11896.87|11896.87|11896.87|11896.87|11896.87|11896.87|0
1655996040000|2022-06-23 14:54:00|11895.29|11895.29|11895.29|11895.29|11895.29|11895.29|11895.29|11895.29|0
1655996050000|2022-06-23 14:54:10|11891.09|11891.09|11889.7|11889.7|11891.09|11891.09|11888.3|11888.3|0
1655996080000|2022-06-23 14:54:40|11891.28|11891.28|11885.69|11885.69|11891.28|11891.28|11885.69|11885.69|0
1655996100000|2022-06-23 14:55:00|11884.29|11884.29|11884.29|11884.29|11884.29|11884.29|11884.29|11884.29|0
1655996120000|2022-06-23 14:55:20|11887.09|11887.09|11887.09|11887.09|11887.09|11887.09|11887.09|11887.09|0
1655996150000|2022-06-23 14:55:50|11885.69|11885.69|11885.69|11885.69|11885.69|11885.69|11885.69|11885.69|0
1655996160000|2022-06-23 14:56:00|11884.29|11884.29|11883.09|11883.09|11884.29|11884.29|11881.5|11881.5|0
1655996180000|2022-06-23 14:56:20|11884.67|11884.67|11884.67|11884.67|11884.67|11884.67|11884.67|11884.67|0
1655996190000|2022-06-23 14:56:30|11887.47|11887.47|11891.85|11891.85|11891.85|11891.85|11887.47|11887.47|0
1655996200000|2022-06-23 14:56:40|11893.25|11893.25|11900.81|11900.81|11900.81|11900.81|11893.25|11893.25|0
1655996210000|2022-06-23 14:56:50|11901.73|11901.73|11901.73|11901.73|11901.73|11901.73|11901.73|11901.73|0
1655996230000|2022-06-23 14:57:10|11900.33|11900.33|11901.92|11901.92|11901.92|11901.92|11900.33|11900.33|0
1655996240000|2022-06-23 14:57:20|11903.5|11903.5|11904.9|11904.9|11904.9|11904.9|11903.5|11903.5|0
1655996250000|2022-06-23 14:57:30|11906.49|11906.49|11908.8|11908.8|11908.8|11908.8|11906.49|11906.49|0
1655996270000|2022-06-23 14:57:50|11907.41|11907.41|11907.87|11907.87|11907.87|11907.87|11907.41|11907.41|0
1655996360000|2022-06-23 14:59:20|11901.52|11901.52|11901.52|11901.52|11901.52|11901.52|11901.52|11901.52|0
1655996370000|2022-06-23 14:59:30|11903.1|11903.1|11903.1|11903.1|11903.1|11903.1|11903.1|11903.1|0
1655996390000|2022-06-23 14:59:50|11898.91|11898.91|11898.91|11898.91|11898.91|11898.91|11898.91|11898.91|0
1655996540000|2022-06-23 15:02:20|11887.81|11887.81|11887.81|11887.81|11887.81|11887.81|11887.81|11887.81|0
1655996580000|2022-06-23 15:03:00|11889.21|11889.21|11887.83|11887.83|11889.21|11889.21|11887.83|11887.83|0
1655996600000|2022-06-23 15:03:20|11884.65|11884.65|11881.86|11881.86|11884.65|11884.65|11881.86|11881.86|0
1655996610000|2022-06-23 15:03:30|11878.68|11878.68|11878.68|11878.68|11878.68|11878.68|11878.68|11878.68|0
1655996620000|2022-06-23 15:03:40|11877.29|11877.29|11877.29|11877.29|11877.29|11877.29|11877.29|11877.29|0
1655996630000|2022-06-23 15:03:50|11878.68|11878.68|11877.1|11877.1|11878.68|11878.68|11873.92|11873.92|0
1655996640000|2022-06-23 15:04:00|11874.3|11874.3|11872.71|11872.71|11874.3|11874.3|11872.71|11872.71|0
1655996750000|2022-06-23 15:05:50|11874.11|11874.11|11877.18|11877.18|11878.76|11878.76|11874.11|11874.11|0
1655996760000|2022-06-23 15:06:00|11878.57|11878.57|11878.57|11878.57|11878.57|11878.57|11878.57|11878.57|0
1655996820000|2022-06-23 15:07:00|11875.4|11875.4|11875.4|11875.4|11875.4|11875.4|11875.4|11875.4|0
1655996830000|2022-06-23 15:07:10|11876.8|11876.8|11876.8|11876.8|11876.8|11876.8|11876.8|11876.8|0
1655996850000|2022-06-23 15:07:30|11879.97|11879.97|11882.96|11882.96|11882.96|11882.96|11879.97|11879.97|0
1655996870000|2022-06-23 15:07:50|11884.54|11884.54|11884.54|11884.54|11884.54|11884.54|11884.54|11884.54|0
1655996880000|2022-06-23 15:08:00|11887.72|11887.72|11889.31|11889.31|11889.31|11889.31|11887.72|11887.72|0
1655996900000|2022-06-23 15:08:20|11887.72|11887.72|11887.72|11887.72|11887.72|11887.72|11887.72|11887.72|0
1655996930000|2022-06-23 15:08:50|11886.13|11886.13|11886.13|11886.13|11886.13|11886.13|11886.13|11886.13|0
1655996940000|2022-06-23 15:09:00|11884.54|11884.54|11886.32|11886.32|11886.32|11886.32|11883.15|11883.15|0
1655996950000|2022-06-23 15:09:10|11887.91|11887.91|11886.97|11886.97|11888.37|11888.37|11886.97|11886.97|0
1655996990000|2022-06-23 15:09:50|11889.77|11889.77|11889.77|11889.77|11889.77|11889.77|11889.77|11889.77|0
1655997030000|2022-06-23 15:10:30|11889.31|11889.31|11892.48|11892.48|11892.48|11892.48|11889.31|11889.31|0
1655997100000|2022-06-23 15:11:40|11894.07|11894.07|11895.47|11895.47|11895.47|11895.47|11894.07|11894.07|0
1655997110000|2022-06-23 15:11:50|11898.64|11898.64|11898.64|11898.64|11898.64|11898.64|11898.64|11898.64|0
1655997140000|2022-06-23 15:12:20|11900.23|11900.23|11900.23|11900.23|11900.23|11900.23|11900.23|11900.23|0
1655997170000|2022-06-23 15:12:50|11901.82|11901.82|11901.82|11901.82|11901.82|11901.82|11901.82|11901.82|0
1655997190000|2022-06-23 15:13:10|11903.4|11903.4|11903.78|11903.78|11903.78|11903.78|11900.61|11900.61|0
1655997220000|2022-06-23 15:13:40|11904.24|11904.24|11901.07|11901.07|11904.24|11904.24|11901.07|11901.07|0
1655997250000|2022-06-23 15:14:10|11899.67|11899.67|11896.87|11896.87|11899.67|11899.67|11896.87|11896.87|0
1655997260000|2022-06-23 15:14:20|11895.48|11895.48|11897.06|11897.06|11897.06|11897.06|11895.48|11895.48|0
1655997270000|2022-06-23 15:14:30|11898.46|11898.46|11898.46|11898.46|11898.46|11898.46|11898.46|11898.46|0
1655997290000|2022-06-23 15:14:50|11899.86|11899.86|11899.86|11899.86|11899.86|11899.86|11899.86|11899.86|0
1655997320000|2022-06-23 15:15:20|11898.46|11898.46|11895.29|11895.29|11898.46|11898.46|11895.29|11895.29|0
1655997330000|2022-06-23 15:15:30|11893.7|11893.7|11889.51|11889.51|11893.7|11893.7|11889.51|11889.51|0
1655997350000|2022-06-23 15:15:50|11887.92|11887.92|11887.92|11887.92|11887.92|11887.92|11887.92|11887.92|0
1655997370000|2022-06-23 15:16:10|11887|11887|11887|11887|11887|11887|11887|11887|0
1655997450000|2022-06-23 15:17:30|11888.59|11888.59|11888.59|11888.59|11888.59|11888.59|11888.59|11888.59|0
1655997480000|2022-06-23 15:18:00|11890.17|11890.17|11890.17|11890.17|11890.17|11890.17|11890.17|11890.17|0
1655997510000|2022-06-23 15:18:30|11895.77|11895.77|11895.77|11895.77|11895.77|11895.77|11895.77|11895.77|0
1655997540000|2022-06-23 15:19:00|11897.16|11897.16|11898.56|11898.56|11898.56|11898.56|11897.16|11897.16|0
1655997550000|2022-06-23 15:19:10|11896.97|11896.97|11896.97|11896.97|11896.97|11896.97|11896.97|11896.97|0
1655997560000|2022-06-23 15:19:20|11898.56|11898.56|11895.39|11895.39|11898.56|11898.56|11895.39|11895.39|0
1655997600000|2022-06-23 15:20:00|11898.56|11898.56|11898.1|11898.1|11898.56|11898.56|11898.1|11898.1|0
1655997610000|2022-06-23 15:20:10|11897.64|11897.64|11897.64|11897.64|11897.64|11897.64|11897.64|11897.64|0
1655997630000|2022-06-23 15:20:30|11900.82|11900.82|11900.82|11900.82|11900.82|11900.82|11900.82|11900.82|0
1655997660000|2022-06-23 15:21:00|11899.23|11899.23|11897.64|11897.64|11899.23|11899.23|11897.64|11897.64|0
1655997710000|2022-06-23 15:21:50|11894.47|11894.47|11894.47|11894.47|11894.47|11894.47|11894.47|11894.47|0
1655997750000|2022-06-23 15:22:30|11891.67|11891.67|11887.48|11887.48|11891.67|11891.67|11887.48|11887.48|0
1655997760000|2022-06-23 15:22:40|11885.89|11885.89|11885.89|11885.89|11885.89|11885.89|11885.89|11885.89|0
1655997770000|2022-06-23 15:22:50|11887.48|11887.48|11887.48|11887.48|11887.48|11887.48|11887.48|11887.48|0
1655997780000|2022-06-23 15:23:00|11888.88|11888.88|11887.48|11887.48|11888.88|11888.88|11887.48|11887.48|0
1655997810000|2022-06-23 15:23:30|11887.02|11887.02|11887.02|11887.02|11887.02|11887.02|11887.02|11887.02|0
1655997870000|2022-06-23 15:24:30|11876.94|11876.94|11876.94|11876.94|11876.94|11876.94|11876.94|11876.94|0
1655997890000|2022-06-23 15:24:50|11875.54|11875.54|11872.74|11872.74|11875.54|11875.54|11872.74|11872.74|0
1655997910000|2022-06-23 15:25:10|11871.16|11871.16|11872.74|11872.74|11872.74|11872.74|11871.16|11871.16|0
1655997920000|2022-06-23 15:25:20|11874.33|11874.33|11877.51|11877.51|11877.51|11877.51|11874.33|11874.33|0
1655997930000|2022-06-23 15:25:30|11880.3|11880.3|11880.3|11880.3|11880.3|11880.3|11880.3|11880.3|0
1655997940000|2022-06-23 15:25:40|11881.89|11881.89|11881.89|11881.89|11881.89|11881.89|11881.89|11881.89|0
1655997950000|2022-06-23 15:25:50|11885.06|11885.06|11887.86|11887.86|11887.86|11887.86|11885.06|11885.06|0
1655997980000|2022-06-23 15:26:20|11886.46|11886.46|11886.46|11886.46|11886.46|11886.46|11886.46|11886.46|0
1655998020000|2022-06-23 15:27:00|11881.7|11881.7|11881.7|11881.7|11881.7|11881.7|11881.7|11881.7|0
1655998030000|2022-06-23 15:27:10|11883.29|11883.29|11883.29|11883.29|11883.29|11883.29|11883.29|11883.29|0
1655998040000|2022-06-23 15:27:20|11881.7|11881.7|11881.7|11881.7|11881.7|11881.7|11881.7|11881.7|0
1655998070000|2022-06-23 15:27:50|11877.51|11877.51|11878.9|11878.9|11878.9|11878.9|11877.51|11877.51|0
1655998110000|2022-06-23 15:28:30|11880.49|11880.49|11880.49|11880.49|11880.49|11880.49|11880.49|11880.49|0
1655998120000|2022-06-23 15:28:40|11878.9|11878.9|11878.9|11878.9|11878.9|11878.9|11878.9|11878.9|0
1655998130000|2022-06-23 15:28:50|11877.98|11877.98|11877.98|11877.98|11877.98|11877.98|11877.98|11877.98|0
1655998140000|2022-06-23 15:29:00|11876.4|11876.4|11879.38|11879.38|11879.38|11879.38|11876.4|11876.4|0
1655998150000|2022-06-23 15:29:10|11877.98|11877.98|11877.98|11877.98|11877.98|11877.98|11877.98|11877.98|0
1655998160000|2022-06-23 15:29:20|11874.81|11874.81|11876.19|11876.19|11876.19|11876.19|11874.81|11874.81|0
1655998170000|2022-06-23 15:29:30|11874.6|11874.6|11874.6|11874.6|11874.6|11874.6|11874.6|11874.6|0
1655998180000|2022-06-23 15:29:40|11876.19|11876.19|11876.19|11876.19|11876.19|11876.19|11874.6|11874.6|0
1655998190000|2022-06-23 15:29:50|11874.6|11874.6|11874.6|11874.6|11874.6|11874.6|11874.6|11874.6|0
1656054910000|2022-06-24 07:15:10|11986.13|11986.13|11986.13|11986.13|11986.13|11986.13|11986.13|11986.13|0
1656054930000|2022-06-24 07:15:30|11995.66|11995.66|11995.66|11995.66|11995.66|11995.66|11995.66|11995.66|0
1656055060000|2022-06-24 07:17:40|11994.26|11994.26|11994.26|11994.26|11994.26|11994.26|11994.26|11994.26|0
1656055070000|2022-06-24 07:17:50|11985.87|11985.87|11985.87|11985.87|11985.87|11985.87|11985.87|11985.87|0
1656055100000|2022-06-24 07:18:20|11990.06|11990.06|11990.06|11990.06|11990.06|11990.06|11990.06|11990.06|0
1656055120000|2022-06-24 07:18:40|11983.08|11983.08|11971.89|11971.89|11983.08|11983.08|11971.89|11971.89|0
1656055170000|2022-06-24 07:19:30|11962.37|11962.37|11962.37|11962.37|11962.37|11962.37|11962.37|11962.37|0
1656055190000|2022-06-24 07:19:50|11959.57|11959.57|11963.77|11963.77|11963.77|11963.77|11959.57|11959.57|0
1656055200000|2022-06-24 07:20:00|11955.83|11955.83|11954.24|11954.24|11955.83|11955.83|11954.24|11954.24|0
1656055210000|2022-06-24 07:20:10|11952.65|11952.65|11952.65|11952.65|11952.65|11952.65|11952.65|11952.65|0
1656055230000|2022-06-24 07:20:30|11946.3|11946.3|11946.3|11946.3|11946.3|11946.3|11946.3|11946.3|0
1656055240000|2022-06-24 07:20:40|11940.71|11940.71|11940.71|11940.71|11940.71|11940.71|11940.71|11940.71|0
1656055250000|2022-06-24 07:20:50|11934.36|11934.36|11934.36|11934.36|11934.36|11934.36|11934.36|11934.36|0
1656055280000|2022-06-24 07:21:20|11931.57|11931.57|11931.57|11931.57|11931.57|11931.57|11931.57|11931.57|0
1656055310000|2022-06-24 07:21:50|11932.97|11932.97|11932.97|11932.97|11932.97|11932.97|11932.97|11932.97|0
1656055320000|2022-06-24 07:22:00|11937.73|11937.73|11937.73|11937.73|11937.73|11937.73|11937.73|11937.73|0
1656055380000|2022-06-24 07:23:00|11934.93|11934.93|11933.16|11933.16|11936.33|11936.33|11933.16|11933.16|0
1656055510000|2022-06-24 07:25:10|11931.57|11931.57|11931.57|11931.57|11931.57|11931.57|11931.57|11931.57|0
1656055590000|2022-06-24 07:26:30|11937.92|11937.92|11937.92|11937.92|11937.92|11937.92|11937.92|11937.92|0
1656055610000|2022-06-24 07:26:50|11936.33|11936.33|11936.33|11936.33|11936.33|11936.33|11936.33|11936.33|0
1656055620000|2022-06-24 07:27:00|11941.09|11941.09|11941.09|11941.09|11941.09|11941.09|11941.09|11941.09|0
1656055650000|2022-06-24 07:27:30|11962.06|11962.06|11964.86|11964.86|11964.86|11964.86|11962.06|11962.06|0
1656055660000|2022-06-24 07:27:40|11969.62|11969.62|11975.21|11975.21|11975.21|11975.21|11969.62|11969.62|0
1656055690000|2022-06-24 07:28:10|11969.62|11969.62|11969.62|11969.62|11969.62|11969.62|11969.62|11969.62|0
1656055740000|2022-06-24 07:29:00|11964.03|11964.03|11962.63|11962.63|11964.03|11964.03|11962.63|11962.63|0
1656055750000|2022-06-24 07:29:10|11968.98|11968.98|11968.98|11968.98|11968.98|11968.98|11968.98|11968.98|0
1656055790000|2022-06-24 07:29:50|11971.77|11971.77|11976.54|11976.54|11976.54|11976.54|11971.77|11971.77|0
1656055870000|2022-06-24 07:31:10|11979.71|11979.71|11979.71|11979.71|11979.71|11979.71|11979.71|11979.71|0
1656055990000|2022-06-24 07:33:10|11982.51|11982.51|11982.51|11982.51|11982.51|11982.51|11982.51|11982.51|0
1656056010000|2022-06-24 07:33:30|11984.09|11984.09|11984.09|11984.09|11984.09|11984.09|11984.09|11984.09|0
1656056090000|2022-06-24 07:34:50|11981.3|11981.3|11981.3|11981.3|11981.3|11981.3|11981.3|11981.3|0
1656056140000|2022-06-24 07:35:40|11978.12|11978.12|11978.12|11978.12|11978.12|11978.12|11978.12|11978.12|0
1656056150000|2022-06-24 07:35:50|11981.3|11981.3|11981.3|11981.3|11981.3|11981.3|11981.3|11981.3|0
1656056170000|2022-06-24 07:36:10|11982.89|11982.89|11982.89|11982.89|11982.89|11982.89|11982.89|11982.89|0
1656056200000|2022-06-24 07:36:40|11979.71|11979.71|11979.71|11979.71|11979.71|11979.71|11979.71|11979.71|0
1656056210000|2022-06-24 07:36:50|11981.3|11981.3|11981.3|11981.3|11981.3|11981.3|11981.3|11981.3|0
1656056240000|2022-06-24 07:37:20|11979.71|11979.71|11979.71|11979.71|11979.71|11979.71|11979.71|11979.71|0
1656056280000|2022-06-24 07:38:00|11984.47|11984.47|11984.47|11984.47|11984.47|11984.47|11984.47|11984.47|0
1656056310000|2022-06-24 07:38:30|11990.82|11990.82|11990.82|11990.82|11990.82|11990.82|11990.82|11990.82|0
1656056340000|2022-06-24 07:39:00|11995.02|11995.02|12004.16|12004.16|12004.16|12004.16|11995.02|11995.02|0
1656056360000|2022-06-24 07:39:20|12002.57|12002.57|12002.57|12002.57|12002.57|12002.57|12002.57|12002.57|0
1656056370000|2022-06-24 07:39:30|11999.78|11999.78|11998.38|11998.38|11999.78|11999.78|11998.38|11998.38|0
1656056410000|2022-06-24 07:40:10|11996.79|11996.79|11996.79|11996.79|11996.79|11996.79|11996.79|11996.79|0
1656056420000|2022-06-24 07:40:20|11998.38|11998.38|11998.38|11998.38|11998.38|11998.38|11998.38|11998.38|0
1656056530000|2022-06-24 07:42:10|11995.59|11995.59|11995.59|11995.59|11995.59|11995.59|11995.59|11995.59|0
1656056540000|2022-06-24 07:42:20|11998.38|11998.38|12001.56|12001.56|12001.56|12001.56|11998.38|11998.38|0
1656056600000|2022-06-24 07:43:20|12005.69|12005.69|12005.69|12005.69|12005.69|12005.69|12005.69|12005.69|0
1656056670000|2022-06-24 07:44:30|12000.1|12000.1|11997.82|11997.82|12001.49|12001.49|11997.82|11997.82|0
1656056700000|2022-06-24 07:45:00|11994.61|11994.61|11994.61|11994.61|11994.61|11994.61|11994.61|11994.61|0
1656056720000|2022-06-24 07:45:20|11993.69|11993.69|11991.85|11991.85|11993.69|11993.69|11991.85|11991.85|0
1656056750000|2022-06-24 07:45:50|11998.2|11998.2|11999.79|11999.79|11999.79|11999.79|11998.2|11998.2|0
1656056770000|2022-06-24 07:46:10|11997.95|11997.95|11997.95|11997.95|11997.95|11997.95|11997.95|11997.95|0
1656056830000|2022-06-24 07:47:10|11993.76|11993.76|11993.76|11993.76|11993.76|11993.76|11993.76|11993.76|0
1656056990000|2022-06-24 07:49:50|12011.22|12011.22|12012.62|12012.62|12012.62|12012.62|12011.22|12011.22|0
1656057000000|2022-06-24 07:50:00|12014.02|12014.02|12011.22|12011.22|12014.02|12014.02|12011.22|12011.22|0
1656057010000|2022-06-24 07:50:10|12013.52|12013.52|12017.71|12017.71|12017.71|12017.71|12013.52|12013.52|0
1656057020000|2022-06-24 07:50:20|12021.9|12021.9|12027.5|12027.5|12027.5|12027.5|12021.9|12021.9|0
1656057060000|2022-06-24 07:51:00|12027.96|12027.96|12027.96|12027.96|12027.96|12027.96|12027.96|12027.96|0
1656057080000|2022-06-24 07:51:20|12042.24|12042.24|12042.24|12042.24|12042.24|12042.24|12042.24|12042.24|0
1656057100000|2022-06-24 07:51:40|12043.16|12043.16|12043.16|12043.16|12043.16|12043.16|12043.16|12043.16|0
1656057230000|2022-06-24 07:53:50|12041.76|12041.76|12041.76|12041.76|12041.76|12041.76|12041.76|12041.76|0
1656057240000|2022-06-24 07:54:00|12038.59|12038.59|12038.59|12038.59|12038.59|12038.59|12038.59|12038.59|0
1656057270000|2022-06-24 07:54:30|12040.18|12040.18|12040.18|12040.18|12040.18|12040.18|12040.18|12040.18|0
1656057290000|2022-06-24 07:54:50|12037|12037|12040.18|12040.18|12040.18|12040.18|12037|12037|0
1656057310000|2022-06-24 07:55:10|12044.94|12044.94|12044.94|12044.94|12044.94|12044.94|12044.94|12044.94|0
1656057370000|2022-06-24 07:56:10|12049.7|12049.7|12048.3|12048.3|12049.7|12049.7|12048.3|12048.3|0
1656057380000|2022-06-24 07:56:20|12046.71|12046.71|12046.71|12046.71|12046.71|12046.71|12046.71|12046.71|0
1656057430000|2022-06-24 07:57:10|12057.83|12057.83|12056.24|12056.24|12062.59|12062.59|12056.24|12056.24|0
1656057440000|2022-06-24 07:57:20|12051.48|12051.48|12056.24|12056.24|12056.24|12056.24|12051.48|12051.48|0
1656057470000|2022-06-24 07:57:50|12053.44|12053.44|12053.44|12053.44|12053.44|12053.44|12053.44|12053.44|0
1656057510000|2022-06-24 07:58:30|12050.65|12050.65|12050.65|12050.65|12050.65|12050.65|12050.65|12050.65|0
1656057550000|2022-06-24 07:59:10|12046.46|12046.46|12052.05|12052.05|12052.05|12052.05|12046.46|12046.46|0
1656057580000|2022-06-24 07:59:40|12045.7|12045.7|12045.7|12045.7|12045.7|12045.7|12045.7|12045.7|0
1656057590000|2022-06-24 07:59:50|12040.11|12040.11|12040.11|12040.11|12040.11|12040.11|12040.11|12040.11|0
1656057610000|2022-06-24 08:00:10|12032.17|12032.17|12032.17|12032.17|12032.17|12032.17|12032.17|12032.17|0
1656057630000|2022-06-24 08:00:30|12030.77|12030.77|12030.77|12030.77|12030.77|12030.77|12030.77|12030.77|0
1656057700000|2022-06-24 08:01:40|12027.97|12027.97|12027.97|12027.97|12027.97|12027.97|12027.97|12027.97|0
1656057720000|2022-06-24 08:02:00|12030.77|12030.77|12030.77|12030.77|12030.77|12030.77|12030.77|12030.77|0
1656057730000|2022-06-24 08:02:10|12033.95|12033.95|12037.12|12037.12|12037.12|12037.12|12033.95|12033.95|0
1656057780000|2022-06-24 08:03:00|12040.29|12040.29|12043.09|12043.09|12043.09|12043.09|12040.29|12040.29|0
1656057840000|2022-06-24 08:04:00|12047.28|12047.28|12047.28|12047.28|12047.28|12047.28|12047.28|12047.28|0
1656057900000|2022-06-24 08:05:00|12041.69|12041.69|12041.69|12041.69|12041.69|12041.69|12041.69|12041.69|0
1656057910000|2022-06-24 08:05:10|12046.46|12046.46|12048.04|12048.04|12048.04|12048.04|12046.46|12046.46|0
1656057950000|2022-06-24 08:05:50|12046.46|12046.46|12046.46|12046.46|12046.46|12046.46|12046.46|12046.46|0
1656057960000|2022-06-24 08:06:00|12043.28|12043.28|12043.28|12043.28|12043.28|12043.28|12043.28|12043.28|0
1656057970000|2022-06-24 08:06:10|12035.34|12035.34|12035.34|12035.34|12035.34|12035.34|12035.34|12035.34|0
1656057990000|2022-06-24 08:06:30|12036.26|12036.26|12036.26|12036.26|12036.26|12036.26|12036.26|12036.26|0
1656058020000|2022-06-24 08:07:00|12037.85|12037.85|12046.24|12046.24|12046.24|12046.24|12037.85|12037.85|0
1656058030000|2022-06-24 08:07:10|12048.07|12048.07|12048.07|12048.07|12048.07|12048.07|12048.07|12048.07|0
1656058060000|2022-06-24 08:07:40|12054.42|12054.42|12054.42|12054.42|12054.42|12054.42|12054.42|12054.42|0
1656058080000|2022-06-24 08:08:00|12052.83|12052.83|12052.83|12052.83|12058.43|12058.43|12052.83|12052.83|0
1656058090000|2022-06-24 08:08:10|12050.04|12050.04|12050.04|12050.04|12050.04|12050.04|12050.04|12050.04|0
1656058140000|2022-06-24 08:09:00|12048.64|12048.64|12048.64|12048.64|12048.64|12048.64|12048.64|12048.64|0
1656058190000|2022-06-24 08:09:50|12050.04|12050.04|12050.04|12050.04|12050.04|12050.04|12050.04|12050.04|0
1656058200000|2022-06-24 08:10:00|12048.64|12048.64|12051.82|12051.82|12051.82|12051.82|12048.64|12048.64|0
1656058350000|2022-06-24 08:12:30|12059.75|12059.75|12059.75|12059.75|12059.75|12059.75|12059.75|12059.75|0
1656058530000|2022-06-24 08:15:30|12062.55|12062.55|12063.95|12063.95|12063.95|12063.95|12062.55|12062.55|0
1656058790000|2022-06-24 08:19:50|12067.12|12067.12|12067.12|12067.12|12067.12|12067.12|12067.12|12067.12|0
1656058930000|2022-06-24 08:22:10|12062.93|12062.93|12062.93|12062.93|12062.93|12062.93|12062.93|12062.93|0
1656058950000|2022-06-24 08:22:30|12059.75|12059.75|12059.75|12059.75|12059.75|12059.75|12059.75|12059.75|0
1656058990000|2022-06-24 08:23:10|12058.83|12058.83|12058.83|12058.83|12058.83|12058.83|12058.83|12058.83|0
1656059000000|2022-06-24 08:23:20|12060.42|12060.42|12062.01|12062.01|12062.01|12062.01|12060.42|12060.42|0
1656059040000|2022-06-24 08:24:00|12056.42|12056.42|12050.07|12050.07|12056.42|12056.42|12050.07|12050.07|0
1656059060000|2022-06-24 08:24:20|12048.67|12048.67|12048.67|12048.67|12048.67|12048.67|12048.67|12048.67|0
1656059100000|2022-06-24 08:25:00|12047.29|12047.29|12046.83|12046.83|12047.29|12047.29|12046.83|12046.83|0
1656059110000|2022-06-24 08:25:10|12037.31|12037.31|12042.07|12042.07|12042.07|12042.07|12035.72|12035.72|0
1656059140000|2022-06-24 08:25:40|12042.99|12042.99|12042.99|12042.99|12042.99|12042.99|12042.99|12042.99|0
1656059160000|2022-06-24 08:26:00|12045.79|12045.79|12052.77|12052.77|12052.77|12052.77|12045.79|12045.79|0
1656059220000|2022-06-24 08:27:00|12057.54|12057.54|12057.54|12057.54|12057.54|12057.54|12057.54|12057.54|0
1656059340000|2022-06-24 08:29:00|12059.12|12059.12|12059.12|12059.12|12059.12|12059.12|12059.12|12059.12|0
1656059350000|2022-06-24 08:29:10|12055.95|12055.95|12054.36|12054.36|12055.95|12055.95|12054.36|12054.36|0
1656059360000|2022-06-24 08:29:20|12052.77|12052.77|12052.77|12052.77|12052.77|12052.77|12052.77|12052.77|0
1656059410000|2022-06-24 08:30:10|12051.38|12051.38|12051.38|12051.38|12051.38|12051.38|12051.38|12051.38|0
1656059420000|2022-06-24 08:30:20|12053.67|12053.67|12053.67|12053.67|12053.67|12053.67|12053.67|12053.67|0
1656059430000|2022-06-24 08:30:30|12051.38|12051.38|12049.98|12049.98|12051.38|12051.38|12049.98|12049.98|0
1656059460000|2022-06-24 08:31:00|12054.74|12054.74|12051.57|12051.57|12054.74|12054.74|12051.57|12051.57|0
1656059470000|2022-06-24 08:31:10|12052.03|12052.03|12052.03|12052.03|12052.03|12052.03|12052.03|12052.03|0
1656059560000|2022-06-24 08:32:40|12051.57|12051.57|12051.57|12051.57|12051.57|12051.57|12051.57|12051.57|0
1656059570000|2022-06-24 08:32:50|12054.74|12054.74|12054.74|12054.74|12054.74|12054.74|12054.74|12054.74|0
1656059600000|2022-06-24 08:33:20|12056.58|12056.58|12057.04|12057.04|12057.04|12057.04|12056.58|12056.58|0
1656059620000|2022-06-24 08:33:40|12063.39|12063.39|12063.39|12063.39|12063.39|12063.39|12063.39|12063.39|0
1656059630000|2022-06-24 08:33:50|12064.78|12064.78|12067.96|12067.96|12067.96|12067.96|12064.78|12064.78|0
1656059750000|2022-06-24 08:35:50|12058.43|12058.43|12058.43|12058.43|12058.43|12058.43|12058.43|12058.43|0
1656059800000|2022-06-24 08:36:40|12061.23|12061.23|12062.63|12062.63|12062.63|12062.63|12061.23|12061.23|0
1656059840000|2022-06-24 08:37:20|12064.03|12064.03|12064.03|12064.03|12064.03|12064.03|12064.03|12064.03|0
1656059850000|2022-06-24 08:37:30|12071.96|12071.96|12071.96|12071.96|12071.96|12071.96|12071.96|12071.96|0
1656059960000|2022-06-24 08:39:20|12067.2|12067.2|12067.2|12067.2|12067.2|12067.2|12067.2|12067.2|0
1656060150000|2022-06-24 08:42:30|12068.12|12068.12|12068.12|12068.12|12068.12|12068.12|12068.12|12068.12|0
1656060180000|2022-06-24 08:43:00|12063.93|12063.93|12063.93|12063.93|12063.93|12063.93|12063.93|12063.93|0
1656060240000|2022-06-24 08:44:00|12065.32|12065.32|12065.32|12065.32|12065.32|12065.32|12065.32|12065.32|0
1656060360000|2022-06-24 08:46:00|12068.5|12068.5|12068.5|12068.5|12068.5|12068.5|12068.5|12068.5|0
1656060480000|2022-06-24 08:48:00|12071.67|12071.67|12071.67|12071.67|12071.67|12071.67|12071.67|12071.67|0
1656060500000|2022-06-24 08:48:20|12067.48|12067.48|12067.48|12067.48|12067.48|12067.48|12067.48|12067.48|0
1656060640000|2022-06-24 08:50:40|12064.31|12064.31|12064.31|12064.31|12064.31|12064.31|12064.31|12064.31|0
1656060670000|2022-06-24 08:51:10|12061.13|12061.13|12061.13|12061.13|12061.13|12061.13|12061.13|12061.13|0
1656060680000|2022-06-24 08:51:20|12058.33|12058.33|12058.33|12058.33|12058.33|12058.33|12058.33|12058.33|0
1656060690000|2022-06-24 08:51:30|12061.13|12061.13|12061.13|12061.13|12061.13|12061.13|12061.13|12061.13|0
1656060750000|2022-06-24 08:52:30|12065.32|12065.32|12065.32|12065.32|12065.32|12065.32|12065.32|12065.32|0
1656060780000|2022-06-24 08:53:00|12069.52|12069.52|12070.44|12070.44|12070.44|12070.44|12069.52|12069.52|0
1656060810000|2022-06-24 08:53:30|12081.55|12081.55|12081.55|12081.55|12081.55|12081.55|12081.55|12081.55|0
1656060890000|2022-06-24 08:54:50|12078.37|12078.37|12078.37|12078.37|12078.37|12078.37|12078.37|12078.37|0
1656061080000|2022-06-24 08:58:00|12081.17|12081.17|12081.17|12081.17|12081.17|12081.17|12081.17|12081.17|0
1656061180000|2022-06-24 08:59:40|12080.71|12080.71|12080.71|12080.71|12080.71|12080.71|12080.71|12080.71|0
1656061190000|2022-06-24 08:59:50|12079.31|12079.31|12079.31|12079.31|12079.31|12079.31|12079.31|12079.31|0
1656061240000|2022-06-24 09:00:40|12074.55|12074.55|12074.55|12074.55|12074.55|12074.55|12074.55|12074.55|0
1656061260000|2022-06-24 09:01:00|12071.37|12071.37|12071.37|12071.37|12071.37|12071.37|12071.37|12071.37|0
1656061290000|2022-06-24 09:01:30|12069.98|12069.98|12069.98|12069.98|12069.98|12069.98|12069.98|12069.98|0
1656061440000|2022-06-24 09:04:00|12062.99|12062.99|12067.18|12067.18|12067.18|12067.18|12062.99|12062.99|0
1656061500000|2022-06-24 09:05:00|12059.24|12059.24|12054.48|12054.48|12059.24|12059.24|12054.48|12054.48|0
1656061550000|2022-06-24 09:05:50|12057.66|12057.66|12070.36|12070.36|12070.36|12070.36|12057.66|12057.66|0
1656061570000|2022-06-24 09:06:10|12064.01|12064.01|12064.01|12064.01|12064.01|12064.01|12064.01|12064.01|0
1656061580000|2022-06-24 09:06:20|12062.42|12062.42|12058.22|12058.22|12062.42|12062.42|12058.22|12058.22|0
1656061620000|2022-06-24 09:07:00|12053.46|12053.46|12053.46|12053.46|12053.46|12053.46|12053.46|12053.46|0
1656061680000|2022-06-24 09:08:00|12056.26|12056.26|12060.1|12060.1|12060.1|12060.1|12055.34|12055.34|0
1656061870000|2022-06-24 09:11:10|12062.9|12062.9|12062.9|12062.9|12062.9|12062.9|12062.9|12062.9|0
1656061970000|2022-06-24 09:12:50|12074.01|12074.01|12074.01|12074.01|12074.01|12074.01|12074.01|12074.01|0
1656062000000|2022-06-24 09:13:20|12067.02|12067.02|12067.02|12067.02|12067.02|12067.02|12067.02|12067.02|0
1656062080000|2022-06-24 09:14:40|12071.21|12071.21|12066.45|12066.45|12071.21|12071.21|12066.45|12066.45|0
1656062090000|2022-06-24 09:14:50|12064.86|12064.86|12064.86|12064.86|12064.86|12064.86|12064.86|12064.86|0
1656062120000|2022-06-24 09:15:20|12072.8|12072.8|12072.8|12072.8|12072.8|12072.8|12072.8|12072.8|0
1656062140000|2022-06-24 09:15:40|12068.04|12068.04|12068.04|12068.04|12068.04|12068.04|12068.04|12068.04|0
1656062180000|2022-06-24 09:16:20|12064.86|12064.86|12064.86|12064.86|12064.86|12064.86|12064.86|12064.86|0
1656062310000|2022-06-24 09:18:30|12071.21|12071.21|12071.21|12071.21|12071.21|12071.21|12071.21|12071.21|0
1656062360000|2022-06-24 09:19:20|12075.98|12075.98|12077.37|12077.37|12077.37|12077.37|12075.98|12075.98|0
1656062420000|2022-06-24 09:20:20|12078.77|12078.77|12078.77|12078.77|12078.77|12078.77|12078.77|12078.77|0
1656062540000|2022-06-24 09:22:20|12086.71|12086.71|12086.71|12086.71|12086.71|12086.71|12086.71|12086.71|0
1656062610000|2022-06-24 09:23:30|12083.53|12083.53|12083.53|12083.53|12083.53|12083.53|12083.53|12083.53|0
1656062640000|2022-06-24 09:24:00|12081.95|12081.95|12081.95|12081.95|12081.95|12081.95|12081.95|12081.95|0
1656062680000|2022-06-24 09:24:40|12081.49|12081.49|12081.49|12081.49|12081.49|12081.49|12081.49|12081.49|0
1656062740000|2022-06-24 09:25:40|12076.73|12076.73|12076.73|12076.73|12076.73|12076.73|12076.73|12076.73|0
1656062820000|2022-06-24 09:27:00|12075.14|12075.14|12073.55|12073.55|12075.14|12075.14|12073.55|12073.55|0
1656062830000|2022-06-24 09:27:10|12072.15|12072.15|12072.15|12072.15|12072.15|12072.15|12072.15|12072.15|0
1656062870000|2022-06-24 09:27:50|12067.39|12067.39|12067.39|12067.39|12067.39|12067.39|12067.39|12067.39|0
1656062950000|2022-06-24 09:29:10|12073.74|12073.74|12073.74|12073.74|12073.74|12073.74|12073.74|12073.74|0
1656063000000|2022-06-24 09:30:00|12072.15|12072.15|12079.71|12079.71|12079.71|12079.71|12072.15|12072.15|0
1656063010000|2022-06-24 09:30:10|12082.51|12082.51|12082.51|12082.51|12082.51|12082.51|12082.51|12082.51|0
1656063030000|2022-06-24 09:30:30|12079.71|12079.71|12079.71|12079.71|12079.71|12079.71|12079.71|12079.71|0
1656063160000|2022-06-24 09:32:40|12076.92|12076.92|12076.92|12076.92|12076.92|12076.92|12076.92|12076.92|0
1656063190000|2022-06-24 09:33:10|12078.31|12078.31|12078.31|12078.31|12078.31|12078.31|12078.31|12078.31|0
1656063230000|2022-06-24 09:33:50|12079.71|12079.71|12079.71|12079.71|12079.71|12079.71|12079.71|12079.71|0
1656063350000|2022-06-24 09:35:50|12081.11|12081.11|12081.11|12081.11|12081.11|12081.11|12081.11|12081.11|0
1656063380000|2022-06-24 09:36:20|12078.31|12078.31|12078.31|12078.31|12078.31|12078.31|12078.31|12078.31|0
1656063390000|2022-06-24 09:36:30|12079.71|12079.71|12079.71|12079.71|12079.71|12079.71|12079.71|12079.71|0
1656063570000|2022-06-24 09:39:30|12081.11|12081.11|12081.11|12081.11|12081.11|12081.11|12081.11|12081.11|0
1656063580000|2022-06-24 09:39:40|12087.46|12087.46|12087.46|12087.46|12087.46|12087.46|12087.46|12087.46|0
1656063720000|2022-06-24 09:42:00|12081.87|12081.87|12083.27|12083.27|12083.27|12083.27|12081.87|12081.87|0
1656063840000|2022-06-24 09:44:00|12091.2|12091.2|12091.2|12091.2|12091.2|12091.2|12091.2|12091.2|0
1656064050000|2022-06-24 09:47:30|12094|12094|12094|12094|12094|12094|12094|12094|0
1656064060000|2022-06-24 09:47:40|12097.17|12097.17|12097.17|12097.17|12097.17|12097.17|12097.17|12097.17|0
1656064070000|2022-06-24 09:47:50|12087.65|12087.65|12087.65|12087.65|12087.65|12087.65|12087.65|12087.65|0
1656064080000|2022-06-24 09:48:00|12092.41|12092.41|12086.06|12086.06|12092.41|12092.41|12086.06|12086.06|0
1656064090000|2022-06-24 09:48:10|12089.24|12089.24|12086.06|12086.06|12089.24|12089.24|12086.06|12086.06|0
1656064170000|2022-06-24 09:49:30|12084.47|12084.47|12079.71|12079.71|12084.47|12084.47|12079.71|12079.71|0
1656064220000|2022-06-24 09:50:20|12078.31|12078.31|12078.31|12078.31|12079.23|12079.23|12078.31|12078.31|0
1656064250000|2022-06-24 09:50:50|12070.38|12070.38|12070.38|12070.38|12070.38|12070.38|12070.38|12070.38|0
1656064290000|2022-06-24 09:51:30|12079.9|12079.9|12079.9|12079.9|12079.9|12079.9|12079.9|12079.9|0
1656064320000|2022-06-24 09:52:00|12080.82|12080.82|12080.82|12080.82|12080.82|12080.82|12080.82|12080.82|0
1656064390000|2022-06-24 09:53:10|12079.23|12079.23|12079.23|12079.23|12079.23|12079.23|12079.23|12079.23|0
1656064400000|2022-06-24 09:53:20|12085.58|12085.58|12085.58|12085.58|12085.58|12085.58|12085.58|12085.58|0
1656064430000|2022-06-24 09:53:50|12084.66|12084.66|12084.66|12084.66|12084.66|12084.66|12084.66|12084.66|0
1656064440000|2022-06-24 09:54:00|12086.04|12086.04|12086.04|12086.04|12086.04|12086.04|12086.04|12086.04|0
1656064490000|2022-06-24 09:54:50|12091.63|12091.63|12091.63|12091.63|12091.63|12091.63|12091.63|12091.63|0
1656064520000|2022-06-24 09:55:20|12094.81|12094.81|12094.81|12094.81|12094.81|12094.81|12094.81|12094.81|0
1656064610000|2022-06-24 09:56:50|12101.16|12101.16|12101.16|12101.16|12101.16|12101.16|12101.16|12101.16|0
1656064660000|2022-06-24 09:57:40|12102.74|12102.74|12102.74|12102.74|12102.74|12102.74|12102.74|12102.74|0
1656064700000|2022-06-24 09:58:20|12098.55|12098.55|12098.55|12098.55|12098.55|12098.55|12098.55|12098.55|0
1656064780000|2022-06-24 09:59:40|12101.73|12101.73|12101.73|12101.73|12101.73|12101.73|12101.73|12101.73|0
1656064790000|2022-06-24 09:59:50|12100.14|12100.14|12096.08|12096.08|12100.14|12100.14|12096.08|12096.08|0
1656064880000|2022-06-24 10:01:20|12100.28|12100.28|12100.28|12100.28|12100.28|12100.28|12100.28|12100.28|0
1656064890000|2022-06-24 10:01:30|12103.07|12103.07|12103.07|12103.07|12103.07|12103.07|12103.07|12103.07|0
1656064970000|2022-06-24 10:02:50|12111.46|12111.46|12111.46|12111.46|12111.46|12111.46|12111.46|12111.46|0
1656065080000|2022-06-24 10:04:40|12109.87|12109.87|12109.87|12109.87|12109.87|12109.87|12109.87|12109.87|0
1656065090000|2022-06-24 10:04:50|12112.67|12112.67|12112.67|12112.67|12112.67|12112.67|12112.67|12112.67|0
1656065110000|2022-06-24 10:05:10|12117.43|12117.43|12117.43|12117.43|12117.43|12117.43|12117.43|12117.43|0
1656065290000|2022-06-24 10:08:10|12125.37|12125.37|12125.37|12125.37|12125.37|12125.37|12125.37|12125.37|0
1656065340000|2022-06-24 10:09:00|12128.54|12128.54|12127.52|12127.52|12128.54|12128.54|12124.35|12124.35|0
1656065350000|2022-06-24 10:09:10|12126.13|12126.13|12126.13|12126.13|12126.13|12126.13|12126.13|12126.13|0
1656065460000|2022-06-24 10:11:00|12124.73|12124.73|12124.73|12124.73|12124.73|12124.73|12124.73|12124.73|0
1656065570000|2022-06-24 10:12:50|12119.14|12119.14|12119.14|12119.14|12119.14|12119.14|12119.14|12119.14|0
1656065590000|2022-06-24 10:13:10|12123.33|12123.33|12123.33|12123.33|12123.33|12123.33|12121.93|12121.93|0
1656065610000|2022-06-24 10:13:30|12120.53|12120.53|12120.53|12120.53|12120.53|12120.53|12120.53|12120.53|0
1656065620000|2022-06-24 10:13:40|12119.14|12119.14|12119.14|12119.14|12119.14|12119.14|12119.14|12119.14|0
1656065630000|2022-06-24 10:13:50|12117.55|12117.55|12117.55|12117.55|12117.55|12117.55|12117.55|12117.55|0
1656065670000|2022-06-24 10:14:30|12120.34|12120.34|12117.55|12117.55|12120.34|12120.34|12117.55|12117.55|0
1656065700000|2022-06-24 10:15:00|12116.15|12116.15|12114.75|12114.75|12116.15|12116.15|12114.75|12114.75|0
1656065710000|2022-06-24 10:15:10|12113.36|12113.36|12114.75|12114.75|12114.75|12114.75|12113.36|12113.36|0
1656065720000|2022-06-24 10:15:20|12117.55|12117.55|12117.55|12117.55|12117.55|12117.55|12117.55|12117.55|0
1656065740000|2022-06-24 10:15:40|12114.75|12114.75|12113.36|12113.36|12114.75|12114.75|12113.36|12113.36|0
1656065750000|2022-06-24 10:15:50|12114.94|12114.94|12114.94|12114.94|12114.94|12114.94|12114.94|12114.94|0
1656065760000|2022-06-24 10:16:00|12116.34|12116.34|12117.74|12117.74|12117.74|12117.74|12116.34|12116.34|0
1656065780000|2022-06-24 10:16:20|12116.34|12116.34|12116.34|12116.34|12116.34|12116.34|12116.34|12116.34|0
1656065800000|2022-06-24 10:16:40|12114.94|12114.94|12114.94|12114.94|12114.94|12114.94|12114.94|12114.94|0
1656065820000|2022-06-24 10:17:00|12113.55|12113.55|12116.34|12116.34|12116.34|12116.34|12113.55|12113.55|0
1656065830000|2022-06-24 10:17:10|12114.75|12114.75|12108.97|12108.97|12114.75|12114.75|12107.57|12107.57|0
1656065840000|2022-06-24 10:17:20|12110.37|12110.37|12110.37|12110.37|12110.37|12110.37|12110.37|12110.37|0
1656065850000|2022-06-24 10:17:30|12108.78|12108.78|12108.78|12108.78|12108.78|12108.78|12108.78|12108.78|0
1656065860000|2022-06-24 10:17:40|12105.99|12105.99|12107.39|12107.39|12107.39|12107.39|12105.99|12105.99|0
1656065870000|2022-06-24 10:17:50|12105.99|12105.99|12105.99|12105.99|12105.99|12105.99|12105.99|12105.99|0
1656065880000|2022-06-24 10:18:00|12110.18|12110.18|12110.18|12110.18|12110.18|12110.18|12110.18|12110.18|0
1656065900000|2022-06-24 10:18:20|12108.78|12108.78|12108.78|12108.78|12108.78|12108.78|12108.78|12108.78|0
1656065920000|2022-06-24 10:18:40|12118.57|12118.57|12125.56|12125.56|12125.56|12125.56|12118.57|12118.57|0
1656065970000|2022-06-24 10:19:30|12123.97|12123.97|12120.79|12120.79|12123.97|12123.97|12120.79|12120.79|0
1656065990000|2022-06-24 10:19:50|12123.59|12123.59|12117.81|12117.81|12123.59|12123.59|12117.81|12117.81|0
1656066000000|2022-06-24 10:20:00|12119.21|12119.21|12120.6|12120.6|12120.6|12120.6|12119.21|12119.21|0
1656066020000|2022-06-24 10:20:20|12128.99|12128.99|12130.39|12130.39|12130.39|12130.39|12128.99|12128.99|0
1656066030000|2022-06-24 10:20:30|12131.79|12131.79|12131.79|12131.79|12131.79|12131.79|12131.79|12131.79|0
1656066280000|2022-06-24 10:24:40|12127.02|12127.02|12127.02|12127.02|12127.02|12127.02|12127.02|12127.02|0
1656066400000|2022-06-24 10:26:40|12122.83|12122.83|12118.07|12118.07|12122.83|12122.83|12118.07|12118.07|0
1656066440000|2022-06-24 10:27:20|12113.31|12113.31|12113.31|12113.31|12113.31|12113.31|12113.31|12113.31|0
1656066540000|2022-06-24 10:29:00|12114.89|12114.89|12118.07|12118.07|12118.07|12118.07|12114.89|12114.89|0
1656066550000|2022-06-24 10:29:10|12116.67|12116.67|12116.67|12116.67|12116.67|12116.67|12116.67|12116.67|0
1656066570000|2022-06-24 10:29:30|12115.08|12115.08|12113.69|12113.69|12115.08|12115.08|12113.69|12113.69|0
1656066630000|2022-06-24 10:30:30|12118.45|12118.45|12118.45|12118.45|12118.45|12118.45|12118.45|12118.45|0
1656066680000|2022-06-24 10:31:20|12117.05|12117.05|12117.05|12117.05|12117.05|12117.05|12117.05|12117.05|0
1656066710000|2022-06-24 10:31:50|12114.25|12114.25|12114.25|12114.25|12114.25|12114.25|12114.25|12114.25|0
1656066730000|2022-06-24 10:32:10|12117.05|12117.05|12117.05|12117.05|12117.05|12117.05|12117.05|12117.05|0
1656066840000|2022-06-24 10:34:00|12119.85|12119.85|12119.85|12119.85|12119.85|12119.85|12119.85|12119.85|0
1656066890000|2022-06-24 10:34:50|12127.78|12127.78|12127.78|12127.78|12127.78|12127.78|12127.78|12127.78|0
1656066930000|2022-06-24 10:35:30|12129.37|12129.37|12129.37|12129.37|12129.37|12129.37|12129.37|12129.37|0
1656066940000|2022-06-24 10:35:40|12127.78|12127.78|12127.78|12127.78|12127.78|12127.78|12127.78|12127.78|0
1656066950000|2022-06-24 10:35:50|12126.2|12126.2|12126.2|12126.2|12126.2|12126.2|12126.2|12126.2|0
1656067080000|2022-06-24 10:38:00|12124.82|12124.82|12124.82|12124.82|12124.82|12124.82|12124.82|12124.82|0
1656067170000|2022-06-24 10:39:30|12127.99|12127.99|12127.99|12127.99|12127.99|12127.99|12127.99|12127.99|0
1656067330000|2022-06-24 10:42:10|12123.8|12123.8|12123.8|12123.8|12123.8|12123.8|12123.8|12123.8|0
1656067500000|2022-06-24 10:45:00|12126.59|12126.59|12126.59|12126.59|12126.59|12126.59|12126.59|12126.59|0
1656067510000|2022-06-24 10:45:10|12129.77|12129.77|12126.59|12126.59|12129.77|12129.77|12126.59|12126.59|0
1656067650000|2022-06-24 10:47:30|12125.2|12125.2|12126.59|12126.59|12126.59|12126.59|12125.2|12125.2|0
1656067720000|2022-06-24 10:48:40|12123.8|12123.8|12123.8|12123.8|12123.8|12123.8|12123.8|12123.8|0
1656067740000|2022-06-24 10:49:00|12130.15|12130.15|12130.15|12130.15|12130.15|12130.15|12130.15|12130.15|0
1656067830000|2022-06-24 10:50:30|12128.75|12128.75|12128.75|12128.75|12128.75|12128.75|12128.75|12128.75|0
1656067840000|2022-06-24 10:50:40|12127.16|12127.16|12127.16|12127.16|12127.16|12127.16|12127.16|12127.16|0
1656067920000|2022-06-24 10:52:00|12132.76|12132.76|12132.76|12132.76|12132.76|12132.76|12132.76|12132.76|0
1656068010000|2022-06-24 10:53:30|12131.17|12131.17|12131.17|12131.17|12131.17|12131.17|12131.17|12131.17|0
1656068020000|2022-06-24 10:53:40|12129.58|12129.58|12129.58|12129.58|12129.58|12129.58|12129.58|12129.58|0
1656068060000|2022-06-24 10:54:20|12127.99|12127.99|12127.99|12127.99|12127.99|12127.99|12127.99|12127.99|0
1656068150000|2022-06-24 10:55:50|12126.41|12126.41|12126.41|12126.41|12126.41|12126.41|12126.41|12126.41|0
1656068200000|2022-06-24 10:56:40|12129.2|12129.2|12129.2|12129.2|12129.2|12129.2|12129.2|12129.2|0
1656068210000|2022-06-24 10:56:50|12127.8|12127.8|12127.8|12127.8|12127.8|12127.8|12127.8|12127.8|0
1656068220000|2022-06-24 10:57:00|12128.72|12128.72|12130.1|12130.1|12131.48|12131.48|12128.72|12128.72|0
1656068230000|2022-06-24 10:57:10|12131.48|12131.48|12128.72|12128.72|12131.94|12131.94|12128.72|12128.72|0
1656068340000|2022-06-24 10:59:00|12130.31|12130.31|12131.9|12131.9|12131.9|12131.9|12130.31|12130.31|0
1656068370000|2022-06-24 10:59:30|12133.29|12133.29|12131.9|12131.9|12133.29|12133.29|12131.9|12131.9|0
1656068390000|2022-06-24 10:59:50|12130.31|12130.31|12130.31|12130.31|12130.31|12130.31|12130.31|12130.31|0
1656068410000|2022-06-24 11:00:10|12131.69|12131.69|12131.69|12131.69|12131.69|12131.69|12131.69|12131.69|0
1656068430000|2022-06-24 11:00:30|12134.86|12134.86|12133.46|12133.46|12134.86|12134.86|12133.46|12133.46|0
1656068450000|2022-06-24 11:00:50|12131.88|12131.88|12131.88|12131.88|12131.88|12131.88|12131.88|12131.88|0
1656068500000|2022-06-24 11:01:40|12134.67|12134.67|12134.67|12134.67|12134.67|12134.67|12134.67|12134.67|0
1656068520000|2022-06-24 11:02:00|12131.5|12131.5|12130.1|12130.1|12131.5|12131.5|12130.1|12130.1|0
1656068540000|2022-06-24 11:02:20|12133.27|12133.27|12136.45|12136.45|12136.45|12136.45|12133.27|12133.27|0
1656068590000|2022-06-24 11:03:10|12137.85|12137.85|12137.85|12137.85|12137.85|12137.85|12137.85|12137.85|0
1656068670000|2022-06-24 11:04:30|12135.05|12135.05|12133.65|12133.65|12135.05|12135.05|12133.65|12133.65|0
1656068730000|2022-06-24 11:05:30|12127.3|12127.3|12127.3|12127.3|12127.3|12127.3|12127.3|12127.3|0
1656068880000|2022-06-24 11:08:00|12128.22|12128.22|12128.22|12128.22|12128.22|12128.22|12128.22|12128.22|0
1656068890000|2022-06-24 11:08:10|12131.4|12131.4|12131.4|12131.4|12131.4|12131.4|12131.4|12131.4|0
1656069020000|2022-06-24 11:10:20|12133.23|12133.23|12133.23|12133.23|12133.23|12133.23|12133.23|12133.23|0
1656069040000|2022-06-24 11:10:40|12137.43|12137.43|12137.43|12137.43|12137.43|12137.43|12137.43|12137.43|0
1656069060000|2022-06-24 11:11:00|12136.03|12136.03|12136.03|12136.03|12136.03|12136.03|12136.03|12136.03|0
1656069090000|2022-06-24 11:11:30|12137.86|12137.86|12137.86|12137.86|12137.86|12137.86|12137.86|12137.86|0
1656069100000|2022-06-24 11:11:40|12139.26|12139.26|12139.26|12139.26|12139.26|12139.26|12139.26|12139.26|0
1656069130000|2022-06-24 11:12:10|12144.03|12144.03|12144.03|12144.03|12144.03|12144.03|12144.03|12144.03|0
1656069140000|2022-06-24 11:12:20|12142.63|12142.63|12142.63|12142.63|12142.63|12142.63|12142.63|12142.63|0
1656069150000|2022-06-24 11:12:30|12141.04|12141.04|12141.04|12141.04|12141.04|12141.04|12141.04|12141.04|0
1656069220000|2022-06-24 11:13:40|12142.44|12142.44|12142.44|12142.44|12142.44|12142.44|12142.44|12142.44|0
1656069270000|2022-06-24 11:14:30|12153.55|12153.55|12153.55|12153.55|12153.55|12153.55|12153.55|12153.55|0
1656069310000|2022-06-24 11:15:10|12161.49|12161.49|12161.49|12161.49|12161.49|12161.49|12161.49|12161.49|0
1656069320000|2022-06-24 11:15:20|12163.07|12163.07|12163.07|12163.07|12163.07|12163.07|12163.07|12163.07|0
1656069380000|2022-06-24 11:16:20|12160.28|12160.28|12160.28|12160.28|12160.28|12160.28|12160.28|12160.28|0
1656069420000|2022-06-24 11:17:00|12160.74|12160.74|12160.74|12160.74|12160.74|12160.74|12160.74|12160.74|0
1656069460000|2022-06-24 11:17:40|12159.34|12159.34|12159.34|12159.34|12159.34|12159.34|12159.34|12159.34|0
1656069470000|2022-06-24 11:17:50|12156.17|12156.17|12156.17|12156.17|12156.17|12156.17|12156.17|12156.17|0
1656069490000|2022-06-24 11:18:10|12155.71|12155.71|12155.71|12155.71|12155.71|12155.71|12155.71|12155.71|0
1656069500000|2022-06-24 11:18:20|12157.08|12157.08|12157.08|12157.08|12157.08|12157.08|12157.08|12157.08|0
1656069510000|2022-06-24 11:18:30|12155.5|12155.5|12155.5|12155.5|12155.5|12155.5|12155.5|12155.5|0
1656069520000|2022-06-24 11:18:40|12153.91|12153.91|12153.91|12153.91|12153.91|12153.91|12153.91|12153.91|0
1656069560000|2022-06-24 11:19:20|12155.31|12155.31|12153.91|12153.91|12155.31|12155.31|12153.91|12153.91|0
1656069570000|2022-06-24 11:19:30|12153.45|12153.45|12152.53|12152.53|12153.45|12153.45|12152.53|12152.53|0
1656069580000|2022-06-24 11:19:40|12153.93|12153.93|12153.93|12153.93|12153.93|12153.93|12153.93|12153.93|0
1656069840000|2022-06-24 11:24:00|12154.85|12154.85|12154.85|12154.85|12154.85|12154.85|12154.85|12154.85|0
1656069890000|2022-06-24 11:24:50|12159.61|12159.61|12159.61|12159.61|12159.61|12159.61|12159.61|12159.61|0
1656069900000|2022-06-24 11:25:00|12158.21|12158.21|12158.21|12158.21|12158.21|12158.21|12158.21|12158.21|0
1656069930000|2022-06-24 11:25:30|12156.81|12156.81|12156.81|12156.81|12156.81|12156.81|12156.81|12156.81|0
1656069950000|2022-06-24 11:25:50|12155.42|12155.42|12155.42|12155.42|12155.42|12155.42|12155.42|12155.42|0
1656069970000|2022-06-24 11:26:10|12154.02|12154.02|12154.02|12154.02|12154.02|12154.02|12154.02|12154.02|0
1656070000000|2022-06-24 11:26:40|12152.62|12152.62|12152.62|12152.62|12152.62|12152.62|12152.62|12152.62|0
1656070030000|2022-06-24 11:27:10|12149.83|12149.83|12149.83|12149.83|12149.83|12149.83|12149.83|12149.83|0
1656070040000|2022-06-24 11:27:20|12151.22|12151.22|12152.62|12152.62|12152.62|12152.62|12151.22|12151.22|0
1656070050000|2022-06-24 11:27:30|12154.02|12154.02|12155.42|12155.42|12158.21|12158.21|12154.02|12154.02|0
1656070070000|2022-06-24 11:27:50|12158.21|12158.21|12158.21|12158.21|12158.21|12158.21|12158.21|12158.21|0
1656070080000|2022-06-24 11:28:00|12155.42|12155.42|12155.42|12155.42|12155.42|12155.42|12155.42|12155.42|0
1656070090000|2022-06-24 11:28:10|12158.21|12158.21|12156.81|12156.81|12158.21|12158.21|12156.81|12156.81|0
1656070150000|2022-06-24 11:29:10|12153.64|12153.64|12153.64|12153.64|12153.64|12153.64|12153.64|12153.64|0
1656070180000|2022-06-24 11:29:40|12157.83|12157.83|12157.83|12157.83|12157.83|12157.83|12157.83|12157.83|0
1656070190000|2022-06-24 11:29:50|12159.42|12159.42|12159.42|12159.42|12159.42|12159.42|12159.42|12159.42|0
1656070230000|2022-06-24 11:30:30|12158.02|12158.02|12158.02|12158.02|12158.02|12158.02|12158.02|12158.02|0
1656070290000|2022-06-24 11:31:30|12160.82|12160.82|12159.42|12159.42|12165.01|12165.01|12159.42|12159.42|0
1656070310000|2022-06-24 11:31:50|12157.83|12157.83|12157.83|12157.83|12157.83|12157.83|12157.83|12157.83|0
1656070400000|2022-06-24 11:33:20|12161.01|12161.01|12162.59|12162.59|12162.59|12162.59|12161.01|12161.01|0
1656070430000|2022-06-24 11:33:50|12161.01|12161.01|12161.01|12161.01|12161.01|12161.01|12161.01|12161.01|0
1656070450000|2022-06-24 11:34:10|12158.21|12158.21|12158.21|12158.21|12158.21|12158.21|12158.21|12158.21|0
1656070480000|2022-06-24 11:34:40|12159.61|12159.61|12159.61|12159.61|12159.61|12159.61|12159.61|12159.61|0
1656070490000|2022-06-24 11:34:50|12162.41|12162.41|12159.61|12159.61|12162.41|12162.41|12159.61|12159.61|0
1656070500000|2022-06-24 11:35:00|12162.78|12162.78|12162.78|12162.78|12162.78|12162.78|12162.78|12162.78|0
1656070510000|2022-06-24 11:35:10|12164.18|12164.18|12162.78|12162.78|12164.18|12164.18|12162.78|12162.78|0
1656070590000|2022-06-24 11:36:30|12161.2|12161.2|12159.61|12159.61|12161.2|12161.2|12159.61|12159.61|0
1656070630000|2022-06-24 11:37:10|12161.2|12161.2|12161.2|12161.2|12161.2|12161.2|12161.2|12161.2|0
1656070690000|2022-06-24 11:38:10|12159.8|12159.8|12157|12157|12159.8|12159.8|12157|12157|0
1656070780000|2022-06-24 11:39:40|12155.42|12155.42|12153.83|12153.83|12155.42|12155.42|12153.83|12153.83|0
1656070810000|2022-06-24 11:40:10|12152.43|12152.43|12151.03|12151.03|12152.43|12152.43|12151.03|12151.03|0
1656070830000|2022-06-24 11:40:30|12149.64|12149.64|12149.64|12149.64|12149.64|12149.64|12149.64|12149.64|0
1656070860000|2022-06-24 11:41:00|12151.03|12151.03|12157.38|12157.38|12157.38|12157.38|12151.03|12151.03|0
1656070880000|2022-06-24 11:41:20|12162.15|12162.15|12162.15|12162.15|12162.15|12162.15|12162.15|12162.15|0
1656070920000|2022-06-24 11:42:00|12170.08|12170.08|12168.5|12168.5|12170.08|12170.08|12168.5|12168.5|0
1656070980000|2022-06-24 11:43:00|12167.1|12167.1|12167.1|12167.1|12167.1|12167.1|12167.1|12167.1|0
1656071000000|2022-06-24 11:43:20|12165.7|12165.7|12161.32|12161.32|12165.7|12165.7|12161.32|12161.32|0
1656071030000|2022-06-24 11:43:50|12158.52|12158.52|12158.52|12158.52|12158.52|12158.52|12158.52|12158.52|0
1656071050000|2022-06-24 11:44:10|12159.92|12159.92|12159.92|12159.92|12159.92|12159.92|12159.92|12159.92|0
1656071060000|2022-06-24 11:44:20|12156.74|12156.74|12156.74|12156.74|12156.74|12156.74|12156.74|12156.74|0
1656071120000|2022-06-24 11:45:20|12153.95|12153.95|12152.55|12152.55|12153.95|12153.95|12152.55|12152.55|0
1656071130000|2022-06-24 11:45:30|12150.96|12150.96|12150.96|12150.96|12150.96|12150.96|12150.96|12150.96|0
1656071190000|2022-06-24 11:46:30|12153.76|12153.76|12153.76|12153.76|12153.76|12153.76|12153.76|12153.76|0
1656071230000|2022-06-24 11:47:10|12155.16|12155.16|12155.16|12155.16|12155.16|12155.16|12155.16|12155.16|0
1656071260000|2022-06-24 11:47:40|12156.74|12156.74|12156.74|12156.74|12156.74|12156.74|12156.74|12156.74|0
1656071300000|2022-06-24 11:48:20|12151.98|12151.98|12155.16|12155.16|12155.16|12155.16|12151.98|12151.98|0
1656071340000|2022-06-24 11:49:00|12153.76|12153.76|12153.76|12153.76|12153.76|12153.76|12153.76|12153.76|0
1656071350000|2022-06-24 11:49:10|12155.16|12155.16|12151.79|12151.79|12156.55|12156.55|12151.79|12151.79|0
1656071370000|2022-06-24 11:49:30|12149.5|12149.5|12149.5|12149.5|12149.5|12149.5|12149.5|12149.5|0
1656071410000|2022-06-24 11:50:10|12146.7|12146.7|12146.7|12146.7|12148.1|12148.1|12146.7|12146.7|0
1656071510000|2022-06-24 11:51:50|12145.3|12145.3|12148.1|12148.1|12148.1|12148.1|12145.3|12145.3|0
1656071780000|2022-06-24 11:56:20|12149.5|12149.5|12155.85|12155.85|12155.85|12155.85|12149.5|12149.5|0
1656071790000|2022-06-24 11:56:30|12158.64|12158.64|12158.64|12158.64|12158.64|12158.64|12158.64|12158.64|0
1656071810000|2022-06-24 11:56:50|12169.82|12169.82|12168.43|12168.43|12169.82|12169.82|12168.43|12168.43|0
1656071820000|2022-06-24 11:57:00|12171.22|12171.22|12172.62|12172.62|12172.62|12172.62|12171.22|12171.22|0
1656071850000|2022-06-24 11:57:30|12169.82|12169.82|12169.82|12169.82|12169.82|12169.82|12169.82|12169.82|0
1656071880000|2022-06-24 11:58:00|12167.03|12167.03|12167.03|12167.03|12167.03|12167.03|12167.03|12167.03|0
1656071910000|2022-06-24 11:58:30|12170.2|12170.2|12170.2|12170.2|12170.2|12170.2|12170.2|12170.2|0
1656072110000|2022-06-24 12:01:50|12164.61|12164.61|12164.61|12164.61|12164.61|12164.61|12164.61|12164.61|0
1656072300000|2022-06-24 12:05:00|12161.82|12161.82|12161.82|12161.82|12161.82|12161.82|12161.82|12161.82|0
1656072320000|2022-06-24 12:05:20|12159.02|12159.02|12159.02|12159.02|12159.02|12159.02|12159.02|12159.02|0
1656072330000|2022-06-24 12:05:30|12160.42|12160.42|12160.42|12160.42|12160.42|12160.42|12160.42|12160.42|0
1656072360000|2022-06-24 12:06:00|12161.82|12161.82|12160.42|12160.42|12161.82|12161.82|12160.42|12160.42|0
1656072430000|2022-06-24 12:07:10|12163.59|12163.59|12165.18|12165.18|12165.18|12165.18|12163.59|12163.59|0
1656072490000|2022-06-24 12:08:10|12167.98|12167.98|12170.29|12170.29|12170.29|12170.29|12167.98|12167.98|0
1656072530000|2022-06-24 12:08:50|12168.9|12168.9|12168.9|12168.9|12168.9|12168.9|12168.9|12168.9|0
1656072560000|2022-06-24 12:09:20|12173.66|12173.66|12173.66|12173.66|12173.66|12173.66|12173.66|12173.66|0
1656072620000|2022-06-24 12:10:20|12175.24|12175.24|12175.24|12175.24|12175.24|12175.24|12175.24|12175.24|0
1656072670000|2022-06-24 12:11:10|12171.05|12171.05|12171.05|12171.05|12171.05|12171.05|12171.05|12171.05|0
1656072720000|2022-06-24 12:12:00|12169.65|12169.65|12169.65|12169.65|12169.65|12169.65|12169.65|12169.65|0
1656072740000|2022-06-24 12:12:20|12166.48|12166.48|12166.48|12166.48|12166.48|12166.48|12166.48|12166.48|0
1656072880000|2022-06-24 12:14:40|12165.08|12165.08|12165.08|12165.08|12165.08|12165.08|12165.08|12165.08|0
1656072890000|2022-06-24 12:14:50|12161.91|12161.91|12163.49|12163.49|12163.49|12163.49|12161.91|12161.91|0
1656072940000|2022-06-24 12:15:40|12162.1|12162.1|12162.1|12162.1|12162.1|12162.1|12162.1|12162.1|0
1656072950000|2022-06-24 12:15:50|12158.92|12158.92|12158.92|12158.92|12158.92|12158.92|12158.92|12158.92|0
1656072980000|2022-06-24 12:16:20|12160.32|12160.32|12160.32|12160.32|12160.32|12160.32|12160.32|12160.32|0
1656073110000|2022-06-24 12:18:30|12158.73|12158.73|12158.73|12158.73|12158.73|12158.73|12158.73|12158.73|0
1656073140000|2022-06-24 12:19:00|12152.38|12152.38|12150.79|12150.79|12152.38|12152.38|12150.79|12150.79|0
1656073190000|2022-06-24 12:19:50|12147.62|12147.62|12147.62|12147.62|12147.62|12147.62|12147.62|12147.62|0
1656073210000|2022-06-24 12:20:10|12146.03|12146.03|12146.03|12146.03|12146.03|12146.03|12146.03|12146.03|0
1656073220000|2022-06-24 12:20:20|12142.86|12142.86|12139.68|12139.68|12142.86|12142.86|12139.68|12139.68|0
1656073230000|2022-06-24 12:20:30|12141.08|12141.08|12143.88|12143.88|12143.88|12143.88|12141.08|12141.08|0
1656073240000|2022-06-24 12:20:40|12146.67|12146.67|12146.67|12146.67|12146.67|12146.67|12146.67|12146.67|0
1656073290000|2022-06-24 12:21:30|12143.5|12143.5|12140.7|12140.7|12143.5|12143.5|12140.7|12140.7|0
1656073310000|2022-06-24 12:21:50|12139.3|12139.3|12139.3|12139.3|12139.3|12139.3|12139.3|12139.3|0
1656073370000|2022-06-24 12:22:50|12137.93|12137.93|12137.93|12137.93|12137.93|12137.93|12137.93|12137.93|0
1656073400000|2022-06-24 12:23:20|12137.01|12137.01|12137.01|12137.01|12137.01|12137.01|12137.01|12137.01|0
1656073410000|2022-06-24 12:23:30|12133.83|12133.83|12133.83|12133.83|12133.83|12133.83|12133.83|12133.83|0
1656073440000|2022-06-24 12:24:00|12134.75|12134.75|12134.75|12134.75|12134.75|12134.75|12134.75|12134.75|0
1656073470000|2022-06-24 12:24:30|12130.56|12130.56|12130.56|12130.56|12130.56|12130.56|12130.56|12130.56|0
1656073540000|2022-06-24 12:25:40|12135.32|12135.32|12136.91|12136.91|12136.91|12136.91|12135.32|12135.32|0
1656073560000|2022-06-24 12:26:00|12138.49|12138.49|12136.91|12136.91|12138.49|12138.49|12136.91|12136.91|0
1656073620000|2022-06-24 12:27:00|12140.08|12140.08|12140.08|12140.08|12140.08|12140.08|12140.08|12140.08|0
1656073640000|2022-06-24 12:27:20|12144.84|12144.84|12146.24|12146.24|12146.24|12146.24|12144.84|12144.84|0
1656073660000|2022-06-24 12:27:40|12147.64|12147.64|12147.64|12147.64|12147.64|12147.64|12147.64|12147.64|0
1656073740000|2022-06-24 12:29:00|12149.23|12149.23|12146.43|12146.43|12149.23|12149.23|12146.43|12146.43|0
1656073750000|2022-06-24 12:29:10|12144.84|12144.84|12149.61|12149.61|12149.61|12149.61|12144.84|12144.84|0
1656073770000|2022-06-24 12:29:30|12146.43|12146.43|12146.43|12146.43|12146.43|12146.43|12146.43|12146.43|0
1656073900000|2022-06-24 12:31:40|12144.84|12144.84|12144.84|12144.84|12144.84|12144.84|12144.84|12144.84|0
1656073910000|2022-06-24 12:31:50|12143.26|12143.26|12143.26|12143.26|12143.26|12143.26|12143.26|12143.26|0
1656073920000|2022-06-24 12:32:00|12144.84|12144.84|12144.84|12144.84|12144.84|12144.84|12144.84|12144.84|0
1656073960000|2022-06-24 12:32:40|12142.05|12142.05|12142.05|12142.05|12142.05|12142.05|12142.05|12142.05|0
1656074030000|2022-06-24 12:33:50|12145.22|12145.22|12145.22|12145.22|12145.22|12145.22|12145.22|12145.22|0
1656074060000|2022-06-24 12:34:20|12139.63|12139.63|12139.63|12139.63|12139.63|12139.63|12139.63|12139.63|0
1656074100000|2022-06-24 12:35:00|12141.01|12141.01|12141.01|12141.01|12141.01|12141.01|12141.01|12141.01|0
1656074110000|2022-06-24 12:35:10|12143.76|12143.76|12142.85|12142.85|12143.76|12143.76|12142.85|12142.85|0
1656074140000|2022-06-24 12:35:40|12142.39|12142.39|12142.39|12142.39|12142.39|12142.39|12142.39|12142.39|0
1656074340000|2022-06-24 12:39:00|12134.45|12134.45|12135.85|12135.85|12135.85|12135.85|12134.45|12134.45|0
1656074350000|2022-06-24 12:39:10|12134.26|12134.26|12134.26|12134.26|12134.26|12134.26|12134.26|12134.26|0
1656074460000|2022-06-24 12:41:00|12137.06|12137.06|12137.06|12137.06|12137.06|12137.06|12137.06|12137.06|0
1656074480000|2022-06-24 12:41:20|12138.45|12138.45|12139.85|12139.85|12139.85|12139.85|12138.45|12138.45|0
1656074490000|2022-06-24 12:41:30|12140.31|12140.31|12140.31|12140.31|12140.31|12140.31|12140.31|12140.31|0
1656074570000|2022-06-24 12:42:50|12137.14|12137.14|12137.14|12137.14|12137.14|12137.14|12137.14|12137.14|0
1656074600000|2022-06-24 12:43:20|12139.93|12139.93|12139.93|12139.93|12139.93|12139.93|12139.93|12139.93|0
1656074610000|2022-06-24 12:43:30|12141.52|12141.52|12143.11|12143.11|12143.11|12143.11|12141.52|12141.52|0
1656074730000|2022-06-24 12:45:30|12141.52|12141.52|12139.93|12139.93|12141.52|12141.52|12139.93|12139.93|0
1656074810000|2022-06-24 12:46:50|12142.73|12142.73|12141.14|12141.14|12142.73|12142.73|12141.14|12141.14|0
1656074830000|2022-06-24 12:47:10|12143.93|12143.93|12149.53|12149.53|12149.53|12149.53|12143.93|12143.93|0
1656074840000|2022-06-24 12:47:20|12154.29|12154.29|12157.46|12157.46|12157.46|12157.46|12154.29|12154.29|0
1656074870000|2022-06-24 12:47:50|12154.29|12154.29|12154.29|12154.29|12154.29|12154.29|12154.29|12154.29|0
1656074890000|2022-06-24 12:48:10|12152.7|12152.7|12152.7|12152.7|12152.7|12152.7|12152.7|12152.7|0
1656074900000|2022-06-24 12:48:20|12151.3|12151.3|12151.3|12151.3|12151.3|12151.3|12151.3|12151.3|0
1656074940000|2022-06-24 12:49:00|12155.5|12155.5|12158.29|12158.29|12158.29|12158.29|12155.5|12155.5|0
1656074950000|2022-06-24 12:49:10|12156.7|12156.7|12156.7|12156.7|12156.7|12156.7|12156.7|12156.7|0
1656074960000|2022-06-24 12:49:20|12152.51|12152.51|12152.51|12152.51|12152.51|12152.51|12152.51|12152.51|0
1656075060000|2022-06-24 12:51:00|12150.92|12150.92|12150.92|12150.92|12150.92|12150.92|12150.92|12150.92|0
1656075080000|2022-06-24 12:51:20|12153.72|12153.72|12153.72|12153.72|12153.72|12153.72|12153.72|12153.72|0
1656075090000|2022-06-24 12:51:30|12152.32|12152.32|12152.32|12152.32|12152.32|12152.32|12152.32|12152.32|0
1656075120000|2022-06-24 12:52:00|12153.91|12153.91|12160.45|12160.45|12161.85|12161.85|12153.91|12153.91|0
1656075130000|2022-06-24 12:52:10|12165.21|12165.21|12165.21|12165.21|12165.21|12165.21|12165.21|12165.21|0
1656075140000|2022-06-24 12:52:20|12163.62|12163.62|12163.62|12163.62|12163.62|12163.62|12163.62|12163.62|0
1656075240000|2022-06-24 12:54:00|12165.02|12165.02|12165.02|12165.02|12165.02|12165.02|12165.02|12165.02|0
1656075250000|2022-06-24 12:54:10|12169.78|12169.78|12169.78|12169.78|12169.78|12169.78|12169.78|12169.78|0
1656075300000|2022-06-24 12:55:00|12173.98|12173.98|12173.98|12173.98|12173.98|12173.98|12173.98|12173.98|0
1656075330000|2022-06-24 12:55:30|12169.78|12169.78|12166.99|12166.99|12169.78|12169.78|12166.99|12166.99|0
1656075430000|2022-06-24 12:57:10|12179.69|12179.69|12187.62|12187.62|12187.62|12187.62|12179.69|12179.69|0
1656075450000|2022-06-24 12:57:30|12192.39|12192.39|12192.39|12192.39|12192.39|12192.39|12192.39|12192.39|0
1656075460000|2022-06-24 12:57:40|12187.62|12187.62|12187.62|12187.62|12187.62|12187.62|12187.62|12187.62|0
1656075490000|2022-06-24 12:58:10|12182.86|12182.86|12182.86|12182.86|12182.86|12182.86|12182.86|12182.86|0
1656075500000|2022-06-24 12:58:20|12184.26|12184.26|12184.26|12184.26|12184.26|12184.26|12184.26|12184.26|0
1656075580000|2022-06-24 12:59:40|12193.78|12193.78|12195.37|12195.37|12195.37|12195.37|12193.78|12193.78|0
1656075590000|2022-06-24 12:59:50|12193.97|12193.97|12193.97|12193.97|12193.97|12193.97|12193.97|12193.97|0
1656075600000|2022-06-24 13:00:00|12195.56|12195.56|12197.15|12197.15|12197.15|12197.15|12190.8|12190.8|0
1656075610000|2022-06-24 13:00:10|12195.75|12195.75|12195.75|12195.75|12195.75|12195.75|12195.75|12195.75|0
1656075620000|2022-06-24 13:00:20|12194.35|12194.35|12194.35|12194.35|12194.35|12194.35|12194.35|12194.35|0
1656075630000|2022-06-24 13:00:30|12195.94|12195.94|12195.94|12195.94|12195.94|12195.94|12195.94|12195.94|0
1656075650000|2022-06-24 13:00:50|12194.35|12194.35|12194.35|12194.35|12194.35|12194.35|12194.35|12194.35|0
1656075660000|2022-06-24 13:01:00|12192.96|12192.96|12192.96|12192.96|12192.96|12192.96|12192.96|12192.96|0
1656075700000|2022-06-24 13:01:40|12189.78|12189.78|12188.19|12188.19|12189.78|12189.78|12188.19|12188.19|0
1656075710000|2022-06-24 13:01:50|12191.37|12191.37|12191.37|12191.37|12191.37|12191.37|12191.37|12191.37|0
1656075720000|2022-06-24 13:02:00|12190.91|12190.91|12190.91|12190.91|12190.91|12190.91|12190.91|12190.91|0
1656075770000|2022-06-24 13:02:50|12188.11|12188.11|12188.11|12188.11|12188.11|12188.11|12188.11|12188.11|0
1656075780000|2022-06-24 13:03:00|12189.7|12189.7|12189.7|12189.7|12189.7|12189.7|12189.7|12189.7|0
1656075800000|2022-06-24 13:03:20|12191.29|12191.29|12191.29|12191.29|12191.29|12191.29|12191.29|12191.29|0
1656075930000|2022-06-24 13:05:30|12189.89|12189.89|12189.89|12189.89|12189.89|12189.89|12189.89|12189.89|0
1656075950000|2022-06-24 13:05:50|12191.29|12191.29|12189.89|12189.89|12191.29|12191.29|12189.89|12189.89|0
1656075960000|2022-06-24 13:06:00|12197.83|12197.83|12199.23|12199.23|12199.23|12199.23|12197.83|12197.83|0
1656076000000|2022-06-24 13:06:40|12196.05|12196.05|12196.05|12196.05|12196.05|12196.05|12196.05|12196.05|0
1656076010000|2022-06-24 13:06:50|12194.65|12194.65|12196.05|12196.05|12197.45|12197.45|12194.65|12194.65|0
1656076020000|2022-06-24 13:07:00|12198.85|12198.85|12198.85|12198.85|12198.85|12198.85|12198.85|12198.85|0
1656076080000|2022-06-24 13:08:00|12197.26|12197.26|12197.26|12197.26|12197.26|12197.26|12197.26|12197.26|0
1656076090000|2022-06-24 13:08:10|12193.07|12193.07|12193.07|12193.07|12193.07|12193.07|12193.07|12193.07|0
1656076140000|2022-06-24 13:09:00|12188.3|12188.3|12188.3|12188.3|12188.3|12188.3|12188.3|12188.3|0
1656076200000|2022-06-24 13:10:00|12191.1|12191.1|12192.69|12192.69|12192.69|12192.69|12191.1|12191.1|0
1656076240000|2022-06-24 13:10:40|12191.29|12191.29|12191.29|12191.29|12191.29|12191.29|12191.29|12191.29|0
1656076310000|2022-06-24 13:11:50|12189.89|12189.89|12187.1|12187.1|12189.89|12189.89|12187.1|12187.1|0
1656076320000|2022-06-24 13:12:00|12185.51|12185.51|12185.51|12185.51|12185.51|12185.51|12185.51|12185.51|0
1656076330000|2022-06-24 13:12:10|12188.68|12188.68|12188.68|12188.68|12188.68|12188.68|12188.68|12188.68|0
1656076370000|2022-06-24 13:12:50|12187.1|12187.1|12187.1|12187.1|12187.1|12187.1|12187.1|12187.1|0
1656076390000|2022-06-24 13:13:10|12191.29|12191.29|12191.29|12191.29|12191.29|12191.29|12191.29|12191.29|0
1656076440000|2022-06-24 13:14:00|12192.88|12192.88|12194.46|12194.46|12194.46|12194.46|12192.88|12192.88|0
1656076470000|2022-06-24 13:14:30|12197.64|12197.64|12197.64|12197.64|12197.64|12197.64|12197.64|12197.64|0
1656076550000|2022-06-24 13:15:50|12196.05|12196.05|12196.05|12196.05|12196.05|12196.05|12196.05|12196.05|0
1656076560000|2022-06-24 13:16:00|12198.85|12198.85|12198.85|12198.85|12198.85|12198.85|12198.85|12198.85|0
1656076580000|2022-06-24 13:16:20|12195.67|12195.67|12195.67|12195.67|12195.67|12195.67|12195.67|12195.67|0
1656076660000|2022-06-24 13:17:40|12197.07|12197.07|12199.86|12199.86|12199.86|12199.86|12197.07|12197.07|0
1656076670000|2022-06-24 13:17:50|12202.66|12202.66|12202.66|12202.66|12202.66|12202.66|12202.66|12202.66|0
1656076820000|2022-06-24 13:20:20|12204.06|12204.06|12204.06|12204.06|12204.06|12204.06|12204.06|12204.06|0
1656076850000|2022-06-24 13:20:50|12202.66|12202.66|12202.66|12202.66|12202.66|12202.66|12202.66|12202.66|0
1656076870000|2022-06-24 13:21:10|12201.26|12201.26|12201.26|12201.26|12201.26|12201.26|12201.26|12201.26|0
1656076880000|2022-06-24 13:21:20|12202.66|12202.66|12202.66|12202.66|12202.66|12202.66|12202.66|12202.66|0
1656076910000|2022-06-24 13:21:50|12204.25|12204.25|12204.25|12204.25|12204.25|12204.25|12204.25|12204.25|0
1656076960000|2022-06-24 13:22:40|12200.05|12200.05|12200.05|12200.05|12200.05|12200.05|12200.05|12200.05|0
1656076970000|2022-06-24 13:22:50|12194.46|12194.46|12195.86|12195.86|12195.86|12195.86|12193.07|12193.07|0
1656076990000|2022-06-24 13:23:10|12197.26|12197.26|12197.26|12197.26|12197.26|12197.26|12197.26|12197.26|0
1656077060000|2022-06-24 13:24:20|12198.85|12198.85|12198.85|12198.85|12198.85|12198.85|12198.85|12198.85|0
1656077120000|2022-06-24 13:25:20|12196.05|12196.05|12196.05|12196.05|12196.05|12196.05|12196.05|12196.05|0
1656077140000|2022-06-24 13:25:40|12194.65|12194.65|12196.05|12196.05|12196.05|12196.05|12194.65|12194.65|0
1656077310000|2022-06-24 13:28:30|12197.45|12197.45|12197.45|12197.45|12197.45|12197.45|12197.45|12197.45|0
1656077360000|2022-06-24 13:29:20|12199.04|12199.04|12199.04|12199.04|12199.04|12199.04|12199.04|12199.04|0
1656077390000|2022-06-24 13:29:50|12202.21|12202.21|12202.21|12202.21|12202.21|12202.21|12202.21|12202.21|0
1656077400000|2022-06-24 13:30:00|12206.97|12206.97|12212.37|12212.37|12212.37|12212.37|12203.99|12203.99|0
1656077410000|2022-06-24 13:30:10|12210.98|12210.98|12212.37|12212.37|12212.37|12212.37|12210.98|12210.98|0
1656077420000|2022-06-24 13:30:20|12213.96|12213.96|12213.96|12213.96|12213.96|12213.96|12213.96|12213.96|0
1656077430000|2022-06-24 13:30:30|12215.55|12215.55|12215.55|12215.55|12215.55|12215.55|12215.55|12215.55|0
1656077440000|2022-06-24 13:30:40|12212.75|12212.75|12212.75|12212.75|12212.75|12212.75|12212.75|12212.75|0
1656077470000|2022-06-24 13:31:10|12211.17|12211.17|12211.17|12211.17|12211.17|12211.17|12211.17|12211.17|0
1656077480000|2022-06-24 13:31:20|12209.58|12209.58|12211.17|12211.17|12211.17|12211.17|12209.58|12209.58|0
1656077520000|2022-06-24 13:32:00|12215.93|12215.93|12220.12|12220.12|12220.12|12220.12|12215.93|12215.93|0
1656077530000|2022-06-24 13:32:10|12221.52|12221.52|12224.7|12224.7|12224.7|12224.7|12221.52|12221.52|0
1656077540000|2022-06-24 13:32:20|12223.3|12223.3|12224.94|12224.94|12224.94|12224.94|12221.71|12221.71|0
1656077550000|2022-06-24 13:32:30|12226.53|12226.53|12226.53|12226.53|12226.53|12226.53|12226.53|12226.53|0
1656077570000|2022-06-24 13:32:50|12228.37|12228.37|12228.37|12228.37|12228.37|12228.37|12228.37|12228.37|0
1656077580000|2022-06-24 13:33:00|12226.97|12226.97|12226.97|12226.97|12226.97|12226.97|12226.97|12226.97|0
1656077600000|2022-06-24 13:33:20|12228.56|12228.56|12228.56|12228.56|12228.56|12228.56|12228.56|12228.56|0
1656077660000|2022-06-24 13:34:20|12229.96|12229.96|12232.75|12232.75|12232.75|12232.75|12229.96|12229.96|0
1656077670000|2022-06-24 13:34:30|12234.34|12234.34|12230.15|12230.15|12234.34|12234.34|12230.15|12230.15|0
1656077710000|2022-06-24 13:35:10|12231.73|12231.73|12230.15|12230.15|12231.73|12231.73|12230.15|12230.15|0
1656077750000|2022-06-24 13:35:50|12231.73|12231.73|12231.73|12231.73|12231.73|12231.73|12231.73|12231.73|0
1656077760000|2022-06-24 13:36:00|12228.56|12228.56|12234.91|12234.91|12234.91|12234.91|12228.56|12228.56|0
1656077770000|2022-06-24 13:36:10|12233.32|12233.32|12230.15|12230.15|12233.32|12233.32|12230.15|12230.15|0
1656077790000|2022-06-24 13:36:30|12231.73|12231.73|12231.73|12231.73|12231.73|12231.73|12231.73|12231.73|0
1656077830000|2022-06-24 13:37:10|12228.56|12228.56|12228.56|12228.56|12228.56|12228.56|12228.56|12228.56|0
1656077900000|2022-06-24 13:38:20|12226.97|12226.97|12226.97|12226.97|12226.97|12226.97|12226.97|12226.97|0
1656077920000|2022-06-24 13:38:40|12229.73|12229.73|12228.81|12228.81|12231.1|12231.1|12228.81|12228.81|0
1656077940000|2022-06-24 13:39:00|12233.57|12233.57|12236.74|12236.74|12236.74|12236.74|12233.57|12233.57|0
1656077960000|2022-06-24 13:39:20|12236.29|12236.29|12236.29|12236.29|12236.29|12236.29|12236.29|12236.29|0
1656078010000|2022-06-24 13:40:10|12233.11|12233.11|12231.52|12231.52|12233.11|12233.11|12231.52|12231.52|0
1656078020000|2022-06-24 13:40:20|12232.92|12232.92|12232.92|12232.92|12232.92|12232.92|12232.92|12232.92|0
1656078060000|2022-06-24 13:41:00|12235.72|12235.72|12242.26|12242.26|12242.26|12242.26|12235.72|12235.72|0
1656078070000|2022-06-24 13:41:10|12239.08|12239.08|12241.59|12241.59|12241.59|12241.59|12239.08|12239.08|0
1656078110000|2022-06-24 13:41:50|12242.98|12242.98|12242.98|12242.98|12245.78|12245.78|12242.98|12242.98|0
1656078120000|2022-06-24 13:42:00|12247.75|12247.75|12247.75|12247.75|12247.75|12247.75|12247.75|12247.75|0
1656078140000|2022-06-24 13:42:20|12250.04|12250.04|12249.58|12249.58|12250.04|12250.04|12249.58|12249.58|0
1656078150000|2022-06-24 13:42:30|12249.12|12249.12|12249.12|12249.12|12249.12|12249.12|12249.12|12249.12|0
1656078170000|2022-06-24 13:42:50|12247.73|12247.73|12247.73|12247.73|12247.73|12247.73|12247.73|12247.73|0
1656078220000|2022-06-24 13:43:40|12246.14|12246.14|12246.14|12246.14|12246.14|12246.14|12246.14|12246.14|0
1656078230000|2022-06-24 13:43:50|12249.31|12249.31|12246.52|12246.52|12249.31|12249.31|12246.52|12246.52|0
1656078290000|2022-06-24 13:44:50|12245.12|12245.12|12248.3|12248.3|12248.3|12248.3|12245.12|12245.12|0
1656078320000|2022-06-24 13:45:20|12246.71|12246.71|12246.71|12246.71|12246.71|12246.71|12246.71|12246.71|0
1656078360000|2022-06-24 13:46:00|12245.31|12245.31|12245.31|12245.31|12245.31|12245.31|12245.31|12245.31|0
1656078400000|2022-06-24 13:46:40|12243.72|12243.72|12243.72|12243.72|12243.72|12243.72|12243.72|12243.72|0
1656078430000|2022-06-24 13:47:10|12240.55|12240.55|12240.55|12240.55|12240.55|12240.55|12240.55|12240.55|0
1656078450000|2022-06-24 13:47:30|12241.47|12241.47|12241.47|12241.47|12241.47|12241.47|12241.47|12241.47|0
1656078460000|2022-06-24 13:47:40|12240.55|12240.55|12237.75|12237.75|12240.55|12240.55|12237.75|12237.75|0
1656078470000|2022-06-24 13:47:50|12237.29|12237.29|12237.29|12237.29|12237.29|12237.29|12237.29|12237.29|0
1656078480000|2022-06-24 13:48:00|12230.94|12230.94|12224.59|12224.59|12230.94|12230.94|12224.59|12224.59|0
1656078490000|2022-06-24 13:48:10|12226.18|12226.18|12227.58|12227.58|12227.58|12227.58|12226.18|12226.18|0
1656078510000|2022-06-24 13:48:30|12224.4|12224.4|12224.4|12224.4|12224.4|12224.4|12224.4|12224.4|0
1656078540000|2022-06-24 13:49:00|12227.58|12227.58|12227.77|12227.77|12229.17|12229.17|12227.58|12227.58|0
1656078550000|2022-06-24 13:49:10|12229.17|12229.17|12229.17|12229.17|12229.17|12229.17|12229.17|12229.17|0
1656078580000|2022-06-24 13:49:40|12231.96|12231.96|12240.09|12240.09|12240.09|12240.09|12230.56|12230.56|0
1656078590000|2022-06-24 13:49:50|12241.68|12241.68|12241.68|12241.68|12241.68|12241.68|12241.68|12241.68|0
1656078600000|2022-06-24 13:50:00|12247.27|12247.27|12244.09|12244.09|12247.27|12247.27|12244.09|12244.09|0
1656078610000|2022-06-24 13:50:10|12242.5|12242.5|12242.5|12242.5|12242.5|12242.5|12242.5|12242.5|0
1656078640000|2022-06-24 13:50:40|12239.71|12239.71|12239.71|12239.71|12239.71|12239.71|12239.71|12239.71|0
1656078670000|2022-06-24 13:51:10|12247.65|12247.65|12247.65|12247.65|12247.65|12247.65|12247.65|12247.65|0
1656078730000|2022-06-24 13:52:10|12248.56|12248.56|12248.56|12248.56|12248.56|12248.56|12248.56|12248.56|0
1656078740000|2022-06-24 13:52:20|12243.8|12243.8|12243.8|12243.8|12243.8|12243.8|12243.8|12243.8|0
1656078770000|2022-06-24 13:52:50|12250.15|12250.15|12250.15|12250.15|12250.15|12250.15|12250.15|12250.15|0
1656078790000|2022-06-24 13:53:10|12251.74|12251.74|12251.74|12251.74|12251.74|12251.74|12251.74|12251.74|0
1656078810000|2022-06-24 13:53:30|12256.5|12256.5|12254.91|12254.91|12256.5|12256.5|12253.33|12253.33|0
1656078820000|2022-06-24 13:53:40|12253.52|12253.52|12253.52|12253.52|12253.52|12253.52|12253.52|12253.52|0
1656078840000|2022-06-24 13:54:00|12251.93|12251.93|12250.53|12250.53|12251.93|12251.93|12250.53|12250.53|0
1656078880000|2022-06-24 13:54:40|12248.94|12248.94|12246.15|12246.15|12248.94|12248.94|12246.15|12246.15|0
1656078890000|2022-06-24 13:54:50|12243.35|12243.35|12243.35|12243.35|12243.35|12243.35|12243.35|12243.35|0
1656078900000|2022-06-24 13:55:00|12244.75|12244.75|12244.75|12244.75|12244.75|12244.75|12244.75|12244.75|0
1656078910000|2022-06-24 13:55:10|12241.96|12241.96|12241.96|12241.96|12241.96|12241.96|12241.96|12241.96|0
1656078930000|2022-06-24 13:55:30|12240.56|12240.56|12240.56|12240.56|12240.56|12240.56|12240.56|12240.56|0
1656078940000|2022-06-24 13:55:40|12243.35|12243.35|12240.56|12240.56|12243.35|12243.35|12240.56|12240.56|0
1656078950000|2022-06-24 13:55:50|12239.64|12239.64|12234.69|12234.69|12239.64|12239.64|12233.29|12233.29|0
1656078960000|2022-06-24 13:56:00|12236.08|12236.08|12235.52|12235.52|12236.08|12236.08|12229.92|12229.92|0
1656078970000|2022-06-24 13:56:10|12232.72|12232.72|12232.72|12232.72|12232.72|12232.72|12232.72|12232.72|0
1656078980000|2022-06-24 13:56:20|12234.12|12234.12|12234.12|12234.12|12234.12|12234.12|12234.12|12234.12|0
1656078990000|2022-06-24 13:56:30|12229.36|12229.36|12229.36|12229.36|12229.36|12229.36|12229.36|12229.36|0
1656079010000|2022-06-24 13:56:50|12232.53|12232.53|12234.12|12234.12|12234.12|12234.12|12232.53|12232.53|0
1656079020000|2022-06-24 13:57:00|12232.72|12232.72|12237.48|12237.48|12237.48|12237.48|12231.13|12231.13|0
1656079030000|2022-06-24 13:57:10|12239.07|12239.07|12239.07|12239.07|12239.07|12239.07|12239.07|12239.07|0
1656079050000|2022-06-24 13:57:30|12237.48|12237.48|12237.48|12237.48|12237.48|12237.48|12237.48|12237.48|0
1656079060000|2022-06-24 13:57:40|12238.88|12238.88|12238.88|12238.88|12238.88|12238.88|12238.88|12238.88|0
1656079070000|2022-06-24 13:57:50|12235.71|12235.71|12235.71|12235.71|12235.71|12235.71|12235.71|12235.71|0
1656079080000|2022-06-24 13:58:00|12237.1|12237.1|12239.9|12239.9|12239.9|12239.9|12237.1|12237.1|0
1656079110000|2022-06-24 13:58:30|12242.69|12242.69|12242.69|12242.69|12242.69|12242.69|12242.69|12242.69|0
1656079140000|2022-06-24 13:59:00|12241.3|12241.3|12241.3|12241.3|12241.3|12241.3|12241.3|12241.3|0
1656079150000|2022-06-24 13:59:10|12239.9|12239.9|12239.9|12239.9|12239.9|12239.9|12239.9|12239.9|0
1656079160000|2022-06-24 13:59:20|12238.5|12238.5|12238.5|12238.5|12238.5|12238.5|12238.5|12238.5|0
1656079190000|2022-06-24 13:59:50|12240.09|12240.09|12240.09|12240.09|12240.09|12240.09|12240.09|12240.09|0
1656079200000|2022-06-24 14:00:00|12238.69|12238.69|12243.87|12243.87|12255.23|12255.23|12238.69|12238.69|0
1656079210000|2022-06-24 14:00:10|12245.27|12245.27|12246.4|12246.4|12246.4|12246.4|12244.81|12244.81|0
1656079220000|2022-06-24 14:00:20|12246.86|12246.86|12252.45|12252.45|12252.45|12252.45|12246.86|12246.86|0
1656079230000|2022-06-24 14:00:30|12253.85|12253.85|12258.61|12258.61|12259.26|12259.26|12249.65|12249.65|0
1656079250000|2022-06-24 14:00:50|12257.21|12257.21|12257.21|12257.21|12257.21|12257.21|12257.21|12257.21|0
1656079260000|2022-06-24 14:01:00|12261.41|12261.41|12258.61|12258.61|12261.41|12261.41|12258.61|12258.61|0
1656079270000|2022-06-24 14:01:10|12261.41|12261.41|12261.41|12261.41|12261.41|12261.41|12261.41|12261.41|0
1656079290000|2022-06-24 14:01:30|12264.58|12264.58|12264.58|12264.58|12264.58|12264.58|12264.58|12264.58|0
1656079300000|2022-06-24 14:01:40|12258.99|12258.99|12258.99|12258.99|12258.99|12258.99|12258.99|12258.99|0
1656079320000|2022-06-24 14:02:00|12260.39|12260.39|12260.39|12260.39|12260.39|12260.39|12260.39|12260.39|0
1656079330000|2022-06-24 14:02:10|12263.56|12263.56|12263.56|12263.56|12263.56|12263.56|12261.97|12261.97|0
1656079340000|2022-06-24 14:02:20|12266.74|12266.74|12273.73|12273.73|12273.73|12273.73|12266.74|12266.74|0
1656079350000|2022-06-24 14:02:30|12275.12|12275.12|12278.3|12278.3|12278.3|12278.3|12275.12|12275.12|0
1656079360000|2022-06-24 14:02:40|12281.09|12281.09|12281.09|12281.09|12282.49|12282.49|12281.09|12281.09|0
1656079390000|2022-06-24 14:03:10|12277.92|12277.92|12274.74|12274.74|12277.92|12277.92|12273.35|12273.35|0
1656079420000|2022-06-24 14:03:40|12271.95|12271.95|12271.95|12271.95|12271.95|12271.95|12271.95|12271.95|0
1656079460000|2022-06-24 14:04:20|12265.6|12265.6|12276.14|12276.14|12276.14|12276.14|12265.6|12265.6|0
1656079500000|2022-06-24 14:05:00|12279.32|12279.32|12284.08|12284.08|12285.67|12285.67|12279.32|12279.32|0
1656079510000|2022-06-24 14:05:10|12287.25|12287.25|12287.25|12287.25|12287.25|12287.25|12287.25|12287.25|0
1656079520000|2022-06-24 14:05:20|12288.84|12288.84|12288.84|12288.84|12288.84|12288.84|12288.84|12288.84|0
1656079530000|2022-06-24 14:05:30|12290.43|12290.43|12290.43|12290.43|12290.43|12290.43|12290.43|12290.43|0
1656079540000|2022-06-24 14:05:40|12292.02|12292.02|12293.41|12293.41|12297.61|12297.61|12292.02|12292.02|0
1656079560000|2022-06-24 14:06:00|12298.18|12298.18|12301.14|12301.14|12301.6|12301.6|12298.18|12298.18|0
1656079570000|2022-06-24 14:06:10|12303.94|12303.94|12304.95|12304.95|12308.13|12308.13|12303.94|12303.94|0
1656079580000|2022-06-24 14:06:20|12300.76|12300.76|12300.76|12300.76|12300.76|12300.76|12300.76|12300.76|0
1656079590000|2022-06-24 14:06:30|12299.17|12299.17|12299.17|12299.17|12299.17|12299.17|12299.17|12299.17|0
1656079650000|2022-06-24 14:07:30|12303.37|12303.37|12304.77|12304.77|12304.77|12304.77|12303.37|12303.37|0
1656079670000|2022-06-24 14:07:50|12303.37|12303.37|12301.97|12301.97|12304.77|12304.77|12301.97|12301.97|0
1656079730000|2022-06-24 14:08:50|12303.37|12303.37|12303.37|12303.37|12303.37|12303.37|12303.37|12303.37|0
1656079740000|2022-06-24 14:09:00|12304.77|12304.77|12304.77|12304.77|12304.77|12304.77|12304.77|12304.77|0
1656079750000|2022-06-24 14:09:10|12307.94|12307.94|12307.94|12307.94|12311.11|12311.11|12306.35|12306.35|0
1656079760000|2022-06-24 14:09:20|12306.54|12306.54|12306.54|12306.54|12306.54|12306.54|12306.54|12306.54|0
1656079780000|2022-06-24 14:09:40|12309.72|12309.72|12309.72|12309.72|12309.72|12309.72|12309.72|12309.72|0
1656079800000|2022-06-24 14:10:00|12311.3|12311.3|12317.65|12317.65|12317.65|12317.65|12311.3|12311.3|0
1656079820000|2022-06-24 14:10:20|12319.24|12319.24|12319.24|12319.24|12319.24|12319.24|12319.24|12319.24|0
1656079850000|2022-06-24 14:10:50|12317.84|12317.84|12317.84|12317.84|12317.84|12317.84|12317.84|12317.84|0
1656079880000|2022-06-24 14:11:20|12314.67|12314.67|12322.61|12322.61|12322.61|12322.61|12314.67|12314.67|0
1656079890000|2022-06-24 14:11:30|12317.84|12317.84|12317.84|12317.84|12317.84|12317.84|12317.84|12317.84|0
1656079910000|2022-06-24 14:11:50|12321.02|12321.02|12321.02|12321.02|12321.02|12321.02|12321.02|12321.02|0
1656079920000|2022-06-24 14:12:00|12320.1|12320.1|12320.1|12320.1|12320.1|12320.1|12320.1|12320.1|0
1656079940000|2022-06-24 14:12:20|12319.64|12319.64|12319.64|12319.64|12319.64|12319.64|12319.64|12319.64|0
1656079980000|2022-06-24 14:13:00|12318.24|12318.24|12318.24|12318.24|12318.24|12318.24|12318.24|12318.24|0
1656079990000|2022-06-24 14:13:10|12316.85|12316.85|12310.5|12310.5|12316.85|12316.85|12310.5|12310.5|0
1656080000000|2022-06-24 14:13:20|12309.1|12309.1|12313.86|12313.86|12313.86|12313.86|12309.1|12309.1|0
1656080010000|2022-06-24 14:13:30|12312.94|12312.94|12312.94|12312.94|12312.94|12312.94|12312.94|12312.94|0
1656080030000|2022-06-24 14:13:50|12311.36|12311.36|12314.53|12314.53|12314.53|12314.53|12311.36|12311.36|0
1656080040000|2022-06-24 14:14:00|12312.94|12312.94|12314.53|12314.53|12314.53|12314.53|12312.94|12312.94|0
1656080050000|2022-06-24 14:14:10|12309.77|12309.77|12312.94|12312.94|12312.94|12312.94|12309.77|12309.77|0
1656080090000|2022-06-24 14:14:50|12311.36|12311.36|12311.36|12311.36|12311.36|12311.36|12311.36|12311.36|0
1656080100000|2022-06-24 14:15:00|12309.96|12309.96|12312.75|12312.75|12314.34|12314.34|12309.96|12309.96|0
1656080120000|2022-06-24 14:15:20|12315.93|12315.93|12315.93|12315.93|12315.93|12315.93|12315.93|12315.93|0
1656080140000|2022-06-24 14:15:40|12314.53|12314.53|12320.5|12320.5|12320.5|12320.5|12314.53|12314.53|0
1656080160000|2022-06-24 14:16:00|12318.91|12318.91|12318.91|12318.91|12318.91|12318.91|12318.91|12318.91|0
1656080170000|2022-06-24 14:16:10|12320.5|12320.5|12320.5|12320.5|12320.5|12320.5|12320.5|12320.5|0
1656080200000|2022-06-24 14:16:40|12321.9|12321.9|12321.9|12321.9|12321.9|12321.9|12321.9|12321.9|0
1656080210000|2022-06-24 14:16:50|12318.72|12318.72|12320.5|12320.5|12321.9|12321.9|12318.72|12318.72|0
1656080220000|2022-06-24 14:17:00|12316.31|12316.31|12316.31|12316.31|12316.31|12316.31|12316.31|12316.31|0
1656080240000|2022-06-24 14:17:20|12319.1|12319.1|12319.1|12319.1|12319.1|12319.1|12319.1|12319.1|0
1656080250000|2022-06-24 14:17:30|12320.5|12320.5|12320.5|12320.5|12320.5|12320.5|12320.5|12320.5|0
1656080260000|2022-06-24 14:17:40|12323.3|12323.3|12323.3|12323.3|12323.3|12323.3|12323.3|12323.3|0
1656080370000|2022-06-24 14:19:30|12324.88|12324.88|12324.88|12324.88|12324.88|12324.88|12324.88|12324.88|0
1656080380000|2022-06-24 14:19:40|12328.06|12328.06|12329.65|12329.65|12329.65|12329.65|12328.06|12328.06|0
1656080390000|2022-06-24 14:19:50|12331.23|12331.23|12329.65|12329.65|12331.23|12331.23|12329.65|12329.65|0
1656080400000|2022-06-24 14:20:00|12331.23|12331.23|12344.25|12344.25|12344.25|12344.25|12329.84|12329.84|0
1656080410000|2022-06-24 14:20:10|12340.06|12340.06|12340.06|12340.06|12340.06|12340.06|12340.06|12340.06|0
1656080420000|2022-06-24 14:20:20|12341.65|12341.65|12341.65|12341.65|12341.65|12341.65|12341.65|12341.65|0
1656080450000|2022-06-24 14:20:50|12340.06|12340.06|12340.06|12340.06|12340.06|12340.06|12340.06|12340.06|0
1656080460000|2022-06-24 14:21:00|12341.65|12341.65|12338.85|12338.85|12341.65|12341.65|12338.85|12338.85|0
1656080470000|2022-06-24 14:21:10|12334.09|12334.09|12334.09|12334.09|12334.09|12334.09|12334.09|12334.09|0
1656080550000|2022-06-24 14:22:30|12332.69|12332.69|12338.66|12338.66|12338.66|12338.66|12331.29|12331.29|0
1656080590000|2022-06-24 14:23:10|12337.07|12337.07|12338.66|12338.66|12338.66|12338.66|12337.07|12337.07|0
1656080620000|2022-06-24 14:23:40|12340.25|12340.25|12340.25|12340.25|12340.25|12340.25|12340.25|12340.25|0
1656080670000|2022-06-24 14:24:30|12341.84|12341.84|12341.84|12341.84|12341.84|12341.84|12341.84|12341.84|0
1656080690000|2022-06-24 14:24:50|12343.42|12343.42|12341.84|12341.84|12343.42|12343.42|12341.84|12341.84|0
1656080720000|2022-06-24 14:25:20|12340.25|12340.25|12340.25|12340.25|12340.25|12340.25|12340.25|12340.25|0
1656080750000|2022-06-24 14:25:50|12336.06|12336.06|12337.45|12337.45|12337.45|12337.45|12336.06|12336.06|0
1656080760000|2022-06-24 14:26:00|12336.06|12336.06|12336.06|12336.06|12336.06|12336.06|12336.06|12336.06|0
1656080800000|2022-06-24 14:26:40|12334.66|12334.66|12334.66|12334.66|12334.66|12334.66|12334.66|12334.66|0
1656080850000|2022-06-24 14:27:30|12333.26|12333.26|12331.86|12331.86|12333.26|12333.26|12331.86|12331.86|0
1656080870000|2022-06-24 14:27:50|12330.46|12330.46|12330.46|12330.46|12330.46|12330.46|12330.46|12330.46|0
1656080890000|2022-06-24 14:28:10|12328.88|12328.88|12328.88|12328.88|12328.88|12328.88|12327.29|12327.29|0
1656080900000|2022-06-24 14:28:20|12327.48|12327.48|12326.08|12326.08|12327.48|12327.48|12326.08|12326.08|0
1656080910000|2022-06-24 14:28:30|12324.68|12324.68|12326.08|12326.08|12326.08|12326.08|12324.68|12324.68|0
1656080920000|2022-06-24 14:28:40|12327.48|12327.48|12327.48|12327.48|12327.48|12327.48|12327.48|12327.48|0
1656081000000|2022-06-24 14:30:00|12326.56|12326.56|12326.56|12326.56|12326.56|12326.56|12326.56|12326.56|0
1656081020000|2022-06-24 14:30:20|12327.96|12327.96|12333.55|12333.55|12333.55|12333.55|12327.96|12327.96|0
1656081070000|2022-06-24 14:31:10|12331.96|12331.96|12328.79|12328.79|12331.96|12331.96|12328.79|12328.79|0
1656081090000|2022-06-24 14:31:30|12327.2|12327.2|12325.61|12325.61|12327.2|12327.2|12325.61|12325.61|0
1656081110000|2022-06-24 14:31:50|12324.02|12324.02|12324.02|12324.02|12324.02|12324.02|12324.02|12324.02|0
1656081180000|2022-06-24 14:33:00|12314.5|12314.5|12314.5|12314.5|12314.5|12314.5|12314.5|12314.5|0
1656081210000|2022-06-24 14:33:30|12313.1|12313.1|12315.9|12315.9|12315.9|12315.9|12313.1|12313.1|0
1656081230000|2022-06-24 14:33:50|12307.96|12307.96|12303.2|12303.2|12307.96|12307.96|12303.2|12303.2|0
1656081240000|2022-06-24 14:34:00|12301.8|12301.8|12293.86|12293.86|12301.8|12301.8|12293.86|12293.86|0
1656081300000|2022-06-24 14:35:00|12294.78|12294.78|12294.78|12294.78|12294.78|12294.78|12294.78|12294.78|0
1656081330000|2022-06-24 14:35:30|12297.58|12297.58|12296.18|12296.18|12297.58|12297.58|12296.18|12296.18|0
1656081350000|2022-06-24 14:35:50|12298.97|12298.97|12303.17|12303.17|12303.17|12303.17|12298.97|12298.97|0
1656081360000|2022-06-24 14:36:00|12304.09|12304.09|12301.83|12301.83|12305|12305|12301.83|12301.83|0
1656081370000|2022-06-24 14:36:10|12298.65|12298.65|12298.65|12298.65|12298.65|12298.65|12298.65|12298.65|0
1656081390000|2022-06-24 14:36:30|12295.86|12295.86|12294.46|12294.46|12295.86|12295.86|12294.46|12294.46|0
1656081410000|2022-06-24 14:36:50|12293.54|12293.54|12293.54|12293.54|12293.54|12293.54|12293.54|12293.54|0
1656081440000|2022-06-24 14:37:20|12280.84|12280.84|12285.61|12285.61|12285.61|12285.61|12280.84|12280.84|0
1656081450000|2022-06-24 14:37:30|12282.43|12282.43|12282.43|12282.43|12282.43|12282.43|12282.43|12282.43|0
1656081470000|2022-06-24 14:37:50|12280.84|12280.84|12280.84|12280.84|12280.84|12280.84|12280.84|12280.84|0
1656081480000|2022-06-24 14:38:00|12278.05|12278.05|12275.06|12275.06|12278.05|12278.05|12275.06|12275.06|0
1656081490000|2022-06-24 14:38:10|12270.87|12270.87|12270.87|12270.87|12270.87|12270.87|12270.87|12270.87|0
1656081530000|2022-06-24 14:38:50|12267.69|12267.69|12267.69|12267.69|12267.69|12267.69|12267.69|12267.69|0
1656081540000|2022-06-24 14:39:00|12267.24|12267.24|12267.24|12267.24|12267.24|12267.24|12267.24|12267.24|0
1656081550000|2022-06-24 14:39:10|12264.06|12264.06|12264.06|12264.06|12264.06|12264.06|12264.06|12264.06|0
1656081560000|2022-06-24 14:39:20|12262.66|12262.66|12262.66|12262.66|12262.66|12262.66|12262.66|12262.66|0
1656081580000|2022-06-24 14:39:40|12257.9|12257.9|12256.31|12256.31|12257.9|12257.9|12256.31|12256.31|0
1656081600000|2022-06-24 14:40:00|12251.55|12251.55|12257.9|12257.9|12257.9|12257.9|12251.55|12251.55|0
1656081610000|2022-06-24 14:40:10|12256.31|12256.31|12256.31|12256.31|12256.31|12256.31|12256.31|12256.31|0
1656081640000|2022-06-24 14:40:40|12254.73|12254.73|12254.73|12254.73|12254.73|12254.73|12254.73|12254.73|0
1656081650000|2022-06-24 14:40:50|12253.14|12253.14|12253.14|12253.14|12253.14|12253.14|12253.14|12253.14|0
1656081660000|2022-06-24 14:41:00|12252.68|12252.68|12250.82|12250.82|12252.68|12252.68|12250.82|12250.82|0
1656081680000|2022-06-24 14:41:20|12252.22|12252.22|12252.22|12252.22|12252.22|12252.22|12252.22|12252.22|0
1656081730000|2022-06-24 14:42:10|12250.63|12250.63|12250.63|12250.63|12250.63|12250.63|12250.63|12250.63|0
1656081740000|2022-06-24 14:42:20|12247.84|12247.84|12245.04|12245.04|12247.84|12247.84|12245.04|12245.04|0
1656081750000|2022-06-24 14:42:30|12246.44|12246.44|12246.44|12246.44|12246.44|12246.44|12246.44|12246.44|0
1656081770000|2022-06-24 14:42:50|12247.84|12247.84|12247.84|12247.84|12247.84|12247.84|12247.84|12247.84|0
1656081780000|2022-06-24 14:43:00|12250.63|12250.63|12263.33|12263.33|12263.33|12263.33|12250.63|12250.63|0
1656081790000|2022-06-24 14:43:10|12264.71|12264.71|12264.71|12264.71|12264.71|12264.71|12264.71|12264.71|0
1656081820000|2022-06-24 14:43:40|12261.53|12261.53|12260.14|12260.14|12261.53|12261.53|12260.14|12260.14|0
1656081830000|2022-06-24 14:43:50|12258.74|12258.74|12258.74|12258.74|12258.74|12258.74|12258.74|12258.74|0
1656081850000|2022-06-24 14:44:10|12260.14|12260.14|12260.14|12260.14|12260.14|12260.14|12260.14|12260.14|0
1656081870000|2022-06-24 14:44:30|12258.74|12258.74|12255.56|12255.56|12258.74|12258.74|12255.56|12255.56|0
1656081880000|2022-06-24 14:44:40|12256.96|12256.96|12256.96|12256.96|12256.96|12256.96|12256.96|12256.96|0
1656081890000|2022-06-24 14:44:50|12258.55|12258.55|12258.55|12258.55|12258.55|12258.55|12258.55|12258.55|0
1656081900000|2022-06-24 14:45:00|12259.95|12259.95|12259.95|12259.95|12259.95|12259.95|12259.95|12259.95|0
1656081930000|2022-06-24 14:45:30|12258.55|12258.55|12255.37|12255.37|12258.55|12258.55|12253.79|12253.79|0
1656081940000|2022-06-24 14:45:40|12256.77|12256.77|12256.77|12256.77|12256.77|12256.77|12256.77|12256.77|0
1656081990000|2022-06-24 14:46:30|12261.53|12261.53|12261.53|12261.53|12261.53|12261.53|12261.53|12261.53|0
1656082020000|2022-06-24 14:47:00|12260.62|12260.62|12262.2|12262.2|12262.2|12262.2|12260.62|12260.62|0
1656082030000|2022-06-24 14:47:10|12263.79|12263.79|12263.79|12263.79|12263.79|12263.79|12263.79|12263.79|0
1656082040000|2022-06-24 14:47:20|12265.19|12265.19|12265.19|12265.19|12265.19|12265.19|12265.19|12265.19|0
1656082050000|2022-06-24 14:47:30|12263.79|12263.79|12263.79|12263.79|12263.79|12263.79|12263.79|12263.79|0
1656082080000|2022-06-24 14:48:00|12262.39|12262.39|12262.39|12262.39|12262.39|12262.39|12262.39|12262.39|0
1656082100000|2022-06-24 14:48:20|12263.98|12263.98|12263.98|12263.98|12263.98|12263.98|12263.98|12263.98|0
1656082120000|2022-06-24 14:48:40|12262.58|12262.58|12262.58|12262.58|12262.58|12262.58|12262.58|12262.58|0
1656082150000|2022-06-24 14:49:10|12263.98|12263.98|12263.98|12263.98|12263.98|12263.98|12263.98|12263.98|0
1656082160000|2022-06-24 14:49:20|12270.33|12270.33|12271.25|12271.25|12271.25|12271.25|12270.33|12270.33|0
1656082220000|2022-06-24 14:50:20|12263.31|12263.31|12261|12261|12263.31|12263.31|12259.6|12259.6|0
1656082230000|2022-06-24 14:50:30|12259.6|12259.6|12259.6|12259.6|12259.6|12259.6|12259.6|12259.6|0
1656082240000|2022-06-24 14:50:40|12262.39|12262.39|12262.39|12262.39|12262.39|12262.39|12261|12261|0
1656082260000|2022-06-24 14:51:00|12257.63|12257.63|12257.63|12257.63|12257.63|12257.63|12257.63|12257.63|0
1656082270000|2022-06-24 14:51:10|12256.23|12256.23|12256.23|12256.23|12256.23|12256.23|12256.23|12256.23|0
1656082290000|2022-06-24 14:51:30|12254.65|12254.65|12254.65|12254.65|12254.65|12254.65|12254.65|12254.65|0
1656082300000|2022-06-24 14:51:40|12256.04|12256.04|12256.04|12256.04|12256.04|12256.04|12256.04|12256.04|0
1656082310000|2022-06-24 14:51:50|12257.44|12257.44|12257.44|12257.44|12257.44|12257.44|12257.44|12257.44|0
1656082380000|2022-06-24 14:53:00|12254.27|12254.27|12254.27|12254.27|12254.27|12254.27|12254.27|12254.27|0
1656082390000|2022-06-24 14:53:10|12259.86|12259.86|12259.86|12259.86|12259.86|12259.86|12259.86|12259.86|0
1656082420000|2022-06-24 14:53:40|12262.65|12262.65|12262.65|12262.65|12262.65|12262.65|12262.65|12262.65|0
1656082440000|2022-06-24 14:54:00|12259.48|12259.48|12259.48|12259.48|12259.48|12259.48|12259.48|12259.48|0
1656082460000|2022-06-24 14:54:20|12260.88|12260.88|12260.88|12260.88|12260.88|12260.88|12260.88|12260.88|0
1656082520000|2022-06-24 14:55:20|12262.25|12262.25|12262.25|12262.25|12262.25|12262.25|12262.25|12262.25|0
1656082560000|2022-06-24 14:56:00|12260.67|12260.67|12259.08|12259.08|12260.67|12260.67|12259.08|12259.08|0
1656082610000|2022-06-24 14:56:50|12263.27|12263.27|12261.87|12261.87|12266.07|12266.07|12261.87|12261.87|0
1656082620000|2022-06-24 14:57:00|12260.29|12260.29|12260.29|12260.29|12260.29|12260.29|12260.29|12260.29|0
1656082650000|2022-06-24 14:57:30|12263.46|12263.46|12263.46|12263.46|12263.46|12263.46|12263.46|12263.46|0
1656082660000|2022-06-24 14:57:40|12266.26|12266.26|12266.26|12266.26|12266.26|12266.26|12266.26|12266.26|0
1656082690000|2022-06-24 14:58:10|12264.67|12264.67|12258.89|12258.89|12264.67|12264.67|12258.89|12258.89|0
1656082700000|2022-06-24 14:58:20|12257.05|12257.05|12257.05|12257.05|12257.05|12257.05|12257.05|12257.05|0
1656082730000|2022-06-24 14:58:50|12255.65|12255.65|12255.65|12255.65|12255.65|12255.65|12255.65|12255.65|0
1656082740000|2022-06-24 14:59:00|12252.48|12252.48|12252.48|12252.48|12252.48|12252.48|12252.48|12252.48|0
1656082750000|2022-06-24 14:59:10|12249.3|12249.3|12246.51|12246.51|12249.3|12249.3|12246.51|12246.51|0
1656082760000|2022-06-24 14:59:20|12247.91|12247.91|12247.91|12247.91|12247.91|12247.91|12247.91|12247.91|0
1656082780000|2022-06-24 14:59:40|12249.49|12249.49|12249.3|12249.3|12249.49|12249.49|12247.91|12247.91|0
1656082790000|2022-06-24 14:59:50|12247.72|12247.72|12247.72|12247.72|12247.72|12247.72|12247.72|12247.72|0
1656082820000|2022-06-24 15:00:20|12252.48|12252.48|12252.48|12252.48|12252.48|12252.48|12252.48|12252.48|0
1656082870000|2022-06-24 15:01:10|12258.83|12258.83|12263.21|12263.21|12264.61|12264.61|12258.83|12258.83|0
1656082930000|2022-06-24 15:02:10|12272.74|12272.74|12274.32|12274.32|12274.32|12274.32|12272.74|12272.74|0
1656082970000|2022-06-24 15:02:50|12271.53|12271.53|12271.53|12271.53|12271.53|12271.53|12271.53|12271.53|0
1656083040000|2022-06-24 15:04:00|12272.91|12272.91|12274.3|12274.3|12274.3|12274.3|12272.91|12272.91|0
1656083050000|2022-06-24 15:04:10|12282.24|12282.24|12282.24|12282.24|12282.24|12282.24|12282.24|12282.24|0
1656083110000|2022-06-24 15:05:10|12283.83|12283.83|12285.42|12285.42|12285.42|12285.42|12283.83|12283.83|0
1656083130000|2022-06-24 15:05:30|12282.24|12282.24|12282.24|12282.24|12282.24|12282.24|12282.24|12282.24|0
1656083140000|2022-06-24 15:05:40|12279.07|12279.07|12279.07|12279.07|12279.07|12279.07|12279.07|12279.07|0
1656083150000|2022-06-24 15:05:50|12280.65|12280.65|12280.65|12280.65|12280.65|12280.65|12280.65|12280.65|0
1656083170000|2022-06-24 15:06:10|12282.24|12282.24|12282.24|12282.24|12282.24|12282.24|12282.24|12282.24|0
1656083200000|2022-06-24 15:06:40|12287|12287|12285.42|12285.42|12287|12287|12285.42|12285.42|0
1656083260000|2022-06-24 15:07:40|12286.81|12286.81|12288.21|12288.21|12288.21|12288.21|12285.42|12285.42|0
1656083270000|2022-06-24 15:07:50|12289.61|12289.61|12289.61|12289.61|12289.61|12289.61|12289.61|12289.61|0
1656083280000|2022-06-24 15:08:00|12292.4|12292.4|12292.4|12292.4|12292.4|12292.4|12292.4|12292.4|0
1656083290000|2022-06-24 15:08:10|12289.61|12289.61|12288.21|12288.21|12289.61|12289.61|12288.21|12288.21|0
1656083310000|2022-06-24 15:08:30|12285.04|12285.04|12283.45|12283.45|12285.04|12285.04|12283.45|12283.45|0
1656083390000|2022-06-24 15:09:50|12286.24|12286.24|12286.24|12286.24|12286.24|12286.24|12286.24|12286.24|0
1656083400000|2022-06-24 15:10:00|12284.87|12284.87|12284.87|12284.87|12284.87|12284.87|12284.87|12284.87|0
1656083430000|2022-06-24 15:10:30|12286.45|12286.45|12284.87|12284.87|12286.45|12286.45|12284.87|12284.87|0
1656083460000|2022-06-24 15:11:00|12280.67|12280.67|12277.88|12277.88|12280.67|12280.67|12277.88|12277.88|0
1656083540000|2022-06-24 15:12:20|12277.42|12277.42|12277.42|12277.42|12277.42|12277.42|12277.42|12277.42|0
1656083580000|2022-06-24 15:13:00|12276.02|12276.02|12274.62|12274.62|12276.02|12276.02|12274.62|12274.62|0
1656083610000|2022-06-24 15:13:30|12268.27|12268.27|12268.27|12268.27|12268.27|12268.27|12268.27|12268.27|0
1656083690000|2022-06-24 15:14:50|12269.19|12269.19|12269.19|12269.19|12269.19|12269.19|12269.19|12269.19|0
1656083710000|2022-06-24 15:15:10|12268.27|12268.27|12271.07|12271.07|12271.07|12271.07|12268.27|12268.27|0
1656083760000|2022-06-24 15:16:00|12273.87|12273.87|12273.87|12273.87|12273.87|12273.87|12273.87|12273.87|0
1656083770000|2022-06-24 15:16:10|12272.28|12272.28|12272.28|12272.28|12272.28|12272.28|12272.28|12272.28|0
1656083790000|2022-06-24 15:16:30|12273.87|12273.87|12273.87|12273.87|12273.87|12273.87|12273.87|12273.87|0
1656083830000|2022-06-24 15:17:10|12272.28|12272.28|12272.28|12272.28|12272.28|12272.28|12272.28|12272.28|0
1656083850000|2022-06-24 15:17:30|12270.88|12270.88|12269.48|12269.48|12270.88|12270.88|12269.48|12269.48|0
1656083860000|2022-06-24 15:17:40|12270.88|12270.88|12270.88|12270.88|12270.88|12270.88|12270.88|12270.88|0
1656083930000|2022-06-24 15:18:50|12268.08|12268.08|12268.08|12268.08|12268.08|12268.08|12268.08|12268.08|0
1656083940000|2022-06-24 15:19:00|12269|12269|12269|12269|12269|12269|12269|12269|0
1656084000000|2022-06-24 15:20:00|12270.59|12270.59|12272.18|12272.18|12272.18|12272.18|12270.59|12270.59|0
1656084020000|2022-06-24 15:20:20|12273.77|12273.77|12273.77|12273.77|12273.77|12273.77|12273.77|12273.77|0
1656084040000|2022-06-24 15:20:40|12272.37|12272.37|12270.97|12270.97|12272.37|12272.37|12270.97|12270.97|0
1656084080000|2022-06-24 15:21:20|12269.57|12269.57|12269.57|12269.57|12269.57|12269.57|12269.57|12269.57|0
1656084100000|2022-06-24 15:21:40|12270.97|12270.97|12270.97|12270.97|12270.97|12270.97|12270.97|12270.97|0
1656084110000|2022-06-24 15:21:50|12270.05|12270.05|12273.23|12273.23|12273.23|12273.23|12270.05|12270.05|0
1656084130000|2022-06-24 15:22:10|12274.81|12274.81|12275.27|12275.27|12275.27|12275.27|12274.81|12274.81|0
1656084140000|2022-06-24 15:22:20|12276.86|12276.86|12280.04|12280.04|12280.04|12280.04|12276.86|12276.86|0
1656084150000|2022-06-24 15:22:30|12276.86|12276.86|12276.86|12276.86|12276.86|12276.86|12276.86|12276.86|0
1656084160000|2022-06-24 15:22:40|12275.94|12275.94|12275.94|12275.94|12275.94|12275.94|12275.94|12275.94|0
1656084180000|2022-06-24 15:23:00|12280.7|12280.7|12280.7|12280.7|12280.7|12280.7|12280.7|12280.7|0
1656084190000|2022-06-24 15:23:10|12277.53|12277.53|12278.93|12278.93|12278.93|12278.93|12277.53|12277.53|0
1656084210000|2022-06-24 15:23:30|12277.34|12277.34|12277.34|12277.34|12277.34|12277.34|12277.34|12277.34|0
1656084280000|2022-06-24 15:24:40|12274.54|12274.54|12274.54|12274.54|12274.54|12274.54|12273.15|12273.15|0
1656084290000|2022-06-24 15:24:50|12275.94|12275.94|12275.94|12275.94|12275.94|12275.94|12275.94|12275.94|0
1656084310000|2022-06-24 15:25:10|12277.53|12277.53|12277.53|12277.53|12282.29|12282.29|12277.53|12277.53|0
1656084350000|2022-06-24 15:25:50|12280.7|12280.7|12280.7|12280.7|12280.7|12280.7|12280.7|12280.7|0
1656084360000|2022-06-24 15:26:00|12282.1|12282.1|12286.3|12286.3|12287.69|12287.69|12282.1|12282.1|0
1656084370000|2022-06-24 15:26:10|12287.88|12287.88|12287.88|12287.88|12287.88|12287.88|12287.88|12287.88|0
1656084380000|2022-06-24 15:26:20|12289.47|12289.47|12289.47|12289.47|12289.47|12289.47|12289.47|12289.47|0
1656084400000|2022-06-24 15:26:40|12288.07|12288.07|12292.83|12292.83|12292.83|12292.83|12288.07|12288.07|0
1656084410000|2022-06-24 15:26:50|12294.23|12294.23|12294.23|12294.23|12294.23|12294.23|12294.23|12294.23|0
1656084420000|2022-06-24 15:27:00|12295.63|12295.63|12295.63|12295.63|12298.81|12298.81|12295.63|12295.63|0
1656084440000|2022-06-24 15:27:20|12297.22|12297.22|12297.22|12297.22|12297.22|12297.22|12297.22|12297.22|0
1656084460000|2022-06-24 15:27:40|12295.63|12295.63|12297.22|12297.22|12297.22|12297.22|12295.63|12295.63|0
1656084470000|2022-06-24 15:27:50|12298.14|12298.14|12300.43|12300.43|12300.43|12300.43|12298.14|12298.14|0
1656084480000|2022-06-24 15:28:00|12299.03|12299.03|12299.03|12299.03|12299.03|12299.03|12299.03|12299.03|0
1656084490000|2022-06-24 15:28:10|12297.2|12297.2|12297.2|12297.2|12297.2|12297.2|12297.2|12297.2|0
1656084500000|2022-06-24 15:28:20|12300.37|12300.37|12300.37|12300.37|12300.37|12300.37|12300.37|12300.37|0
1656084510000|2022-06-24 15:28:30|12297.58|12297.58|12297.58|12297.58|12297.58|12297.58|12297.58|12297.58|0
1656084520000|2022-06-24 15:28:40|12298.97|12298.97|12295.8|12295.8|12298.97|12298.97|12295.8|12295.8|0
1656084530000|2022-06-24 15:28:50|12298.97|12298.97|12298.97|12298.97|12298.97|12298.97|12298.97|12298.97|0
1656084540000|2022-06-24 15:29:00|12300.37|12300.37|12300.37|12300.37|12300.37|12300.37|12300.37|12300.37|0
1656084560000|2022-06-24 15:29:20|12297.2|12297.2|12298.6|12298.6|12298.6|12298.6|12297.2|12297.2|0
1656084580000|2022-06-24 15:29:40|12297.2|12297.2|12297.2|12297.2|12297.2|12297.2|12297.2|12297.2|0
1656084590000|2022-06-24 15:29:50|12306.98|12306.98|12308.38|12308.38|12308.38|12308.38|12306.98|12306.98|0
1656314100000|2022-06-27 07:15:00|12435.64|12435.64|12436.56|12436.56|12436.56|12436.56|12435.64|12435.64|0
1656314110000|2022-06-27 07:15:10|12436.1|12436.1|12436.1|12436.1|12436.1|12436.1|12436.1|12436.1|0
1656314120000|2022-06-27 07:15:20|12448.68|12448.68|12448.68|12448.68|12448.68|12448.68|12448.68|12448.68|0
1656314130000|2022-06-27 07:15:30|12459.79|12459.79|12459.79|12459.79|12459.79|12459.79|12459.79|12459.79|0
1656314160000|2022-06-27 07:16:00|12469.32|12469.32|12469.57|12469.57|12469.57|12469.57|12467.73|12467.73|0
1656314170000|2022-06-27 07:16:10|12472.36|12472.36|12468.26|12468.26|12477.13|12477.13|12467.34|12467.34|0
1656314200000|2022-06-27 07:16:40|12465.08|12465.08|12465.08|12465.08|12465.08|12465.08|12465.08|12465.08|0
1656314220000|2022-06-27 07:17:00|12473.02|12473.02|12473.02|12473.02|12473.02|12473.02|12473.02|12473.02|0
1656314270000|2022-06-27 07:17:50|12472.1|12472.1|12472.1|12472.1|12472.1|12472.1|12472.1|12472.1|0
1656314280000|2022-06-27 07:18:00|12475.28|12475.28|12458.02|12458.02|12475.74|12475.74|12458.02|12458.02|0
1656314290000|2022-06-27 07:18:10|12445.32|12445.32|12445.32|12445.32|12445.32|12445.32|12445.32|12445.32|0
1656314300000|2022-06-27 07:18:20|12444.4|12444.4|12444.4|12444.4|12444.4|12444.4|12444.4|12444.4|0
1656314320000|2022-06-27 07:18:40|12451.39|12451.39|12451.39|12451.39|12451.39|12451.39|12451.39|12451.39|0
1656314330000|2022-06-27 07:18:50|12448.21|12448.21|12448.21|12448.21|12448.21|12448.21|12448.21|12448.21|0
1656314370000|2022-06-27 07:19:30|12460.91|12460.91|12460.91|12460.91|12460.91|12460.91|12460.91|12460.91|0
1656314400000|2022-06-27 07:20:00|12458.12|12458.12|12458.12|12458.12|12458.12|12458.12|12458.12|12458.12|0
1656314430000|2022-06-27 07:20:30|12450.18|12450.18|12450.18|12450.18|12450.18|12450.18|12450.18|12450.18|0
1656314440000|2022-06-27 07:20:40|12443.83|12443.83|12434.41|12434.41|12443.83|12443.83|12434.41|12434.41|0
1656314470000|2022-06-27 07:21:10|12431.24|12431.24|12428.06|12428.06|12431.24|12431.24|12428.06|12428.06|0
1656314510000|2022-06-27 07:21:50|12432.83|12432.83|12432.83|12432.83|12432.83|12432.83|12432.83|12432.83|0
1656314520000|2022-06-27 07:22:00|12437.59|12437.59|12446.44|12446.44|12446.44|12446.44|12437.59|12437.59|0
1656314530000|2022-06-27 07:22:10|12450.63|12450.63|12450.63|12450.63|12450.63|12450.63|12450.63|12450.63|0
1656314540000|2022-06-27 07:22:20|12461.74|12461.74|12461.74|12461.74|12461.74|12461.74|12461.74|12461.74|0
1656314580000|2022-06-27 07:23:00|12458.57|12458.57|12467.71|12467.71|12467.71|12467.71|12458.57|12458.57|0
1656314620000|2022-06-27 07:23:40|12476.1|12476.1|12476.1|12476.1|12476.1|12476.1|12476.1|12476.1|0
1656314650000|2022-06-27 07:24:10|12474.72|12474.72|12474.72|12474.72|12474.72|12474.72|12474.72|12474.72|0
1656314700000|2022-06-27 07:25:00|12473.13|12473.13|12473.13|12473.13|12473.13|12473.13|12473.13|12473.13|0
1656314710000|2022-06-27 07:25:10|12481.07|12481.07|12485.26|12485.26|12485.26|12485.26|12481.07|12481.07|0
1656314720000|2022-06-27 07:25:20|12490.85|12490.85|12495.62|12495.62|12495.62|12495.62|12490.85|12490.85|0
1656314730000|2022-06-27 07:25:30|12494.22|12494.22|12494.22|12494.22|12494.22|12494.22|12494.22|12494.22|0
1656314740000|2022-06-27 07:25:40|12491.04|12491.04|12491.04|12491.04|12491.04|12491.04|12491.04|12491.04|0
1656314770000|2022-06-27 07:26:10|12484.69|12484.69|12479.1|12479.1|12484.69|12484.69|12479.1|12479.1|0
1656314780000|2022-06-27 07:26:20|12480.69|12480.69|12480.69|12480.69|12480.69|12480.69|12480.69|12480.69|0
1656314790000|2022-06-27 07:26:30|12485.45|12485.45|12485.45|12485.45|12485.45|12485.45|12485.45|12485.45|0
1656314830000|2022-06-27 07:27:10|12486.85|12486.85|12486.85|12486.85|12486.85|12486.85|12486.85|12486.85|0
1656314840000|2022-06-27 07:27:20|12479.86|12479.86|12479.86|12479.86|12479.86|12479.86|12479.86|12479.86|0
1656314890000|2022-06-27 07:28:10|12475.1|12475.1|12475.1|12475.1|12475.1|12475.1|12475.1|12475.1|0
1656314900000|2022-06-27 07:28:20|12470.91|12470.91|12470.91|12470.91|12470.91|12470.91|12470.91|12470.91|0
1656314960000|2022-06-27 07:29:20|12478.84|12478.84|12478.84|12478.84|12478.84|12478.84|12478.84|12478.84|0
1656314990000|2022-06-27 07:29:50|12481.64|12481.64|12481.64|12481.64|12481.64|12481.64|12481.64|12481.64|0
1656315000000|2022-06-27 07:30:00|12486.4|12486.4|12485.73|12485.73|12486.4|12486.4|12484.81|12484.81|0
1656315010000|2022-06-27 07:30:10|12487.32|12487.32|12488.91|12488.91|12488.91|12488.91|12487.32|12487.32|0
1656315020000|2022-06-27 07:30:20|12490.49|12490.49|12493.67|12493.67|12493.67|12493.67|12490.49|12490.49|0
1656315030000|2022-06-27 07:30:30|12490.49|12490.49|12490.49|12490.49|12490.49|12490.49|12490.49|12490.49|0
1656315040000|2022-06-27 07:30:40|12493.67|12493.67|12495.26|12495.26|12495.26|12495.26|12493.67|12493.67|0
1656315050000|2022-06-27 07:30:50|12499.45|12499.45|12500.85|12500.85|12500.85|12500.85|12499.45|12499.45|0
1656315060000|2022-06-27 07:31:00|12502.44|12502.44|12502.44|12502.44|12502.44|12502.44|12502.44|12502.44|0
1656315090000|2022-06-27 07:31:30|12499.26|12499.26|12500.85|12500.85|12500.85|12500.85|12497.67|12497.67|0
1656315100000|2022-06-27 07:31:40|12496.09|12496.09|12494.5|12494.5|12496.09|12496.09|12492.91|12492.91|0
1656315130000|2022-06-27 07:32:10|12491.32|12491.32|12491.32|12491.32|12491.32|12491.32|12491.32|12491.32|0
1656315140000|2022-06-27 07:32:20|12497.67|12497.67|12497.67|12497.67|12497.67|12497.67|12497.67|12497.67|0
1656315150000|2022-06-27 07:32:30|12499.07|12499.07|12499.07|12499.07|12499.07|12499.07|12499.07|12499.07|0
1656315180000|2022-06-27 07:33:00|12501.87|12501.87|12501.87|12501.87|12501.87|12501.87|12501.87|12501.87|0
1656315220000|2022-06-27 07:33:40|12513.05|12513.05|12522.57|12522.57|12522.57|12522.57|12513.05|12513.05|0
1656315230000|2022-06-27 07:33:50|12525.37|12525.37|12525.37|12525.37|12525.37|12525.37|12525.37|12525.37|0
1656315240000|2022-06-27 07:34:00|12526.77|12526.77|12529.06|12529.06|12529.06|12529.06|12526.77|12526.77|0
1656315280000|2022-06-27 07:34:40|12527.47|12527.47|12527.47|12527.47|12527.47|12527.47|12527.47|12527.47|0
1656315290000|2022-06-27 07:34:50|12532.24|12532.24|12553.96|12553.96|12553.96|12553.96|12530.65|12530.65|0
1656315390000|2022-06-27 07:36:30|12560.31|12560.31|12569.84|12569.84|12569.84|12569.84|12558.72|12558.72|0
1656315400000|2022-06-27 07:36:40|12561.9|12561.9|12552.94|12552.94|12561.9|12561.9|12552.94|12552.94|0
1656315410000|2022-06-27 07:36:50|12554.53|12554.53|12554.53|12554.53|12554.53|12554.53|12554.53|12554.53|0
1656315440000|2022-06-27 07:37:20|12559.29|12559.29|12552.31|12552.31|12559.29|12559.29|12552.31|12552.31|0
1656315460000|2022-06-27 07:37:40|12542.52|12542.52|12542.52|12542.52|12542.52|12542.52|12542.52|12542.52|0
1656315490000|2022-06-27 07:38:10|12539.73|12539.73|12539.73|12539.73|12539.73|12539.73|12539.73|12539.73|0
1656315500000|2022-06-27 07:38:20|12542.9|12542.9|12542.9|12542.9|12546.08|12546.08|12542.9|12542.9|0
1656315620000|2022-06-27 07:40:20|12545.7|12545.7|12539.35|12539.35|12545.7|12545.7|12539.35|12539.35|0
1656315640000|2022-06-27 07:40:40|12542.52|12542.52|12542.52|12542.52|12542.52|12542.52|12542.52|12542.52|0
1656315650000|2022-06-27 07:40:50|12544.11|12544.11|12544.11|12544.11|12544.11|12544.11|12544.11|12544.11|0
1656315660000|2022-06-27 07:41:00|12539.35|12539.35|12538.89|12538.89|12539.35|12539.35|12538.43|12538.43|0
1656315680000|2022-06-27 07:41:20|12532.54|12532.54|12532.54|12532.54|12532.54|12532.54|12532.54|12532.54|0
1656315700000|2022-06-27 07:41:40|12538.13|12538.13|12538.13|12538.13|12538.13|12538.13|12538.13|12538.13|0
1656315790000|2022-06-27 07:43:10|12533.37|12533.37|12536.54|12536.54|12536.54|12536.54|12531.78|12531.78|0
1656315800000|2022-06-27 07:43:20|12541.3|12541.3|12541.3|12541.3|12541.3|12541.3|12541.3|12541.3|0
1656315810000|2022-06-27 07:43:30|12546.89|12546.89|12546.89|12546.89|12546.89|12546.89|12546.89|12546.89|0
1656315880000|2022-06-27 07:44:40|12550.07|12550.07|12550.07|12550.07|12550.07|12550.07|12550.07|12550.07|0
1656315890000|2022-06-27 07:44:50|12547.27|12547.27|12547.27|12547.27|12547.27|12547.27|12547.27|12547.27|0
1656315900000|2022-06-27 07:45:00|12550.45|12550.45|12568.55|12568.55|12568.55|12568.55|12550.45|12550.45|0
1656315910000|2022-06-27 07:45:10|12562.2|12562.2|12562.2|12562.2|12562.2|12562.2|12562.2|12562.2|0
1656315920000|2022-06-27 07:45:20|12565.37|12565.37|12565.37|12565.37|12565.37|12565.37|12565.37|12565.37|0
1656315930000|2022-06-27 07:45:30|12568.17|12568.17|12568.17|12568.17|12568.17|12568.17|12568.17|12568.17|0
1656315940000|2022-06-27 07:45:40|12571.34|12571.34|12571.34|12571.34|12571.34|12571.34|12571.34|12571.34|0
1656315950000|2022-06-27 07:45:50|12566.58|12566.58|12566.58|12566.58|12566.58|12566.58|12566.58|12566.58|0
1656316000000|2022-06-27 07:46:40|12563.41|12563.41|12563.41|12563.41|12563.41|12563.41|12563.41|12563.41|0
1656316020000|2022-06-27 07:47:00|12561.82|12561.82|12561.82|12561.82|12561.82|12561.82|12561.82|12561.82|0
1656316080000|2022-06-27 07:48:00|12557.06|12557.06|12557.06|12557.06|12557.06|12557.06|12557.06|12557.06|0
1656316110000|2022-06-27 07:48:30|12561.82|12561.82|12563.41|12563.41|12563.41|12563.41|12560.23|12560.23|0
1656316140000|2022-06-27 07:49:00|12569.76|12569.76|12568.84|12568.84|12569.76|12569.76|12568.84|12568.84|0
1656316160000|2022-06-27 07:49:20|12570.43|12570.43|12559.88|12559.88|12570.43|12570.43|12559.88|12559.88|0
1656316200000|2022-06-27 07:50:00|12563.06|12563.06|12563.52|12563.52|12563.52|12563.52|12563.06|12563.06|0
1656316210000|2022-06-27 07:50:10|12569.11|12569.11|12563.98|12563.98|12569.11|12569.11|12563.52|12563.52|0
1656316260000|2022-06-27 07:51:00|12566.77|12566.77|12566.77|12566.77|12566.77|12566.77|12566.77|12566.77|0
1656316290000|2022-06-27 07:51:30|12571.53|12571.53|12571.53|12571.53|12571.53|12571.53|12571.53|12571.53|0
1656316300000|2022-06-27 07:51:40|12568.74|12568.74|12562.69|12562.69|12568.74|12568.74|12562.69|12562.69|0
1656316310000|2022-06-27 07:51:50|12561.29|12561.29|12561.29|12561.29|12561.29|12561.29|12561.29|12561.29|0
1656316320000|2022-06-27 07:52:00|12570.82|12570.82|12570.82|12570.82|12570.82|12570.82|12570.82|12570.82|0
1656316340000|2022-06-27 07:52:20|12575.58|12575.58|12575.58|12575.58|12575.58|12575.58|12575.58|12575.58|0
1656316350000|2022-06-27 07:52:30|12585.1|12585.1|12585.1|12585.1|12585.1|12585.1|12585.1|12585.1|0
1656316360000|2022-06-27 07:52:40|12588.28|12588.28|12591.45|12591.45|12591.45|12591.45|12588.28|12588.28|0
1656316390000|2022-06-27 07:53:10|12585.1|12585.1|12585.1|12585.1|12585.1|12585.1|12585.1|12585.1|0
1656316400000|2022-06-27 07:53:20|12586.69|12586.69|12586.69|12586.69|12586.69|12586.69|12586.69|12586.69|0
1656316430000|2022-06-27 07:53:50|12590.88|12590.88|12598.9|12598.9|12598.9|12598.9|12590.88|12590.88|0
1656316440000|2022-06-27 07:54:00|12600.3|12600.3|12603.47|12603.47|12603.47|12603.47|12600.3|12600.3|0
1656316480000|2022-06-27 07:54:40|12608.24|12608.24|12608.24|12608.24|12608.24|12608.24|12608.24|12608.24|0
1656316490000|2022-06-27 07:54:50|12606.65|12606.65|12606.65|12606.65|12606.65|12606.65|12606.65|12606.65|0
1656316510000|2022-06-27 07:55:10|12608.03|12608.03|12610.82|12610.82|12610.82|12610.82|12608.03|12608.03|0
1656316620000|2022-06-27 07:57:00|12608.03|12608.03|12608.03|12608.03|12608.03|12608.03|12608.03|12608.03|0
1656316630000|2022-06-27 07:57:10|12606.44|12606.44|12607.82|12607.82|12607.82|12607.82|12606.44|12606.44|0
1656316640000|2022-06-27 07:57:20|12609.19|12609.19|12607.36|12607.36|12609.19|12609.19|12607.36|12607.36|0
1656316680000|2022-06-27 07:58:00|12610.15|12610.15|12610.15|12610.15|12610.15|12610.15|12610.15|12610.15|0
1656316690000|2022-06-27 07:58:10|12611.55|12611.55|12611.09|12611.09|12611.55|12611.55|12611.09|12611.09|0
1656316700000|2022-06-27 07:58:20|12604.74|12604.74|12604.74|12604.74|12604.74|12604.74|12604.74|12604.74|0
1656316710000|2022-06-27 07:58:30|12604.28|12604.28|12603.34|12603.34|12604.74|12604.74|12602.88|12602.88|0
1656316720000|2022-06-27 07:58:40|12609.69|12609.69|12608.32|12608.32|12609.69|12609.69|12608.32|12608.32|0
1656316730000|2022-06-27 07:58:50|12606.73|12606.73|12611.68|12611.68|12611.68|12611.68|12605.33|12605.33|0
1656316770000|2022-06-27 07:59:30|12614.85|12614.85|12615.48|12615.48|12616.23|12616.23|12613.44|12613.44|0
1656316780000|2022-06-27 07:59:40|12614.09|12614.09|12617.26|12617.26|12617.26|12617.26|12614.09|12614.09|0
1656316810000|2022-06-27 08:00:10|12623.61|12623.61|12629.77|12629.77|12629.77|12629.77|12623.61|12623.61|0
1656316820000|2022-06-27 08:00:20|12631.36|12631.36|12631.36|12631.36|12631.36|12631.36|12631.36|12631.36|0
1656316840000|2022-06-27 08:00:40|12628.18|12628.18|12628.18|12628.18|12628.18|12628.18|12628.18|12628.18|0
1656316860000|2022-06-27 08:01:00|12634.53|12634.53|12644.06|12644.06|12647.23|12647.23|12634.53|12634.53|0
1656316880000|2022-06-27 08:01:20|12645.46|12645.46|12645|12645|12645.46|12645.46|12645|12645|0
1656316930000|2022-06-27 08:02:10|12645.46|12645.46|12643.87|12643.87|12648.63|12648.63|12643.87|12643.87|0
1656316950000|2022-06-27 08:02:30|12647.04|12647.04|12647.04|12647.04|12647.04|12647.04|12647.04|12647.04|0
1656316970000|2022-06-27 08:02:50|12643.87|12643.87|12643.87|12643.87|12643.87|12643.87|12643.87|12643.87|0
1656316980000|2022-06-27 08:03:00|12640.69|12640.69|12640.69|12640.69|12640.69|12640.69|12640.69|12640.69|0
1656317000000|2022-06-27 08:03:20|12639.11|12639.11|12639.11|12639.11|12639.11|12639.11|12639.11|12639.11|0
1656317020000|2022-06-27 08:03:40|12640.69|12640.69|12640.69|12640.69|12640.69|12640.69|12640.69|12640.69|0
1656317030000|2022-06-27 08:03:50|12642.28|12642.28|12642.28|12642.28|12642.28|12642.28|12642.28|12642.28|0
1656317040000|2022-06-27 08:04:00|12640.69|12640.69|12640.69|12640.69|12640.69|12640.69|12640.69|12640.69|0
1656317070000|2022-06-27 08:04:30|12631.17|12631.17|12631.17|12631.17|12631.17|12631.17|12631.17|12631.17|0
1656317080000|2022-06-27 08:04:40|12642.35|12642.35|12642.35|12642.35|12642.35|12642.35|12642.35|12642.35|0
1656317090000|2022-06-27 08:04:50|12645.53|12645.53|12645.53|12645.53|12645.53|12645.53|12645.53|12645.53|0
1656317110000|2022-06-27 08:05:10|12646.92|12646.92|12646.92|12646.92|12646.92|12646.92|12646.92|12646.92|0
1656317120000|2022-06-27 08:05:20|12649.72|12649.72|12649.72|12649.72|12649.72|12649.72|12649.72|12649.72|0
1656317140000|2022-06-27 08:05:40|12648.32|12648.32|12639.36|12639.36|12648.32|12648.32|12639.36|12639.36|0
1656317180000|2022-06-27 08:06:20|12621.9|12621.9|12621.9|12621.9|12621.9|12621.9|12621.9|12621.9|0
1656317210000|2022-06-27 08:06:50|12625.08|12625.08|12625.08|12625.08|12625.08|12625.08|12625.08|12625.08|0
1656317250000|2022-06-27 08:07:30|12632.07|12632.07|12632.07|12632.07|12632.07|12632.07|12632.07|12632.07|0
1656317260000|2022-06-27 08:07:40|12634.86|12634.86|12637.66|12637.66|12637.66|12637.66|12634.86|12634.86|0
1656317270000|2022-06-27 08:07:50|12640.45|12640.45|12638.87|12638.87|12640.45|12640.45|12638.87|12638.87|0
1656317290000|2022-06-27 08:08:10|12637.47|12637.47|12634.67|12634.67|12637.47|12637.47|12634.67|12634.67|0
1656317330000|2022-06-27 08:08:50|12631.5|12631.5|12631.5|12631.5|12631.5|12631.5|12631.5|12631.5|0
1656317350000|2022-06-27 08:09:10|12629.91|12629.91|12633.09|12633.09|12633.09|12633.09|12629.91|12629.91|0
1656317410000|2022-06-27 08:10:10|12628.89|12628.89|12622.73|12622.73|12628.89|12628.89|12622.73|12622.73|0
1656317430000|2022-06-27 08:10:30|12620.44|12620.44|12620.44|12620.44|12620.44|12620.44|12620.44|12620.44|0
1656317470000|2022-06-27 08:11:10|12615.67|12615.67|12615.67|12615.67|12615.67|12615.67|12615.67|12615.67|0
1656317490000|2022-06-27 08:11:30|12618.85|12618.85|12618.85|12618.85|12618.85|12618.85|12618.85|12618.85|0
1656317520000|2022-06-27 08:12:00|12622.02|12622.02|12622.02|12622.02|12622.02|12622.02|12622.02|12622.02|0
1656317550000|2022-06-27 08:12:30|12624.82|12624.82|12633.77|12633.77|12633.77|12633.77|12624.82|12624.82|0
1656317580000|2022-06-27 08:13:00|12632.19|12632.19|12632.19|12632.19|12632.19|12632.19|12632.19|12632.19|0
1656317630000|2022-06-27 08:13:50|12636.95|12636.95|12636.95|12636.95|12636.95|12636.95|12636.95|12636.95|0
1656317690000|2022-06-27 08:14:50|12638.35|12638.35|12638.35|12638.35|12638.35|12638.35|12638.35|12638.35|0
1656317700000|2022-06-27 08:15:00|12635.55|12635.55|12634.15|12634.15|12635.55|12635.55|12634.15|12634.15|0
1656317740000|2022-06-27 08:15:40|12633.69|12633.69|12633.69|12633.69|12633.69|12633.69|12633.69|12633.69|0
1656317750000|2022-06-27 08:15:50|12630.52|12630.52|12630.52|12630.52|12630.52|12630.52|12630.52|12630.52|0
1656317760000|2022-06-27 08:16:00|12628.93|12628.93|12628.93|12628.93|12628.93|12628.93|12628.93|12628.93|0
1656317790000|2022-06-27 08:16:30|12623.34|12623.34|12621.94|12621.94|12623.34|12623.34|12621.94|12621.94|0
1656317850000|2022-06-27 08:17:30|12606.07|12606.07|12606.07|12606.07|12606.07|12606.07|12606.07|12606.07|0
1656318000000|2022-06-27 08:20:00|12604.67|12604.67|12603.27|12603.27|12604.67|12604.67|12603.27|12603.27|0
1656318030000|2022-06-27 08:20:30|12601.88|12601.88|12589.18|12589.18|12601.88|12601.88|12589.18|12589.18|0
1656318050000|2022-06-27 08:20:50|12586.38|12586.38|12586.38|12586.38|12586.38|12586.38|12586.38|12586.38|0
1656318060000|2022-06-27 08:21:00|12584.79|12584.79|12584.79|12584.79|12584.79|12584.79|12584.79|12584.79|0
1656318080000|2022-06-27 08:21:20|12581.62|12581.62|12581.62|12581.62|12583.21|12583.21|12581.62|12581.62|0
1656318120000|2022-06-27 08:22:00|12583.02|12583.02|12584.79|12584.79|12584.79|12584.79|12581.62|12581.62|0
1656318180000|2022-06-27 08:23:00|12583.21|12583.21|12583.21|12583.21|12583.21|12583.21|12583.21|12583.21|0
1656318190000|2022-06-27 08:23:10|12586.38|12586.38|12589.56|12589.56|12589.56|12589.56|12586.38|12586.38|0
1656318200000|2022-06-27 08:23:20|12592.35|12592.35|12592.35|12592.35|12592.35|12592.35|12592.35|12592.35|0
1656318250000|2022-06-27 08:24:10|12588.16|12588.16|12583.4|12583.4|12588.16|12588.16|12583.4|12583.4|0
1656318260000|2022-06-27 08:24:20|12580.22|12580.22|12580.22|12580.22|12580.22|12580.22|12580.22|12580.22|0
1656318290000|2022-06-27 08:24:50|12578.63|12578.63|12582.37|12582.37|12582.37|12582.37|12578.63|12578.63|0
1656318320000|2022-06-27 08:25:20|12578.17|12578.17|12578.17|12578.17|12578.17|12578.17|12578.17|12578.17|0
1656318330000|2022-06-27 08:25:30|12570.24|12570.24|12568.65|12568.65|12570.24|12570.24|12565.47|12565.47|0
1656318410000|2022-06-27 08:26:50|12563.89|12563.89|12563.89|12563.89|12563.89|12563.89|12563.89|12563.89|0
1656318430000|2022-06-27 08:27:10|12565.47|12565.47|12560.71|12560.71|12565.47|12565.47|12560.71|12560.71|0
1656318470000|2022-06-27 08:27:50|12567.06|12567.06|12567.06|12567.06|12567.06|12567.06|12567.06|12567.06|0
1656318480000|2022-06-27 08:28:00|12565.47|12565.47|12567.06|12567.06|12567.06|12567.06|12563.89|12563.89|0
1656318500000|2022-06-27 08:28:20|12570.24|12570.24|12573.41|12573.41|12573.41|12573.41|12568.65|12568.65|0
1656318530000|2022-06-27 08:28:50|12572.95|12572.95|12572.49|12572.49|12572.95|12572.95|12572.49|12572.49|0
1656318560000|2022-06-27 08:29:20|12582.02|12582.02|12583.61|12583.61|12583.61|12583.61|12582.02|12582.02|0
1656318570000|2022-06-27 08:29:30|12580.43|12580.43|12585.19|12585.19|12585.19|12585.19|12580.43|12580.43|0
1656318580000|2022-06-27 08:29:40|12586.78|12586.78|12590.97|12590.97|12590.97|12590.97|12586.78|12586.78|0
1656318630000|2022-06-27 08:30:30|12584.62|12584.62|12584.62|12584.62|12584.62|12584.62|12584.62|12584.62|0
1656318640000|2022-06-27 08:30:40|12586.02|12586.02|12586.02|12586.02|12586.02|12586.02|12586.02|12586.02|0
1656318670000|2022-06-27 08:31:10|12574.91|12574.91|12573.32|12573.32|12574.91|12574.91|12573.32|12573.32|0
1656318680000|2022-06-27 08:31:20|12570.53|12570.53|12570.53|12570.53|12570.53|12570.53|12570.53|12570.53|0
1656318710000|2022-06-27 08:31:50|12566.33|12566.33|12566.33|12566.33|12566.33|12566.33|12566.33|12566.33|0
1656318720000|2022-06-27 08:32:00|12567.73|12567.73|12567.73|12567.73|12567.73|12567.73|12567.73|12567.73|0
1656318730000|2022-06-27 08:32:10|12562.97|12562.97|12562.97|12562.97|12562.97|12562.97|12562.97|12562.97|0
1656318800000|2022-06-27 08:33:20|12567.16|12567.16|12567.16|12567.16|12567.16|12567.16|12567.16|12567.16|0
1656318810000|2022-06-27 08:33:30|12568.56|12568.56|12568.56|12568.56|12568.56|12568.56|12568.56|12568.56|0
1656318820000|2022-06-27 08:33:40|12571.36|12571.36|12574.15|12574.15|12574.15|12574.15|12571.36|12571.36|0
1656318850000|2022-06-27 08:34:10|12575.74|12575.74|12578.91|12578.91|12578.91|12578.91|12575.74|12575.74|0
1656318890000|2022-06-27 08:34:50|12583.11|12583.11|12584.5|12584.5|12584.5|12584.5|12583.11|12583.11|0
1656318930000|2022-06-27 08:35:30|12581.33|12581.33|12578.15|12578.15|12581.33|12581.33|12578.15|12578.15|0
1656318940000|2022-06-27 08:35:40|12579.74|12579.74|12579.74|12579.74|12579.74|12579.74|12579.74|12579.74|0
1656318970000|2022-06-27 08:36:10|12581.14|12581.14|12581.14|12581.14|12581.14|12581.14|12581.14|12581.14|0
1656318980000|2022-06-27 08:36:20|12576.95|12576.95|12576.95|12576.95|12576.95|12576.95|12576.95|12576.95|0
1656319010000|2022-06-27 08:36:50|12570.6|12570.6|12570.6|12570.6|12570.6|12570.6|12570.6|12570.6|0
1656319070000|2022-06-27 08:37:50|12566.4|12566.4|12567.8|12567.8|12567.8|12567.8|12566.4|12566.4|0
1656319080000|2022-06-27 08:38:00|12565.01|12565.01|12565.01|12565.01|12565.01|12565.01|12565.01|12565.01|0
1656319110000|2022-06-27 08:38:30|12563.61|12563.61|12562.21|12562.21|12563.61|12563.61|12562.21|12562.21|0
1656319120000|2022-06-27 08:38:40|12559.91|12559.91|12545.63|12545.63|12559.91|12559.91|12545.63|12545.63|0
1656319180000|2022-06-27 08:39:40|12547.03|12547.03|12547.03|12547.03|12547.03|12547.03|12547.03|12547.03|0
1656319190000|2022-06-27 08:39:50|12548.42|12548.42|12545.63|12545.63|12548.42|12548.42|12545.63|12545.63|0
1656319230000|2022-06-27 08:40:30|12536.1|12536.1|12531.91|12531.91|12536.1|12536.1|12531.91|12531.91|0
1656319290000|2022-06-27 08:41:30|12530.32|12530.32|12535.08|12535.08|12535.08|12535.08|12530.32|12530.32|0
1656319310000|2022-06-27 08:41:50|12536.48|12536.48|12537.88|12537.88|12537.88|12537.88|12536.48|12536.48|0
1656319350000|2022-06-27 08:42:30|12544.23|12544.23|12547.03|12547.03|12547.03|12547.03|12544.23|12544.23|0
1656319360000|2022-06-27 08:42:40|12550.2|12550.2|12550.2|12550.2|12550.2|12550.2|12550.2|12550.2|0
1656319390000|2022-06-27 08:43:10|12547.03|12547.03|12547.03|12547.03|12547.03|12547.03|12547.03|12547.03|0
1656319450000|2022-06-27 08:44:10|12545.63|12545.63|12542.83|12542.83|12545.63|12545.63|12542.83|12542.83|0
1656319530000|2022-06-27 08:45:30|12547.03|12547.03|12547.03|12547.03|12547.03|12547.03|12547.03|12547.03|0
1656319560000|2022-06-27 08:46:00|12543.85|12543.85|12543.85|12543.85|12543.85|12543.85|12543.85|12543.85|0
1656319610000|2022-06-27 08:46:50|12537.5|12537.5|12540.68|12540.68|12540.68|12540.68|12537.5|12537.5|0
1656319630000|2022-06-27 08:47:10|12535.91|12535.91|12535.91|12535.91|12535.91|12535.91|12535.91|12535.91|0
1656319710000|2022-06-27 08:48:30|12542.26|12542.26|12542.26|12542.26|12542.26|12542.26|12542.26|12542.26|0
1656319730000|2022-06-27 08:48:50|12541.34|12541.34|12541.34|12541.34|12541.34|12541.34|12541.34|12541.34|0
1656319750000|2022-06-27 08:49:10|12539.76|12539.76|12539.76|12539.76|12539.76|12539.76|12539.76|12539.76|0
1656319780000|2022-06-27 08:49:40|12538.84|12538.84|12539.76|12539.76|12539.76|12539.76|12538.84|12538.84|0
1656319800000|2022-06-27 08:50:00|12541.15|12541.15|12541.15|12541.15|12541.15|12541.15|12541.15|12541.15|0
1656319830000|2022-06-27 08:50:30|12538.36|12538.36|12538.36|12538.36|12538.36|12538.36|12538.36|12538.36|0
1656319860000|2022-06-27 08:51:00|12536.96|12536.96|12536.96|12536.96|12536.96|12536.96|12536.96|12536.96|0
1656319870000|2022-06-27 08:51:10|12531.37|12531.37|12531.37|12531.37|12531.37|12531.37|12531.37|12531.37|0
1656319890000|2022-06-27 08:51:30|12537.72|12537.72|12537.72|12537.72|12537.72|12537.72|12537.72|12537.72|0
1656319930000|2022-06-27 08:52:10|12534.92|12534.92|12534.92|12534.92|12534.92|12534.92|12534.92|12534.92|0
1656320000000|2022-06-27 08:53:20|12536.32|12536.32|12533.53|12533.53|12536.32|12536.32|12533.53|12533.53|0
1656320010000|2022-06-27 08:53:30|12528.76|12528.76|12528.76|12528.76|12528.76|12528.76|12528.76|12528.76|0
1656320080000|2022-06-27 08:54:40|12524.57|12524.57|12524.57|12524.57|12524.57|12524.57|12524.57|12524.57|0
1656320100000|2022-06-27 08:55:00|12521.4|12521.4|12521.4|12521.4|12521.4|12521.4|12521.4|12521.4|0
1656320110000|2022-06-27 08:55:10|12518.22|12518.22|12518.22|12518.22|12518.22|12518.22|12518.22|12518.22|0
1656320120000|2022-06-27 08:55:20|12515.43|12515.43|12515.43|12515.43|12515.43|12515.43|12515.43|12515.43|0
1656320130000|2022-06-27 08:55:30|12524.95|12524.95|12524.95|12524.95|12524.95|12524.95|12524.95|12524.95|0
1656320150000|2022-06-27 08:55:50|12520.76|12520.76|12520.76|12520.76|12520.76|12520.76|12520.76|12520.76|0
1656320180000|2022-06-27 08:56:20|12514.41|12514.41|12514.41|12514.41|12514.41|12514.41|12514.41|12514.41|0
1656320230000|2022-06-27 08:57:10|12515.33|12515.33|12524.85|12524.85|12524.85|12524.85|12515.33|12515.33|0
1656320250000|2022-06-27 08:57:30|12526.25|12526.25|12527.65|12527.65|12527.65|12527.65|12526.25|12526.25|0
1656320260000|2022-06-27 08:57:40|12535.58|12535.58|12535.58|12535.58|12535.58|12535.58|12535.58|12535.58|0
1656320290000|2022-06-27 08:58:10|12536.96|12536.96|12536.96|12536.96|12536.96|12536.96|12536.96|12536.96|0
1656320360000|2022-06-27 08:59:20|12533.79|12533.79|12533.79|12533.79|12533.79|12533.79|12533.79|12533.79|0
1656320370000|2022-06-27 08:59:30|12536.96|12536.96|12536.96|12536.96|12536.96|12536.96|12536.96|12536.96|0
1656320410000|2022-06-27 09:00:10|12539.26|12539.26|12539.26|12539.26|12539.26|12539.26|12539.26|12539.26|0
1656320430000|2022-06-27 09:00:30|12540.84|12540.84|12542.24|12542.24|12542.24|12542.24|12540.84|12540.84|0
1656320480000|2022-06-27 09:01:20|12545.42|12545.42|12548.21|12548.21|12548.21|12548.21|12545.42|12545.42|0
1656320530000|2022-06-27 09:02:10|12551.01|12551.01|12551.01|12551.01|12551.01|12551.01|12551.01|12551.01|0
1656320540000|2022-06-27 09:02:20|12552.41|12552.41|12552.41|12552.41|12552.41|12552.41|12552.41|12552.41|0
1656320590000|2022-06-27 09:03:10|12553.8|12553.8|12553.8|12553.8|12553.8|12553.8|12553.8|12553.8|0
1656320790000|2022-06-27 09:06:30|12554.26|12554.26|12554.26|12554.26|12554.26|12554.26|12554.26|12554.26|0
1656320800000|2022-06-27 09:06:40|12560.61|12560.61|12557.44|12557.44|12560.61|12560.61|12557.44|12557.44|0
1656320810000|2022-06-27 09:06:50|12554.26|12554.26|12547.91|12547.91|12554.26|12554.26|12547.91|12547.91|0
1656320820000|2022-06-27 09:07:00|12554.26|12554.26|12557.44|12557.44|12557.44|12557.44|12554.26|12554.26|0
1656320840000|2022-06-27 09:07:20|12554.64|12554.64|12554.64|12554.64|12554.64|12554.64|12554.64|12554.64|0
1656320990000|2022-06-27 09:09:50|12553.24|12553.24|12553.24|12553.24|12553.24|12553.24|12553.24|12553.24|0
1656321010000|2022-06-27 09:10:10|12554.64|12554.64|12554.64|12554.64|12554.64|12554.64|12554.64|12554.64|0
1656321050000|2022-06-27 09:10:50|12560.99|12560.99|12562.58|12562.58|12562.58|12562.58|12560.99|12560.99|0
1656321090000|2022-06-27 09:11:30|12556.23|12556.23|12556.23|12556.23|12556.23|12556.23|12556.23|12556.23|0
1656321150000|2022-06-27 09:12:30|12559.02|12559.02|12559.02|12559.02|12559.02|12559.02|12559.02|12559.02|0
1656321180000|2022-06-27 09:13:00|12562.2|12562.2|12560.42|12560.42|12562.2|12562.2|12559.02|12559.02|0
1656321240000|2022-06-27 09:14:00|12565.18|12565.18|12565.18|12565.18|12565.18|12565.18|12565.18|12565.18|0
1656321250000|2022-06-27 09:14:10|12572.17|12572.17|12572.17|12572.17|12572.17|12572.17|12572.17|12572.17|0
1656321270000|2022-06-27 09:14:30|12569.38|12569.38|12569.38|12569.38|12569.38|12569.38|12569.38|12569.38|0
1656321300000|2022-06-27 09:15:00|12572.17|12572.17|12572.17|12572.17|12572.17|12572.17|12572.17|12572.17|0
1656321330000|2022-06-27 09:15:30|12570.78|12570.78|12570.78|12570.78|12570.78|12570.78|12570.78|12570.78|0
1656321360000|2022-06-27 09:16:00|12567.98|12567.98|12567.98|12567.98|12567.98|12567.98|12567.98|12567.98|0
1656321520000|2022-06-27 09:18:40|12566.39|12566.39|12566.39|12566.39|12566.39|12566.39|12566.39|12566.39|0
1656321570000|2022-06-27 09:19:30|12569.19|12569.19|12569.19|12569.19|12569.19|12569.19|12569.19|12569.19|0
1656321630000|2022-06-27 09:20:30|12570.59|12570.59|12577.85|12577.85|12577.85|12577.85|12570.59|12570.59|0
1656321660000|2022-06-27 09:21:00|12576.46|12576.46|12577.85|12577.85|12577.85|12577.85|12576.46|12576.46|0
1656321670000|2022-06-27 09:21:10|12587.38|12587.38|12587.38|12587.38|12587.38|12587.38|12587.38|12587.38|0
1656321700000|2022-06-27 09:21:40|12586.46|12586.46|12586.46|12586.46|12586.46|12586.46|12586.46|12586.46|0
1656321710000|2022-06-27 09:21:50|12584.87|12584.87|12584.87|12584.87|12584.87|12584.87|12584.87|12584.87|0
1656321740000|2022-06-27 09:22:20|12585.79|12585.79|12584.87|12584.87|12585.79|12585.79|12584.87|12584.87|0
1656321810000|2022-06-27 09:23:30|12583.29|12583.29|12583.29|12583.29|12583.29|12583.29|12583.29|12583.29|0
1656321920000|2022-06-27 09:25:20|12579.09|12579.09|12579.09|12579.09|12579.09|12579.09|12579.09|12579.09|0
1656321940000|2022-06-27 09:25:40|12577.69|12577.69|12576.11|12576.11|12577.69|12577.69|12576.11|12576.11|0
1656321970000|2022-06-27 09:26:10|12575.19|12575.19|12575.19|12575.19|12575.19|12575.19|12575.19|12575.19|0
1656321980000|2022-06-27 09:26:20|12574.73|12574.73|12574.73|12574.73|12574.73|12574.73|12574.73|12574.73|0
1656322070000|2022-06-27 09:27:50|12573.14|12573.14|12573.14|12573.14|12573.14|12573.14|12573.14|12573.14|0
1656322080000|2022-06-27 09:28:00|12568.95|12568.95|12568.95|12568.95|12568.95|12568.95|12568.95|12568.95|0
1656322210000|2022-06-27 09:30:10|12564.76|12564.76|12563.36|12563.36|12564.76|12564.76|12563.36|12563.36|0
1656322280000|2022-06-27 09:31:20|12560.56|12560.56|12560.56|12560.56|12560.56|12560.56|12560.56|12560.56|0
1656322300000|2022-06-27 09:31:40|12559.16|12559.16|12559.16|12559.16|12559.16|12559.16|12559.16|12559.16|0
1656322350000|2022-06-27 09:32:30|12554.97|12554.97|12554.97|12554.97|12554.97|12554.97|12554.97|12554.97|0
1656322370000|2022-06-27 09:32:50|12545.45|12545.45|12545.45|12545.45|12545.45|12545.45|12545.45|12545.45|0
1656322380000|2022-06-27 09:33:00|12549.64|12549.64|12549.64|12549.64|12549.64|12549.64|12549.64|12549.64|0
1656322400000|2022-06-27 09:33:20|12543.29|12543.29|12535.46|12535.46|12543.29|12543.29|12535.46|12535.46|0
1656322430000|2022-06-27 09:33:50|12534.06|12534.06|12532.67|12532.67|12534.06|12534.06|12532.67|12532.67|0
1656322460000|2022-06-27 09:34:20|12529.49|12529.49|12531.08|12531.08|12531.08|12531.08|12529.49|12529.49|0
1656322490000|2022-06-27 09:34:50|12526.32|12526.32|12526.32|12526.32|12526.32|12526.32|12523.14|12523.14|0
1656322500000|2022-06-27 09:35:00|12529.49|12529.49|12529.49|12529.49|12529.49|12529.49|12529.49|12529.49|0
1656322740000|2022-06-27 09:39:00|12523.14|12523.14|12523.14|12523.14|12523.14|12523.14|12523.14|12523.14|0
1656322750000|2022-06-27 09:39:10|12522.68|12522.68|12512.14|12512.14|12522.68|12522.68|12512.14|12512.14|0
1656322770000|2022-06-27 09:39:30|12508.97|12508.97|12507.38|12507.38|12516.9|12516.9|12507.38|12507.38|0
1656322780000|2022-06-27 09:39:40|12505.79|12505.79|12504.2|12504.2|12505.79|12505.79|12504.2|12504.2|0
1656322810000|2022-06-27 09:40:10|12508.97|12508.97|12508.97|12508.97|12508.97|12508.97|12508.97|12508.97|0
1656322830000|2022-06-27 09:40:30|12520.08|12520.08|12520.08|12520.08|12520.08|12520.08|12520.08|12520.08|0
1656322930000|2022-06-27 09:42:10|12518.68|12518.68|12518.68|12518.68|12518.68|12518.68|12518.68|12518.68|0
1656323060000|2022-06-27 09:44:20|12520.08|12520.08|12520.08|12520.08|12520.08|12520.08|12520.08|12520.08|0
1656323100000|2022-06-27 09:45:00|12523.25|12523.25|12524.84|12524.84|12524.84|12524.84|12523.25|12523.25|0
1656323120000|2022-06-27 09:45:20|12532.78|12532.78|12532.78|12532.78|12532.78|12532.78|12532.78|12532.78|0
1656323140000|2022-06-27 09:45:40|12535.57|12535.57|12535.57|12535.57|12535.57|12535.57|12535.57|12535.57|0
1656323170000|2022-06-27 09:46:10|12539.77|12539.77|12541.35|12541.35|12541.35|12541.35|12539.77|12539.77|0
1656323180000|2022-06-27 09:46:20|12539.77|12539.77|12539.77|12539.77|12539.77|12539.77|12539.77|12539.77|0
1656323240000|2022-06-27 09:47:20|12543.96|12543.96|12543.96|12543.96|12543.96|12543.96|12543.96|12543.96|0
1656323290000|2022-06-27 09:48:10|12548.72|12548.72|12548.72|12548.72|12548.72|12548.72|12548.72|12548.72|0
1656323330000|2022-06-27 09:48:50|12547.32|12547.32|12544.53|12544.53|12547.32|12547.32|12543.13|12543.13|0
1656323340000|2022-06-27 09:49:00|12543.13|12543.13|12544.53|12544.53|12544.53|12544.53|12543.13|12543.13|0
1656323430000|2022-06-27 09:50:30|12542.94|12542.94|12537.16|12537.16|12542.94|12542.94|12537.16|12537.16|0
1656323440000|2022-06-27 09:50:40|12536.7|12536.7|12536.7|12536.7|12536.7|12536.7|12536.7|12536.7|0
1656323510000|2022-06-27 09:51:50|12533.91|12533.91|12535.3|12535.3|12535.3|12535.3|12533.91|12533.91|0
1656323580000|2022-06-27 09:53:00|12538.48|12538.48|12538.48|12538.48|12538.48|12538.48|12538.48|12538.48|0
1656323660000|2022-06-27 09:54:20|12543.24|12543.24|12543.7|12543.7|12546.87|12546.87|12543.24|12543.24|0
1656323690000|2022-06-27 09:54:50|12540.9|12540.9|12540.9|12540.9|12540.9|12540.9|12540.9|12540.9|0
1656323900000|2022-06-27 09:58:20|12526.62|12526.62|12526.62|12526.62|12526.62|12526.62|12526.62|12526.62|0
1656323930000|2022-06-27 09:58:50|12528.2|12528.2|12529.79|12529.79|12529.79|12529.79|12528.2|12528.2|0
1656323990000|2022-06-27 09:59:50|12534.55|12534.55|12534.55|12534.55|12534.55|12534.55|12534.55|12534.55|0
1656324000000|2022-06-27 10:00:00|12535.95|12535.95|12539.13|12539.13|12539.13|12539.13|12535.95|12535.95|0
1656324070000|2022-06-27 10:01:10|12537.54|12537.54|12537.54|12537.54|12537.54|12537.54|12537.54|12537.54|0
1656324150000|2022-06-27 10:02:30|12536.14|12536.14|12532.97|12532.97|12536.14|12536.14|12529.79|12529.79|0
1656324190000|2022-06-27 10:03:10|12536.14|12536.14|12536.14|12536.14|12536.14|12536.14|12536.14|12536.14|0
1656324330000|2022-06-27 10:05:30|12532.97|12532.97|12532.97|12532.97|12532.97|12532.97|12532.97|12532.97|0
1656324360000|2022-06-27 10:06:00|12534.55|12534.55|12534.55|12534.55|12534.55|12534.55|12534.55|12534.55|0
1656324370000|2022-06-27 10:06:10|12533.64|12533.64|12531.86|12531.86|12533.64|12533.64|12531.86|12531.86|0
1656324380000|2022-06-27 10:06:20|12527.67|12527.67|12527.67|12527.67|12527.67|12527.67|12527.67|12527.67|0
1656324490000|2022-06-27 10:08:10|12521.32|12521.32|12521.32|12521.32|12521.32|12521.32|12521.32|12521.32|0
1656324560000|2022-06-27 10:09:20|12522.71|12522.71|12522.71|12522.71|12522.71|12522.71|12522.71|12522.71|0
1656324620000|2022-06-27 10:10:20|12521.32|12521.32|12521.32|12521.32|12521.32|12521.32|12521.32|12521.32|0
1656324740000|2022-06-27 10:12:20|12510.2|12510.2|12510.2|12510.2|12510.2|12510.2|12510.2|12510.2|0
1656324760000|2022-06-27 10:12:40|12511.6|12511.6|12511.6|12511.6|12511.6|12511.6|12511.6|12511.6|0
1656324860000|2022-06-27 10:14:20|12513|12513|12514.4|12514.4|12514.4|12514.4|12513|12513|0
1656324930000|2022-06-27 10:15:30|12515.79|12515.79|12524.75|12524.75|12524.75|12524.75|12514.4|12514.4|0
1656324970000|2022-06-27 10:16:10|12528.94|12528.94|12530.34|12530.34|12530.34|12530.34|12528.94|12528.94|0
1656324980000|2022-06-27 10:16:20|12526.15|12526.15|12527.55|12527.55|12527.55|12527.55|12526.15|12526.15|0
1656325030000|2022-06-27 10:17:10|12528.46|12528.46|12528.46|12528.46|12528.46|12528.46|12528.46|12528.46|0
1656325070000|2022-06-27 10:17:50|12528.92|12528.92|12533.69|12533.69|12533.69|12533.69|12528.92|12528.92|0
1656325090000|2022-06-27 10:18:10|12535.08|12535.08|12535.08|12535.08|12535.08|12535.08|12535.08|12535.08|0
1656325130000|2022-06-27 10:18:50|12538.26|12538.26|12538.26|12538.26|12538.26|12538.26|12538.26|12538.26|0
1656325150000|2022-06-27 10:19:10|12536.67|12536.67|12536.67|12536.67|12536.67|12536.67|12536.67|12536.67|0
1656325230000|2022-06-27 10:20:30|12539.85|12539.85|12539.85|12539.85|12539.85|12539.85|12539.85|12539.85|0
1656325240000|2022-06-27 10:20:40|12538.45|12538.45|12538.45|12538.45|12538.45|12538.45|12538.45|12538.45|0
1656325290000|2022-06-27 10:21:30|12540.04|12540.04|12540.04|12540.04|12540.04|12540.04|12540.04|12540.04|0
1656325330000|2022-06-27 10:22:10|12538.45|12538.45|12538.45|12538.45|12538.45|12538.45|12538.45|12538.45|0
1656325360000|2022-06-27 10:22:40|12539.85|12539.85|12539.85|12539.85|12539.85|12539.85|12539.85|12539.85|0
1656325390000|2022-06-27 10:23:10|12541.43|12541.43|12541.43|12541.43|12541.43|12541.43|12541.43|12541.43|0
1656325410000|2022-06-27 10:23:30|12536.67|12536.67|12536.67|12536.67|12536.67|12536.67|12536.67|12536.67|0
1656325420000|2022-06-27 10:23:40|12538.26|12538.26|12538.26|12538.26|12538.26|12538.26|12538.26|12538.26|0
1656325440000|2022-06-27 10:24:00|12531.91|12531.91|12531.91|12531.91|12531.91|12531.91|12531.91|12531.91|0
1656325500000|2022-06-27 10:25:00|12530.32|12530.32|12530.32|12530.32|12530.32|12530.32|12530.32|12530.32|0
1656325550000|2022-06-27 10:25:50|12531.72|12531.72|12531.72|12531.72|12531.72|12531.72|12531.72|12531.72|0
1656325630000|2022-06-27 10:27:10|12528.92|12528.92|12528.92|12528.92|12528.92|12528.92|12528.92|12528.92|0
1656325640000|2022-06-27 10:27:20|12527.53|12527.53|12523.6|12523.6|12527.53|12527.53|12517.9|12517.9|0
1656325650000|2022-06-27 10:27:30|12526.4|12526.4|12529.57|12529.57|12530.97|12530.97|12526.4|12526.4|0
1656325700000|2022-06-27 10:28:20|12526.4|12526.4|12527.98|12527.98|12527.98|12527.98|12526.4|12526.4|0
1656325780000|2022-06-27 10:29:40|12529.38|12529.38|12529.38|12529.38|12529.38|12529.38|12529.38|12529.38|0
1656325820000|2022-06-27 10:30:20|12530.78|12530.78|12531.24|12531.24|12531.24|12531.24|12530.78|12530.78|0
1656325830000|2022-06-27 10:30:30|12524.89|12524.89|12524.89|12524.89|12524.89|12524.89|12524.89|12524.89|0
1656325990000|2022-06-27 10:33:10|12520.7|12520.7|12519.3|12519.3|12520.7|12520.7|12519.3|12519.3|0
1656326060000|2022-06-27 10:34:20|12522.28|12522.28|12522.28|12522.28|12522.28|12522.28|12522.28|12522.28|0
1656326070000|2022-06-27 10:34:30|12525.08|12525.08|12526.48|12526.48|12526.48|12526.48|12525.08|12525.08|0
1656326150000|2022-06-27 10:35:50|12522.28|12522.28|12519.49|12519.49|12522.28|12522.28|12519.49|12519.49|0
1656326160000|2022-06-27 10:36:00|12516.31|12516.31|12514.92|12514.92|12516.31|12516.31|12514.92|12514.92|0
1656326200000|2022-06-27 10:36:40|12516.5|12516.5|12516.5|12516.5|12516.5|12516.5|12516.5|12516.5|0
1656326210000|2022-06-27 10:36:50|12517.9|12517.9|12517.9|12517.9|12517.9|12517.9|12517.9|12517.9|0
1656326250000|2022-06-27 10:37:30|12514.73|12514.73|12514.73|12514.73|12514.73|12514.73|12514.73|12514.73|0
1656326260000|2022-06-27 10:37:40|12511.93|12511.93|12505.58|12505.58|12511.93|12511.93|12505.58|12505.58|0
1656326270000|2022-06-27 10:37:50|12502.41|12502.41|12499.61|12499.61|12502.41|12502.41|12499.61|12499.61|0
1656326280000|2022-06-27 10:38:00|12496.44|12496.44|12496.44|12496.44|12496.44|12496.44|12496.44|12496.44|0
1656326330000|2022-06-27 10:38:50|12495.04|12495.04|12499.23|12499.23|12499.23|12499.23|12495.04|12495.04|0
1656326340000|2022-06-27 10:39:00|12497.83|12497.83|12507.74|12507.74|12508.94|12508.94|12497.83|12497.83|0
1656326470000|2022-06-27 10:41:10|12515.67|12515.67|12515.67|12515.67|12515.67|12515.67|12515.67|12515.67|0
1656326610000|2022-06-27 10:43:30|12517.26|12517.26|12517.26|12517.26|12517.26|12517.26|12517.26|12517.26|0
1656326680000|2022-06-27 10:44:40|12520.06|12520.06|12520.06|12520.06|12520.06|12520.06|12520.06|12520.06|0
1656326720000|2022-06-27 10:45:20|12521.45|12521.45|12522.85|12522.85|12522.85|12522.85|12521.45|12521.45|0
1656326740000|2022-06-27 10:45:40|12520.06|12520.06|12520.06|12520.06|12520.06|12520.06|12520.06|12520.06|0
1656326790000|2022-06-27 10:46:30|12520.98|12520.98|12515.38|12515.38|12520.98|12520.98|12515.38|12515.38|0
1656326800000|2022-06-27 10:46:40|12518.56|12518.56|12518.56|12518.56|12518.56|12518.56|12518.56|12518.56|0
1656326840000|2022-06-27 10:47:20|12515.38|12515.38|12515.84|12515.84|12515.84|12515.84|12515.38|12515.38|0
1656326850000|2022-06-27 10:47:30|12512.67|12512.67|12512.67|12512.67|12512.67|12512.67|12512.67|12512.67|0
1656326880000|2022-06-27 10:48:00|12515.46|12515.46|12515.46|12515.46|12515.46|12515.46|12515.46|12515.46|0
1656326980000|2022-06-27 10:49:40|12513.88|12513.88|12513.88|12513.88|12513.88|12513.88|12513.88|12513.88|0
1656327090000|2022-06-27 10:51:30|12515.27|12515.27|12515.27|12515.27|12515.27|12515.27|12515.27|12515.27|0
1656327110000|2022-06-27 10:51:50|12518.45|12518.45|12518.45|12518.45|12518.45|12518.45|12518.45|12518.45|0
1656327120000|2022-06-27 10:52:00|12521.24|12521.24|12521.24|12521.24|12521.24|12521.24|12521.24|12521.24|0
1656327270000|2022-06-27 10:54:30|12522.64|12522.64|12524.04|12524.04|12525.44|12525.44|12522.64|12522.64|0
1656327300000|2022-06-27 10:55:00|12523.12|12523.12|12523.58|12523.58|12523.58|12523.58|12523.12|12523.12|0
1656327370000|2022-06-27 10:56:10|12525.17|12525.17|12525.17|12525.17|12525.17|12525.17|12525.17|12525.17|0
1656327380000|2022-06-27 10:56:20|12523.77|12523.77|12523.77|12523.77|12523.77|12523.77|12523.77|12523.77|0
1656327400000|2022-06-27 10:56:40|12522.18|12522.18|12523.77|12523.77|12523.77|12523.77|12522.18|12522.18|0
1656327420000|2022-06-27 10:57:00|12522.37|12522.37|12522.37|12522.37|12522.37|12522.37|12522.37|12522.37|0
1656327550000|2022-06-27 10:59:10|12526.57|12526.57|12526.57|12526.57|12526.57|12526.57|12526.57|12526.57|0
1656327570000|2022-06-27 10:59:30|12528.4|12528.4|12529.8|12529.8|12529.8|12529.8|12528.4|12528.4|0
1656327750000|2022-06-27 11:02:30|12532.98|12532.98|12531.39|12531.39|12532.98|12532.98|12531.39|12531.39|0
1656327790000|2022-06-27 11:03:10|12528.21|12528.21|12528.21|12528.21|12528.21|12528.21|12528.21|12528.21|0
1656327940000|2022-06-27 11:05:40|12529.61|12529.61|12531.2|12531.2|12531.2|12531.2|12529.61|12529.61|0
1656327960000|2022-06-27 11:06:00|12532.6|12532.6|12532.6|12532.6|12532.6|12532.6|12532.6|12532.6|0
1656327970000|2022-06-27 11:06:10|12526.25|12526.25|12526.25|12526.25|12526.25|12526.25|12526.25|12526.25|0
1656327980000|2022-06-27 11:06:20|12523.07|12523.07|12523.07|12523.07|12523.07|12523.07|12523.07|12523.07|0
1656328120000|2022-06-27 11:08:40|12519.9|12519.9|12519.9|12519.9|12519.9|12519.9|12519.9|12519.9|0
1656328200000|2022-06-27 11:10:00|12521.29|12521.29|12521.29|12521.29|12521.29|12521.29|12521.29|12521.29|0
1656328220000|2022-06-27 11:10:20|12518.5|12518.5|12518.5|12518.5|12518.5|12518.5|12518.5|12518.5|0
1656328470000|2022-06-27 11:14:30|12517.1|12517.1|12517.1|12517.1|12517.1|12517.1|12517.1|12517.1|0
1656328480000|2022-06-27 11:14:40|12515.7|12515.7|12512.91|12512.91|12515.7|12515.7|12512.91|12512.91|0
1656328510000|2022-06-27 11:15:10|12514.5|12514.5|12514.5|12514.5|12514.5|12514.5|12514.5|12514.5|0
1656328520000|2022-06-27 11:15:20|12508.15|12508.15|12509.54|12509.54|12509.54|12509.54|12508.15|12508.15|0
1656328540000|2022-06-27 11:15:40|12518.31|12518.31|12518.31|12518.31|12518.31|12518.31|12518.31|12518.31|0
1656328550000|2022-06-27 11:15:50|12516.91|12516.91|12516.91|12516.91|12516.91|12516.91|12516.91|12516.91|0
1656328700000|2022-06-27 11:18:20|12515.51|12515.51|12515.51|12515.51|12515.51|12515.51|12515.51|12515.51|0
1656328720000|2022-06-27 11:18:40|12514.12|12514.12|12514.12|12514.12|12514.12|12514.12|12514.12|12514.12|0
1656328780000|2022-06-27 11:19:40|12510.94|12510.94|12510.94|12510.94|12510.94|12510.94|12510.94|12510.94|0
1656328790000|2022-06-27 11:19:50|12512.34|12512.34|12512.34|12512.34|12512.34|12512.34|12512.34|12512.34|0
1656328810000|2022-06-27 11:20:10|12518.69|12518.69|12518.69|12518.69|12518.69|12518.69|12518.69|12518.69|0
1656328910000|2022-06-27 11:21:50|12518.23|12518.23|12518.23|12518.23|12518.23|12518.23|12518.23|12518.23|0
1656328940000|2022-06-27 11:22:20|12511.88|12511.88|12511.88|12511.88|12511.88|12511.88|12511.88|12511.88|0
1656328970000|2022-06-27 11:22:50|12509.08|12509.08|12504.89|12504.89|12509.08|12509.08|12504.89|12504.89|0
1656329040000|2022-06-27 11:24:00|12503.97|12503.97|12502.57|12502.57|12503.97|12503.97|12502.57|12502.57|0
1656329050000|2022-06-27 11:24:10|12501.18|12501.18|12501.18|12501.18|12501.18|12501.18|12501.18|12501.18|0
1656329110000|2022-06-27 11:25:10|12491.65|12491.65|12494.83|12494.83|12494.83|12494.83|12491.65|12491.65|0
1656329120000|2022-06-27 11:25:20|12488.48|12488.48|12488.48|12488.48|12488.48|12488.48|12488.48|12488.48|0
1656329130000|2022-06-27 11:25:30|12484.28|12484.28|12484.28|12484.28|12484.28|12484.28|12484.28|12484.28|0
1656329160000|2022-06-27 11:26:00|12481.11|12481.11|12481.11|12481.11|12481.11|12481.11|12481.11|12481.11|0
1656329170000|2022-06-27 11:26:10|12482.51|12482.51|12482.51|12482.51|12482.51|12482.51|12482.51|12482.51|0
1656329220000|2022-06-27 11:27:00|12481.11|12481.11|12478.31|12478.31|12481.11|12481.11|12478.31|12478.31|0
1656329230000|2022-06-27 11:27:10|12476.92|12476.92|12474.12|12474.12|12476.92|12476.92|12474.12|12474.12|0
1656329240000|2022-06-27 11:27:20|12468.53|12468.53|12468.53|12468.53|12468.53|12468.53|12468.53|12468.53|0
1656329250000|2022-06-27 11:27:30|12465.73|12465.73|12465.73|12465.73|12465.73|12465.73|12465.73|12465.73|0
1656329260000|2022-06-27 11:27:40|12469.93|12469.93|12469.93|12469.93|12469.93|12469.93|12464.34|12464.34|0
1656329290000|2022-06-27 11:28:10|12465.73|12465.73|12461.54|12461.54|12465.73|12465.73|12461.54|12461.54|0
1656329380000|2022-06-27 11:29:40|12467.89|12467.89|12467.89|12467.89|12467.89|12467.89|12467.89|12467.89|0
1656329460000|2022-06-27 11:31:00|12472.65|12472.65|12472.65|12472.65|12472.65|12472.65|12472.65|12472.65|0
1656329630000|2022-06-27 11:33:50|12479|12479|12479|12479|12479|12479|12479|12479|0
1656329640000|2022-06-27 11:34:00|12481.8|12481.8|12476.21|12476.21|12481.8|12481.8|12476.21|12476.21|0
1656329700000|2022-06-27 11:35:00|12468.27|12468.27|12463.51|12463.51|12468.27|12468.27|12463.51|12463.51|0
1656329830000|2022-06-27 11:37:10|12469.1|12469.1|12466.3|12466.3|12469.1|12469.1|12466.3|12466.3|0
1656329850000|2022-06-27 11:37:30|12463.51|12463.51|12460.71|12460.71|12463.51|12463.51|12460.71|12460.71|0
1656329900000|2022-06-27 11:38:20|12459.12|12459.12|12459.12|12459.12|12459.12|12459.12|12459.12|12459.12|0
1656329960000|2022-06-27 11:39:20|12455.95|12455.95|12455.95|12455.95|12455.95|12455.95|12455.95|12455.95|0
1656330050000|2022-06-27 11:40:50|12446.42|12446.42|12454.36|12454.36|12454.36|12454.36|12446.42|12446.42|0
1656330100000|2022-06-27 11:41:40|12455.76|12455.76|12455.76|12455.76|12455.76|12455.76|12455.76|12455.76|0
1656330140000|2022-06-27 11:42:20|12462.11|12462.11|12462.11|12462.11|12462.11|12462.11|12462.11|12462.11|0
1656330230000|2022-06-27 11:43:50|12459.31|12459.31|12459.31|12459.31|12459.31|12459.31|12459.31|12459.31|0
1656330340000|2022-06-27 11:45:40|12456.52|12456.52|12460.71|12460.71|12460.71|12460.71|12456.52|12456.52|0
1656330450000|2022-06-27 11:47:30|12461.17|12461.17|12461.17|12461.17|12461.17|12461.17|12461.17|12461.17|0
1656330460000|2022-06-27 11:47:40|12459.77|12459.77|12459.77|12459.77|12459.77|12459.77|12459.77|12459.77|0
1656330490000|2022-06-27 11:48:10|12461.17|12461.17|12461.17|12461.17|12461.17|12461.17|12461.17|12461.17|0
1656330540000|2022-06-27 11:49:00|12460.71|12460.71|12460.71|12460.71|12460.71|12460.71|12460.71|12460.71|0
1656330610000|2022-06-27 11:50:10|12463.89|12463.89|12459.12|12459.12|12463.89|12463.89|12459.12|12459.12|0
1656330650000|2022-06-27 11:50:50|12457.54|12457.54|12457.54|12457.54|12457.54|12457.54|12457.54|12457.54|0
1656330660000|2022-06-27 11:51:00|12455.95|12455.95|12455.95|12455.95|12455.95|12455.95|12455.95|12455.95|0
1656330700000|2022-06-27 11:51:40|12454.55|12454.55|12451.76|12451.76|12454.55|12454.55|12451.76|12451.76|0
1656330750000|2022-06-27 11:52:30|12455.95|12455.95|12457.54|12457.54|12457.54|12457.54|12455.95|12455.95|0
1656330820000|2022-06-27 11:53:40|12460.71|12460.71|12460.71|12460.71|12460.71|12460.71|12460.71|12460.71|0
1656330880000|2022-06-27 11:54:40|12459.31|12459.31|12459.31|12459.31|12459.31|12459.31|12459.31|12459.31|0
1656330930000|2022-06-27 11:55:30|12460.9|12460.9|12460.9|12460.9|12460.9|12460.9|12460.9|12460.9|0
1656330970000|2022-06-27 11:56:10|12458.11|12458.11|12449.15|12449.15|12458.11|12458.11|12449.15|12449.15|0
1656331010000|2022-06-27 11:56:50|12446.35|12446.35|12446.35|12446.35|12446.35|12446.35|12446.35|12446.35|0
1656331110000|2022-06-27 11:58:30|12449.15|12449.15|12443.56|12443.56|12449.15|12449.15|12443.56|12443.56|0
1656331140000|2022-06-27 11:59:00|12446.35|12446.35|12443.56|12443.56|12446.35|12446.35|12443.56|12443.56|0
1656331150000|2022-06-27 11:59:10|12444.96|12444.96|12444.96|12444.96|12444.96|12444.96|12444.96|12444.96|0
1656331160000|2022-06-27 11:59:20|12446.35|12446.35|12446.35|12446.35|12446.35|12446.35|12446.35|12446.35|0
1656331180000|2022-06-27 11:59:40|12447.94|12447.94|12447.94|12447.94|12447.94|12447.94|12447.94|12447.94|0
1656331200000|2022-06-27 12:00:00|12449.53|12449.53|12449.53|12449.53|12449.53|12449.53|12449.53|12449.53|0
1656331300000|2022-06-27 12:01:40|12452.33|12452.33|12455.12|12455.12|12455.12|12455.12|12452.33|12452.33|0
1656331400000|2022-06-27 12:03:20|12456.71|12456.71|12456.71|12456.71|12456.71|12456.71|12456.71|12456.71|0
1656331520000|2022-06-27 12:05:20|12455.12|12455.12|12450.36|12450.36|12455.12|12455.12|12450.36|12450.36|0
1656331600000|2022-06-27 12:06:40|12453.15|12453.15|12453.15|12453.15|12453.15|12453.15|12453.15|12453.15|0
1656331640000|2022-06-27 12:07:20|12449.98|12449.98|12442.8|12442.8|12449.98|12449.98|12442.8|12442.8|0
1656331650000|2022-06-27 12:07:30|12437.21|12437.21|12437.21|12437.21|12437.21|12437.21|12437.21|12437.21|0
1656331660000|2022-06-27 12:07:40|12436.29|12436.29|12436.29|12436.29|12436.29|12436.29|12436.29|12436.29|0
1656331670000|2022-06-27 12:07:50|12436.75|12436.75|12436.75|12436.75|12436.75|12436.75|12436.75|12436.75|0
1656331690000|2022-06-27 12:08:10|12433.58|12433.58|12433.58|12433.58|12433.58|12433.58|12433.58|12433.58|0
1656331770000|2022-06-27 12:09:30|12436.37|12436.37|12436.37|12436.37|12436.37|12436.37|12436.37|12436.37|0
1656331800000|2022-06-27 12:10:00|12433.2|12433.2|12433.2|12433.2|12433.2|12433.2|12433.2|12433.2|0
1656331840000|2022-06-27 12:10:40|12434.78|12434.78|12434.78|12434.78|12434.78|12434.78|12434.78|12434.78|0
1656331850000|2022-06-27 12:10:50|12437.58|12437.58|12437.58|12437.58|12437.58|12437.58|12437.58|12437.58|0
1656332070000|2022-06-27 12:14:30|12438.98|12438.98|12438.98|12438.98|12438.98|12438.98|12438.98|12438.98|0
1656332120000|2022-06-27 12:15:20|12446.91|12446.91|12446.91|12446.91|12446.91|12446.91|12446.91|12446.91|0
1656332280000|2022-06-27 12:18:00|12448.5|12448.5|12448.5|12448.5|12448.5|12448.5|12448.5|12448.5|0
1656332320000|2022-06-27 12:18:40|12454.85|12454.85|12454.85|12454.85|12454.85|12454.85|12454.85|12454.85|0
1656332350000|2022-06-27 12:19:10|12456.25|12456.25|12456.25|12456.25|12456.25|12456.25|12456.25|12456.25|0
1656332390000|2022-06-27 12:19:50|12456.71|12456.71|12456.71|12456.71|12456.71|12456.71|12456.71|12456.71|0
1656332410000|2022-06-27 12:20:10|12453.53|12453.53|12453.53|12453.53|12453.53|12453.53|12453.53|12453.53|0
1656332440000|2022-06-27 12:20:40|12450.36|12450.36|12450.36|12450.36|12450.36|12450.36|12450.36|12450.36|0
1656332460000|2022-06-27 12:21:00|12454.55|12454.55|12454.55|12454.55|12454.55|12454.55|12454.55|12454.55|0
1656332510000|2022-06-27 12:21:50|12457.35|12457.35|12457.35|12457.35|12457.35|12457.35|12457.35|12457.35|0
1656332580000|2022-06-27 12:23:00|12451|12451|12451|12451|12451|12451|12451|12451|0
1656332620000|2022-06-27 12:23:40|12449.41|12449.41|12446.61|12446.61|12449.41|12449.41|12446.61|12446.61|0
1656332720000|2022-06-27 12:25:20|12435.5|12435.5|12435.5|12435.5|12435.5|12435.5|12435.5|12435.5|0
1656332750000|2022-06-27 12:25:50|12434.58|12434.58|12434.58|12434.58|12434.58|12434.58|12434.58|12434.58|0
1656332850000|2022-06-27 12:27:30|12431.41|12431.41|12431.41|12431.41|12431.41|12431.41|12431.41|12431.41|0
1656332860000|2022-06-27 12:27:40|12445.39|12445.39|12445.39|12445.39|12445.39|12445.39|12445.39|12445.39|0
1656332870000|2022-06-27 12:27:50|12448.18|12448.18|12456.57|12456.57|12456.57|12456.57|12448.18|12448.18|0
1656332920000|2022-06-27 12:28:40|12460.76|12460.76|12470.55|12470.55|12470.55|12470.55|12460.76|12460.76|0
1656332960000|2022-06-27 12:29:20|12469.15|12469.15|12466.35|12466.35|12470.55|12470.55|12466.35|12466.35|0
1656332970000|2022-06-27 12:29:30|12471.94|12471.94|12471.94|12471.94|12471.94|12471.94|12471.94|12471.94|0
1656332980000|2022-06-27 12:29:40|12469.15|12469.15|12466.35|12466.35|12469.15|12469.15|12466.35|12466.35|0
1656332990000|2022-06-27 12:29:50|12462.16|12462.16|12457.4|12457.4|12462.16|12462.16|12457.4|12457.4|0
1656333000000|2022-06-27 12:30:00|12458.99|12458.99|12458.99|12458.99|12458.99|12458.99|12458.99|12458.99|0
1656333010000|2022-06-27 12:30:10|12460.38|12460.38|12460.38|12460.38|12460.38|12460.38|12460.38|12460.38|0
1656333050000|2022-06-27 12:30:50|12457.59|12457.59|12457.59|12457.59|12457.59|12457.59|12457.59|12457.59|0
1656333060000|2022-06-27 12:31:00|12453.39|12453.39|12453.39|12453.39|12453.39|12453.39|12453.39|12453.39|0
1656333090000|2022-06-27 12:31:30|12446.41|12446.41|12446.41|12446.41|12446.41|12446.41|12446.41|12446.41|0
1656333100000|2022-06-27 12:31:40|12445.01|12445.01|12445.01|12445.01|12445.01|12445.01|12445.01|12445.01|0
1656333120000|2022-06-27 12:32:00|12436.62|12436.62|12436.62|12436.62|12436.62|12436.62|12436.62|12436.62|0
1656333130000|2022-06-27 12:32:10|12431.86|12431.86|12431.86|12431.86|12431.86|12431.86|12431.86|12431.86|0
1656333150000|2022-06-27 12:32:30|12420.75|12420.75|12420.75|12420.75|12420.75|12420.75|12420.75|12420.75|0
1656333170000|2022-06-27 12:32:50|12422.33|12422.33|12422.33|12422.33|12422.33|12422.33|12422.33|12422.33|0
1656333250000|2022-06-27 12:34:10|12418.14|12418.14|12418.14|12418.14|12418.14|12418.14|12418.14|12418.14|0
1656333260000|2022-06-27 12:34:20|12420.94|12420.94|12420.94|12420.94|12420.94|12420.94|12420.94|12420.94|0
1656333270000|2022-06-27 12:34:30|12419.54|12419.54|12419.54|12419.54|12419.54|12419.54|12419.54|12419.54|0
1656333370000|2022-06-27 12:36:10|12416.74|12416.74|12416.74|12416.74|12416.74|12416.74|12416.74|12416.74|0
1656333400000|2022-06-27 12:36:40|12410.39|12410.39|12407.6|12407.6|12410.39|12410.39|12407.6|12407.6|0
1656333420000|2022-06-27 12:37:00|12409.18|12409.18|12410.58|12410.58|12410.58|12410.58|12409.18|12409.18|0
1656333500000|2022-06-27 12:38:20|12411.98|12411.98|12413.38|12413.38|12413.38|12413.38|12411.98|12411.98|0
1656333520000|2022-06-27 12:38:40|12412.92|12412.92|12412.92|12412.92|12412.92|12412.92|12412.92|12412.92|0
1656333530000|2022-06-27 12:38:50|12414.32|12414.32|12414.32|12414.32|12414.32|12414.32|12414.32|12414.32|0
1656333540000|2022-06-27 12:39:00|12413.86|12413.86|12413.86|12413.86|12413.86|12413.86|12413.86|12413.86|0
1656333580000|2022-06-27 12:39:40|12413.4|12413.4|12413.4|12413.4|12413.4|12413.4|12413.4|12413.4|0
1656333590000|2022-06-27 12:39:50|12422.92|12422.92|12422.92|12422.92|12422.92|12422.92|12422.92|12422.92|0
1656333600000|2022-06-27 12:40:00|12421.53|12421.53|12416.76|12416.76|12421.53|12421.53|12416.76|12416.76|0
1656333680000|2022-06-27 12:41:20|12426.29|12426.29|12429.46|12429.46|12430.86|12430.86|12426.29|12426.29|0
1656333700000|2022-06-27 12:41:40|12432.26|12432.26|12432.26|12432.26|12432.26|12432.26|12432.26|12432.26|0
1656333710000|2022-06-27 12:41:50|12427.5|12427.5|12427.5|12427.5|12427.5|12427.5|12427.5|12427.5|0
1656333740000|2022-06-27 12:42:20|12430.67|12430.67|12430.67|12430.67|12430.67|12430.67|12430.67|12430.67|0
1656333770000|2022-06-27 12:42:50|12433.47|12433.47|12433.47|12433.47|12433.47|12433.47|12433.47|12433.47|0
1656333790000|2022-06-27 12:43:10|12436.64|12436.64|12436.64|12436.64|12436.64|12436.64|12436.64|12436.64|0
1656333850000|2022-06-27 12:44:10|12437.1|12437.1|12437.1|12437.1|12437.1|12437.1|12437.1|12437.1|0
1656333930000|2022-06-27 12:45:30|12441.86|12441.86|12441.86|12441.86|12441.86|12441.86|12441.86|12441.86|0
1656333940000|2022-06-27 12:45:40|12443.26|12443.26|12438.5|12438.5|12443.26|12443.26|12438.5|12438.5|0
1656334020000|2022-06-27 12:47:00|12441.67|12441.67|12441.67|12441.67|12441.67|12441.67|12441.67|12441.67|0
1656334100000|2022-06-27 12:48:20|12438.5|12438.5|12438.5|12438.5|12438.5|12438.5|12438.5|12438.5|0
1656334110000|2022-06-27 12:48:30|12444.85|12444.85|12444.85|12444.85|12444.85|12444.85|12444.85|12444.85|0
1656334120000|2022-06-27 12:48:40|12443.45|12443.45|12443.45|12443.45|12443.45|12443.45|12443.45|12443.45|0
1656334160000|2022-06-27 12:49:20|12442.05|12442.05|12442.05|12442.05|12442.05|12442.05|12442.05|12442.05|0
1656334210000|2022-06-27 12:50:10|12432.53|12432.53|12432.53|12432.53|12432.53|12432.53|12432.53|12432.53|0
1656334230000|2022-06-27 12:50:30|12431.13|12431.13|12432.53|12432.53|12432.53|12432.53|12431.13|12431.13|0
1656334250000|2022-06-27 12:50:50|12427.77|12427.77|12427.77|12427.77|12427.77|12427.77|12427.77|12427.77|0
1656334290000|2022-06-27 12:51:30|12426.18|12426.18|12425.72|12425.72|12426.18|12426.18|12425.72|12425.72|0
1656334300000|2022-06-27 12:51:40|12422.92|12422.92|12420.13|12420.13|12422.92|12422.92|12420.13|12420.13|0
1656334350000|2022-06-27 12:52:30|12418.54|12418.54|12418.54|12418.54|12418.54|12418.54|12418.54|12418.54|0
1656334390000|2022-06-27 12:53:10|12420.13|12420.13|12420.13|12420.13|12420.13|12420.13|12420.13|12420.13|0
1656334420000|2022-06-27 12:53:40|12417.33|12417.33|12420.13|12420.13|12420.13|12420.13|12417.33|12417.33|0
1656334450000|2022-06-27 12:54:10|12425.72|12425.72|12425.72|12425.72|12425.72|12425.72|12425.72|12425.72|0
1656334510000|2022-06-27 12:55:10|12427.31|12427.31|12427.31|12427.31|12427.31|12427.31|12427.31|12427.31|0
1656334530000|2022-06-27 12:55:30|12428.7|12428.7|12428.7|12428.7|12428.7|12428.7|12428.7|12428.7|0
1656334570000|2022-06-27 12:56:10|12433.47|12433.47|12433.47|12433.47|12433.47|12433.47|12433.47|12433.47|0
1656334600000|2022-06-27 12:56:40|12430.67|12430.67|12430.67|12430.67|12430.67|12430.67|12430.67|12430.67|0
1656334630000|2022-06-27 12:57:10|12434.86|12434.86|12434.86|12434.86|12434.86|12434.86|12434.86|12434.86|0
1656334700000|2022-06-27 12:58:20|12436.26|12436.26|12436.26|12436.26|12436.26|12436.26|12436.26|12436.26|0
1656334750000|2022-06-27 12:59:10|12445.79|12445.79|12447.37|12447.37|12447.37|12447.37|12445.79|12445.79|0
1656334760000|2022-06-27 12:59:20|12447.83|12447.83|12447.83|12447.83|12447.83|12447.83|12447.83|12447.83|0
1656334860000|2022-06-27 13:01:00|12454.18|12454.18|12458.95|12458.95|12458.95|12458.95|12454.18|12454.18|0
1656334880000|2022-06-27 13:01:20|12452.6|12452.6|12453.8|12453.8|12453.8|12453.8|12451.01|12451.01|0
1656334910000|2022-06-27 13:01:50|12451.01|12451.01|12449.61|12449.61|12452.41|12452.41|12449.61|12449.61|0
1656334930000|2022-06-27 13:02:10|12455.96|12455.96|12455.96|12455.96|12455.96|12455.96|12455.96|12455.96|0
1656334950000|2022-06-27 13:02:30|12449.61|12449.61|12445.04|12445.04|12449.61|12449.61|12445.04|12445.04|0
1656334960000|2022-06-27 13:02:40|12435.51|12435.51|12435.51|12435.51|12435.51|12435.51|12435.51|12435.51|0
1656335080000|2022-06-27 13:04:40|12446.62|12446.62|12446.62|12446.62|12446.62|12446.62|12446.62|12446.62|0
1656335190000|2022-06-27 13:06:30|12441.86|12441.86|12441.86|12441.86|12441.86|12441.86|12441.86|12441.86|0
1656335310000|2022-06-27 13:08:30|12448.21|12448.21|12448.21|12448.21|12448.21|12448.21|12448.21|12448.21|0
1656335360000|2022-06-27 13:09:20|12451.39|12451.39|12451.39|12451.39|12451.39|12451.39|12451.39|12451.39|0
1656335520000|2022-06-27 13:12:00|12452.79|12452.79|12452.79|12452.79|12452.79|12452.79|12452.79|12452.79|0
1656335530000|2022-06-27 13:12:10|12454.18|12454.18|12454.18|12454.18|12454.18|12454.18|12454.18|12454.18|0
1656335560000|2022-06-27 13:12:40|12455.56|12455.56|12455.56|12455.56|12456.96|12456.96|12455.56|12455.56|0
1656335570000|2022-06-27 13:12:50|12455.1|12455.1|12455.1|12455.1|12455.1|12455.1|12455.1|12455.1|0
1656335630000|2022-06-27 13:13:50|12458.28|12458.28|12458.28|12458.28|12458.28|12458.28|12458.28|12458.28|0
1656335640000|2022-06-27 13:14:00|12459.86|12459.86|12459.86|12459.86|12459.86|12459.86|12459.86|12459.86|0
1656335670000|2022-06-27 13:14:30|12460.32|12460.32|12460.78|12460.78|12460.78|12460.78|12460.32|12460.32|0
1656335720000|2022-06-27 13:15:20|12465.54|12465.54|12466|12466|12466|12466|12465.54|12465.54|0
1656335760000|2022-06-27 13:16:00|12462.83|12462.83|12464.42|12464.42|12464.42|12464.42|12462.83|12462.83|0
1656335810000|2022-06-27 13:16:50|12469.18|12469.18|12469.18|12469.18|12469.18|12469.18|12469.18|12469.18|0
1656335840000|2022-06-27 13:17:20|12469.64|12469.64|12469.64|12469.64|12469.64|12469.64|12469.64|12469.64|0
1656335850000|2022-06-27 13:17:30|12466.46|12466.46|12466.46|12466.46|12466.46|12466.46|12466.46|12466.46|0
1656335860000|2022-06-27 13:17:40|12467.86|12467.86|12467.86|12467.86|12467.86|12467.86|12467.86|12467.86|0
1656335870000|2022-06-27 13:17:50|12466.46|12466.46|12466.46|12466.46|12466.46|12466.46|12466.46|12466.46|0
1656335910000|2022-06-27 13:18:30|12467.86|12467.86|12469.45|12469.45|12469.45|12469.45|12467.86|12467.86|0
1656335930000|2022-06-27 13:18:50|12469.91|12469.91|12469.91|12469.91|12469.91|12469.91|12469.91|12469.91|0
1656335950000|2022-06-27 13:19:10|12474.1|12474.1|12474.1|12474.1|12474.1|12474.1|12474.1|12474.1|0
1656335970000|2022-06-27 13:19:30|12475.69|12475.69|12475.69|12475.69|12475.69|12475.69|12475.69|12475.69|0
1656335980000|2022-06-27 13:19:40|12472.51|12472.51|12472.51|12472.51|12472.51|12472.51|12472.51|12472.51|0
1656336030000|2022-06-27 13:20:30|12472.97|12472.97|12472.97|12472.97|12472.97|12472.97|12472.97|12472.97|0
1656336050000|2022-06-27 13:20:50|12471.38|12471.38|12471.38|12471.38|12471.38|12471.38|12471.38|12471.38|0
1656336060000|2022-06-27 13:21:00|12465.03|12465.03|12465.03|12465.03|12465.03|12465.03|12465.03|12465.03|0
1656336070000|2022-06-27 13:21:10|12462.05|12462.05|12462.05|12462.05|12462.05|12462.05|12462.05|12462.05|0
1656336080000|2022-06-27 13:21:20|12463.64|12463.64|12463.64|12463.64|12463.64|12463.64|12463.64|12463.64|0
1656336090000|2022-06-27 13:21:30|12459.44|12459.44|12459.44|12459.44|12459.44|12459.44|12459.44|12459.44|0
1656336180000|2022-06-27 13:23:00|12456.27|12456.27|12456.27|12456.27|12456.27|12456.27|12456.27|12456.27|0
1656336190000|2022-06-27 13:23:10|12454.87|12454.87|12454.87|12454.87|12454.87|12454.87|12454.87|12454.87|0
1656336200000|2022-06-27 13:23:20|12453.28|12453.28|12451.89|12451.89|12453.28|12453.28|12451.89|12451.89|0
1656336350000|2022-06-27 13:25:50|12449.09|12449.09|12442.93|12442.93|12449.09|12449.09|12442.93|12442.93|0
1656336360000|2022-06-27 13:26:00|12444.33|12444.33|12442.74|12442.74|12444.33|12444.33|12442.74|12442.74|0
1656336380000|2022-06-27 13:26:20|12441.34|12441.34|12441.34|12441.34|12441.34|12441.34|12441.34|12441.34|0
1656336420000|2022-06-27 13:27:00|12445.54|12445.54|12445.54|12445.54|12445.54|12445.54|12445.54|12445.54|0
1656336460000|2022-06-27 13:27:40|12448.71|12448.71|12448.71|12448.71|12448.71|12448.71|12448.71|12448.71|0
1656336470000|2022-06-27 13:27:50|12447.33|12447.33|12447.33|12447.33|12447.33|12447.33|12447.33|12447.33|0
1656336520000|2022-06-27 13:28:40|12444.54|12444.54|12444.54|12444.54|12444.54|12444.54|12444.54|12444.54|0
1656336610000|2022-06-27 13:30:10|12433.43|12433.43|12427.27|12427.27|12439.78|12439.78|12427.27|12427.27|0
1656336630000|2022-06-27 13:30:30|12435.2|12435.2|12431.01|12431.01|12435.2|12435.2|12431.01|12431.01|0
1656336640000|2022-06-27 13:30:40|12435.77|12435.77|12443.33|12443.33|12443.33|12443.33|12435.77|12435.77|0
1656336650000|2022-06-27 13:30:50|12444.73|12444.73|12438.38|12438.38|12444.73|12444.73|12438.38|12438.38|0
1656336670000|2022-06-27 13:31:10|12443.14|12443.14|12439.96|12439.96|12443.14|12443.14|12438.38|12438.38|0
1656336680000|2022-06-27 13:31:20|12438.38|12438.38|12438.38|12438.38|12438.38|12438.38|12438.38|12438.38|0
1656336690000|2022-06-27 13:31:30|12436.79|12436.79|12436.79|12436.79|12436.79|12436.79|12436.79|12436.79|0
1656336700000|2022-06-27 13:31:40|12435.2|12435.2|12435.2|12435.2|12435.2|12435.2|12435.2|12435.2|0
1656336710000|2022-06-27 13:31:50|12431.01|12431.01|12427.64|12427.64|12432.41|12432.41|12427.64|12427.64|0
1656336720000|2022-06-27 13:32:00|12422.88|12422.88|12420.09|12420.09|12422.88|12422.88|12420.09|12420.09|0
1656336730000|2022-06-27 13:32:10|12418.71|12418.71|12418.71|12418.71|12418.71|12418.71|12418.71|12418.71|0
1656336760000|2022-06-27 13:32:40|12421.88|12421.88|12414.9|12414.9|12421.88|12421.88|12414.9|12414.9|0
1656336800000|2022-06-27 13:33:20|12413.5|12413.5|12413.5|12413.5|12413.5|12413.5|12413.5|12413.5|0
1656336810000|2022-06-27 13:33:30|12410.7|12410.7|12413.5|12413.5|12413.5|12413.5|12409.3|12409.3|0
1656336820000|2022-06-27 13:33:40|12416.67|12416.67|12413.5|12413.5|12416.67|12416.67|12413.5|12413.5|0
1656336840000|2022-06-27 13:34:00|12409.3|12409.3|12409.3|12409.3|12409.3|12409.3|12409.3|12409.3|0
1656336920000|2022-06-27 13:35:20|12396.6|12396.6|12396.6|12396.6|12396.6|12396.6|12396.6|12396.6|0
1656336930000|2022-06-27 13:35:30|12401.37|12401.37|12406.13|12406.13|12406.13|12406.13|12401.37|12401.37|0
1656336950000|2022-06-27 13:35:50|12404.54|12404.54|12404.54|12404.54|12404.54|12404.54|12404.54|12404.54|0
1656336960000|2022-06-27 13:36:00|12401.37|12401.37|12401.37|12401.37|12401.37|12401.37|12401.37|12401.37|0
1656336970000|2022-06-27 13:36:10|12399.78|12399.78|12396.36|12396.36|12402.95|12402.95|12396.36|12396.36|0
1656336990000|2022-06-27 13:36:30|12392.16|12392.16|12394.96|12394.96|12394.96|12394.96|12387.97|12387.97|0
1656337000000|2022-06-27 13:36:40|12393.37|12393.37|12393.37|12393.37|12393.37|12393.37|12393.37|12393.37|0
1656337030000|2022-06-27 13:37:10|12396.17|12396.17|12388.23|12388.23|12396.17|12396.17|12388.23|12388.23|0
1656337050000|2022-06-27 13:37:30|12391.4|12391.4|12391.4|12391.4|12391.4|12391.4|12391.4|12391.4|0
1656337060000|2022-06-27 13:37:40|12394.58|12394.58|12394.79|12394.79|12396.17|12396.17|12394.58|12394.58|0
1656337070000|2022-06-27 13:37:50|12396.38|12396.38|12396.38|12396.38|12396.38|12396.38|12396.38|12396.38|0
1656337080000|2022-06-27 13:38:00|12404.12|12404.12|12409.42|12409.42|12409.42|12409.42|12404.12|12404.12|0
1656337110000|2022-06-27 13:38:30|12408.97|12408.97|12408.97|12408.97|12408.97|12408.97|12408.97|12408.97|0
1656337130000|2022-06-27 13:38:50|12413.73|12413.73|12413.73|12413.73|12413.73|12413.73|12413.73|12413.73|0
1656337140000|2022-06-27 13:39:00|12414.19|12414.19|12414.19|12414.19|12414.19|12414.19|12414.19|12414.19|0
1656337150000|2022-06-27 13:39:10|12412.79|12412.79|12419.14|12419.14|12419.14|12419.14|12412.79|12412.79|0
1656337170000|2022-06-27 13:39:30|12420.73|12420.73|12420.73|12420.73|12420.73|12420.73|12420.73|12420.73|0
1656337180000|2022-06-27 13:39:40|12424.92|12424.92|12424.92|12424.92|12424.92|12424.92|12424.92|12424.92|0
1656337200000|2022-06-27 13:40:00|12429.68|12429.68|12429.68|12429.68|12429.68|12429.68|12429.68|12429.68|0
1656337250000|2022-06-27 13:40:50|12426.51|12426.51|12423.52|12423.52|12426.51|12426.51|12423.52|12423.52|0
1656337260000|2022-06-27 13:41:00|12419.33|12419.33|12419.33|12419.33|12419.33|12419.33|12419.33|12419.33|0
1656337270000|2022-06-27 13:41:10|12417.93|12417.93|12417.93|12417.93|12417.93|12417.93|12417.93|12417.93|0
1656337280000|2022-06-27 13:41:20|12417.47|12417.47|12417.47|12417.47|12417.47|12417.47|12417.47|12417.47|0
1656337380000|2022-06-27 13:43:00|12414.68|12414.68|12414.68|12414.68|12414.68|12414.68|12414.68|12414.68|0
1656337390000|2022-06-27 13:43:10|12398.8|12398.8|12398.8|12398.8|12398.8|12398.8|12398.8|12398.8|0
1656337420000|2022-06-27 13:43:40|12394.04|12394.04|12394.04|12394.04|12394.04|12394.04|12394.04|12394.04|0
1656337440000|2022-06-27 13:44:00|12390.86|12390.86|12390.86|12390.86|12390.86|12390.86|12390.86|12390.86|0
1656337460000|2022-06-27 13:44:20|12388.07|12388.07|12388.07|12388.07|12388.07|12388.07|12388.07|12388.07|0
1656337490000|2022-06-27 13:44:50|12390.86|12390.86|12393.66|12393.66|12393.66|12393.66|12390.86|12390.86|0
1656337500000|2022-06-27 13:45:00|12395.06|12395.06|12395.06|12395.06|12395.06|12395.06|12395.06|12395.06|0
1656337590000|2022-06-27 13:46:30|12390.86|12390.86|12390.86|12390.86|12390.86|12390.86|12390.86|12390.86|0
1656337600000|2022-06-27 13:46:40|12393.66|12393.66|12393.66|12393.66|12393.66|12393.66|12393.66|12393.66|0
1656337610000|2022-06-27 13:46:50|12403.19|12403.19|12403.19|12403.19|12403.19|12403.19|12403.19|12403.19|0
1656337640000|2022-06-27 13:47:20|12397.4|12397.4|12397.4|12397.4|12397.4|12397.4|12397.4|12397.4|0
1656337680000|2022-06-27 13:48:00|12395.82|12395.82|12395.82|12395.82|12395.82|12395.82|12395.82|12395.82|0
1656337690000|2022-06-27 13:48:10|12391.05|12391.05|12389.47|12389.47|12391.05|12391.05|12389.47|12389.47|0
1656337730000|2022-06-27 13:48:50|12383.12|12383.12|12383.12|12383.12|12383.12|12383.12|12383.12|12383.12|0
1656337770000|2022-06-27 13:49:30|12385.91|12385.91|12387.31|12387.31|12387.31|12387.31|12385.91|12385.91|0
1656337780000|2022-06-27 13:49:40|12390.11|12390.11|12391.69|12391.69|12391.69|12391.69|12390.11|12390.11|0
1656337810000|2022-06-27 13:50:10|12393.28|12393.28|12393.28|12393.28|12393.28|12393.28|12393.28|12393.28|0
1656337820000|2022-06-27 13:50:20|12396.08|12396.08|12396.08|12396.08|12396.08|12396.08|12396.08|12396.08|0
1656337850000|2022-06-27 13:50:50|12399.25|12399.25|12399.25|12399.25|12399.25|12399.25|12399.25|12399.25|0
1656337860000|2022-06-27 13:51:00|12400.84|12400.84|12400.84|12400.84|12400.84|12400.84|12400.84|12400.84|0
1656337930000|2022-06-27 13:52:10|12399.44|12399.44|12402.62|12402.62|12402.62|12402.62|12399.44|12399.44|0
1656337950000|2022-06-27 13:52:30|12401.22|12401.22|12399.82|12399.82|12401.22|12401.22|12399.82|12399.82|0
1656337980000|2022-06-27 13:53:00|12401.41|12401.41|12401.41|12401.41|12401.41|12401.41|12401.41|12401.41|0
1656337990000|2022-06-27 13:53:10|12402.35|12402.35|12403.74|12403.74|12403.74|12403.74|12402.35|12402.35|0
1656338000000|2022-06-27 13:53:20|12405.14|12405.14|12405.14|12405.14|12405.14|12405.14|12405.14|12405.14|0
1656338010000|2022-06-27 13:53:30|12411.49|12411.49|12411.49|12411.49|12411.49|12411.49|12411.49|12411.49|0
1656338030000|2022-06-27 13:53:50|12412.41|12412.41|12412.41|12412.41|12412.41|12412.41|12412.41|12412.41|0
1656338050000|2022-06-27 13:54:10|12413.81|12413.81|12414.27|12414.27|12414.27|12414.27|12413.81|12413.81|0
1656338080000|2022-06-27 13:54:40|12422.2|12422.2|12422.2|12422.2|12422.2|12422.2|12422.2|12422.2|0
1656338110000|2022-06-27 13:55:10|12425|12425|12425|12425|12425|12425|12425|12425|0
1656338120000|2022-06-27 13:55:20|12423.6|12423.6|12423.6|12423.6|12423.6|12423.6|12423.6|12423.6|0
1656338140000|2022-06-27 13:55:40|12422.01|12422.01|12415.85|12415.85|12422.01|12422.01|12415.85|12415.85|0
1656338160000|2022-06-27 13:56:00|12415.4|12415.4|12415.4|12415.4|12415.4|12415.4|12415.4|12415.4|0
1656338170000|2022-06-27 13:56:10|12414|12414|12407.01|12407.01|12414|12414|12407.01|12407.01|0
1656338190000|2022-06-27 13:56:30|12411.2|12411.2|12411.2|12411.2|12411.2|12411.2|12411.2|12411.2|0
1656338220000|2022-06-27 13:57:00|12412.6|12412.6|12412.6|12412.6|12412.6|12412.6|12412.6|12412.6|0
1656338230000|2022-06-27 13:57:10|12423.71|12423.71|12426.51|12426.51|12426.51|12426.51|12423.71|12423.71|0
1656338300000|2022-06-27 13:58:20|12422.31|12422.31|12422.31|12422.31|12422.31|12422.31|12422.31|12422.31|0
1656338350000|2022-06-27 13:59:10|12415.96|12415.96|12414.57|12414.57|12415.96|12415.96|12414.57|12414.57|0
1656338400000|2022-06-27 14:00:00|12418.76|12418.76|12424.92|12424.92|12424.92|12424.92|12418.76|12418.76|0
1656338420000|2022-06-27 14:00:20|12427.72|12427.72|12427.72|12427.72|12427.72|12427.72|12427.72|12427.72|0
1656338520000|2022-06-27 14:02:00|12421.37|12421.37|12421.37|12421.37|12421.37|12421.37|12421.37|12421.37|0
1656338530000|2022-06-27 14:02:10|12418.57|12418.57|12418.57|12418.57|12418.57|12418.57|12418.57|12418.57|0
1656338560000|2022-06-27 14:02:40|12424.92|12424.92|12423.33|12423.33|12424.92|12424.92|12423.33|12423.33|0
1656338570000|2022-06-27 14:02:50|12428.92|12428.92|12428.92|12428.92|12428.92|12428.92|12428.92|12428.92|0
1656338580000|2022-06-27 14:03:00|12430.51|12430.51|12427.72|12427.72|12430.51|12430.51|12427.72|12427.72|0
1656338590000|2022-06-27 14:03:10|12427.26|12427.26|12428.65|12428.65|12428.65|12428.65|12427.26|12427.26|0
1656338610000|2022-06-27 14:03:30|12427.07|12427.07|12427.07|12427.07|12427.07|12427.07|12427.07|12427.07|0
1656338620000|2022-06-27 14:03:40|12425.67|12425.67|12425.67|12425.67|12425.67|12425.67|12425.67|12425.67|0
1656338630000|2022-06-27 14:03:50|12428.84|12428.84|12428.84|12428.84|12428.84|12428.84|12428.84|12428.84|0
1656338650000|2022-06-27 14:04:10|12432.02|12432.02|12432.02|12432.02|12432.02|12432.02|12432.02|12432.02|0
1656338660000|2022-06-27 14:04:20|12432.48|12432.48|12431.1|12431.1|12432.48|12432.48|12431.1|12431.1|0
1656338670000|2022-06-27 14:04:30|12435.29|12435.29|12435.29|12435.29|12435.29|12435.29|12435.29|12435.29|0
1656338690000|2022-06-27 14:04:50|12440.06|12440.06|12438.47|12438.47|12440.06|12440.06|12438.47|12438.47|0
1656338710000|2022-06-27 14:05:10|12437.07|12437.07|12437.07|12437.07|12437.07|12437.07|12437.07|12437.07|0
1656338730000|2022-06-27 14:05:30|12438.66|12438.66|12440.25|12440.25|12440.25|12440.25|12438.66|12438.66|0
1656338740000|2022-06-27 14:05:40|12437.07|12437.07|12437.07|12437.07|12437.07|12437.07|12437.07|12437.07|0
1656338780000|2022-06-27 14:06:20|12439.87|12439.87|12439.87|12439.87|12439.87|12439.87|12439.87|12439.87|0
1656338790000|2022-06-27 14:06:30|12438.28|12438.28|12438.28|12438.28|12438.28|12438.28|12438.28|12438.28|0
1656338820000|2022-06-27 14:07:00|12435.1|12435.1|12433.71|12433.71|12435.1|12435.1|12433.71|12433.71|0
1656338840000|2022-06-27 14:07:20|12430.91|12430.91|12426.15|12426.15|12430.91|12430.91|12426.15|12426.15|0
1656338860000|2022-06-27 14:07:40|12424.75|12424.75|12424.75|12424.75|12424.75|12424.75|12424.75|12424.75|0
1656338880000|2022-06-27 14:08:00|12419.99|12419.99|12419.99|12419.99|12419.99|12419.99|12419.99|12419.99|0
1656338900000|2022-06-27 14:08:20|12415.8|12415.8|12415.8|12415.8|12415.8|12415.8|12415.8|12415.8|0
1656338930000|2022-06-27 14:08:50|12414.4|12414.4|12414.4|12414.4|12414.4|12414.4|12414.4|12414.4|0
1656338940000|2022-06-27 14:09:00|12406.46|12406.46|12406.46|12406.46|12406.46|12406.46|12406.46|12406.46|0
1656338950000|2022-06-27 14:09:10|12405.06|12405.06|12405.06|12405.06|12405.06|12405.06|12405.06|12405.06|0
1656338960000|2022-06-27 14:09:20|12406.46|12406.46|12406.46|12406.46|12406.46|12406.46|12406.46|12406.46|0
1656338970000|2022-06-27 14:09:30|12408.05|12408.05|12408.05|12408.05|12408.05|12408.05|12408.05|12408.05|0
1656339000000|2022-06-27 14:10:00|12409.64|12409.64|12412.81|12412.81|12414.4|12414.4|12409.64|12409.64|0
1656339020000|2022-06-27 14:10:20|12411.22|12411.22|12411.22|12411.22|12411.22|12411.22|12411.22|12411.22|0
1656339030000|2022-06-27 14:10:30|12408.05|12408.05|12408.05|12408.05|12408.05|12408.05|12408.05|12408.05|0
1656339050000|2022-06-27 14:10:50|12404.87|12404.87|12403.47|12403.47|12404.87|12404.87|12403.47|12403.47|0
1656339070000|2022-06-27 14:11:10|12402.08|12402.08|12402.08|12402.08|12402.08|12402.08|12402.08|12402.08|0
1656339130000|2022-06-27 14:12:10|12402.54|12402.54|12402.54|12402.54|12402.54|12402.54|12402.54|12402.54|0
1656339160000|2022-06-27 14:12:40|12403.93|12403.93|12397.58|12397.58|12403.93|12403.93|12397.58|12397.58|0
1656339180000|2022-06-27 14:13:00|12398.98|12398.98|12398.98|12398.98|12398.98|12398.98|12398.98|12398.98|0
1656339190000|2022-06-27 14:13:10|12401.97|12401.97|12405.14|12405.14|12405.14|12405.14|12401.97|12401.97|0
1656339200000|2022-06-27 14:13:20|12409.9|12409.9|12409.9|12409.9|12409.9|12409.9|12409.9|12409.9|0
1656339220000|2022-06-27 14:13:40|12408.32|12408.32|12408.32|12408.32|12408.32|12408.32|12408.32|12408.32|0
1656339240000|2022-06-27 14:14:00|12406.73|12406.73|12408.32|12408.32|12408.32|12408.32|12406.73|12406.73|0
1656339270000|2022-06-27 14:14:30|12409.9|12409.9|12408.32|12408.32|12409.9|12409.9|12408.32|12408.32|0
1656339310000|2022-06-27 14:15:10|12406.73|12406.73|12406.73|12406.73|12406.73|12406.73|12406.73|12406.73|0
1656339350000|2022-06-27 14:15:50|12407.19|12407.19|12407.19|12407.19|12407.19|12407.19|12407.19|12407.19|0
1656339360000|2022-06-27 14:16:00|12415.58|12415.58|12415.58|12415.58|12415.58|12415.58|12415.58|12415.58|0
1656339370000|2022-06-27 14:16:10|12416.03|12416.03|12416.03|12416.03|12416.03|12416.03|12416.03|12416.03|0
1656339380000|2022-06-27 14:16:20|12420.23|12420.23|12420.23|12420.23|12420.23|12420.23|12420.23|12420.23|0
1656339430000|2022-06-27 14:17:10|12419.77|12419.77|12418.18|12418.18|12419.77|12419.77|12416.59|12416.59|0
1656339440000|2022-06-27 14:17:20|12417.72|12417.72|12416.32|12416.32|12417.72|12417.72|12416.32|12416.32|0
1656339490000|2022-06-27 14:18:10|12414.74|12414.74|12413.34|12413.34|12414.74|12414.74|12413.34|12413.34|0
1656339550000|2022-06-27 14:19:10|12414.74|12414.74|12417.53|12417.53|12417.53|12417.53|12414.74|12414.74|0
1656339570000|2022-06-27 14:19:30|12414.36|12414.36|12414.36|12414.36|12414.36|12414.36|12414.36|12414.36|0
1656339580000|2022-06-27 14:19:40|12417.15|12417.15|12417.15|12417.15|12417.15|12417.15|12417.15|12417.15|0
1656339590000|2022-06-27 14:19:50|12418.55|12418.55|12418.55|12418.55|12418.55|12418.55|12418.55|12418.55|0
1656339610000|2022-06-27 14:20:10|12421.35|12421.35|12421.35|12421.35|12421.35|12421.35|12421.35|12421.35|0
1656339630000|2022-06-27 14:20:30|12426.11|12426.11|12426.11|12426.11|12426.11|12426.11|12426.11|12426.11|0
1656339660000|2022-06-27 14:21:00|12427.51|12427.51|12427.51|12427.51|12427.51|12427.51|12427.51|12427.51|0
1656339710000|2022-06-27 14:21:50|12426.11|12426.11|12426.11|12426.11|12426.11|12426.11|12426.11|12426.11|0
1656339720000|2022-06-27 14:22:00|12424.71|12424.71|12428.27|12428.27|12429.66|12429.66|12423.31|12423.31|0
1656339740000|2022-06-27 14:22:20|12423.5|12423.5|12422.11|12422.11|12423.5|12423.5|12422.11|12422.11|0
1656339800000|2022-06-27 14:23:20|12420.71|12420.71|12420.71|12420.71|12420.71|12420.71|12420.71|12420.71|0
1656339820000|2022-06-27 14:23:40|12415.94|12415.94|12415.94|12415.94|12415.94|12415.94|12415.94|12415.94|0
1656339830000|2022-06-27 14:23:50|12411.75|12411.75|12410.35|12410.35|12411.75|12411.75|12410.35|12410.35|0
1656339870000|2022-06-27 14:24:30|12411.75|12411.75|12406.99|12406.99|12411.75|12411.75|12406.99|12406.99|0
1656339910000|2022-06-27 14:25:10|12411.75|12411.75|12411.75|12411.75|12411.75|12411.75|12411.75|12411.75|0
1656339920000|2022-06-27 14:25:20|12408.96|12408.96|12408.96|12408.96|12408.96|12408.96|12408.96|12408.96|0
1656339950000|2022-06-27 14:25:50|12404.19|12404.19|12404.19|12404.19|12404.19|12404.19|12404.19|12404.19|0
1656339970000|2022-06-27 14:26:10|12403.73|12403.73|12404.19|12404.19|12404.19|12404.19|12403.73|12403.73|0
1656339990000|2022-06-27 14:26:30|12402.61|12402.61|12402.61|12402.61|12402.61|12402.61|12402.61|12402.61|0
1656340010000|2022-06-27 14:26:50|12401.21|12401.21|12401.21|12401.21|12401.21|12401.21|12401.21|12401.21|0
1656340050000|2022-06-27 14:27:30|12407.56|12407.56|12407.56|12407.56|12407.56|12407.56|12407.56|12407.56|0
1656340090000|2022-06-27 14:28:10|12408.48|12408.48|12408.48|12408.48|12408.48|12408.48|12408.48|12408.48|0
1656340100000|2022-06-27 14:28:20|12409.87|12409.87|12409.87|12409.87|12409.87|12409.87|12409.87|12409.87|0
1656340120000|2022-06-27 14:28:40|12414.07|12414.07|12414.07|12414.07|12414.07|12414.07|12414.07|12414.07|0
1656340130000|2022-06-27 14:28:50|12412.67|12412.67|12412.67|12412.67|12412.67|12412.67|12412.67|12412.67|0
1656340150000|2022-06-27 14:29:10|12411.08|12411.08|12411.08|12411.08|12411.08|12411.08|12411.08|12411.08|0
1656340190000|2022-06-27 14:29:50|12407.91|12407.91|12407.91|12407.91|12407.91|12407.91|12407.91|12407.91|0
1656340200000|2022-06-27 14:30:00|12406.51|12406.51|12407.91|12407.91|12407.91|12407.91|12406.51|12406.51|0
1656340220000|2022-06-27 14:30:20|12412.48|12412.48|12413.88|12413.88|12413.88|12413.88|12412.48|12412.48|0
1656340310000|2022-06-27 14:31:50|12414.34|12414.34|12414.34|12414.34|12414.34|12414.34|12414.34|12414.34|0
1656340320000|2022-06-27 14:32:00|12419.1|12419.1|12422.27|12422.27|12422.27|12422.27|12419.1|12419.1|0
1656340330000|2022-06-27 14:32:10|12420.69|12420.69|12420.69|12420.69|12420.69|12420.69|12420.69|12420.69|0
1656340360000|2022-06-27 14:32:40|12417.89|12417.89|12417.89|12417.89|12417.89|12417.89|12417.89|12417.89|0
1656340380000|2022-06-27 14:33:00|12415.1|12415.1|12415.1|12415.1|12415.1|12415.1|12415.1|12415.1|0
1656340400000|2022-06-27 14:33:20|12414.18|12414.18|12414.18|12414.18|12414.18|12414.18|12414.18|12414.18|0
1656340420000|2022-06-27 14:33:40|12411.38|12411.38|12411.38|12411.38|12411.38|12411.38|12411.38|12411.38|0
1656340430000|2022-06-27 14:33:50|12409.79|12409.79|12409.79|12409.79|12409.79|12409.79|12409.79|12409.79|0
1656340440000|2022-06-27 14:34:00|12412.97|12412.97|12412.97|12412.97|12412.97|12412.97|12412.97|12412.97|0
1656340450000|2022-06-27 14:34:10|12414.37|12414.37|12414.37|12414.37|12414.37|12414.37|12414.37|12414.37|0
1656340510000|2022-06-27 14:35:10|12417.54|12417.54|12417.54|12417.54|12417.54|12417.54|12417.54|12417.54|0
1656340550000|2022-06-27 14:35:50|12420.72|12420.72|12419.32|12419.32|12420.72|12420.72|12419.32|12419.32|0
1656340560000|2022-06-27 14:36:00|12417.92|12417.92|12415.13|12415.13|12417.92|12417.92|12415.13|12415.13|0
1656340570000|2022-06-27 14:36:10|12407.19|12407.19|12407.19|12407.19|12407.19|12407.19|12407.19|12407.19|0
1656340600000|2022-06-27 14:36:40|12404.01|12404.01|12404.01|12404.01|12404.01|12404.01|12404.01|12404.01|0
1656340650000|2022-06-27 14:37:30|12400.84|12400.84|12400.84|12400.84|12400.84|12400.84|12400.84|12400.84|0
1656340670000|2022-06-27 14:37:50|12405.6|12405.6|12405.6|12405.6|12405.6|12405.6|12405.6|12405.6|0
1656340680000|2022-06-27 14:38:00|12407|12407|12407|12407|12407|12407|12407|12407|0
1656340750000|2022-06-27 14:39:10|12408.59|12408.59|12408.59|12408.59|12411.76|12411.76|12408.59|12408.59|0
1656340770000|2022-06-27 14:39:30|12413.35|12413.35|12414.94|12414.94|12418.11|12418.11|12413.35|12413.35|0
1656340800000|2022-06-27 14:40:00|12417.73|12417.73|12417.73|12417.73|12417.73|12417.73|12417.73|12417.73|0
1656340820000|2022-06-27 14:40:20|12416.33|12416.33|12416.33|12416.33|12416.33|12416.33|12416.33|12416.33|0
1656340830000|2022-06-27 14:40:30|12417.73|12417.73|12417.73|12417.73|12417.73|12417.73|12417.73|12417.73|0
1656340840000|2022-06-27 14:40:40|12418.19|12418.19|12418.19|12418.19|12418.19|12418.19|12418.19|12418.19|0
1656340860000|2022-06-27 14:41:00|12416.6|12416.6|12418|12418|12418|12418|12416.6|12416.6|0
1656340900000|2022-06-27 14:41:40|12414.83|12414.83|12414.83|12414.83|12414.83|12414.83|12414.83|12414.83|0
1656340940000|2022-06-27 14:42:20|12413.24|12413.24|12413.24|12413.24|12413.24|12413.24|12413.24|12413.24|0
1656340980000|2022-06-27 14:43:00|12416.41|12416.41|12419.21|12419.21|12419.21|12419.21|12416.41|12416.41|0
1656341000000|2022-06-27 14:43:20|12420.8|12420.8|12420.8|12420.8|12420.8|12420.8|12420.8|12420.8|0
1656341050000|2022-06-27 14:44:10|12422.19|12422.19|12431.34|12431.34|12431.34|12431.34|12422.19|12422.19|0
1656341140000|2022-06-27 14:45:40|12434.51|12434.51|12434.51|12434.51|12434.51|12434.51|12434.51|12434.51|0
1656341160000|2022-06-27 14:46:00|12432.93|12432.93|12430.13|12430.13|12432.93|12432.93|12430.13|12430.13|0
1656341220000|2022-06-27 14:47:00|12431.72|12431.72|12437.31|12437.31|12437.31|12437.31|12431.72|12431.72|0
1656341260000|2022-06-27 14:47:40|12440.11|12440.11|12440.11|12440.11|12440.11|12440.11|12440.11|12440.11|0
1656341310000|2022-06-27 14:48:30|12442.9|12442.9|12442.9|12442.9|12442.9|12442.9|12442.9|12442.9|0
1656341340000|2022-06-27 14:49:00|12444.49|12444.49|12444.49|12444.49|12444.49|12444.49|12444.49|12444.49|0
1656341380000|2022-06-27 14:49:40|12445.89|12445.89|12445.89|12445.89|12445.89|12445.89|12445.89|12445.89|0
1656341400000|2022-06-27 14:50:00|12452.24|12452.24|12452.24|12452.24|12452.24|12452.24|12452.24|12452.24|0
1656341420000|2022-06-27 14:50:20|12453.63|12453.63|12453.63|12453.63|12453.63|12453.63|12453.63|12453.63|0
1656341430000|2022-06-27 14:50:30|12452.24|12452.24|12452.24|12452.24|12452.24|12452.24|12452.24|12452.24|0
1656341450000|2022-06-27 14:50:50|12450.84|12450.84|12450.84|12450.84|12450.84|12450.84|12450.84|12450.84|0
1656341460000|2022-06-27 14:51:00|12455.6|12455.6|12455.6|12455.6|12455.6|12455.6|12455.6|12455.6|0
1656341490000|2022-06-27 14:51:30|12457.19|12457.19|12457.19|12457.19|12457.19|12457.19|12457.19|12457.19|0
1656341510000|2022-06-27 14:51:50|12460.36|12460.36|12460.36|12460.36|12460.36|12460.36|12460.36|12460.36|0
1656341520000|2022-06-27 14:52:00|12461.76|12461.76|12470.15|12470.15|12470.15|12470.15|12461.76|12461.76|0
1656341530000|2022-06-27 14:52:10|12475.74|12475.74|12471.55|12471.55|12475.74|12475.74|12471.55|12471.55|0
1656341540000|2022-06-27 14:52:20|12474.72|12474.72|12474.72|12474.72|12474.72|12474.72|12474.72|12474.72|0
1656341550000|2022-06-27 14:52:30|12477.9|12477.9|12480.4|12480.4|12480.4|12480.4|12477.9|12477.9|0
1656341560000|2022-06-27 14:52:40|12477.23|12477.23|12481.99|12481.99|12481.99|12481.99|12477.23|12477.23|0
1656341610000|2022-06-27 14:53:30|12478.81|12478.81|12478.81|12478.81|12478.81|12478.81|12478.81|12478.81|0
1656341620000|2022-06-27 14:53:40|12477.23|12477.23|12472.65|12472.65|12477.23|12477.23|12472.65|12472.65|0
1656341630000|2022-06-27 14:53:50|12474.05|12474.05|12474.05|12474.05|12474.05|12474.05|12474.05|12474.05|0
1656341650000|2022-06-27 14:54:10|12472.65|12472.65|12472.65|12472.65|12472.65|12472.65|12472.65|12472.65|0
1656341670000|2022-06-27 14:54:30|12474.05|12474.05|12474.05|12474.05|12474.05|12474.05|12474.05|12474.05|0
1656341680000|2022-06-27 14:54:40|12475.64|12475.64|12475.64|12475.64|12475.64|12475.64|12475.64|12475.64|0
1656341690000|2022-06-27 14:54:50|12477.23|12477.23|12477.23|12477.23|12477.23|12477.23|12477.23|12477.23|0
1656341720000|2022-06-27 14:55:20|12478.62|12478.62|12482.82|12482.82|12482.82|12482.82|12478.62|12478.62|0
1656341790000|2022-06-27 14:56:30|12481.42|12481.42|12481.42|12481.42|12481.42|12481.42|12481.42|12481.42|0
1656341830000|2022-06-27 14:57:10|12475.07|12475.07|12475.07|12475.07|12475.07|12475.07|12475.07|12475.07|0
1656341850000|2022-06-27 14:57:30|12470.31|12470.31|12470.31|12470.31|12470.31|12470.31|12470.31|12470.31|0
1656341870000|2022-06-27 14:57:50|12471.71|12471.71|12471.71|12471.71|12471.71|12471.71|12471.71|12471.71|0
1656341880000|2022-06-27 14:58:00|12473.1|12473.1|12473.1|12473.1|12473.1|12473.1|12473.1|12473.1|0
1656341900000|2022-06-27 14:58:20|12474.02|12474.02|12474.02|12474.02|12474.02|12474.02|12474.02|12474.02|0
1656341940000|2022-06-27 14:59:00|12472.62|12472.62|12471.23|12471.23|12472.62|12472.62|12471.23|12471.23|0
1656341950000|2022-06-27 14:59:10|12472.62|12472.62|12469.83|12469.83|12472.62|12472.62|12469.83|12469.83|0
1656342010000|2022-06-27 15:00:10|12472.62|12472.62|12472.62|12472.62|12472.62|12472.62|12472.62|12472.62|0
1656342050000|2022-06-27 15:00:50|12474.21|12474.21|12474.21|12474.21|12474.21|12474.21|12474.21|12474.21|0
1656342070000|2022-06-27 15:01:10|12472.81|12472.81|12471.23|12471.23|12472.81|12472.81|12471.23|12471.23|0
1656342090000|2022-06-27 15:01:30|12472.81|12472.81|12472.81|12472.81|12472.81|12472.81|12472.81|12472.81|0
1656342130000|2022-06-27 15:02:10|12471.23|12471.23|12471.23|12471.23|12471.23|12471.23|12471.23|12471.23|0
1656342160000|2022-06-27 15:02:40|12469.64|12469.64|12469.64|12469.64|12469.64|12469.64|12469.64|12469.64|0
1656342170000|2022-06-27 15:02:50|12466.84|12466.84|12466.84|12466.84|12466.84|12466.84|12466.84|12466.84|0
1656342220000|2022-06-27 15:03:40|12464.05|12464.05|12460.87|12460.87|12464.05|12464.05|12460.87|12460.87|0
1656342230000|2022-06-27 15:03:50|12459.49|12459.49|12460.41|12460.41|12460.41|12460.41|12459.49|12459.49|0
1656342240000|2022-06-27 15:04:00|12456.22|12456.22|12451.46|12451.46|12456.22|12456.22|12451.46|12451.46|0
1656342250000|2022-06-27 15:04:10|12454.63|12454.63|12454.63|12454.63|12454.63|12454.63|12454.63|12454.63|0
1656342290000|2022-06-27 15:04:50|12457.81|12457.81|12460.98|12460.98|12460.98|12460.98|12457.81|12457.81|0
1656342300000|2022-06-27 15:05:00|12459.39|12459.39|12459.39|12459.39|12459.39|12459.39|12459.39|12459.39|0
1656342320000|2022-06-27 15:05:20|12457.81|12457.81|12457.81|12457.81|12457.81|12457.81|12457.81|12457.81|0
1656342370000|2022-06-27 15:06:10|12456.41|12456.41|12455.01|12455.01|12456.41|12456.41|12455.01|12455.01|0
1656342380000|2022-06-27 15:06:20|12448.66|12448.66|12441.1|12441.1|12448.66|12448.66|12441.1|12441.1|0
1656342390000|2022-06-27 15:06:30|12445.87|12445.87|12445.87|12445.87|12445.87|12445.87|12445.87|12445.87|0
1656342420000|2022-06-27 15:07:00|12448.66|12448.66|12455.65|12455.65|12455.65|12455.65|12448.66|12448.66|0
1656342440000|2022-06-27 15:07:20|12450.89|12450.89|12452.02|12452.02|12453.6|12453.6|12450.43|12450.43|0
1656342450000|2022-06-27 15:07:30|12451.56|12451.56|12451.56|12451.56|12451.56|12451.56|12451.56|12451.56|0
1656342480000|2022-06-27 15:08:00|12449.97|12449.97|12449.97|12449.97|12449.97|12449.97|12449.97|12449.97|0
1656342520000|2022-06-27 15:08:40|12452.77|12452.77|12454.16|12454.16|12455.56|12455.56|12452.77|12452.77|0
1656342560000|2022-06-27 15:09:20|12451.37|12451.37|12449.78|12449.78|12451.37|12451.37|12449.78|12449.78|0
1656342580000|2022-06-27 15:09:40|12448.19|12448.19|12449.78|12449.78|12449.78|12449.78|12448.19|12448.19|0
1656342600000|2022-06-27 15:10:00|12448.19|12448.19|12448.19|12448.19|12448.19|12448.19|12448.19|12448.19|0
1656342640000|2022-06-27 15:10:40|12444|12444|12448.38|12448.38|12448.38|12448.38|12444|12444|0
1656342680000|2022-06-27 15:11:20|12446.98|12446.98|12444.19|12444.19|12446.98|12446.98|12444.19|12444.19|0
1656342690000|2022-06-27 15:11:30|12441.39|12441.39|12442.98|12442.98|12442.98|12442.98|12441.39|12441.39|0
1656342700000|2022-06-27 15:11:40|12441.39|12441.39|12441.39|12441.39|12441.39|12441.39|12441.39|12441.39|0
1656342710000|2022-06-27 15:11:50|12439.81|12439.81|12439.81|12439.81|12439.81|12439.81|12439.81|12439.81|0
1656342720000|2022-06-27 15:12:00|12438.22|12438.22|12435.42|12435.42|12438.22|12438.22|12435.42|12435.42|0
1656342750000|2022-06-27 15:12:30|12433.84|12433.84|12432.92|12432.92|12433.84|12433.84|12432.92|12432.92|0
1656342780000|2022-06-27 15:13:00|12431.33|12431.33|12431.33|12431.33|12431.33|12431.33|12431.33|12431.33|0
1656342800000|2022-06-27 15:13:20|12429.93|12429.93|12435.52|12435.52|12435.52|12435.52|12429.93|12429.93|0
1656342830000|2022-06-27 15:13:50|12433.94|12433.94|12433.94|12433.94|12433.94|12433.94|12433.94|12433.94|0
1656342840000|2022-06-27 15:14:00|12432.54|12432.54|12432.54|12432.54|12432.54|12432.54|12432.54|12432.54|0
1656342850000|2022-06-27 15:14:10|12434.13|12434.13|12434.13|12434.13|12434.13|12434.13|12434.13|12434.13|0
1656342860000|2022-06-27 15:14:20|12438.89|12438.89|12438.89|12438.89|12438.89|12438.89|12438.89|12438.89|0
1656342870000|2022-06-27 15:14:30|12440.29|12440.29|12440.29|12440.29|12440.29|12440.29|12440.29|12440.29|0
1656342900000|2022-06-27 15:15:00|12440.74|12440.74|12440.74|12440.74|12440.74|12440.74|12440.74|12440.74|0
1656342910000|2022-06-27 15:15:10|12442.33|12442.33|12442.33|12442.33|12442.33|12442.33|12442.33|12442.33|0
1656342920000|2022-06-27 15:15:20|12443.92|12443.92|12445.51|12445.51|12445.51|12445.51|12443.92|12443.92|0
1656342930000|2022-06-27 15:15:30|12448.68|12448.68|12448.68|12448.68|12448.68|12448.68|12448.68|12448.68|0
1656342940000|2022-06-27 15:15:40|12450.27|12450.27|12450.27|12450.27|12450.27|12450.27|12450.27|12450.27|0
1656342950000|2022-06-27 15:15:50|12451.19|12451.19|12455.95|12455.95|12455.95|12455.95|12451.19|12451.19|0
1656342960000|2022-06-27 15:16:00|12458.75|12458.75|12458.75|12458.75|12458.75|12458.75|12458.75|12458.75|0
1656342980000|2022-06-27 15:16:20|12465.1|12465.1|12465.1|12465.1|12465.1|12465.1|12465.1|12465.1|0
1656342990000|2022-06-27 15:16:30|12468.27|12468.27|12468.27|12468.27|12468.27|12468.27|12468.27|12468.27|0
1656343000000|2022-06-27 15:16:40|12471.45|12471.45|12471.45|12471.45|12471.45|12471.45|12471.45|12471.45|0
1656343020000|2022-06-27 15:17:00|12468.27|12468.27|12472.27|12472.27|12473.86|12473.86|12468.27|12468.27|0
1656343040000|2022-06-27 15:17:20|12468.08|12468.08|12468.08|12468.08|12468.08|12468.08|12468.08|12468.08|0
1656343080000|2022-06-27 15:18:00|12466.49|12466.49|12466.49|12466.49|12466.49|12466.49|12466.49|12466.49|0
1656343110000|2022-06-27 15:18:30|12465.1|12465.1|12460.33|12460.33|12465.1|12465.1|12460.33|12460.33|0
1656343120000|2022-06-27 15:18:40|12458.94|12458.94|12458.94|12458.94|12458.94|12458.94|12458.94|12458.94|0
1656343140000|2022-06-27 15:19:00|12460.52|12460.52|12460.52|12460.52|12460.52|12460.52|12460.52|12460.52|0
1656343150000|2022-06-27 15:19:10|12462.11|12462.11|12462.11|12462.11|12462.11|12462.11|12462.11|12462.11|0
1656343200000|2022-06-27 15:20:00|12461.19|12461.19|12461.19|12461.19|12461.19|12461.19|12461.19|12461.19|0
1656343220000|2022-06-27 15:20:20|12462.78|12462.78|12462.78|12462.78|12462.78|12462.78|12462.78|12462.78|0
1656343230000|2022-06-27 15:20:30|12465.58|12465.58|12462.78|12462.78|12465.58|12465.58|12462.78|12462.78|0
1656343260000|2022-06-27 15:21:00|12461.38|12461.38|12461.38|12461.38|12461.38|12461.38|12461.38|12461.38|0
1656343290000|2022-06-27 15:21:30|12464.56|12464.56|12464.56|12464.56|12464.56|12464.56|12464.56|12464.56|0
1656343300000|2022-06-27 15:21:40|12463.16|12463.16|12463.16|12463.16|12463.16|12463.16|12463.16|12463.16|0
1656343310000|2022-06-27 15:21:50|12464.75|12464.75|12468.94|12468.94|12470.34|12470.34|12464.75|12464.75|0
1656343350000|2022-06-27 15:22:30|12470.53|12470.53|12470.53|12470.53|12470.53|12470.53|12470.53|12470.53|0
1656343390000|2022-06-27 15:23:10|12471.9|12471.9|12471.9|12471.9|12471.9|12471.9|12471.9|12471.9|0
1656343410000|2022-06-27 15:23:30|12472.36|12472.36|12472.36|12472.36|12472.36|12472.36|12472.36|12472.36|0
1656343420000|2022-06-27 15:23:40|12473.76|12473.76|12473.76|12473.76|12473.76|12473.76|12473.76|12473.76|0
1656343450000|2022-06-27 15:24:10|12475.35|12475.35|12475.35|12475.35|12476.94|12476.94|12475.35|12475.35|0
1656343460000|2022-06-27 15:24:20|12478.52|12478.52|12481.7|12481.7|12481.7|12481.7|12476.94|12476.94|0
1656343480000|2022-06-27 15:24:40|12480.3|12480.3|12481.89|12481.89|12481.89|12481.89|12480.3|12480.3|0
1656343490000|2022-06-27 15:24:50|12480.3|12480.3|12481.7|12481.7|12481.7|12481.7|12480.3|12480.3|0
1656343500000|2022-06-27 15:25:00|12482.16|12482.16|12483.75|12483.75|12483.75|12483.75|12482.16|12482.16|0
1656343510000|2022-06-27 15:25:10|12490.1|12490.1|12490.1|12490.1|12490.1|12490.1|12490.1|12490.1|0
1656343530000|2022-06-27 15:25:30|12494.86|12494.86|12494.86|12494.86|12494.86|12494.86|12493.27|12493.27|0
1656343540000|2022-06-27 15:25:40|12498.03|12498.03|12494.86|12494.86|12498.03|12498.03|12494.86|12494.86|0
1656343550000|2022-06-27 15:25:50|12498.03|12498.03|12498.03|12498.03|12498.03|12498.03|12498.03|12498.03|0
1656343560000|2022-06-27 15:26:00|12496.44|12496.44|12496.44|12496.44|12496.44|12496.44|12496.44|12496.44|0
1656343570000|2022-06-27 15:26:10|12498.03|12498.03|12491.68|12491.68|12498.03|12498.03|12491.68|12491.68|0
1656343580000|2022-06-27 15:26:20|12494.86|12494.86|12499.62|12499.62|12499.62|12499.62|12494.86|12494.86|0
1656343590000|2022-06-27 15:26:30|12501.02|12501.02|12504.19|12504.19|12504.19|12504.19|12501.02|12501.02|0
1656343610000|2022-06-27 15:26:50|12507.37|12507.37|12501.02|12501.02|12507.37|12507.37|12501.02|12501.02|0
1656343620000|2022-06-27 15:27:00|12504.19|12504.19|12504.19|12504.19|12504.19|12504.19|12504.19|12504.19|0
1656343630000|2022-06-27 15:27:10|12507.37|12507.37|12508.77|12508.77|12508.77|12508.77|12507.37|12507.37|0
1656343640000|2022-06-27 15:27:20|12511.94|12511.94|12507.18|12507.18|12511.94|12511.94|12507.18|12507.18|0
1656343650000|2022-06-27 15:27:30|12511.94|12511.94|12510.35|12510.35|12511.94|12511.94|12510.35|12510.35|0
1656343660000|2022-06-27 15:27:40|12511.94|12511.94|12511.94|12511.94|12511.94|12511.94|12511.94|12511.94|0
1656343680000|2022-06-27 15:28:00|12508.77|12508.77|12508.77|12508.77|12508.77|12508.77|12508.77|12508.77|0
1656343700000|2022-06-27 15:28:20|12513.53|12513.53|12513.53|12513.53|12513.53|12513.53|12513.53|12513.53|0
1656343710000|2022-06-27 15:28:30|12512.13|12512.13|12513.72|12513.72|12513.72|12513.72|12512.13|12512.13|0
1656343720000|2022-06-27 15:28:40|12510.54|12510.54|12508.95|12508.95|12510.54|12510.54|12508.95|12508.95|0
1656343730000|2022-06-27 15:28:50|12512.13|12512.13|12505.78|12505.78|12512.13|12512.13|12505.78|12505.78|0
1656343740000|2022-06-27 15:29:00|12504.19|12504.19|12504.19|12504.19|12504.19|12504.19|12504.19|12504.19|0
1656343750000|2022-06-27 15:29:10|12505.59|12505.59|12508.77|12508.77|12508.77|12508.77|12505.59|12505.59|0
1656343780000|2022-06-27 15:29:40|12509.22|12509.22|12513.99|12513.99|12513.99|12513.99|12509.22|12509.22|0
1656343790000|2022-06-27 15:29:50|12512.59|12512.59|12514.18|12514.18|12514.18|12514.18|12512.59|12512.59|0
1656400500000|2022-06-28 07:15:00|12586.56|12586.56|12588.15|12588.15|12588.15|12588.15|12586.56|12586.56|0
1656400520000|2022-06-28 07:15:20|12587.69|12587.69|12589.52|12589.52|12589.52|12589.52|12587.23|12587.23|0
1656400530000|2022-06-28 07:15:30|12585.33|12585.33|12585.33|12585.33|12585.33|12585.33|12585.33|12585.33|0
1656400540000|2022-06-28 07:15:40|12575.8|12575.8|12575.8|12575.8|12575.8|12575.8|12575.8|12575.8|0
1656400560000|2022-06-28 07:16:00|12573.01|12573.01|12571.42|12571.42|12573.01|12573.01|12571.42|12571.42|0
1656400570000|2022-06-28 07:16:10|12563.48|12563.48|12563.48|12563.48|12563.48|12563.48|12563.48|12563.48|0
1656400580000|2022-06-28 07:16:20|12565.07|12565.07|12565.07|12565.07|12565.07|12565.07|12565.07|12565.07|0
1656400630000|2022-06-28 07:17:10|12558.72|12558.72|12558.72|12558.72|12558.72|12558.72|12558.72|12558.72|0
1656400690000|2022-06-28 07:18:10|12555.51|12555.51|12555.51|12555.51|12555.51|12555.51|12555.51|12555.51|0
1656400710000|2022-06-28 07:18:30|12558.68|12558.68|12558.68|12558.68|12558.68|12558.68|12558.68|12558.68|0
1656400740000|2022-06-28 07:19:00|12554.49|12554.49|12554.49|12554.49|12554.49|12554.49|12554.49|12554.49|0
1656400760000|2022-06-28 07:19:20|12549.73|12549.73|12546.55|12546.55|12549.73|12549.73|12546.55|12546.55|0
1656400790000|2022-06-28 07:19:50|12545.63|12545.63|12545.63|12545.63|12545.63|12545.63|12545.63|12545.63|0
1656400820000|2022-06-28 07:20:20|12537.25|12537.25|12537.25|12537.25|12537.25|12537.25|12537.25|12537.25|0
1656400840000|2022-06-28 07:20:40|12533.05|12533.05|12533.05|12533.05|12533.05|12533.05|12533.05|12533.05|0
1656400860000|2022-06-28 07:21:00|12510.83|12510.83|12510.83|12510.83|12510.83|12510.83|12510.83|12510.83|0
1656400870000|2022-06-28 07:21:10|12502.89|12502.89|12502.89|12502.89|12502.89|12502.89|12502.89|12502.89|0
1656400910000|2022-06-28 07:21:50|12508.67|12508.67|12508.67|12508.67|12508.67|12508.67|12508.67|12508.67|0
1656400970000|2022-06-28 07:22:50|12503.08|12503.08|12497.94|12497.94|12505.88|12505.88|12497.94|12497.94|0
1656400980000|2022-06-28 07:23:00|12495.15|12495.15|12495.15|12495.15|12495.15|12495.15|12495.15|12495.15|0
1656401010000|2022-06-28 07:23:30|12492.35|12492.35|12492.35|12492.35|12492.35|12492.35|12492.35|12492.35|0
1656401040000|2022-06-28 07:24:00|12491.43|12491.43|12492.83|12492.83|12492.83|12492.83|12491.43|12491.43|0
1656401080000|2022-06-28 07:24:40|12497.59|12497.59|12502.35|12502.35|12502.35|12502.35|12497.59|12497.59|0
1656401110000|2022-06-28 07:25:10|12508.7|12508.7|12508.7|12508.7|12508.7|12508.7|12508.7|12508.7|0
1656401150000|2022-06-28 07:25:50|12508.24|12508.24|12507.79|12507.79|12508.24|12508.24|12507.79|12507.79|0
1656401160000|2022-06-28 07:26:00|12506.87|12506.87|12506.87|12506.87|12506.87|12506.87|12506.87|12506.87|0
1656401170000|2022-06-28 07:26:10|12495.76|12495.76|12495.76|12495.76|12495.76|12495.76|12495.76|12495.76|0
1656401190000|2022-06-28 07:26:30|12492.58|12492.58|12492.58|12492.58|12492.58|12492.58|12492.58|12492.58|0
1656401220000|2022-06-28 07:27:00|12500.97|12500.97|12500.97|12500.97|12500.97|12500.97|12500.97|12500.97|0
1656401230000|2022-06-28 07:27:10|12502.55|12502.55|12502.55|12502.55|12503.01|12503.01|12502.55|12502.55|0
1656401240000|2022-06-28 07:27:20|12502.1|12502.1|12502.1|12502.1|12502.1|12502.1|12502.1|12502.1|0
1656401280000|2022-06-28 07:28:00|12493.71|12493.71|12477.64|12477.64|12495.11|12495.11|12477.64|12477.64|0
1656401290000|2022-06-28 07:28:10|12476.25|12476.25|12476.25|12476.25|12476.25|12476.25|12476.25|12476.25|0
1656401320000|2022-06-28 07:28:40|12473.45|12473.45|12473.45|12473.45|12473.45|12473.45|12473.45|12473.45|0
1656401330000|2022-06-28 07:28:50|12474.85|12474.85|12472.05|12472.05|12474.85|12474.85|12472.05|12472.05|0
1656401400000|2022-06-28 07:30:00|12473.64|12473.64|12473.64|12473.64|12473.64|12473.64|12473.64|12473.64|0
1656401430000|2022-06-28 07:30:30|12476.44|12476.44|12476.44|12476.44|12476.44|12476.44|12476.44|12476.44|0
1656401460000|2022-06-28 07:31:00|12471.67|12471.67|12471.67|12471.67|12471.67|12471.67|12471.67|12471.67|0
1656401490000|2022-06-28 07:31:30|12478.66|12478.66|12472.31|12472.31|12478.66|12478.66|12472.31|12472.31|0
1656401500000|2022-06-28 07:31:40|12466.72|12466.72|12466.72|12466.72|12466.72|12466.72|12466.72|12466.72|0
1656401550000|2022-06-28 07:32:30|12457.2|12457.2|12457.2|12457.2|12457.2|12457.2|12457.2|12457.2|0
1656401610000|2022-06-28 07:33:30|12458.59|12458.59|12458.59|12458.59|12458.59|12458.59|12458.59|12458.59|0
1656401630000|2022-06-28 07:33:50|12457.2|12457.2|12457.2|12457.2|12457.2|12457.2|12457.2|12457.2|0
1656401660000|2022-06-28 07:34:20|12458.59|12458.59|12458.59|12458.59|12458.59|12458.59|12458.59|12458.59|0
1656401670000|2022-06-28 07:34:30|12460.18|12460.18|12460.18|12460.18|12460.18|12460.18|12460.18|12460.18|0
1656401690000|2022-06-28 07:34:50|12462.98|12462.98|12462.98|12462.98|12462.98|12462.98|12462.98|12462.98|0
1656401730000|2022-06-28 07:35:30|12459.8|12459.8|12459.8|12459.8|12459.8|12459.8|12459.8|12459.8|0
1656401770000|2022-06-28 07:36:10|12453.45|12453.45|12453.45|12453.45|12453.45|12453.45|12453.45|12453.45|0
1656401840000|2022-06-28 07:37:20|12459.8|12459.8|12458.59|12458.59|12459.8|12459.8|12452.25|12452.25|0
1656401860000|2022-06-28 07:37:40|12450.66|12450.66|12450.66|12450.66|12450.66|12450.66|12450.66|12450.66|0
1656401880000|2022-06-28 07:38:00|12452.25|12452.25|12452.25|12452.25|12452.25|12452.25|12452.25|12452.25|0
1656401900000|2022-06-28 07:38:20|12449.07|12449.07|12445.9|12445.9|12449.07|12449.07|12445.9|12445.9|0
1656401910000|2022-06-28 07:38:30|12449.07|12449.07|12449.07|12449.07|12449.07|12449.07|12449.07|12449.07|0
1656401980000|2022-06-28 07:39:40|12439.55|12439.55|12435.35|12435.35|12439.55|12439.55|12435.35|12435.35|0
1656401990000|2022-06-28 07:39:50|12429|12429|12424.24|12424.24|12429|12429|12424.24|12424.24|0
1656402030000|2022-06-28 07:40:30|12425.83|12425.83|12425.83|12425.83|12425.83|12425.83|12425.83|12425.83|0
1656402060000|2022-06-28 07:41:00|12427.23|12427.23|12427.23|12427.23|12427.23|12427.23|12427.23|12427.23|0
1656402080000|2022-06-28 07:41:20|12428.62|12428.62|12428.62|12428.62|12428.62|12428.62|12428.62|12428.62|0
1656402130000|2022-06-28 07:42:10|12428.16|12428.16|12427.25|12427.25|12428.16|12428.16|12427.25|12427.25|0
1656402140000|2022-06-28 07:42:20|12426.79|12426.79|12426.79|12426.79|12426.79|12426.79|12426.79|12426.79|0
1656402240000|2022-06-28 07:44:00|12433.14|12433.14|12433.14|12433.14|12433.14|12433.14|12433.14|12433.14|0
1656402280000|2022-06-28 07:44:40|12425.2|12425.2|12425.2|12425.2|12425.2|12425.2|12425.2|12425.2|0
1656402290000|2022-06-28 07:44:50|12433.14|12433.14|12433.14|12433.14|12433.14|12433.14|12433.14|12433.14|0
1656402300000|2022-06-28 07:45:00|12425.2|12425.2|12425.2|12425.2|12425.2|12425.2|12425.2|12425.2|0
1656402320000|2022-06-28 07:45:20|12426.79|12426.79|12426.79|12426.79|12426.79|12426.79|12426.79|12426.79|0
1656402340000|2022-06-28 07:45:40|12423.61|12423.61|12423.61|12423.61|12423.61|12423.61|12423.61|12423.61|0
1656402370000|2022-06-28 07:46:10|12418.85|12418.85|12418.85|12418.85|12418.85|12418.85|12418.85|12418.85|0
1656402390000|2022-06-28 07:46:30|12410.46|12410.46|12417.64|12417.64|12417.64|12417.64|12410.46|12410.46|0
1656402400000|2022-06-28 07:46:40|12412.88|12412.88|12412.88|12412.88|12412.88|12412.88|12412.88|12412.88|0
1656402420000|2022-06-28 07:47:00|12419.23|12419.23|12419.23|12419.23|12419.23|12419.23|12419.23|12419.23|0
1656402440000|2022-06-28 07:47:20|12427.17|12427.17|12430.34|12430.34|12430.34|12430.34|12427.17|12427.17|0
1656402490000|2022-06-28 07:48:10|12429.42|12429.42|12429.42|12429.42|12429.42|12429.42|12429.42|12429.42|0
1656402500000|2022-06-28 07:48:20|12427.59|12427.59|12427.59|12427.59|12427.59|12427.59|12427.59|12427.59|0
1656402530000|2022-06-28 07:48:50|12430.76|12430.76|12430.76|12430.76|12430.76|12430.76|12430.76|12430.76|0
1656402640000|2022-06-28 07:50:40|12426|12426|12426|12426|12426|12426|12426|12426|0
1656402670000|2022-06-28 07:51:10|12432.35|12432.35|12429.17|12429.17|12432.35|12432.35|12429.17|12429.17|0
1656402700000|2022-06-28 07:51:40|12431.97|12431.97|12431.97|12431.97|12431.97|12431.97|12431.97|12431.97|0
1656402730000|2022-06-28 07:52:10|12434.76|12434.76|12445.88|12445.88|12445.88|12445.88|12434.76|12434.76|0
1656402780000|2022-06-28 07:53:00|12450.64|12450.64|12454.83|12454.83|12454.83|12454.83|12450.64|12450.64|0
1656402810000|2022-06-28 07:53:30|12448.48|12448.48|12449.88|12449.88|12449.88|12449.88|12448.48|12448.48|0
1656402820000|2022-06-28 07:53:40|12445.69|12445.69|12445.69|12445.69|12445.69|12445.69|12445.69|12445.69|0
1656402840000|2022-06-28 07:54:00|12448.48|12448.48|12448.48|12448.48|12448.48|12448.48|12448.48|12448.48|0
1656402880000|2022-06-28 07:54:40|12450.07|12450.07|12450.07|12450.07|12450.07|12450.07|12450.07|12450.07|0
1656402900000|2022-06-28 07:55:00|12451.47|12451.47|12451.47|12451.47|12451.47|12451.47|12451.47|12451.47|0
1656402910000|2022-06-28 07:55:10|12459.41|12459.41|12457.82|12457.82|12459.41|12459.41|12457.82|12457.82|0
1656402970000|2022-06-28 07:56:10|12456.42|12456.42|12456.42|12456.42|12456.42|12456.42|12456.42|12456.42|0
1656402980000|2022-06-28 07:56:20|12453.24|12453.24|12453.24|12453.24|12453.24|12453.24|12453.24|12453.24|0
1656403110000|2022-06-28 07:58:30|12458.3|12458.3|12459.69|12459.69|12459.69|12459.69|12458.3|12458.3|0
1656403240000|2022-06-28 08:00:40|12466.04|12466.04|12466.04|12466.04|12466.04|12466.04|12466.04|12466.04|0
1656403310000|2022-06-28 08:01:50|12464.46|12464.46|12465.85|12465.85|12467.25|12467.25|12464.46|12464.46|0
1656403320000|2022-06-28 08:02:00|12470.62|12470.62|12470.62|12470.62|12470.62|12470.62|12470.62|12470.62|0
1656403330000|2022-06-28 08:02:10|12467.44|12467.44|12467.44|12467.44|12467.44|12467.44|12467.44|12467.44|0
1656403370000|2022-06-28 08:02:50|12468.82|12468.82|12468.82|12468.82|12468.82|12468.82|12468.82|12468.82|0
1656403380000|2022-06-28 08:03:00|12471.57|12471.57|12471.57|12471.57|12471.57|12471.57|12469.74|12469.74|0
1656403390000|2022-06-28 08:03:10|12470.18|12470.18|12470.18|12470.18|12470.18|12470.18|12470.18|12470.18|0
1656403400000|2022-06-28 08:03:20|12479.7|12479.7|12479.7|12479.7|12479.7|12479.7|12479.7|12479.7|0
1656403530000|2022-06-28 08:05:30|12486.05|12486.05|12486.05|12486.05|12486.05|12486.05|12486.05|12486.05|0
1656403540000|2022-06-28 08:05:40|12487.45|12487.45|12487.45|12487.45|12487.45|12487.45|12487.45|12487.45|0
1656403580000|2022-06-28 08:06:20|12480.46|12480.46|12485.22|12485.22|12485.22|12485.22|12480.46|12480.46|0
1656403590000|2022-06-28 08:06:30|12483.84|12483.84|12483.84|12483.84|12483.84|12483.84|12483.84|12483.84|0
1656403610000|2022-06-28 08:06:50|12482.93|12482.93|12481.55|12481.55|12482.93|12482.93|12481.55|12481.55|0
1656403630000|2022-06-28 08:07:10|12460.91|12460.91|12453.92|12453.92|12460.91|12460.91|12453.92|12453.92|0
1656403650000|2022-06-28 08:07:30|12455.51|12455.51|12458.31|12458.31|12458.31|12458.31|12455.51|12455.51|0
1656403700000|2022-06-28 08:08:20|12457.85|12457.85|12457.85|12457.85|12457.85|12457.85|12457.85|12457.85|0
1656403780000|2022-06-28 08:09:40|12470.55|12470.55|12470.55|12470.55|12470.55|12470.55|12470.55|12470.55|0
1656403790000|2022-06-28 08:09:50|12471|12471|12465.41|12465.41|12471|12471|12465.41|12465.41|0
1656403800000|2022-06-28 08:10:00|12468.21|12468.21|12468.21|12468.21|12468.21|12468.21|12468.21|12468.21|0
1656404000000|2022-06-28 08:13:20|12463.45|12463.45|12453.92|12453.92|12463.45|12463.45|12453.92|12453.92|0
1656404020000|2022-06-28 08:13:40|12455.32|12455.32|12455.32|12455.32|12455.32|12455.32|12455.32|12455.32|0
1656404030000|2022-06-28 08:13:50|12458.49|12458.49|12458.49|12458.49|12458.49|12458.49|12458.49|12458.49|0
1656404040000|2022-06-28 08:14:00|12456.91|12456.91|12455.51|12455.51|12456.91|12456.91|12455.51|12455.51|0
1656404140000|2022-06-28 08:15:40|12457.1|12457.1|12457.1|12457.1|12457.1|12457.1|12457.1|12457.1|0
1656404180000|2022-06-28 08:16:20|12458.02|12458.02|12458.02|12458.02|12458.02|12458.02|12458.02|12458.02|0
1656404190000|2022-06-28 08:16:30|12457.56|12457.56|12457.1|12457.1|12457.56|12457.56|12457.1|12457.1|0
1656404260000|2022-06-28 08:17:40|12465.03|12465.03|12465.03|12465.03|12465.03|12465.03|12465.03|12465.03|0
1656404280000|2022-06-28 08:18:00|12461.86|12461.86|12457.1|12457.1|12461.86|12461.86|12457.1|12457.1|0
1656404350000|2022-06-28 08:19:10|12458.49|12458.49|12461.29|12461.29|12461.29|12461.29|12458.49|12458.49|0
1656404440000|2022-06-28 08:20:40|12472.4|12472.4|12472.4|12472.4|12472.4|12472.4|12472.4|12472.4|0
1656404460000|2022-06-28 08:21:00|12476.6|12476.6|12475.2|12475.2|12476.6|12476.6|12475.2|12475.2|0
1656404630000|2022-06-28 08:23:50|12472.4|12472.4|12476.15|12476.15|12476.15|12476.15|12468.21|12468.21|0
1656404640000|2022-06-28 08:24:00|12472.97|12472.97|12472.97|12472.97|12472.97|12472.97|12472.97|12472.97|0
1656404740000|2022-06-28 08:25:40|12471.57|12471.57|12471.57|12471.57|12471.57|12471.57|12471.57|12471.57|0
1656404840000|2022-06-28 08:27:20|12473.16|12473.16|12473.16|12473.16|12473.16|12473.16|12473.16|12473.16|0
1656404890000|2022-06-28 08:28:10|12479.51|12479.51|12479.51|12479.51|12479.51|12479.51|12479.51|12479.51|0
1656404900000|2022-06-28 08:28:20|12485.1|12485.1|12485.1|12485.1|12485.1|12485.1|12485.1|12485.1|0
1656404950000|2022-06-28 08:29:10|12489.86|12489.86|12488.28|12488.28|12489.86|12489.86|12488.28|12488.28|0
1656404960000|2022-06-28 08:29:20|12486.69|12486.69|12486.69|12486.69|12487.61|12487.61|12486.69|12486.69|0
1656404970000|2022-06-28 08:29:30|12485.29|12485.29|12485.29|12485.29|12485.29|12485.29|12485.29|12485.29|0
1656405030000|2022-06-28 08:30:30|12483.7|12483.7|12483.7|12483.7|12483.7|12483.7|12482.12|12482.12|0
1656405090000|2022-06-28 08:31:30|12482.31|12482.31|12483.7|12483.7|12483.7|12483.7|12482.31|12482.31|0
1656405140000|2022-06-28 08:32:20|12484.62|12484.62|12485.08|12485.08|12485.08|12485.08|12484.62|12484.62|0
1656405240000|2022-06-28 08:34:00|12483.49|12483.49|12480.32|12480.32|12483.49|12483.49|12480.32|12480.32|0
1656405280000|2022-06-28 08:34:40|12478.73|12478.73|12478.73|12478.73|12478.73|12478.73|12478.73|12478.73|0
1656405290000|2022-06-28 08:34:50|12475.56|12475.56|12475.56|12475.56|12475.56|12475.56|12475.56|12475.56|0
1656405320000|2022-06-28 08:35:20|12476.02|12476.02|12476.93|12476.93|12476.93|12476.93|12476.02|12476.02|0
1656405360000|2022-06-28 08:36:00|12478.33|12478.33|12478.33|12478.33|12478.33|12478.33|12478.33|12478.33|0
1656405480000|2022-06-28 08:38:00|12476.74|12476.74|12476.74|12476.74|12476.74|12476.74|12476.74|12476.74|0
1656405590000|2022-06-28 08:39:50|12460.87|12460.87|12460.87|12460.87|12460.87|12460.87|12460.87|12460.87|0
1656405610000|2022-06-28 08:40:10|12459.28|12459.28|12459.28|12459.28|12459.28|12459.28|12459.28|12459.28|0
1656405620000|2022-06-28 08:40:20|12456.11|12456.11|12456.11|12456.11|12456.11|12456.11|12456.11|12456.11|0
1656405640000|2022-06-28 08:40:40|12450.52|12450.52|12450.52|12450.52|12450.52|12450.52|12450.52|12450.52|0
1656405650000|2022-06-28 08:40:50|12449.12|12449.12|12449.12|12449.12|12449.12|12449.12|12445.94|12445.94|0
1656405660000|2022-06-28 08:41:00|12442.77|12442.77|12439.97|12439.97|12442.77|12442.77|12439.97|12439.97|0
1656405670000|2022-06-28 08:41:10|12447.91|12447.91|12447.91|12447.91|12447.91|12447.91|12447.91|12447.91|0
1656405770000|2022-06-28 08:42:50|12446.32|12446.32|12446.32|12446.32|12446.32|12446.32|12446.32|12446.32|0
1656405820000|2022-06-28 08:43:40|12449.5|12449.5|12449.5|12449.5|12449.5|12449.5|12449.5|12449.5|0
1656405930000|2022-06-28 08:45:30|12448.58|12448.58|12448.58|12448.58|12448.58|12448.58|12448.58|12448.58|0
1656405960000|2022-06-28 08:46:00|12451.76|12451.76|12451.76|12451.76|12451.76|12451.76|12451.76|12451.76|0
1656405980000|2022-06-28 08:46:20|12455.95|12455.95|12455.95|12455.95|12455.95|12455.95|12455.95|12455.95|0
1656406030000|2022-06-28 08:47:10|12457.33|12457.33|12457.33|12457.33|12457.33|12457.33|12457.33|12457.33|0
1656406050000|2022-06-28 08:47:30|12460.12|12460.12|12460.12|12460.12|12460.12|12460.12|12460.12|12460.12|0
1656406060000|2022-06-28 08:47:40|12453.77|12453.77|12453.77|12453.77|12453.77|12453.77|12453.77|12453.77|0
1656406080000|2022-06-28 08:48:00|12455.17|12455.17|12455.17|12455.17|12455.17|12455.17|12455.17|12455.17|0
1656406120000|2022-06-28 08:48:40|12459.36|12459.36|12453.77|12453.77|12459.36|12459.36|12453.77|12453.77|0
1656406160000|2022-06-28 08:49:20|12456.57|12456.57|12456.57|12456.57|12456.57|12456.57|12456.57|12456.57|0
1656406280000|2022-06-28 08:51:20|12454.98|12454.98|12456.57|12456.57|12456.57|12456.57|12454.98|12454.98|0
1656406480000|2022-06-28 08:54:40|12453.39|12453.39|12453.39|12453.39|12453.39|12453.39|12453.39|12453.39|0
1656406580000|2022-06-28 08:56:20|12459.74|12459.74|12459.74|12459.74|12459.74|12459.74|12459.74|12459.74|0
1656406630000|2022-06-28 08:57:10|12463.37|12463.37|12460.19|12460.19|12463.37|12463.37|12460.19|12460.19|0
1656406660000|2022-06-28 08:57:40|12461.11|12461.11|12461.11|12461.11|12461.11|12461.11|12461.11|12461.11|0
1656406780000|2022-06-28 08:59:40|12457.93|12457.93|12457.93|12457.93|12457.93|12457.93|12457.93|12457.93|0
1656406820000|2022-06-28 09:00:20|12456.56|12456.56|12456.56|12456.56|12456.56|12456.56|12456.56|12456.56|0
1656406850000|2022-06-28 09:00:50|12453.38|12453.38|12453.38|12453.38|12453.38|12453.38|12453.38|12453.38|0
1656406930000|2022-06-28 09:02:10|12456.56|12456.56|12456.56|12456.56|12456.56|12456.56|12456.56|12456.56|0
1656407000000|2022-06-28 09:03:20|12459.73|12459.73|12459.73|12459.73|12459.73|12459.73|12459.73|12459.73|0
1656407130000|2022-06-28 09:05:30|12461.32|12461.32|12459.73|12459.73|12461.32|12461.32|12459.73|12459.73|0
1656407190000|2022-06-28 09:06:30|12472.43|12472.43|12472.43|12472.43|12472.43|12472.43|12472.43|12472.43|0
1656407240000|2022-06-28 09:07:20|12470.84|12470.84|12470.84|12470.84|12470.84|12470.84|12470.84|12470.84|0
1656407280000|2022-06-28 09:08:00|12474.02|12474.02|12474.02|12474.02|12474.02|12474.02|12474.02|12474.02|0
1656407330000|2022-06-28 09:08:50|12475.61|12475.61|12475.61|12475.61|12475.61|12475.61|12475.61|12475.61|0
1656407340000|2022-06-28 09:09:00|12471.41|12471.41|12470.02|12470.02|12471.41|12471.41|12470.02|12470.02|0
1656407380000|2022-06-28 09:09:40|12476.37|12476.37|12476.37|12476.37|12476.37|12476.37|12476.37|12476.37|0
1656407410000|2022-06-28 09:10:10|12479.54|12479.54|12474.78|12474.78|12479.54|12479.54|12474.78|12474.78|0
1656407490000|2022-06-28 09:11:30|12471.6|12471.6|12473|12473|12473|12473|12471.6|12471.6|0
1656407650000|2022-06-28 09:14:10|12471.6|12471.6|12471.6|12471.6|12471.6|12471.6|12471.6|12471.6|0
1656407710000|2022-06-28 09:15:10|12466.84|12466.84|12466.84|12466.84|12466.84|12466.84|12466.84|12466.84|0
1656407830000|2022-06-28 09:17:10|12462.08|12462.08|12462.08|12462.08|12462.08|12462.08|12462.08|12462.08|0
1656407960000|2022-06-28 09:19:20|12460.49|12460.49|12460.49|12460.49|12460.49|12460.49|12460.49|12460.49|0
1656407980000|2022-06-28 09:19:40|12459.09|12459.09|12459.09|12459.09|12459.09|12459.09|12459.09|12459.09|0
1656408000000|2022-06-28 09:20:00|12454.33|12454.33|12451.16|12451.16|12454.33|12454.33|12451.16|12451.16|0
1656408010000|2022-06-28 09:20:10|12450.24|12450.24|12450.24|12450.24|12450.24|12450.24|12450.24|12450.24|0
1656408020000|2022-06-28 09:20:20|12447.44|12447.44|12447.44|12447.44|12447.44|12447.44|12447.44|12447.44|0
1656408080000|2022-06-28 09:21:20|12449.03|12449.03|12449.03|12449.03|12449.03|12449.03|12449.03|12449.03|0
1656408090000|2022-06-28 09:21:30|12452.2|12452.2|12452.2|12452.2|12452.2|12452.2|12452.2|12452.2|0
1656408120000|2022-06-28 09:22:00|12455.38|12455.38|12455.38|12455.38|12455.38|12455.38|12455.38|12455.38|0
1656408180000|2022-06-28 09:23:00|12458.17|12458.17|12456.78|12456.78|12458.17|12458.17|12456.78|12456.78|0
1656408210000|2022-06-28 09:23:30|12459.57|12459.57|12459.57|12459.57|12459.57|12459.57|12459.57|12459.57|0
1656408300000|2022-06-28 09:25:00|12458.17|12458.17|12458.17|12458.17|12458.17|12458.17|12458.17|12458.17|0
1656408440000|2022-06-28 09:27:20|12475.64|12475.64|12475.64|12475.64|12475.64|12475.64|12475.64|12475.64|0
1656408530000|2022-06-28 09:28:50|12481.99|12481.99|12481.99|12481.99|12481.99|12481.99|12481.99|12481.99|0
1656408540000|2022-06-28 09:29:00|12485.16|12485.16|12485.16|12485.16|12485.16|12485.16|12485.16|12485.16|0
1656408550000|2022-06-28 09:29:10|12488.34|12488.34|12488.34|12488.34|12488.34|12488.34|12488.34|12488.34|0
1656408570000|2022-06-28 09:29:30|12489.92|12489.92|12489.92|12489.92|12489.92|12489.92|12489.92|12489.92|0
1656408590000|2022-06-28 09:29:50|12488.34|12488.34|12485.54|12485.54|12488.34|12488.34|12485.54|12485.54|0
1656408600000|2022-06-28 09:30:00|12483.95|12483.95|12483.95|12483.95|12483.95|12483.95|12483.95|12483.95|0
1656408620000|2022-06-28 09:30:20|12482.56|12482.56|12478.36|12478.36|12482.56|12482.56|12478.36|12478.36|0
1656408640000|2022-06-28 09:30:40|12472.01|12472.01|12472.01|12472.01|12472.01|12472.01|12472.01|12472.01|0
1656408660000|2022-06-28 09:31:00|12473.6|12473.6|12473.6|12473.6|12473.6|12473.6|12473.6|12473.6|0
1656408720000|2022-06-28 09:32:00|12474.06|12474.06|12474.52|12474.52|12474.52|12474.52|12474.06|12474.06|0
1656408730000|2022-06-28 09:32:10|12472.93|12472.93|12472.47|12472.47|12476.19|12476.19|12472.47|12472.47|0
1656408780000|2022-06-28 09:33:00|12475.27|12475.27|12475.27|12475.27|12475.27|12475.27|12475.27|12475.27|0
1656408790000|2022-06-28 09:33:10|12472.47|12472.47|12465.77|12465.77|12472.47|12472.47|12465.77|12465.77|0
1656408800000|2022-06-28 09:33:20|12467.17|12467.17|12467.17|12467.17|12467.17|12467.17|12467.17|12467.17|0
1656408970000|2022-06-28 09:36:10|12464.37|12464.37|12464.37|12464.37|12464.37|12464.37|12464.37|12464.37|0
1656409000000|2022-06-28 09:36:40|12448.5|12448.5|12448.5|12448.5|12448.5|12448.5|12448.5|12448.5|0
1656409020000|2022-06-28 09:37:00|12451.68|12451.68|12450.09|12450.09|12451.68|12451.68|12448.5|12448.5|0
1656409030000|2022-06-28 09:37:10|12449.63|12449.63|12443.28|12443.28|12449.63|12449.63|12443.28|12443.28|0
1656409110000|2022-06-28 09:38:30|12436.93|12436.93|12436.93|12436.93|12436.93|12436.93|12436.93|12436.93|0
1656409120000|2022-06-28 09:38:40|12431.34|12431.34|12431.34|12431.34|12431.34|12431.34|12431.34|12431.34|0
1656409140000|2022-06-28 09:39:00|12424.99|12424.99|12424.99|12424.99|12424.99|12424.99|12424.99|12424.99|0
1656409200000|2022-06-28 09:40:00|12419.4|12419.4|12419.4|12419.4|12419.4|12419.4|12419.4|12419.4|0
1656409210000|2022-06-28 09:40:10|12420.79|12420.79|12420.79|12420.79|12420.79|12420.79|12420.79|12420.79|0
1656409260000|2022-06-28 09:41:00|12422.19|12422.19|12422.19|12422.19|12422.19|12422.19|12422.19|12422.19|0
1656409280000|2022-06-28 09:41:20|12423.78|12423.78|12423.78|12423.78|12423.78|12423.78|12423.78|12423.78|0
1656409320000|2022-06-28 09:42:00|12426.58|12426.58|12425.18|12425.18|12426.58|12426.58|12425.18|12425.18|0
1656409330000|2022-06-28 09:42:10|12425.64|12425.64|12425.64|12425.64|12425.64|12425.64|12425.64|12425.64|0
1656409390000|2022-06-28 09:43:10|12424.24|12424.24|12424.24|12424.24|12424.24|12424.24|12424.24|12424.24|0
1656409420000|2022-06-28 09:43:40|12418.27|12418.27|12416.87|12416.87|12418.27|12418.27|12416.87|12416.87|0
1656409430000|2022-06-28 09:43:50|12415.47|12415.47|12415.47|12415.47|12415.47|12415.47|12415.47|12415.47|0
1656409440000|2022-06-28 09:44:00|12414.08|12414.08|12414.08|12414.08|12414.08|12414.08|12414.08|12414.08|0
1656409480000|2022-06-28 09:44:40|12415.66|12415.66|12415.66|12415.66|12415.66|12415.66|12415.66|12415.66|0
1656409490000|2022-06-28 09:44:50|12417.25|12417.25|12417.25|12417.25|12417.25|12417.25|12417.25|12417.25|0
1656409620000|2022-06-28 09:47:00|12421.44|12421.44|12421.44|12421.44|12421.44|12421.44|12421.44|12421.44|0
1656409680000|2022-06-28 09:48:00|12422.84|12422.84|12422.84|12422.84|12422.84|12422.84|12422.84|12422.84|0
1656409690000|2022-06-28 09:48:10|12426.02|12426.02|12426.02|12426.02|12426.02|12426.02|12426.02|12426.02|0
1656409710000|2022-06-28 09:48:30|12426.93|12426.93|12428.31|12428.31|12428.31|12428.31|12426.93|12426.93|0
1656409740000|2022-06-28 09:49:00|12431.11|12431.11|12431.11|12431.11|12431.11|12431.11|12431.11|12431.11|0
1656409800000|2022-06-28 09:50:00|12432.51|12432.51|12432.51|12432.51|12432.51|12432.51|12432.51|12432.51|0
1656409810000|2022-06-28 09:50:10|12433.9|12433.9|12433.9|12433.9|12433.9|12433.9|12433.9|12433.9|0
1656409840000|2022-06-28 09:50:40|12436.7|12436.7|12436.7|12436.7|12436.7|12436.7|12436.7|12436.7|0
1656409930000|2022-06-28 09:52:10|12455.75|12455.75|12454.16|12454.16|12455.75|12455.75|12454.16|12454.16|0
1656409980000|2022-06-28 09:53:00|12455.56|12455.56|12454.16|12454.16|12455.56|12455.56|12454.16|12454.16|0
1656410010000|2022-06-28 09:53:30|12447.81|12447.81|12446.22|12446.22|12447.81|12447.81|12446.22|12446.22|0
1656410040000|2022-06-28 09:54:00|12443.43|12443.43|12446.22|12446.22|12446.22|12446.22|12443.43|12443.43|0
1656410050000|2022-06-28 09:54:10|12444.64|12444.64|12444.64|12444.64|12444.64|12444.64|12444.64|12444.64|0
1656410100000|2022-06-28 09:55:00|12436.7|12436.7|12433.52|12433.52|12436.7|12436.7|12433.52|12433.52|0
1656410170000|2022-06-28 09:56:10|12430.73|12430.73|12430.73|12430.73|12430.73|12430.73|12430.73|12430.73|0
1656410220000|2022-06-28 09:57:00|12429.33|12429.33|12419.81|12419.81|12429.33|12429.33|12419.81|12419.81|0
1656410230000|2022-06-28 09:57:10|12418.22|12418.22|12418.22|12418.22|12418.22|12418.22|12418.22|12418.22|0
1656410270000|2022-06-28 09:57:50|12416.82|12416.82|12416.82|12416.82|12416.82|12416.82|12416.82|12416.82|0
1656410280000|2022-06-28 09:58:00|12415.23|12415.23|12415.23|12415.23|12415.23|12415.23|12415.23|12415.23|0
1656410290000|2022-06-28 09:58:10|12418.41|12418.41|12418.41|12418.41|12418.41|12418.41|12418.41|12418.41|0
1656410300000|2022-06-28 09:58:20|12421.58|12421.58|12421.58|12421.58|12421.58|12421.58|12421.58|12421.58|0
1656410320000|2022-06-28 09:58:40|12420.19|12420.19|12420.19|12420.19|12420.19|12420.19|12420.19|12420.19|0
1656410360000|2022-06-28 09:59:20|12429.71|12429.71|12431.11|12431.11|12431.11|12431.11|12429.71|12429.71|0
1656410390000|2022-06-28 09:59:50|12429.52|12429.52|12429.52|12429.52|12429.52|12429.52|12429.52|12429.52|0
1656410510000|2022-06-28 10:01:50|12432.32|12432.32|12432.32|12432.32|12432.32|12432.32|12432.32|12432.32|0
1656410520000|2022-06-28 10:02:00|12433.71|12433.71|12433.71|12433.71|12433.71|12433.71|12433.71|12433.71|0
1656410540000|2022-06-28 10:02:20|12430.54|12430.54|12430.54|12430.54|12430.54|12430.54|12430.54|12430.54|0
1656410600000|2022-06-28 10:03:20|12432.13|12432.13|12432.13|12432.13|12432.13|12432.13|12432.13|12432.13|0
1656410610000|2022-06-28 10:03:30|12433.71|12433.71|12433.71|12433.71|12433.71|12433.71|12433.71|12433.71|0
1656410640000|2022-06-28 10:04:00|12437.91|12437.91|12434.73|12434.73|12437.91|12437.91|12434.73|12434.73|0
1656410660000|2022-06-28 10:04:20|12433.33|12433.33|12433.33|12433.33|12433.33|12433.33|12433.33|12433.33|0
1656410690000|2022-06-28 10:04:50|12431.75|12431.75|12431.75|12431.75|12431.75|12431.75|12431.75|12431.75|0
1656410710000|2022-06-28 10:05:10|12434.92|12434.92|12434.92|12434.92|12434.92|12434.92|12434.92|12434.92|0
1656410750000|2022-06-28 10:05:50|12436.51|12436.51|12436.51|12436.51|12436.51|12436.51|12436.51|12436.51|0
1656410810000|2022-06-28 10:06:50|12430.16|12430.16|12430.16|12430.16|12430.16|12430.16|12430.16|12430.16|0
1656410830000|2022-06-28 10:07:10|12430.62|12430.62|12430.62|12430.62|12430.62|12430.62|12430.62|12430.62|0
1656410930000|2022-06-28 10:08:50|12427.82|12427.82|12427.82|12427.82|12427.82|12427.82|12427.82|12427.82|0
1656410970000|2022-06-28 10:09:30|12418.3|12418.3|12418.3|12418.3|12418.3|12418.3|12418.3|12418.3|0
1656410990000|2022-06-28 10:09:50|12415.5|12415.5|12415.5|12415.5|12415.5|12415.5|12415.5|12415.5|0
1656411000000|2022-06-28 10:10:00|12412.33|12412.33|12410.93|12410.93|12412.33|12412.33|12410.93|12410.93|0
1656411010000|2022-06-28 10:10:10|12414.1|12414.1|12412.71|12412.71|12414.1|12414.1|12412.71|12412.71|0
1656411040000|2022-06-28 10:10:40|12411.31|12411.31|12411.31|12411.31|12411.31|12411.31|12411.31|12411.31|0
1656411060000|2022-06-28 10:11:00|12414.48|12414.48|12414.48|12414.48|12414.48|12414.48|12414.48|12414.48|0
1656411070000|2022-06-28 10:11:10|12419.06|12419.06|12419.06|12419.06|12419.06|12419.06|12419.06|12419.06|0
1656411190000|2022-06-28 10:13:10|12420.64|12420.64|12420.64|12420.64|12420.64|12420.64|12420.64|12420.64|0
1656411290000|2022-06-28 10:14:50|12422.23|12422.23|12422.23|12422.23|12422.23|12422.23|12422.23|12422.23|0
1656411370000|2022-06-28 10:16:10|12423.63|12423.63|12425.03|12425.03|12425.03|12425.03|12423.63|12423.63|0
1656411390000|2022-06-28 10:16:30|12422.23|12422.23|12422.23|12422.23|12422.23|12422.23|12422.23|12422.23|0
1656411410000|2022-06-28 10:16:50|12428.58|12428.58|12427.18|12427.18|12428.58|12428.58|12427.18|12427.18|0
1656411420000|2022-06-28 10:17:00|12428.77|12428.77|12428.77|12428.77|12428.77|12428.77|12428.77|12428.77|0
1656411510000|2022-06-28 10:18:30|12424.01|12424.01|12424.01|12424.01|12424.01|12424.01|12424.01|12424.01|0
1656411600000|2022-06-28 10:20:00|12419.25|12419.25|12419.25|12419.25|12419.25|12419.25|12419.25|12419.25|0
1656411780000|2022-06-28 10:23:00|12424.01|12424.01|12424.01|12424.01|12424.01|12424.01|12424.01|12424.01|0
1656411810000|2022-06-28 10:23:30|12426.8|12426.8|12426.8|12426.8|12426.8|12426.8|12426.8|12426.8|0
1656411870000|2022-06-28 10:24:30|12431.57|12431.57|12431.57|12431.57|12431.57|12431.57|12431.57|12431.57|0
1656411910000|2022-06-28 10:25:10|12426.8|12426.8|12426.8|12426.8|12426.8|12426.8|12426.8|12426.8|0
1656412040000|2022-06-28 10:27:20|12431.57|12431.57|12431.57|12431.57|12431.57|12431.57|12431.57|12431.57|0
1656412050000|2022-06-28 10:27:30|12432.96|12432.96|12432.96|12432.96|12432.96|12432.96|12432.96|12432.96|0
1656412120000|2022-06-28 10:28:40|12444.08|12444.08|12444.08|12444.08|12444.08|12444.08|12444.08|12444.08|0
1656412140000|2022-06-28 10:29:00|12447.25|12447.25|12447.25|12447.25|12447.25|12447.25|12447.25|12447.25|0
1656412150000|2022-06-28 10:29:10|12448.84|12448.84|12448.84|12448.84|12448.84|12448.84|12448.84|12448.84|0
1656412270000|2022-06-28 10:31:10|12464.71|12464.71|12462.94|12462.94|12466.11|12466.11|12462.94|12462.94|0
1656412410000|2022-06-28 10:33:30|12464.52|12464.52|12464.52|12464.52|12464.52|12464.52|12464.52|12464.52|0
1656412440000|2022-06-28 10:34:00|12466.11|12466.11|12466.11|12466.11|12466.11|12466.11|12466.11|12466.11|0
1656412540000|2022-06-28 10:35:40|12465.92|12465.92|12465.92|12465.92|12465.92|12465.92|12465.92|12465.92|0
1656412620000|2022-06-28 10:37:00|12462.75|12462.75|12461.16|12461.16|12462.75|12462.75|12461.16|12461.16|0
1656412630000|2022-06-28 10:37:10|12457.98|12457.98|12457.98|12457.98|12457.98|12457.98|12457.98|12457.98|0
1656412780000|2022-06-28 10:39:40|12451.63|12451.63|12450.05|12450.05|12451.63|12451.63|12450.05|12450.05|0
1656412870000|2022-06-28 10:41:10|12448.65|12448.65|12448.65|12448.65|12448.65|12448.65|12448.65|12448.65|0
1656412890000|2022-06-28 10:41:30|12437.54|12437.54|12436.14|12436.14|12437.54|12437.54|12436.14|12436.14|0
1656412990000|2022-06-28 10:43:10|12437.73|12437.73|12434.93|12434.93|12437.73|12437.73|12434.93|12434.93|0
1656413000000|2022-06-28 10:43:20|12431.76|12431.76|12431.76|12431.76|12431.76|12431.76|12431.76|12431.76|0
1656413110000|2022-06-28 10:45:10|12434.93|12434.93|12434.93|12434.93|12434.93|12434.93|12434.93|12434.93|0
1656413140000|2022-06-28 10:45:40|12439.69|12439.69|12441.09|12441.09|12441.09|12441.09|12439.69|12439.69|0
1656413160000|2022-06-28 10:46:00|12439.69|12439.69|12439.69|12439.69|12439.69|12439.69|12439.69|12439.69|0
1656413210000|2022-06-28 10:46:50|12441.09|12441.09|12441.09|12441.09|12441.09|12441.09|12441.09|12441.09|0
1656413260000|2022-06-28 10:47:40|12446.68|12446.68|12445.28|12445.28|12446.68|12446.68|12445.28|12445.28|0
1656413340000|2022-06-28 10:49:00|12448.46|12448.46|12443.7|12443.7|12448.46|12448.46|12443.7|12443.7|0
1656413350000|2022-06-28 10:49:10|12445.07|12445.07|12445.07|12445.07|12446.45|12446.45|12444.16|12444.16|0
1656413390000|2022-06-28 10:49:50|12448.25|12448.25|12448.25|12448.25|12448.25|12448.25|12448.25|12448.25|0
1656413410000|2022-06-28 10:50:10|12453.01|12453.01|12458.6|12458.6|12458.6|12458.6|12453.01|12453.01|0
1656413440000|2022-06-28 10:50:40|12464.19|12464.19|12464.19|12464.19|12464.19|12464.19|12464.19|12464.19|0
1656413480000|2022-06-28 10:51:20|12465.59|12465.59|12465.13|12465.13|12465.59|12465.59|12465.13|12465.13|0
1656413510000|2022-06-28 10:51:50|12462.34|12462.34|12462.34|12462.34|12462.34|12462.34|12462.34|12462.34|0
1656413520000|2022-06-28 10:52:00|12461.42|12461.42|12460.96|12460.96|12461.42|12461.42|12460.96|12460.96|0
1656413790000|2022-06-28 10:56:30|12467.31|12467.31|12467.31|12467.31|12467.31|12467.31|12467.31|12467.31|0
1656413810000|2022-06-28 10:56:50|12474.3|12474.3|12474.3|12474.3|12474.3|12474.3|12474.3|12474.3|0
1656413850000|2022-06-28 10:57:30|12475.68|12475.68|12475.22|12475.22|12475.68|12475.68|12475.22|12475.22|0
1656413900000|2022-06-28 10:58:20|12483.15|12483.15|12483.15|12483.15|12483.15|12483.15|12483.15|12483.15|0
1656413960000|2022-06-28 10:59:20|12479.98|12479.98|12484.17|12484.17|12484.17|12484.17|12479.98|12479.98|0
1656414120000|2022-06-28 11:02:00|12479.41|12479.41|12476.24|12476.24|12479.41|12479.41|12476.24|12476.24|0
1656414170000|2022-06-28 11:02:50|12473.06|12473.06|12473.06|12473.06|12473.06|12473.06|12473.06|12473.06|0
1656414370000|2022-06-28 11:06:10|12477.82|12477.82|12480.62|12480.62|12480.62|12480.62|12477.82|12477.82|0
1656414400000|2022-06-28 11:06:40|12474.27|12474.27|12474.27|12474.27|12474.27|12474.27|12474.27|12474.27|0
1656414420000|2022-06-28 11:07:00|12470.07|12470.07|12470.07|12470.07|12470.07|12470.07|12470.07|12470.07|0
1656414430000|2022-06-28 11:07:10|12466.9|12466.9|12466.9|12466.9|12466.9|12466.9|12466.9|12466.9|0
1656414440000|2022-06-28 11:07:20|12468.49|12468.49|12468.49|12468.49|12468.49|12468.49|12468.49|12468.49|0
1656414490000|2022-06-28 11:08:10|12467.09|12467.09|12465.69|12465.69|12467.09|12467.09|12465.69|12465.69|0
1656414810000|2022-06-28 11:13:30|12470.45|12470.45|12470.45|12470.45|12470.45|12470.45|12470.45|12470.45|0
1656414850000|2022-06-28 11:14:10|12473.63|12473.63|12473.63|12473.63|12473.63|12473.63|12473.63|12473.63|0
1656414860000|2022-06-28 11:14:20|12476.42|12476.42|12476.42|12476.42|12476.42|12476.42|12476.42|12476.42|0
1656414870000|2022-06-28 11:14:30|12477.82|12477.82|12477.82|12477.82|12477.82|12477.82|12477.82|12477.82|0
1656414900000|2022-06-28 11:15:00|12476.42|12476.42|12476.42|12476.42|12476.42|12476.42|12476.42|12476.42|0
1656414910000|2022-06-28 11:15:10|12473.25|12473.25|12473.25|12473.25|12473.25|12473.25|12473.25|12473.25|0
1656414990000|2022-06-28 11:16:30|12470.07|12470.07|12468.49|12468.49|12470.07|12470.07|12468.49|12468.49|0
1656415000000|2022-06-28 11:16:40|12464.29|12464.29|12464.29|12464.29|12464.29|12464.29|12464.29|12464.29|0
1656415170000|2022-06-28 11:19:30|12460.1|12460.1|12460.1|12460.1|12460.1|12460.1|12460.1|12460.1|0
1656415190000|2022-06-28 11:19:50|12462.9|12462.9|12460.1|12460.1|12462.9|12462.9|12460.1|12460.1|0
1656415200000|2022-06-28 11:20:00|12462.9|12462.9|12460.1|12460.1|12462.9|12462.9|12460.1|12460.1|0
1656415240000|2022-06-28 11:20:40|12458.7|12458.7|12457.31|12457.31|12458.7|12458.7|12457.31|12457.31|0
1656415250000|2022-06-28 11:20:50|12458.7|12458.7|12460.1|12460.1|12462.9|12462.9|12458.7|12458.7|0
1656415350000|2022-06-28 11:22:30|12458.7|12458.7|12462.9|12462.9|12462.9|12462.9|12458.7|12458.7|0
1656415360000|2022-06-28 11:22:40|12470.83|12470.83|12466.07|12466.07|12470.83|12470.83|12466.07|12466.07|0
1656415370000|2022-06-28 11:22:50|12461.88|12461.88|12461.88|12461.88|12461.88|12461.88|12461.88|12461.88|0
1656415390000|2022-06-28 11:23:10|12460.48|12460.48|12460.48|12460.48|12464.67|12464.67|12460.48|12460.48|0
1656415400000|2022-06-28 11:23:20|12459.08|12459.08|12459.08|12459.08|12459.08|12459.08|12459.08|12459.08|0
1656415410000|2022-06-28 11:23:30|12461.88|12461.88|12460.48|12460.48|12461.88|12461.88|12460.48|12460.48|0
1656415420000|2022-06-28 11:23:40|12464.67|12464.67|12461.88|12461.88|12464.67|12464.67|12461.88|12461.88|0
1656415430000|2022-06-28 11:23:50|12460.48|12460.48|12460.48|12460.48|12460.48|12460.48|12460.48|12460.48|0
1656415440000|2022-06-28 11:24:00|12463.28|12463.28|12466.07|12466.07|12466.07|12466.07|12463.28|12463.28|0
1656415490000|2022-06-28 11:24:50|12467.66|12467.66|12463.47|12463.47|12467.66|12467.66|12463.47|12463.47|0
1656415500000|2022-06-28 11:25:00|12473.25|12473.25|12476.05|12476.05|12477.44|12477.44|12473.25|12473.25|0
1656415510000|2022-06-28 11:25:10|12480.24|12480.24|12478.84|12478.84|12481.64|12481.64|12478.84|12478.84|0
1656415610000|2022-06-28 11:26:50|12480.24|12480.24|12480.24|12480.24|12480.24|12480.24|12480.24|12480.24|0
1656415650000|2022-06-28 11:27:30|12484.43|12484.43|12492.82|12492.82|12492.82|12492.82|12484.43|12484.43|0
1656415660000|2022-06-28 11:27:40|12494.22|12494.22|12494.22|12494.22|12494.22|12494.22|12494.22|12494.22|0
1656415680000|2022-06-28 11:28:00|12498.98|12498.98|12498.98|12498.98|12498.98|12498.98|12498.98|12498.98|0
1656415820000|2022-06-28 11:30:20|12505.33|12505.33|12505.33|12505.33|12505.33|12505.33|12505.33|12505.33|0
1656416060000|2022-06-28 11:34:20|12502.53|12502.53|12499.74|12499.74|12502.53|12502.53|12499.74|12499.74|0
1656416100000|2022-06-28 11:35:00|12505.33|12505.33|12505.33|12505.33|12505.33|12505.33|12505.33|12505.33|0
1656416120000|2022-06-28 11:35:20|12499.74|12499.74|12495.54|12495.54|12499.74|12499.74|12495.54|12495.54|0
1656416130000|2022-06-28 11:35:30|12489.19|12489.19|12489.19|12489.19|12489.19|12489.19|12489.19|12489.19|0
1656416160000|2022-06-28 11:36:00|12485|12485|12485|12485|12485|12485|12485|12485|0
1656416290000|2022-06-28 11:38:10|12483.41|12483.41|12483.41|12483.41|12483.41|12483.41|12483.41|12483.41|0
1656416320000|2022-06-28 11:38:40|12477.63|12477.63|12477.63|12477.63|12477.63|12477.63|12477.63|12477.63|0
1656416360000|2022-06-28 11:39:20|12480.43|12480.43|12480.43|12480.43|12480.43|12480.43|12480.43|12480.43|0
1656416450000|2022-06-28 11:40:50|12478.84|12478.84|12478.84|12478.84|12478.84|12478.84|12478.84|12478.84|0
1656416550000|2022-06-28 11:42:30|12474.65|12474.65|12473.25|12473.25|12474.65|12474.65|12473.25|12473.25|0
1656416560000|2022-06-28 11:42:40|12471.66|12471.66|12470.07|12470.07|12471.66|12471.66|12470.07|12470.07|0
1656416570000|2022-06-28 11:42:50|12468.68|12468.68|12468.68|12468.68|12468.68|12468.68|12468.68|12468.68|0
1656416590000|2022-06-28 11:43:10|12467.28|12467.28|12467.28|12467.28|12467.28|12467.28|12467.28|12467.28|0
1656416710000|2022-06-28 11:45:10|12470.07|12470.07|12470.07|12470.07|12470.07|12470.07|12470.07|12470.07|0
1656416750000|2022-06-28 11:45:50|12468.49|12468.49|12468.49|12468.49|12468.49|12468.49|12468.49|12468.49|0
1656416770000|2022-06-28 11:46:10|12473.25|12473.25|12466.9|12466.9|12473.25|12473.25|12466.9|12466.9|0
1656416780000|2022-06-28 11:46:20|12465.5|12465.5|12465.5|12465.5|12465.5|12465.5|12465.5|12465.5|0
1656416800000|2022-06-28 11:46:40|12463.91|12463.91|12463.91|12463.91|12463.91|12463.91|12463.91|12463.91|0
1656416850000|2022-06-28 11:47:30|12463|12463|12463|12463|12463|12463|12463|12463|0
1656416870000|2022-06-28 11:47:50|12465.79|12465.79|12465.79|12465.79|12465.79|12465.79|12465.79|12465.79|0
1656416930000|2022-06-28 11:48:50|12468.97|12468.97|12468.97|12468.97|12468.97|12468.97|12468.97|12468.97|0
1656416940000|2022-06-28 11:49:00|12465.79|12465.79|12471.95|12471.95|12471.95|12471.95|12465.79|12465.79|0
1656416980000|2022-06-28 11:49:40|12470.36|12470.36|12470.36|12470.36|12470.36|12470.36|12470.36|12470.36|0
1656417000000|2022-06-28 11:50:00|12471.76|12471.76|12474.56|12474.56|12474.56|12474.56|12471.76|12471.76|0
1656417020000|2022-06-28 11:50:20|12476.15|12476.15|12476.15|12476.15|12476.15|12476.15|12476.15|12476.15|0
1656417080000|2022-06-28 11:51:20|12479.32|12479.32|12479.32|12479.32|12479.32|12479.32|12479.32|12479.32|0
1656417110000|2022-06-28 11:51:50|12475.13|12475.13|12475.13|12475.13|12475.13|12475.13|12475.13|12475.13|0
1656417220000|2022-06-28 11:53:40|12473.73|12473.73|12473.73|12473.73|12473.73|12473.73|12473.73|12473.73|0
1656417250000|2022-06-28 11:54:10|12470.55|12470.55|12468.97|12468.97|12470.55|12470.55|12468.97|12468.97|0
1656417370000|2022-06-28 11:56:10|12467.38|12467.38|12467.38|12467.38|12467.38|12467.38|12467.38|12467.38|0
1656417430000|2022-06-28 11:57:10|12468.78|12468.78|12468.78|12468.78|12468.78|12468.78|12468.78|12468.78|0
1656417440000|2022-06-28 11:57:20|12470.36|12470.36|12471.95|12471.95|12471.95|12471.95|12470.36|12470.36|0
1656417480000|2022-06-28 11:58:00|12475.13|12475.13|12475.13|12475.13|12475.13|12475.13|12475.13|12475.13|0
1656417570000|2022-06-28 11:59:30|12470.93|12470.93|12470.93|12470.93|12470.93|12470.93|12470.93|12470.93|0
1656417630000|2022-06-28 12:00:30|12470.47|12470.47|12470.02|12470.02|12470.47|12470.47|12470.02|12470.02|0
1656417680000|2022-06-28 12:01:20|12473.19|12473.19|12477.38|12477.38|12477.38|12477.38|12473.19|12473.19|0
1656417720000|2022-06-28 12:02:00|12472.62|12472.62|12466.27|12466.27|12472.62|12472.62|12466.27|12466.27|0
1656417740000|2022-06-28 12:02:20|12464.68|12464.68|12464.68|12464.68|12464.68|12464.68|12464.68|12464.68|0
1656417770000|2022-06-28 12:02:50|12464.23|12464.23|12464.23|12464.23|12464.23|12464.23|12464.23|12464.23|0
1656417780000|2022-06-28 12:03:00|12462.83|12462.83|12462.83|12462.83|12462.83|12462.83|12462.83|12462.83|0
1656417800000|2022-06-28 12:03:20|12461.43|12461.43|12461.43|12461.43|12461.43|12461.43|12461.43|12461.43|0
1656417840000|2022-06-28 12:04:00|12464.6|12464.6|12464.6|12464.6|12464.6|12464.6|12464.6|12464.6|0
1656417890000|2022-06-28 12:04:50|12464.15|12464.15|12464.15|12464.15|12464.15|12464.15|12464.15|12464.15|0
1656417900000|2022-06-28 12:05:00|12463.69|12463.69|12463.69|12463.69|12463.69|12463.69|12463.69|12463.69|0
1656417920000|2022-06-28 12:05:20|12464.6|12464.6|12464.6|12464.6|12464.6|12464.6|12464.6|12464.6|0
1656418050000|2022-06-28 12:07:30|12458.25|12458.25|12458.25|12458.25|12458.25|12458.25|12458.25|12458.25|0
1656418070000|2022-06-28 12:07:50|12456.67|12456.67|12455.08|12455.08|12456.67|12456.67|12455.08|12455.08|0
1656418080000|2022-06-28 12:08:00|12456.48|12456.48|12456.48|12456.48|12456.48|12456.48|12456.48|12456.48|0
1656418200000|2022-06-28 12:10:00|12451.72|12451.72|12451.72|12451.72|12451.72|12451.72|12451.72|12451.72|0
1656418210000|2022-06-28 12:10:10|12447.52|12447.52|12447.52|12447.52|12447.52|12447.52|12447.52|12447.52|0
1656418230000|2022-06-28 12:10:30|12450.32|12450.32|12451.72|12451.72|12451.72|12451.72|12450.32|12450.32|0
1656418260000|2022-06-28 12:11:00|12450.32|12450.32|12450.32|12450.32|12450.32|12450.32|12450.32|12450.32|0
1656418290000|2022-06-28 12:11:30|12445.55|12445.55|12447.14|12447.14|12447.14|12447.14|12445.55|12445.55|0
1656418340000|2022-06-28 12:12:20|12445.74|12445.74|12445.74|12445.74|12445.74|12445.74|12445.74|12445.74|0
1656418370000|2022-06-28 12:12:50|12431.46|12431.46|12433.05|12433.05|12433.05|12433.05|12431.46|12431.46|0
1656418380000|2022-06-28 12:13:00|12434.63|12434.63|12434.63|12434.63|12434.63|12434.63|12434.63|12434.63|0
1656418420000|2022-06-28 12:13:40|12429.87|12429.87|12429.87|12429.87|12429.87|12429.87|12429.87|12429.87|0
1656418460000|2022-06-28 12:14:20|12431.46|12431.46|12431.46|12431.46|12431.46|12431.46|12431.46|12431.46|0
1656418520000|2022-06-28 12:15:20|12436.22|12436.22|12436.22|12436.22|12436.22|12436.22|12436.22|12436.22|0
1656418800000|2022-06-28 12:20:00|12431.46|12431.46|12430.06|12430.06|12431.46|12431.46|12430.06|12430.06|0
1656418820000|2022-06-28 12:20:20|12426.88|12426.88|12426.88|12426.88|12426.88|12426.88|12426.88|12426.88|0
1656418850000|2022-06-28 12:20:50|12433.23|12433.23|12433.23|12433.23|12433.23|12433.23|12433.23|12433.23|0
1656418920000|2022-06-28 12:22:00|12430.44|12430.44|12430.44|12430.44|12430.44|12430.44|12430.44|12430.44|0
1656418930000|2022-06-28 12:22:10|12422.5|12422.5|12422.5|12422.5|12422.5|12422.5|12422.5|12422.5|0
1656419050000|2022-06-28 12:24:10|12417.74|12417.74|12417.74|12417.74|12417.74|12417.74|12417.74|12417.74|0
1656419060000|2022-06-28 12:24:20|12414.56|12414.56|12414.56|12414.56|12414.56|12414.56|12414.56|12414.56|0
1656419110000|2022-06-28 12:25:10|12411.39|12411.39|12407.2|12407.2|12411.39|12411.39|12407.2|12407.2|0
1656419140000|2022-06-28 12:25:40|12406.74|12406.74|12406.74|12406.74|12406.74|12406.74|12406.74|12406.74|0
1656419150000|2022-06-28 12:25:50|12400.39|12400.39|12400.39|12400.39|12400.39|12400.39|12400.39|12400.39|0
1656419160000|2022-06-28 12:26:00|12401.98|12401.98|12401.98|12401.98|12401.98|12401.98|12401.98|12401.98|0
1656419190000|2022-06-28 12:26:30|12400.39|12400.39|12400.39|12400.39|12400.39|12400.39|12400.39|12400.39|0
1656419200000|2022-06-28 12:26:40|12401.79|12401.79|12401.79|12401.79|12401.79|12401.79|12401.79|12401.79|0
1656419240000|2022-06-28 12:27:20|12404.58|12404.58|12407.38|12407.38|12407.38|12407.38|12404.58|12404.58|0
1656419250000|2022-06-28 12:27:30|12410.55|12410.55|12410.55|12410.55|12410.55|12410.55|12410.55|12410.55|0
1656419260000|2022-06-28 12:27:40|12409.15|12409.15|12406.36|12406.36|12409.15|12409.15|12406.36|12406.36|0
1656419310000|2022-06-28 12:28:30|12404.77|12404.77|12404.77|12404.77|12404.77|12404.77|12404.77|12404.77|0
1656419360000|2022-06-28 12:29:20|12403.18|12403.18|12401.6|12401.6|12403.18|12403.18|12401.6|12401.6|0
1656419400000|2022-06-28 12:30:00|12402.99|12402.99|12405.79|12405.79|12407.19|12407.19|12402.99|12402.99|0
1656419420000|2022-06-28 12:30:20|12404.39|12404.39|12404.39|12404.39|12404.39|12404.39|12404.39|12404.39|0
1656419430000|2022-06-28 12:30:30|12402.99|12402.99|12398.23|12398.23|12402.99|12402.99|12398.23|12398.23|0
1656419510000|2022-06-28 12:31:50|12396.83|12396.83|12396.83|12396.83|12396.83|12396.83|12396.83|12396.83|0
1656419520000|2022-06-28 12:32:00|12400.01|12400.01|12397.21|12397.21|12400.01|12400.01|12397.21|12397.21|0
1656419570000|2022-06-28 12:32:50|12400.39|12400.39|12400.39|12400.39|12400.39|12400.39|12400.39|12400.39|0
1656419620000|2022-06-28 12:33:40|12398.8|12398.8|12405.15|12405.15|12405.15|12405.15|12398.8|12398.8|0
1656419660000|2022-06-28 12:34:20|12404.69|12404.69|12404.69|12404.69|12404.69|12404.69|12404.69|12404.69|0
1656419670000|2022-06-28 12:34:30|12399.93|12399.93|12399.93|12399.93|12399.93|12399.93|12399.93|12399.93|0
1656419760000|2022-06-28 12:36:00|12402.72|12402.72|12407.49|12407.49|12407.49|12407.49|12402.72|12402.72|0
1656419950000|2022-06-28 12:39:10|12409.07|12409.07|12409.07|12409.07|12409.07|12409.07|12409.07|12409.07|0
1656420030000|2022-06-28 12:40:30|12423.36|12423.36|12423.36|12423.36|12423.36|12423.36|12423.36|12423.36|0
1656420040000|2022-06-28 12:40:40|12429.71|12429.71|12432.89|12432.89|12432.89|12432.89|12429.71|12429.71|0
1656420050000|2022-06-28 12:40:50|12437.65|12437.65|12437.65|12437.65|12437.65|12437.65|12437.65|12437.65|0
1656420060000|2022-06-28 12:41:00|12444|12444|12446.79|12446.79|12448.19|12448.19|12444|12444|0
1656420110000|2022-06-28 12:41:50|12451.56|12451.56|12451.56|12451.56|12451.56|12451.56|12451.56|12451.56|0
1656420200000|2022-06-28 12:43:20|12449.97|12449.97|12448.38|12448.38|12449.97|12449.97|12448.38|12448.38|0
1656420210000|2022-06-28 12:43:30|12449.97|12449.97|12449.97|12449.97|12449.97|12449.97|12449.97|12449.97|0
1656420310000|2022-06-28 12:45:10|12451.56|12451.56|12456.32|12456.32|12456.32|12456.32|12449.97|12449.97|0
1656420350000|2022-06-28 12:45:50|12451.56|12451.56|12451.56|12451.56|12451.56|12451.56|12451.56|12451.56|0
1656420410000|2022-06-28 12:46:50|12450.16|12450.16|12450.16|12450.16|12450.16|12450.16|12450.16|12450.16|0
1656420430000|2022-06-28 12:47:10|12448.76|12448.76|12448.76|12448.76|12448.76|12448.76|12448.76|12448.76|0
1656420450000|2022-06-28 12:47:30|12447.36|12447.36|12447.36|12447.36|12447.36|12447.36|12447.36|12447.36|0
1656420490000|2022-06-28 12:48:10|12446.9|12446.9|12446.9|12446.9|12446.9|12446.9|12446.9|12446.9|0
1656420500000|2022-06-28 12:48:20|12443.73|12443.73|12443.73|12443.73|12443.73|12443.73|12443.73|12443.73|0
1656420590000|2022-06-28 12:49:50|12448.49|12448.49|12448.49|12448.49|12448.49|12448.49|12448.49|12448.49|0
1656420680000|2022-06-28 12:51:20|12453.25|12453.25|12453.25|12453.25|12453.25|12453.25|12453.25|12453.25|0
1656420740000|2022-06-28 12:52:20|12450.46|12450.46|12450.46|12450.46|12450.46|12450.46|12450.46|12450.46|0
1656420780000|2022-06-28 12:53:00|12453.25|12453.25|12456.05|12456.05|12456.05|12456.05|12453.25|12453.25|0
1656420800000|2022-06-28 12:53:20|12463.99|12463.99|12462.4|12462.4|12463.99|12463.99|12462.4|12462.4|0
1656420840000|2022-06-28 12:54:00|12463.8|12463.8|12463.8|12463.8|12463.8|12463.8|12463.8|12463.8|0
1656420900000|2022-06-28 12:55:00|12466.97|12466.97|12465.38|12465.38|12466.97|12466.97|12465.38|12465.38|0
1656420940000|2022-06-28 12:55:40|12463.8|12463.8|12463.8|12463.8|12463.8|12463.8|12463.8|12463.8|0
1656420960000|2022-06-28 12:56:00|12465.38|12465.38|12465.38|12465.38|12465.38|12465.38|12465.38|12465.38|0
1656421030000|2022-06-28 12:57:10|12461.19|12461.19|12459.6|12459.6|12461.19|12461.19|12459.6|12459.6|0
1656421040000|2022-06-28 12:57:20|12461.19|12461.19|12461.19|12461.19|12461.19|12461.19|12461.19|12461.19|0
1656421070000|2022-06-28 12:57:50|12462.78|12462.78|12462.78|12462.78|12462.78|12462.78|12462.78|12462.78|0
1656421120000|2022-06-28 12:58:40|12461.38|12461.38|12461.38|12461.38|12461.38|12461.38|12461.38|12461.38|0
1656421130000|2022-06-28 12:58:50|12462.78|12462.78|12464.18|12464.18|12464.18|12464.18|12462.78|12462.78|0
1656421140000|2022-06-28 12:59:00|12465.57|12465.57|12465.57|12465.57|12465.57|12465.57|12465.57|12465.57|0
1656421150000|2022-06-28 12:59:10|12462.4|12462.4|12462.4|12462.4|12462.4|12462.4|12462.4|12462.4|0
1656421170000|2022-06-28 12:59:30|12465.57|12465.57|12465.57|12465.57|12465.57|12465.57|12465.57|12465.57|0
1656421180000|2022-06-28 12:59:40|12465.11|12465.11|12465.11|12465.11|12465.11|12465.11|12465.11|12465.11|0
1656421190000|2022-06-28 12:59:50|12461.94|12461.94|12461.94|12461.94|12461.94|12461.94|12461.94|12461.94|0
1656421210000|2022-06-28 13:00:10|12463.53|12463.53|12463.53|12463.53|12463.53|12463.53|12463.53|12463.53|0
1656421250000|2022-06-28 13:00:50|12464.92|12464.92|12466.32|12466.32|12466.32|12466.32|12464.92|12464.92|0
1656421300000|2022-06-28 13:01:40|12467.91|12467.91|12467.91|12467.91|12467.91|12467.91|12467.91|12467.91|0
1656421310000|2022-06-28 13:01:50|12466.51|12466.51|12466.51|12466.51|12466.51|12466.51|12466.51|12466.51|0
1656421340000|2022-06-28 13:02:20|12461.75|12461.75|12461.75|12461.75|12461.75|12461.75|12461.75|12461.75|0
1656421460000|2022-06-28 13:04:20|12468.1|12468.1|12468.1|12468.1|12468.1|12468.1|12468.1|12468.1|0
1656421470000|2022-06-28 13:04:30|12462.51|12462.51|12462.51|12462.51|12462.51|12462.51|12462.51|12462.51|0
1656421500000|2022-06-28 13:05:00|12459.33|12459.33|12459.33|12459.33|12459.33|12459.33|12459.33|12459.33|0
1656421510000|2022-06-28 13:05:10|12460.92|12460.92|12460.92|12460.92|12460.92|12460.92|12460.92|12460.92|0
1656421520000|2022-06-28 13:05:20|12462.51|12462.51|12462.51|12462.51|12462.51|12462.51|12462.51|12462.51|0
1656421530000|2022-06-28 13:05:30|12460.92|12460.92|12460.92|12460.92|12460.92|12460.92|12460.92|12460.92|0
1656421540000|2022-06-28 13:05:40|12458.13|12458.13|12454.95|12454.95|12458.13|12458.13|12454.95|12454.95|0
1656421580000|2022-06-28 13:06:20|12453.55|12453.55|12453.55|12453.55|12453.55|12453.55|12453.55|12453.55|0
1656421600000|2022-06-28 13:06:40|12455.14|12455.14|12453.55|12453.55|12455.14|12455.14|12453.55|12453.55|0
1656421640000|2022-06-28 13:07:20|12450.76|12450.76|12450.76|12450.76|12450.76|12450.76|12450.76|12450.76|0
1656421650000|2022-06-28 13:07:30|12452.15|12452.15|12452.15|12452.15|12452.15|12452.15|12452.15|12452.15|0
1656421700000|2022-06-28 13:08:20|12448.98|12448.98|12448.98|12448.98|12448.98|12448.98|12448.98|12448.98|0
1656421740000|2022-06-28 13:09:00|12448.06|12448.06|12445.27|12445.27|12448.06|12448.06|12445.27|12445.27|0
1656421800000|2022-06-28 13:10:00|12440.5|12440.5|12440.5|12440.5|12440.5|12440.5|12440.5|12440.5|0
1656421840000|2022-06-28 13:10:40|12439.13|12439.13|12435.03|12435.03|12439.13|12439.13|12435.03|12435.03|0
1656421870000|2022-06-28 13:11:10|12433.64|12433.64|12433.64|12433.64|12433.64|12433.64|12433.64|12433.64|0
1656421890000|2022-06-28 13:11:30|12435.22|12435.22|12435.22|12435.22|12435.22|12435.22|12435.22|12435.22|0
1656421980000|2022-06-28 13:13:00|12434.76|12434.76|12436.35|12436.35|12436.35|12436.35|12434.76|12434.76|0
1656421990000|2022-06-28 13:13:10|12433.56|12433.56|12433.56|12433.56|12433.56|12433.56|12433.56|12433.56|0
1656422010000|2022-06-28 13:13:30|12435.14|12435.14|12433.56|12433.56|12435.14|12435.14|12433.56|12433.56|0
1656422020000|2022-06-28 13:13:40|12436.35|12436.35|12433.56|12433.56|12436.35|12436.35|12433.56|12433.56|0
1656422030000|2022-06-28 13:13:50|12436.73|12436.73|12440.15|12440.15|12440.15|12440.15|12436.73|12436.73|0
1656422140000|2022-06-28 13:15:40|12441.74|12441.74|12441.74|12441.74|12441.74|12441.74|12441.74|12441.74|0
1656422170000|2022-06-28 13:16:10|12443.33|12443.33|12443.33|12443.33|12443.33|12443.33|12443.33|12443.33|0
1656422270000|2022-06-28 13:17:50|12444.92|12444.92|12446.5|12446.5|12446.5|12446.5|12444.92|12444.92|0
1656422280000|2022-06-28 13:18:00|12449.68|12449.68|12451.27|12451.27|12451.27|12451.27|12448.09|12448.09|0
1656422290000|2022-06-28 13:18:10|12452.85|12452.85|12452.85|12452.85|12452.85|12452.85|12452.85|12452.85|0
1656422300000|2022-06-28 13:18:20|12457.62|12457.62|12451.27|12451.27|12457.62|12457.62|12451.27|12451.27|0
1656422450000|2022-06-28 13:20:50|12452.66|12452.66|12451.27|12451.27|12454.06|12454.06|12449.87|12449.87|0
1656422520000|2022-06-28 13:22:00|12452.66|12452.66|12452.66|12452.66|12452.66|12452.66|12452.66|12452.66|0
1656422540000|2022-06-28 13:22:20|12454.25|12454.25|12454.25|12454.25|12454.25|12454.25|12454.25|12454.25|0
1656422550000|2022-06-28 13:22:30|12452.85|12452.85|12452.85|12452.85|12452.85|12452.85|12452.85|12452.85|0
1656422560000|2022-06-28 13:22:40|12456.03|12456.03|12457.62|12457.62|12457.62|12457.62|12456.03|12456.03|0
1656422650000|2022-06-28 13:24:10|12451.27|12451.27|12444.92|12444.92|12451.27|12451.27|12444.92|12444.92|0
1656422660000|2022-06-28 13:24:20|12442.12|12442.12|12440.72|12440.72|12442.12|12442.12|12440.72|12440.72|0
1656422690000|2022-06-28 13:24:50|12436.53|12436.53|12436.53|12436.53|12436.53|12436.53|12436.53|12436.53|0
1656422790000|2022-06-28 13:26:30|12437.93|12437.93|12430.82|12430.82|12443.52|12443.52|12430.82|12430.82|0
1656422800000|2022-06-28 13:26:40|12437.17|12437.17|12433.99|12433.99|12437.17|12437.17|12433.99|12433.99|0
1656422850000|2022-06-28 13:27:30|12429.23|12429.23|12429.23|12429.23|12429.23|12429.23|12429.23|12429.23|0
1656422880000|2022-06-28 13:28:00|12426.06|12426.06|12426.06|12426.06|12426.06|12426.06|12426.06|12426.06|0
1656422910000|2022-06-28 13:28:30|12423.26|12423.26|12423.26|12423.26|12423.26|12423.26|12423.26|12423.26|0
1656422950000|2022-06-28 13:29:10|12421.86|12421.86|12421.86|12421.86|12421.86|12421.86|12421.86|12421.86|0
1656423000000|2022-06-28 13:30:00|12420.28|12420.28|12420.28|12420.28|12420.28|12420.28|12415.51|12415.51|0
1656423010000|2022-06-28 13:30:10|12421.86|12421.86|12421.86|12421.86|12421.86|12421.86|12421.86|12421.86|0
1656423020000|2022-06-28 13:30:20|12423.26|12423.26|12423.26|12423.26|12423.26|12423.26|12423.26|12423.26|0
1656423030000|2022-06-28 13:30:30|12420.47|12420.47|12420.47|12420.47|12420.47|12420.47|12420.47|12420.47|0
1656423040000|2022-06-28 13:30:40|12422.05|12422.05|12425.23|12425.23|12425.23|12425.23|12422.05|12422.05|0
1656423060000|2022-06-28 13:31:00|12426.82|12426.82|12429.99|12429.99|12429.99|12429.99|12426.82|12426.82|0
1656423080000|2022-06-28 13:31:20|12432.29|12432.29|12432.18|12432.18|12436.94|12436.94|12432.18|12432.18|0
1656423100000|2022-06-28 13:31:40|12433.76|12433.76|12435.64|12435.64|12435.64|12435.64|12433.76|12433.76|0
1656423110000|2022-06-28 13:31:50|12438.82|12438.82|12438.82|12438.82|12438.82|12438.82|12438.82|12438.82|0
1656423120000|2022-06-28 13:32:00|12443.01|12443.01|12443.01|12443.01|12443.01|12443.01|12443.01|12443.01|0
1656423130000|2022-06-28 13:32:10|12448.6|12448.6|12451.4|12451.4|12451.4|12451.4|12448.6|12448.6|0
1656423160000|2022-06-28 13:32:40|12448.6|12448.6|12454.19|12454.19|12454.19|12454.19|12448.6|12448.6|0
1656423170000|2022-06-28 13:32:50|12454.65|12454.65|12454.65|12454.65|12454.65|12454.65|12454.65|12454.65|0
1656423190000|2022-06-28 13:33:10|12457.45|12457.45|12482.47|12482.47|12482.47|12482.47|12457.45|12457.45|0
1656423240000|2022-06-28 13:34:00|12479.67|12479.67|12479.67|12479.67|12479.67|12479.67|12479.67|12479.67|0
1656423250000|2022-06-28 13:34:10|12476.5|12476.5|12470.34|12470.34|12476.5|12476.5|12470.34|12470.34|0
1656423260000|2022-06-28 13:34:20|12465.57|12465.57|12465.57|12465.57|12465.57|12465.57|12465.57|12465.57|0
1656423280000|2022-06-28 13:34:40|12466.03|12466.03|12466.03|12466.03|12466.03|12466.03|12466.03|12466.03|0
1656423320000|2022-06-28 13:35:20|12456.25|12456.25|12456.25|12456.25|12456.25|12456.25|12456.25|12456.25|0
1656423330000|2022-06-28 13:35:30|12454.85|12454.85|12454.85|12454.85|12454.85|12454.85|12454.85|12454.85|0
1656423420000|2022-06-28 13:37:00|12458.03|12458.03|12458.03|12458.03|12458.03|12458.03|12458.03|12458.03|0
1656423430000|2022-06-28 13:37:10|12459.61|12459.61|12459.61|12459.61|12459.61|12459.61|12459.61|12459.61|0
1656423440000|2022-06-28 13:37:20|12455.42|12455.42|12455.42|12455.42|12455.42|12455.42|12455.42|12455.42|0
1656423450000|2022-06-28 13:37:30|12453.83|12453.83|12453.83|12453.83|12453.83|12453.83|12453.83|12453.83|0
1656423480000|2022-06-28 13:38:00|12455.23|12455.23|12458.03|12458.03|12458.03|12458.03|12455.23|12455.23|0
1656423490000|2022-06-28 13:38:10|12456.63|12456.63|12456.63|12456.63|12458.03|12458.03|12456.63|12456.63|0
1656423500000|2022-06-28 13:38:20|12459.42|12459.42|12456.63|12456.63|12459.42|12459.42|12456.63|12456.63|0
1656423520000|2022-06-28 13:38:40|12470.91|12470.91|12468.12|12468.12|12470.91|12470.91|12468.12|12468.12|0
1656423580000|2022-06-28 13:39:40|12477.64|12477.64|12477.64|12477.64|12477.64|12477.64|12477.64|12477.64|0
1656423590000|2022-06-28 13:39:50|12485.58|12485.58|12485.58|12485.58|12485.58|12485.58|12485.58|12485.58|0
1656423600000|2022-06-28 13:40:00|12488.38|12488.38|12488.38|12488.38|12491.17|12491.17|12488.38|12488.38|0
1656423610000|2022-06-28 13:40:10|12491.55|12491.55|12491.55|12491.55|12491.55|12491.55|12491.55|12491.55|0
1656423620000|2022-06-28 13:40:20|12498.54|12498.54|12500.13|12500.13|12500.13|12500.13|12498.54|12498.54|0
1656423630000|2022-06-28 13:40:30|12502.92|12502.92|12502.92|12502.92|12502.92|12502.92|12502.92|12502.92|0
1656423660000|2022-06-28 13:41:00|12504.51|12504.51|12504.51|12504.51|12504.51|12504.51|12504.51|12504.51|0
1656423670000|2022-06-28 13:41:10|12505.91|12505.91|12505.91|12505.91|12505.91|12505.91|12505.91|12505.91|0
1656423700000|2022-06-28 13:41:40|12507.31|12507.31|12507.31|12507.31|12507.31|12507.31|12507.31|12507.31|0
1656423710000|2022-06-28 13:41:50|12504.13|12504.13|12504.13|12504.13|12504.13|12504.13|12504.13|12504.13|0
1656423720000|2022-06-28 13:42:00|12507.31|12507.31|12507.31|12507.31|12507.31|12507.31|12507.31|12507.31|0
1656423730000|2022-06-28 13:42:10|12512.9|12512.9|12517.66|12517.66|12517.66|12517.66|12512.9|12512.9|0
1656423740000|2022-06-28 13:42:20|12524.65|12524.65|12524.65|12524.65|12524.65|12524.65|12524.65|12524.65|0
1656423760000|2022-06-28 13:42:40|12516.26|12516.26|12516.26|12516.26|12516.26|12516.26|12516.26|12516.26|0
1656423770000|2022-06-28 13:42:50|12514.86|12514.86|12514.86|12514.86|12514.86|12514.86|12514.86|12514.86|0
1656423790000|2022-06-28 13:43:10|12513.47|12513.47|12513.47|12513.47|12513.47|12513.47|12513.47|12513.47|0
1656423820000|2022-06-28 13:43:40|12510.29|12510.29|12508.7|12508.7|12510.29|12510.29|12508.7|12508.7|0
1656423840000|2022-06-28 13:44:00|12507.31|12507.31|12507.31|12507.31|12507.31|12507.31|12507.31|12507.31|0
1656423850000|2022-06-28 13:44:10|12499.37|12499.37|12499.37|12499.37|12499.37|12499.37|12499.37|12499.37|0
1656423880000|2022-06-28 13:44:40|12510.48|12510.48|12510.48|12510.48|12510.48|12510.48|12510.48|12510.48|0
1656423890000|2022-06-28 13:44:50|12509.08|12509.08|12509.08|12509.08|12509.08|12509.08|12509.08|12509.08|0
1656423900000|2022-06-28 13:45:00|12514.67|12514.67|12517.43|12517.43|12517.43|12517.43|12514.67|12514.67|0
1656423920000|2022-06-28 13:45:20|12515.84|12515.84|12515.84|12515.84|12515.84|12515.84|12515.84|12515.84|0
1656423970000|2022-06-28 13:46:10|12514.25|12514.25|12514.25|12514.25|12514.25|12514.25|12514.25|12514.25|0
1656424080000|2022-06-28 13:48:00|12515.65|12515.65|12512.29|12512.29|12517.05|12517.05|12512.29|12512.29|0
1656424090000|2022-06-28 13:48:10|12513.69|12513.69|12513.69|12513.69|12513.69|12513.69|12513.69|12513.69|0
1656424100000|2022-06-28 13:48:20|12508.92|12508.92|12508.92|12508.92|12508.92|12508.92|12508.92|12508.92|0
1656424130000|2022-06-28 13:48:50|12509.38|12509.38|12502.39|12502.39|12509.38|12509.38|12502.39|12502.39|0
1656424140000|2022-06-28 13:49:00|12501|12501|12501|12501|12501|12501|12501|12501|0
1656424150000|2022-06-28 13:49:10|12499.6|12499.6|12503.79|12503.79|12503.79|12503.79|12499.6|12499.6|0
1656424160000|2022-06-28 13:49:20|12501|12501|12502.39|12502.39|12502.39|12502.39|12501|12501|0
1656424180000|2022-06-28 13:49:40|12503.98|12503.98|12506.78|12506.78|12506.78|12506.78|12503.98|12503.98|0
1656424190000|2022-06-28 13:49:50|12511.54|12511.54|12511.54|12511.54|12511.54|12511.54|12511.54|12511.54|0
1656424260000|2022-06-28 13:51:00|12514.71|12514.71|12516.49|12516.49|12517.89|12517.89|12514.71|12514.71|0
1656424300000|2022-06-28 13:51:40|12513.32|12513.32|12513.32|12513.32|12513.32|12513.32|12513.32|12513.32|0
1656424340000|2022-06-28 13:52:20|12514.9|12514.9|12514.9|12514.9|12514.9|12514.9|12514.9|12514.9|0
1656424350000|2022-06-28 13:52:30|12518.08|12518.08|12518.08|12518.08|12518.08|12518.08|12518.08|12518.08|0
1656424360000|2022-06-28 13:52:40|12519.48|12519.48|12525.83|12525.83|12525.83|12525.83|12519.48|12519.48|0
1656424400000|2022-06-28 13:53:20|12519.48|12519.48|12519.48|12519.48|12519.48|12519.48|12519.48|12519.48|0
1656424410000|2022-06-28 13:53:30|12521.06|12521.06|12521.06|12521.06|12521.06|12521.06|12521.06|12521.06|0
1656424440000|2022-06-28 13:54:00|12517.89|12517.89|12517.89|12517.89|12517.89|12517.89|12517.89|12517.89|0
1656424470000|2022-06-28 13:54:30|12513.13|12513.13|12514.71|12514.71|12514.71|12514.71|12513.13|12513.13|0
1656424500000|2022-06-28 13:55:00|12514.25|12514.25|12514.25|12514.25|12514.25|12514.25|12514.25|12514.25|0
1656424510000|2022-06-28 13:55:10|12511.08|12511.08|12504.92|12504.92|12511.08|12511.08|12504.92|12504.92|0
1656424520000|2022-06-28 13:55:20|12500.16|12500.16|12498.76|12498.76|12500.16|12500.16|12498.76|12498.76|0
1656424530000|2022-06-28 13:55:30|12498.3|12498.3|12498.3|12498.3|12498.3|12498.3|12498.3|12498.3|0
1656424560000|2022-06-28 13:56:00|12496.9|12496.9|12498.3|12498.3|12498.3|12498.3|12496.9|12496.9|0
1656424650000|2022-06-28 13:57:30|12491.95|12491.95|12491.95|12491.95|12491.95|12491.95|12491.95|12491.95|0
1656424660000|2022-06-28 13:57:40|12495.12|12495.12|12495.12|12495.12|12495.12|12495.12|12495.12|12495.12|0
1656424680000|2022-06-28 13:58:00|12494.67|12494.67|12494.67|12494.67|12494.67|12494.67|12494.67|12494.67|0
1656424710000|2022-06-28 13:58:30|12493.27|12493.27|12493.27|12493.27|12493.27|12493.27|12493.27|12493.27|0
1656424810000|2022-06-28 14:00:10|12494.86|12494.86|12496.25|12496.25|12504|12504|12494.86|12494.86|0
1656424890000|2022-06-28 14:01:30|12504.19|12504.19|12499.43|12499.43|12504.19|12504.19|12499.43|12499.43|0
1656424900000|2022-06-28 14:01:40|12494.67|12494.67|12494.67|12494.67|12494.67|12494.67|12494.67|12494.67|0
1656424910000|2022-06-28 14:01:50|12489.9|12489.9|12489.9|12489.9|12489.9|12489.9|12489.9|12489.9|0
1656424920000|2022-06-28 14:02:00|12494.67|12494.67|12494.67|12494.67|12494.67|12494.67|12494.67|12494.67|0
1656424940000|2022-06-28 14:02:20|12491.87|12491.87|12490.47|12490.47|12491.87|12491.87|12490.47|12490.47|0
1656424950000|2022-06-28 14:02:30|12484.12|12484.12|12484.12|12484.12|12484.12|12484.12|12484.12|12484.12|0
1656424960000|2022-06-28 14:02:40|12485.71|12485.71|12485.71|12485.71|12485.71|12485.71|12485.71|12485.71|0
1656424980000|2022-06-28 14:03:00|12477.77|12477.77|12474.6|12474.6|12477.77|12477.77|12474.6|12474.6|0
1656424990000|2022-06-28 14:03:10|12469.01|12469.01|12469.01|12469.01|12469.01|12469.01|12469.01|12469.01|0
1656425040000|2022-06-28 14:04:00|12464.24|12464.24|12464.24|12464.24|12464.24|12464.24|12464.24|12464.24|0
1656425060000|2022-06-28 14:04:20|12463.33|12463.33|12463.33|12463.33|12463.33|12463.33|12463.33|12463.33|0
1656425070000|2022-06-28 14:04:30|12457.74|12457.74|12457.74|12457.74|12457.74|12457.74|12457.74|12457.74|0
1656425110000|2022-06-28 14:05:10|12456.34|12456.34|12456.34|12456.34|12456.34|12456.34|12456.34|12456.34|0
1656425120000|2022-06-28 14:05:20|12453.16|12453.16|12451.58|12451.58|12453.16|12453.16|12451.58|12451.58|0
1656425180000|2022-06-28 14:06:20|12449.99|12449.99|12449.99|12449.99|12449.99|12449.99|12449.99|12449.99|0
1656425210000|2022-06-28 14:06:50|12446.81|12446.81|12445.23|12445.23|12446.81|12446.81|12445.23|12445.23|0
1656425220000|2022-06-28 14:07:00|12442.05|12442.05|12442.05|12442.05|12442.05|12442.05|12442.05|12442.05|0
1656425230000|2022-06-28 14:07:10|12442.51|12442.51|12438.88|12438.88|12442.51|12442.51|12438.88|12438.88|0
1656425250000|2022-06-28 14:07:30|12434.68|12434.68|12434.68|12434.68|12434.68|12434.68|12434.68|12434.68|0
1656425260000|2022-06-28 14:07:40|12437.86|12437.86|12437.86|12437.86|12437.86|12437.86|12437.86|12437.86|0
1656425270000|2022-06-28 14:07:50|12439.25|12439.25|12439.25|12439.25|12439.25|12439.25|12439.25|12439.25|0
1656425280000|2022-06-28 14:08:00|12440.65|12440.65|12440.65|12440.65|12440.65|12440.65|12440.65|12440.65|0
1656425290000|2022-06-28 14:08:10|12447|12447|12447|12447|12447|12447|12447|12447|0
1656425310000|2022-06-28 14:08:30|12448.59|12448.59|12450.18|12450.18|12450.18|12450.18|12445.42|12445.42|0
1656425320000|2022-06-28 14:08:40|12445.42|12445.42|12448.59|12448.59|12448.59|12448.59|12445.42|12445.42|0
1656425330000|2022-06-28 14:08:50|12447|12447|12450.18|12450.18|12450.18|12450.18|12443.83|12443.83|0
1656425340000|2022-06-28 14:09:00|12452.97|12452.97|12452.97|12452.97|12452.97|12452.97|12452.97|12452.97|0
1656425350000|2022-06-28 14:09:10|12456.15|12456.15|12456.15|12456.15|12456.15|12456.15|12456.15|12456.15|0
1656425360000|2022-06-28 14:09:20|12461.74|12461.74|12462.66|12462.66|12462.66|12462.66|12461.74|12461.74|0
1656425370000|2022-06-28 14:09:30|12465.83|12465.83|12465.83|12465.83|12465.83|12465.83|12465.83|12465.83|0
1656425380000|2022-06-28 14:09:40|12464.24|12464.24|12464.24|12464.24|12464.24|12464.24|12464.24|12464.24|0
1656425420000|2022-06-28 14:10:20|12465.83|12465.83|12465.83|12465.83|12465.83|12465.83|12465.83|12465.83|0
1656425430000|2022-06-28 14:10:30|12462.66|12462.66|12462.66|12462.66|12462.66|12462.66|12462.66|12462.66|0
1656425470000|2022-06-28 14:11:10|12467.42|12467.42|12467.42|12467.42|12467.42|12467.42|12467.42|12467.42|0
1656425490000|2022-06-28 14:11:30|12469.01|12469.01|12469.01|12469.01|12469.01|12469.01|12469.01|12469.01|0
1656425500000|2022-06-28 14:11:40|12467.42|12467.42|12464.24|12464.24|12467.42|12467.42|12464.24|12464.24|0
1656425520000|2022-06-28 14:12:00|12469.01|12469.01|12475.36|12475.36|12475.36|12475.36|12469.01|12469.01|0
1656425530000|2022-06-28 14:12:10|12473.77|12473.77|12476.56|12476.56|12476.56|12476.56|12473.77|12473.77|0
1656425570000|2022-06-28 14:12:50|12474.98|12474.98|12474.98|12474.98|12474.98|12474.98|12474.98|12474.98|0
1656425580000|2022-06-28 14:13:00|12473.39|12473.39|12467.04|12467.04|12473.39|12473.39|12467.04|12467.04|0
1656425640000|2022-06-28 14:14:00|12465.45|12465.45|12465.45|12465.45|12465.45|12465.45|12465.45|12465.45|0
1656425690000|2022-06-28 14:14:50|12467.04|12467.04|12467.04|12467.04|12467.04|12467.04|12467.04|12467.04|0
1656425720000|2022-06-28 14:15:20|12470.22|12470.22|12474.98|12474.98|12474.98|12474.98|12470.22|12470.22|0
1656425730000|2022-06-28 14:15:30|12477.73|12477.73|12477.73|12477.73|12477.73|12477.73|12477.73|12477.73|0
1656425740000|2022-06-28 14:15:40|12480.53|12480.53|12480.53|12480.53|12480.53|12480.53|12480.53|12480.53|0
1656425750000|2022-06-28 14:15:50|12479.13|12479.13|12477.73|12477.73|12479.13|12479.13|12477.73|12477.73|0
1656425770000|2022-06-28 14:16:10|12472.97|12472.97|12472.97|12472.97|12472.97|12472.97|12472.97|12472.97|0
1656425780000|2022-06-28 14:16:20|12469.79|12469.79|12469.79|12469.79|12469.79|12469.79|12469.79|12469.79|0
1656425790000|2022-06-28 14:16:30|12466.62|12466.62|12466.62|12466.62|12466.62|12466.62|12466.62|12466.62|0
1656425860000|2022-06-28 14:17:40|12465.22|12465.22|12465.22|12465.22|12465.22|12465.22|12465.22|12465.22|0
1656425870000|2022-06-28 14:17:50|12466.81|12466.81|12466.81|12466.81|12466.81|12466.81|12466.81|12466.81|0
1656425900000|2022-06-28 14:18:20|12469.98|12469.98|12467.94|12467.94|12469.98|12469.98|12467.94|12467.94|0
1656425910000|2022-06-28 14:18:30|12469.32|12469.32|12469.32|12469.32|12469.32|12469.32|12469.32|12469.32|0
1656425920000|2022-06-28 14:18:40|12466.14|12466.14|12466.14|12466.14|12466.14|12466.14|12466.14|12466.14|0
1656425950000|2022-06-28 14:19:10|12470.9|12470.9|12470.9|12470.9|12470.9|12470.9|12470.9|12470.9|0
1656425990000|2022-06-28 14:19:50|12469.32|12469.32|12469.32|12469.32|12469.32|12469.32|12469.32|12469.32|0
1656426000000|2022-06-28 14:20:00|12467.92|12467.92|12461.51|12461.51|12467.92|12467.92|12459.92|12459.92|0
1656426020000|2022-06-28 14:20:20|12460.11|12460.11|12460.11|12460.11|12460.11|12460.11|12460.11|12460.11|0
1656426060000|2022-06-28 14:21:00|12458.52|12458.52|12458.52|12458.52|12458.52|12458.52|12458.52|12458.52|0
1656426070000|2022-06-28 14:21:10|12455.73|12455.73|12458.52|12458.52|12458.52|12458.52|12455.73|12455.73|0
1656426080000|2022-06-28 14:21:20|12459.92|12459.92|12461.32|12461.32|12462.72|12462.72|12459.92|12459.92|0
1656426090000|2022-06-28 14:21:30|12458.52|12458.52|12452.17|12452.17|12458.52|12458.52|12452.17|12452.17|0
1656426100000|2022-06-28 14:21:40|12453.76|12453.76|12452.17|12452.17|12453.76|12453.76|12452.17|12452.17|0
1656426110000|2022-06-28 14:21:50|12456.37|12456.37|12456.37|12456.37|12456.37|12456.37|12456.37|12456.37|0
1656426130000|2022-06-28 14:22:10|12457.76|12457.76|12457.76|12457.76|12457.76|12457.76|12457.76|12457.76|0
1656426140000|2022-06-28 14:22:20|12454.97|12454.97|12454.97|12454.97|12454.97|12454.97|12454.97|12454.97|0
1656426170000|2022-06-28 14:22:50|12452.17|12452.17|12449|12449|12452.17|12452.17|12449|12449|0
1656426190000|2022-06-28 14:23:10|12447.41|12447.41|12449|12449|12449|12449|12447.41|12447.41|0
1656426200000|2022-06-28 14:23:20|12450.59|12450.59|12450.59|12450.59|12450.59|12450.59|12450.59|12450.59|0
1656426240000|2022-06-28 14:24:00|12449.19|12449.19|12449.19|12449.19|12449.19|12449.19|12449.19|12449.19|0
1656426250000|2022-06-28 14:24:10|12441.25|12441.25|12440.87|12440.87|12441.25|12441.25|12438.08|12438.08|0
1656426310000|2022-06-28 14:25:10|12445.63|12445.63|12445.63|12445.63|12445.63|12445.63|12445.63|12445.63|0
1656426320000|2022-06-28 14:25:20|12447.22|12447.22|12447.22|12447.22|12447.22|12447.22|12447.22|12447.22|0
1656426330000|2022-06-28 14:25:30|12448.81|12448.81|12448.81|12448.81|12448.81|12448.81|12448.81|12448.81|0
1656426340000|2022-06-28 14:25:40|12450.4|12450.4|12450.4|12450.4|12450.4|12450.4|12450.4|12450.4|0
1656426370000|2022-06-28 14:26:10|12451.77|12451.77|12451.77|12451.77|12451.77|12451.77|12451.77|12451.77|0
1656426380000|2022-06-28 14:26:20|12450.19|12450.19|12434.69|12434.69|12450.19|12450.19|12434.69|12434.69|0
1656426390000|2022-06-28 14:26:30|12437.87|12437.87|12438.06|12438.06|12439.45|12439.45|12437.87|12437.87|0
1656426410000|2022-06-28 14:26:50|12443.65|12443.65|12443.65|12443.65|12443.65|12443.65|12442.25|12442.25|0
1656426420000|2022-06-28 14:27:00|12445.04|12445.04|12448.22|12448.22|12448.22|12448.22|12445.04|12445.04|0
1656426440000|2022-06-28 14:27:20|12449.81|12449.81|12449.81|12449.81|12449.81|12449.81|12449.81|12449.81|0
1656426470000|2022-06-28 14:27:50|12448.22|12448.22|12448.22|12448.22|12448.22|12448.22|12448.22|12448.22|0
1656426500000|2022-06-28 14:28:20|12449.81|12449.81|12447.97|12447.97|12449.81|12449.81|12447.97|12447.97|0
1656426510000|2022-06-28 14:28:30|12445.17|12445.17|12437.24|12437.24|12445.17|12445.17|12437.24|12437.24|0
1656426560000|2022-06-28 14:29:20|12435.65|12435.65|12435.65|12435.65|12435.65|12435.65|12435.65|12435.65|0
1656426600000|2022-06-28 14:30:00|12434.25|12434.25|12431.46|12431.46|12434.25|12434.25|12431.46|12431.46|0
1656426610000|2022-06-28 14:30:10|12431|12431|12429.6|12429.6|12432.59|12432.59|12429.6|12429.6|0
1656426620000|2022-06-28 14:30:20|12424.84|12424.84|12424.84|12424.84|12424.84|12424.84|12424.84|12424.84|0
1656426660000|2022-06-28 14:31:00|12424.38|12424.38|12422.98|12422.98|12424.38|12424.38|12421.58|12421.58|0
1656426670000|2022-06-28 14:31:10|12422.52|12422.52|12422.52|12422.52|12422.52|12422.52|12422.52|12422.52|0
1656426680000|2022-06-28 14:31:20|12417.76|12417.76|12417.76|12417.76|12417.76|12417.76|12417.76|12417.76|0
1656426700000|2022-06-28 14:31:40|12416.17|12416.17|12416.17|12416.17|12416.17|12416.17|12416.17|12416.17|0
1656426710000|2022-06-28 14:31:50|12411.79|12411.79|12413.19|12413.19|12413.19|12413.19|12411.79|12411.79|0
1656426720000|2022-06-28 14:32:00|12410.39|12410.39|12410.39|12410.39|12410.39|12410.39|12410.39|12410.39|0
1656426730000|2022-06-28 14:32:10|12409.93|12409.93|12408.55|12408.55|12409.93|12409.93|12408.55|12408.55|0
1656426740000|2022-06-28 14:32:20|12402.2|12402.2|12402.2|12402.2|12402.2|12402.2|12402.2|12402.2|0
1656426750000|2022-06-28 14:32:30|12403.79|12403.79|12405.38|12405.38|12405.38|12405.38|12403.79|12403.79|0
1656426760000|2022-06-28 14:32:40|12399.79|12399.79|12399.79|12399.79|12399.79|12399.79|12399.79|12399.79|0
1656426780000|2022-06-28 14:33:00|12396.61|12396.61|12405.57|12405.57|12405.57|12405.57|12396.61|12396.61|0
1656426790000|2022-06-28 14:33:10|12407.16|12407.16|12407.16|12407.16|12407.16|12407.16|12407.16|12407.16|0
1656426820000|2022-06-28 14:33:40|12410.33|12410.33|12410.33|12410.33|12410.33|12410.33|12410.33|12410.33|0
1656426840000|2022-06-28 14:34:00|12413.51|12413.51|12413.51|12413.51|12413.51|12413.51|12413.51|12413.51|0
1656426870000|2022-06-28 14:34:30|12412.11|12412.11|12412.11|12412.11|12412.11|12412.11|12412.11|12412.11|0
1656426880000|2022-06-28 14:34:40|12413.7|12413.7|12413.7|12413.7|12413.7|12413.7|12413.7|12413.7|0
1656426890000|2022-06-28 14:34:50|12412.3|12412.3|12418.65|12418.65|12418.65|12418.65|12409.12|12409.12|0
1656426900000|2022-06-28 14:35:00|12421.82|12421.82|12421.82|12421.82|12421.82|12421.82|12421.82|12421.82|0
1656426930000|2022-06-28 14:35:30|12423.2|12423.2|12423.2|12423.2|12423.2|12423.2|12423.2|12423.2|0
1656426950000|2022-06-28 14:35:50|12426.38|12426.38|12426.38|12426.38|12426.38|12426.38|12426.38|12426.38|0
1656427010000|2022-06-28 14:36:50|12429.55|12429.55|12429.55|12429.55|12429.55|12429.55|12429.55|12429.55|0
1656427030000|2022-06-28 14:37:10|12431.14|12431.14|12432.73|12432.73|12432.73|12432.73|12431.14|12431.14|0
1656427070000|2022-06-28 14:37:50|12437.49|12437.49|12439.07|12439.07|12439.07|12439.07|12437.49|12437.49|0
1656427090000|2022-06-28 14:38:10|12440.47|12440.47|12440.47|12440.47|12440.47|12440.47|12440.47|12440.47|0
1656427120000|2022-06-28 14:38:40|12441.87|12441.87|12441.87|12441.87|12441.87|12441.87|12441.87|12441.87|0
1656427140000|2022-06-28 14:39:00|12440.47|12440.47|12444.67|12444.67|12444.67|12444.67|12440.47|12440.47|0
1656427150000|2022-06-28 14:39:10|12452.6|12452.6|12452.6|12452.6|12452.6|12452.6|12452.6|12452.6|0
1656427160000|2022-06-28 14:39:20|12454.19|12454.19|12454.19|12454.19|12455.78|12455.78|12454.19|12454.19|0
1656427180000|2022-06-28 14:39:40|12454.65|12454.65|12457.45|12457.45|12457.45|12457.45|12454.65|12454.65|0
1656427190000|2022-06-28 14:39:50|12457.9|12457.9|12463.5|12463.5|12463.5|12463.5|12457.9|12457.9|0
1656427220000|2022-06-28 14:40:20|12462.1|12462.1|12463.5|12463.5|12463.5|12463.5|12462.1|12462.1|0
1656427230000|2022-06-28 14:40:30|12458.73|12458.73|12460.32|12460.32|12460.32|12460.32|12458.73|12458.73|0
1656427240000|2022-06-28 14:40:40|12461.91|12461.91|12461.91|12461.91|12461.91|12461.91|12461.91|12461.91|0
1656427260000|2022-06-28 14:41:00|12463.31|12463.31|12461.72|12461.72|12463.31|12463.31|12461.72|12461.72|0
1656427320000|2022-06-28 14:42:00|12460.13|12460.13|12460.13|12460.13|12460.13|12460.13|12460.13|12460.13|0
1656427330000|2022-06-28 14:42:10|12456.96|12456.96|12452.19|12452.19|12456.96|12456.96|12452.19|12452.19|0
1656427340000|2022-06-28 14:42:20|12450.8|12450.8|12453.59|12453.59|12456.39|12456.39|12450.8|12450.8|0
1656427370000|2022-06-28 14:42:50|12456.77|12456.77|12456.77|12456.77|12456.77|12456.77|12456.77|12456.77|0
1656427380000|2022-06-28 14:43:00|12458.16|12458.16|12459.56|12459.56|12459.56|12459.56|12458.16|12458.16|0
1656427410000|2022-06-28 14:43:30|12460.96|12460.96|12465.72|12465.72|12465.72|12465.72|12460.96|12460.96|0
1656427420000|2022-06-28 14:43:40|12467.31|12467.31|12467.31|12467.31|12467.31|12467.31|12467.31|12467.31|0
1656427430000|2022-06-28 14:43:50|12465.72|12465.72|12465.72|12465.72|12465.72|12465.72|12465.72|12465.72|0
1656427440000|2022-06-28 14:44:00|12467.12|12467.12|12467.12|12467.12|12467.12|12467.12|12467.12|12467.12|0
1656427450000|2022-06-28 14:44:10|12469.92|12469.92|12468.33|12468.33|12469.92|12469.92|12466.74|12466.74|0
1656427500000|2022-06-28 14:45:00|12466.93|12466.93|12466.93|12466.93|12466.93|12466.93|12466.93|12466.93|0
1656427510000|2022-06-28 14:45:10|12468.52|12468.52|12465.72|12465.72|12468.52|12468.52|12465.72|12465.72|0
1656427540000|2022-06-28 14:45:40|12464.13|12464.13|12464.13|12464.13|12464.13|12464.13|12464.13|12464.13|0
1656427560000|2022-06-28 14:46:00|12460.96|12460.96|12456.77|12456.77|12460.96|12460.96|12456.77|12456.77|0
1656427590000|2022-06-28 14:46:30|12455.85|12455.85|12455.85|12455.85|12455.85|12455.85|12455.85|12455.85|0
1656427600000|2022-06-28 14:46:40|12452.67|12452.67|12452.67|12452.67|12452.67|12452.67|12452.67|12452.67|0
1656427610000|2022-06-28 14:46:50|12449.5|12449.5|12444.93|12444.93|12449.5|12449.5|12444.93|12444.93|0
1656427630000|2022-06-28 14:47:10|12446.51|12446.51|12447.91|12447.91|12447.91|12447.91|12446.51|12446.51|0
1656427730000|2022-06-28 14:48:50|12452.67|12452.67|12454.26|12454.26|12454.26|12454.26|12452.67|12452.67|0
1656427740000|2022-06-28 14:49:00|12457.06|12457.06|12457.06|12457.06|12457.06|12457.06|12457.06|12457.06|0
1656427810000|2022-06-28 14:50:10|12458.64|12458.64|12458.64|12458.64|12458.64|12458.64|12458.64|12458.64|0
1656427830000|2022-06-28 14:50:30|12455.85|12455.85|12457.25|12457.25|12457.25|12457.25|12455.85|12455.85|0
1656427840000|2022-06-28 14:50:40|12455.85|12455.85|12455.85|12455.85|12455.85|12455.85|12455.85|12455.85|0
1656427850000|2022-06-28 14:50:50|12457.25|12457.25|12457.25|12457.25|12457.25|12457.25|12457.25|12457.25|0
1656427860000|2022-06-28 14:51:00|12458.64|12458.64|12458.64|12458.64|12458.64|12458.64|12458.64|12458.64|0
1656427880000|2022-06-28 14:51:20|12460.48|12460.48|12460.48|12460.48|12460.48|12460.48|12460.48|12460.48|0
1656427890000|2022-06-28 14:51:30|12458.89|12458.89|12458.43|12458.43|12458.89|12458.89|12458.43|12458.43|0
1656427900000|2022-06-28 14:51:40|12461.23|12461.23|12461.23|12461.23|12461.23|12461.23|12461.23|12461.23|0
1656427940000|2022-06-28 14:52:20|12462.63|12462.63|12464.02|12464.02|12464.02|12464.02|12462.63|12462.63|0
1656427950000|2022-06-28 14:52:30|12468.22|12468.22|12468.22|12468.22|12468.22|12468.22|12468.22|12468.22|0
1656428000000|2022-06-28 14:53:20|12472.98|12472.98|12472.98|12472.98|12472.98|12472.98|12472.98|12472.98|0
1656428010000|2022-06-28 14:53:30|12474.57|12474.57|12474.57|12474.57|12474.57|12474.57|12474.57|12474.57|0
1656428030000|2022-06-28 14:53:50|12476.16|12476.16|12476.16|12476.16|12476.16|12476.16|12476.16|12476.16|0
1656428040000|2022-06-28 14:54:00|12477.74|12477.74|12477.74|12477.74|12477.74|12477.74|12477.74|12477.74|0
1656428060000|2022-06-28 14:54:20|12472.98|12472.98|12472.98|12472.98|12472.98|12472.98|12472.98|12472.98|0
1656428070000|2022-06-28 14:54:30|12472.52|12472.52|12472.52|12472.52|12472.52|12472.52|12472.52|12472.52|0
1656428090000|2022-06-28 14:54:50|12470.93|12470.93|12470.93|12470.93|12470.93|12470.93|12470.93|12470.93|0
1656428150000|2022-06-28 14:55:50|12474.11|12474.11|12474.11|12474.11|12474.11|12474.11|12474.11|12474.11|0
1656428220000|2022-06-28 14:57:00|12478.3|12478.3|12478.3|12478.3|12478.3|12478.3|12478.3|12478.3|0
1656428270000|2022-06-28 14:57:50|12474.11|12474.11|12472.71|12472.71|12474.11|12474.11|12472.71|12472.71|0
1656428280000|2022-06-28 14:58:00|12474.11|12474.11|12474.11|12474.11|12474.11|12474.11|12474.11|12474.11|0
1656428380000|2022-06-28 14:59:40|12472.52|12472.52|12472.52|12472.52|12472.52|12472.52|12472.52|12472.52|0
1656428400000|2022-06-28 15:00:00|12471.6|12471.6|12471.6|12471.6|12471.6|12471.6|12471.6|12471.6|0
1656428420000|2022-06-28 15:00:20|12470.21|12470.21|12470.21|12470.21|12470.21|12470.21|12470.21|12470.21|0
1656428460000|2022-06-28 15:01:00|12473|12473|12473|12473|12473|12473|12473|12473|0
1656428470000|2022-06-28 15:01:10|12477.76|12477.76|12477.76|12477.76|12477.76|12477.76|12477.76|12477.76|0
1656428490000|2022-06-28 15:01:30|12476.37|12476.37|12476.56|12476.56|12477.95|12477.95|12476.37|12476.37|0
1656428520000|2022-06-28 15:02:00|12481.32|12481.32|12481.32|12481.32|12481.32|12481.32|12481.32|12481.32|0
1656428550000|2022-06-28 15:02:30|12482.9|12482.9|12488.59|12488.59|12488.59|12488.59|12482.9|12482.9|0
1656428620000|2022-06-28 15:03:40|12491.76|12491.76|12493.16|12493.16|12493.16|12493.16|12491.76|12491.76|0
1656428650000|2022-06-28 15:04:10|12496.33|12496.33|12495.87|12495.87|12496.33|12496.33|12495.87|12495.87|0
1656428660000|2022-06-28 15:04:20|12499.05|12499.05|12503.24|12503.24|12503.24|12503.24|12499.05|12499.05|0
1656428670000|2022-06-28 15:04:30|12504.16|12504.16|12501.36|12501.36|12504.16|12504.16|12501.36|12501.36|0
1656428680000|2022-06-28 15:04:40|12496.98|12496.98|12493.81|12493.81|12496.98|12496.98|12493.81|12493.81|0
1656428750000|2022-06-28 15:05:50|12495.39|12495.39|12495.39|12495.39|12495.39|12495.39|12495.39|12495.39|0
1656428770000|2022-06-28 15:06:10|12493.81|12493.81|12484.85|12484.85|12493.81|12493.81|12484.85|12484.85|0
1656428790000|2022-06-28 15:06:30|12481.68|12481.68|12481.68|12481.68|12481.68|12481.68|12481.68|12481.68|0
1656428800000|2022-06-28 15:06:40|12483.07|12483.07|12483.07|12483.07|12483.07|12483.07|12483.07|12483.07|0
1656428820000|2022-06-28 15:07:00|12485.87|12485.87|12485.87|12485.87|12485.87|12485.87|12485.87|12485.87|0
1656428830000|2022-06-28 15:07:10|12489.04|12489.04|12489.04|12489.04|12489.04|12489.04|12489.04|12489.04|0
1656428850000|2022-06-28 15:07:30|12490.44|12490.44|12495.2|12495.2|12495.2|12495.2|12490.44|12490.44|0
1656428890000|2022-06-28 15:08:10|12496.6|12496.6|12499.4|12499.4|12499.4|12499.4|12496.6|12496.6|0
1656428920000|2022-06-28 15:08:40|12500.99|12500.99|12500.99|12500.99|12500.99|12500.99|12500.99|12500.99|0
1656428940000|2022-06-28 15:09:00|12500.53|12500.53|12500.53|12500.53|12500.53|12500.53|12500.53|12500.53|0
1656428960000|2022-06-28 15:09:20|12498.94|12498.94|12498.94|12498.94|12498.94|12498.94|12498.94|12498.94|0
1656428970000|2022-06-28 15:09:30|12495.76|12495.76|12494.18|12494.18|12495.76|12495.76|12494.18|12494.18|0
1656428980000|2022-06-28 15:09:40|12492.78|12492.78|12494.18|12494.18|12494.18|12494.18|12492.78|12492.78|0
1656429010000|2022-06-28 15:10:10|12491.38|12491.38|12489.6|12489.6|12491.38|12491.38|12489.6|12489.6|0
1656429040000|2022-06-28 15:10:40|12489.14|12489.14|12489.14|12489.14|12489.14|12489.14|12489.14|12489.14|0
1656429070000|2022-06-28 15:11:10|12487.56|12487.56|12487.56|12487.56|12487.56|12487.56|12487.56|12487.56|0
1656429090000|2022-06-28 15:11:30|12489.14|12489.14|12489.14|12489.14|12489.14|12489.14|12489.14|12489.14|0
1656429120000|2022-06-28 15:12:00|12492.32|12492.32|12493.91|12493.91|12493.91|12493.91|12492.32|12492.32|0
1656429130000|2022-06-28 15:12:10|12495.49|12495.49|12495.49|12495.49|12495.49|12495.49|12495.49|12495.49|0
1656429140000|2022-06-28 15:12:20|12494.1|12494.1|12494.1|12494.1|12494.1|12494.1|12494.1|12494.1|0
1656429170000|2022-06-28 15:12:50|12495.68|12495.68|12495.68|12495.68|12495.68|12495.68|12495.68|12495.68|0
1656429190000|2022-06-28 15:13:10|12496.14|12496.14|12496.14|12496.14|12496.14|12496.14|12496.14|12496.14|0
1656429200000|2022-06-28 15:13:20|12494.75|12494.75|12491.57|12491.57|12494.75|12494.75|12491.57|12491.57|0
1656429300000|2022-06-28 15:15:00|12490.65|12490.65|12490.19|12490.19|12490.65|12490.65|12490.19|12490.19|0
1656429310000|2022-06-28 15:15:10|12488.61|12488.61|12488.61|12488.61|12488.61|12488.61|12488.61|12488.61|0
1656429320000|2022-06-28 15:15:20|12483.84|12483.84|12483.84|12483.84|12483.84|12483.84|12483.84|12483.84|0
1656429330000|2022-06-28 15:15:30|12481.05|12481.05|12481.05|12481.05|12481.05|12481.05|12481.05|12481.05|0
1656429380000|2022-06-28 15:16:20|12479.46|12479.46|12477.87|12477.87|12479.46|12479.46|12477.87|12477.87|0
1656429390000|2022-06-28 15:16:30|12476.48|12476.48|12471.07|12471.07|12478.06|12478.06|12471.07|12471.07|0
1656429400000|2022-06-28 15:16:40|12472.47|12472.47|12472.47|12472.47|12472.47|12472.47|12472.47|12472.47|0
1656429410000|2022-06-28 15:16:50|12472.01|12472.01|12472.01|12472.01|12472.01|12472.01|12472.01|12472.01|0
1656429420000|2022-06-28 15:17:00|12473.41|12473.41|12467.44|12467.44|12473.41|12473.41|12467.44|12467.44|0
1656429450000|2022-06-28 15:17:30|12464.64|12464.64|12467.82|12467.82|12467.82|12467.82|12464.64|12464.64|0
1656429470000|2022-06-28 15:17:50|12465.02|12465.02|12465.02|12465.02|12465.02|12465.02|12465.02|12465.02|0
1656429480000|2022-06-28 15:18:00|12463.44|12463.44|12465.02|12465.02|12465.02|12465.02|12463.44|12463.44|0
1656429500000|2022-06-28 15:18:20|12469.22|12469.22|12469.22|12469.22|12469.22|12469.22|12469.22|12469.22|0
1656429560000|2022-06-28 15:19:20|12470.61|12470.61|12473.41|12473.41|12473.41|12473.41|12470.61|12470.61|0
1656429570000|2022-06-28 15:19:30|12475|12475|12475|12475|12475|12475|12475|12475|0
1656429580000|2022-06-28 15:19:40|12474.54|12474.54|12475|12475|12475|12475|12474.54|12474.54|0
1656429590000|2022-06-28 15:19:50|12473.41|12473.41|12473.41|12473.41|12473.41|12473.41|12473.41|12473.41|0
1656429610000|2022-06-28 15:20:10|12476.59|12476.59|12476.59|12476.59|12476.59|12476.59|12476.59|12476.59|0
1656429680000|2022-06-28 15:21:20|12475|12475|12475|12475|12475|12475|12475|12475|0
1656429690000|2022-06-28 15:21:30|12473.41|12473.41|12473.41|12473.41|12473.41|12473.41|12473.41|12473.41|0
1656429700000|2022-06-28 15:21:40|12471.82|12471.82|12471.82|12471.82|12471.82|12471.82|12471.82|12471.82|0
1656429710000|2022-06-28 15:21:50|12473.41|12473.41|12473.41|12473.41|12473.41|12473.41|12473.41|12473.41|0
1656429720000|2022-06-28 15:22:00|12471.82|12471.82|12473.41|12473.41|12473.41|12473.41|12470.24|12470.24|0
1656429730000|2022-06-28 15:22:10|12471.82|12471.82|12473.41|12473.41|12473.41|12473.41|12471.82|12471.82|0
1656429770000|2022-06-28 15:22:50|12475|12475|12475|12475|12475|12475|12475|12475|0
1656429790000|2022-06-28 15:23:10|12473.41|12473.41|12473.41|12473.41|12473.41|12473.41|12473.41|12473.41|0
1656429800000|2022-06-28 15:23:20|12476.21|12476.21|12474.81|12474.81|12476.21|12476.21|12471.63|12471.63|0
1656429810000|2022-06-28 15:23:30|12474.35|12474.35|12473.89|12473.89|12474.35|12474.35|12473.89|12473.89|0
1656429840000|2022-06-28 15:24:00|12479.48|12479.48|12478.08|12478.08|12479.48|12479.48|12478.08|12478.08|0
1656429850000|2022-06-28 15:24:10|12476.69|12476.69|12476.69|12476.69|12476.69|12476.69|12476.69|12476.69|0
1656429860000|2022-06-28 15:24:20|12475.29|12475.29|12475.29|12475.29|12475.29|12475.29|12475.29|12475.29|0
1656429870000|2022-06-28 15:24:30|12476.88|12476.88|12476.88|12476.88|12476.88|12476.88|12476.88|12476.88|0
1656429880000|2022-06-28 15:24:40|12475.29|12475.29|12475.29|12475.29|12475.29|12475.29|12475.29|12475.29|0
1656429900000|2022-06-28 15:25:00|12478.46|12478.46|12478.46|12478.46|12478.46|12478.46|12478.46|12478.46|0
1656429910000|2022-06-28 15:25:10|12476.88|12476.88|12476.88|12476.88|12476.88|12476.88|12476.88|12476.88|0
1656429920000|2022-06-28 15:25:20|12475.29|12475.29|12472.11|12472.11|12475.29|12475.29|12472.11|12472.11|0
1656429940000|2022-06-28 15:25:40|12476.88|12476.88|12476.88|12476.88|12476.88|12476.88|12476.88|12476.88|0
1656429960000|2022-06-28 15:26:00|12478.46|12478.46|12478.46|12478.46|12478.46|12478.46|12478.46|12478.46|0
1656429970000|2022-06-28 15:26:10|12475.29|12475.29|12475.29|12475.29|12475.29|12475.29|12475.29|12475.29|0
1656430000000|2022-06-28 15:26:40|12478.46|12478.46|12475.67|12475.67|12478.46|12478.46|12475.67|12475.67|0
1656430030000|2022-06-28 15:27:10|12474.08|12474.08|12474.08|12474.08|12474.08|12474.08|12474.08|12474.08|0
1656430040000|2022-06-28 15:27:20|12474.54|12474.54|12474.54|12474.54|12474.54|12474.54|12474.54|12474.54|0
1656430050000|2022-06-28 15:27:30|12477.71|12477.71|12473.52|12473.52|12477.71|12477.71|12473.52|12473.52|0
1656430060000|2022-06-28 15:27:40|12473.06|12473.06|12473.06|12473.06|12473.06|12473.06|12473.06|12473.06|0
1656430070000|2022-06-28 15:27:50|12468.3|12468.3|12472.49|12472.49|12472.49|12472.49|12468.3|12468.3|0
1656430080000|2022-06-28 15:28:00|12469.7|12469.7|12469.7|12469.7|12469.7|12469.7|12469.7|12469.7|0
1656430100000|2022-06-28 15:28:20|12472.87|12472.87|12473.33|12473.33|12473.33|12473.33|12472.87|12472.87|0
1656430120000|2022-06-28 15:28:40|12468.57|12468.57|12476.95|12476.95|12478.35|12478.35|12468.57|12468.57|0
1656430130000|2022-06-28 15:28:50|12472.76|12472.76|12474.35|12474.35|12474.35|12474.35|12472.76|12472.76|0
1656430140000|2022-06-28 15:29:00|12471.55|12471.55|12471.55|12471.55|12471.55|12471.55|12471.55|12471.55|0
1656430150000|2022-06-28 15:29:10|12475.75|12475.75|12475.75|12475.75|12475.75|12475.75|12472.57|12472.57|0
1656430170000|2022-06-28 15:29:30|12477.33|12477.33|12478.25|12478.25|12478.25|12478.25|12477.33|12477.33|0
1656430180000|2022-06-28 15:29:40|12476.66|12476.66|12471.26|12471.26|12478.25|12478.25|12471.26|12471.26|0
1656430190000|2022-06-28 15:29:50|12472.66|12472.66|12472.85|12472.85|12478.44|12478.44|12472.66|12472.66|0
1656486900000|2022-06-29 07:15:00|12346.78|12346.78|12346.78|12346.78|12346.78|12346.78|12346.78|12346.78|0
1656486920000|2022-06-29 07:15:20|12348.36|12348.36|12348.36|12348.36|12348.36|12348.36|12348.36|12348.36|0
1656486930000|2022-06-29 07:15:30|12356.3|12356.3|12360.49|12360.49|12360.49|12360.49|12356.3|12356.3|0
1656486950000|2022-06-29 07:15:50|12368.43|12368.43|12368.43|12368.43|12368.43|12368.43|12368.43|12368.43|0
1656487030000|2022-06-29 07:17:10|12375.42|12375.42|12373.64|12373.64|12376.82|12376.82|12373.64|12373.64|0
1656487050000|2022-06-29 07:17:30|12372.26|12372.26|12372.26|12372.26|12372.26|12372.26|12372.26|12372.26|0
1656487060000|2022-06-29 07:17:40|12369.47|12369.47|12369.47|12369.47|12369.47|12369.47|12369.47|12369.47|0
1656487080000|2022-06-29 07:18:00|12367.88|12367.88|12370.68|12370.68|12370.68|12370.68|12367.88|12367.88|0
1656487130000|2022-06-29 07:18:50|12377.67|12377.67|12377.67|12377.67|12377.67|12377.67|12377.67|12377.67|0
1656487170000|2022-06-29 07:19:30|12385.6|12385.6|12385.6|12385.6|12385.6|12385.6|12385.6|12385.6|0
1656487180000|2022-06-29 07:19:40|12384.21|12384.21|12387|12387|12387|12387|12384.21|12384.21|0
1656487190000|2022-06-29 07:19:50|12390.18|12390.18|12391.57|12391.57|12391.57|12391.57|12390.18|12390.18|0
1656487220000|2022-06-29 07:20:20|12393.16|12393.16|12393.16|12393.16|12393.16|12393.16|12393.16|12393.16|0
1656487230000|2022-06-29 07:20:30|12391.57|12391.57|12386.81|12386.81|12391.57|12391.57|12386.81|12386.81|0
1656487260000|2022-06-29 07:21:00|12378.87|12378.87|12378.87|12378.87|12378.87|12378.87|12378.87|12378.87|0
1656487280000|2022-06-29 07:21:20|12375.7|12375.7|12382.69|12382.69|12382.69|12382.69|12374.3|12374.3|0
1656487300000|2022-06-29 07:21:40|12375.7|12375.7|12375.7|12375.7|12375.7|12375.7|12375.7|12375.7|0
1656487320000|2022-06-29 07:22:00|12378.49|12378.49|12372.9|12372.9|12378.49|12378.49|12372.9|12372.9|0
1656487330000|2022-06-29 07:22:10|12371.51|12371.51|12364.54|12364.54|12371.51|12371.51|12364.52|12364.52|0
1656487340000|2022-06-29 07:22:20|12360.34|12360.34|12358.95|12358.95|12361.74|12361.74|12358.95|12358.95|0
1656487350000|2022-06-29 07:22:30|12359.41|12359.41|12359.41|12359.41|12359.41|12359.41|12359.41|12359.41|0
1656487360000|2022-06-29 07:22:40|12357.82|12357.82|12360.99|12360.99|12360.99|12360.99|12357.82|12357.82|0
1656487370000|2022-06-29 07:22:50|12356.23|12356.23|12356.23|12356.23|12356.23|12356.23|12356.23|12356.23|0
1656487380000|2022-06-29 07:23:00|12347.84|12347.84|12347.84|12347.84|12350.64|12350.64|12347.84|12347.84|0
1656487390000|2022-06-29 07:23:10|12346.45|12346.45|12347.84|12347.84|12347.84|12347.84|12346.45|12346.45|0
1656487430000|2022-06-29 07:23:50|12349.43|12349.43|12352.61|12352.61|12354.19|12354.19|12349.43|12349.43|0
1656487440000|2022-06-29 07:24:00|12355.78|12355.78|12355.78|12355.78|12355.78|12355.78|12355.78|12355.78|0
1656487460000|2022-06-29 07:24:20|12358.96|12358.96|12368.55|12368.55|12370.14|12370.14|12358.96|12358.96|0
1656487510000|2022-06-29 07:25:10|12365.76|12365.76|12367.15|12367.15|12367.15|12367.15|12365.76|12365.76|0
1656487530000|2022-06-29 07:25:30|12363.98|12363.98|12363.98|12363.98|12363.98|12363.98|12363.98|12363.98|0
1656487550000|2022-06-29 07:25:50|12356.99|12356.99|12356.99|12356.99|12356.99|12356.99|12356.99|12356.99|0
1656487560000|2022-06-29 07:26:00|12352.23|12352.23|12350.64|12350.64|12352.23|12352.23|12350.64|12350.64|0
1656487570000|2022-06-29 07:26:10|12352.23|12352.23|12352.23|12352.23|12352.23|12352.23|12352.23|12352.23|0
1656487600000|2022-06-29 07:26:40|12353.81|12353.81|12353.81|12353.81|12353.81|12353.81|12353.81|12353.81|0
1656487610000|2022-06-29 07:26:50|12352.23|12352.23|12352.23|12352.23|12352.23|12352.23|12352.23|12352.23|0
1656487650000|2022-06-29 07:27:30|12349.05|12349.05|12348.03|12348.03|12352.23|12352.23|12348.03|12348.03|0
1656487660000|2022-06-29 07:27:40|12347.57|12347.57|12346.18|12346.18|12347.57|12347.57|12346.18|12346.18|0
1656487670000|2022-06-29 07:27:50|12353.17|12353.17|12355.96|12355.96|12355.96|12355.96|12353.17|12353.17|0
1656487690000|2022-06-29 07:28:10|12354.37|12354.37|12354.37|12354.37|12354.37|12354.37|12354.37|12354.37|0
1656487700000|2022-06-29 07:28:20|12357.55|12357.55|12357.55|12357.55|12357.55|12357.55|12357.55|12357.55|0
1656487710000|2022-06-29 07:28:30|12358.93|12358.93|12358.93|12358.93|12358.93|12358.93|12358.93|12358.93|0
1656487730000|2022-06-29 07:28:50|12360.51|12360.51|12360.51|12360.51|12360.51|12360.51|12360.51|12360.51|0
1656487770000|2022-06-29 07:29:30|12354.16|12354.16|12354.16|12354.16|12354.16|12354.16|12354.16|12354.16|0
1656487780000|2022-06-29 07:29:40|12357.34|12357.34|12357.34|12357.34|12357.34|12357.34|12357.34|12357.34|0
1656487790000|2022-06-29 07:29:50|12350.99|12350.99|12357.34|12357.34|12357.34|12357.34|12350.99|12350.99|0
1656487800000|2022-06-29 07:30:00|12352.58|12352.58|12360.51|12360.51|12360.51|12360.51|12352.58|12352.58|0
1656487810000|2022-06-29 07:30:10|12352.58|12352.58|12348.57|12348.57|12357.34|12357.34|12345.4|12345.4|0
1656487820000|2022-06-29 07:30:20|12351.75|12351.75|12351.75|12351.75|12354.92|12354.92|12351.75|12351.75|0
1656487830000|2022-06-29 07:30:30|12348.57|12348.57|12348.57|12348.57|12348.57|12348.57|12348.57|12348.57|0
1656487840000|2022-06-29 07:30:40|12351.75|12351.75|12351.75|12351.75|12351.75|12351.75|12351.75|12351.75|0
1656487870000|2022-06-29 07:31:10|12341.96|12341.96|12346.16|12346.16|12346.16|12346.16|12341.96|12341.96|0
1656487880000|2022-06-29 07:31:20|12347.74|12347.74|12347.74|12347.74|12347.74|12347.74|12347.74|12347.74|0
1656487900000|2022-06-29 07:31:40|12346.16|12346.16|12344.57|12344.57|12346.16|12346.16|12344.57|12344.57|0
1656487910000|2022-06-29 07:31:50|12342.98|12342.98|12344.57|12344.57|12346.16|12346.16|12339.81|12339.81|0
1656487920000|2022-06-29 07:32:00|12342.98|12342.98|12331.27|12331.27|12342.98|12342.98|12331.27|12331.27|0
1656487950000|2022-06-29 07:32:30|12320.16|12320.16|12318.57|12318.57|12320.16|12320.16|12318.57|12318.57|0
1656487970000|2022-06-29 07:32:50|12315.4|12315.4|12315.4|12315.4|12315.4|12315.4|12315.4|12315.4|0
1656487990000|2022-06-29 07:33:10|12318.19|12318.19|12320.35|12320.35|12324.54|12324.54|12318.19|12318.19|0
1656488030000|2022-06-29 07:33:50|12317.55|12317.55|12317.74|12317.74|12317.74|12317.74|12316.16|12316.16|0
1656488060000|2022-06-29 07:34:20|12316.35|12316.35|12316.35|12316.35|12316.35|12316.35|12316.35|12316.35|0
1656488120000|2022-06-29 07:35:20|12310|12310|12310|12310|12310|12310|12310|12310|0
1656488160000|2022-06-29 07:36:00|12308.6|12308.6|12310.56|12310.56|12313.17|12313.17|12308.6|12308.6|0
1656488190000|2022-06-29 07:36:30|12307.77|12307.77|12307.77|12307.77|12307.77|12307.77|12307.77|12307.77|0
1656488210000|2022-06-29 07:36:50|12304.59|12304.59|12304.59|12304.59|12304.59|12304.59|12304.59|12304.59|0
1656488220000|2022-06-29 07:37:00|12296.66|12296.66|12296.66|12296.66|12296.66|12296.66|12296.66|12296.66|0
1656488230000|2022-06-29 07:37:10|12293.48|12293.48|12293.48|12293.48|12293.48|12293.48|12293.48|12293.48|0
1656488240000|2022-06-29 07:37:20|12295.07|12295.07|12295.07|12295.07|12295.07|12295.07|12295.07|12295.07|0
1656488290000|2022-06-29 07:38:10|12306.18|12306.18|12306.18|12306.18|12306.18|12306.18|12306.18|12306.18|0
1656488300000|2022-06-29 07:38:20|12310.37|12310.37|12307.58|12307.58|12310.37|12310.37|12307.58|12307.58|0
1656488320000|2022-06-29 07:38:40|12317.1|12317.1|12317.1|12317.1|12317.1|12317.1|12317.1|12317.1|0
1656488380000|2022-06-29 07:39:40|12315.52|12315.52|12318.31|12318.31|12318.31|12318.31|12315.52|12315.52|0
1656488400000|2022-06-29 07:40:00|12321.49|12321.49|12321.49|12321.49|12321.49|12321.49|12321.49|12321.49|0
1656488470000|2022-06-29 07:41:10|12329.42|12329.42|12329.42|12329.42|12329.42|12329.42|12329.42|12329.42|0
1656488490000|2022-06-29 07:41:30|12332.6|12332.6|12338.19|12338.19|12338.19|12338.19|12332.6|12332.6|0
1656488510000|2022-06-29 07:41:50|12346.58|12346.58|12354.96|12354.96|12354.96|12354.96|12346.58|12346.58|0
1656488520000|2022-06-29 07:42:00|12356.36|12356.36|12357.76|12357.76|12359.16|12359.16|12353.57|12353.57|0
1656488530000|2022-06-29 07:42:10|12353.57|12353.57|12356.36|12356.36|12356.36|12356.36|12353.57|12353.57|0
1656488560000|2022-06-29 07:42:40|12352.17|12352.17|12353.57|12353.57|12353.57|12353.57|12352.17|12352.17|0
1656488580000|2022-06-29 07:43:00|12347.97|12347.97|12358.71|12358.71|12358.71|12358.71|12347.97|12347.97|0
1656488610000|2022-06-29 07:43:30|12357.12|12357.12|12357.12|12357.12|12357.12|12357.12|12357.12|12357.12|0
1656488630000|2022-06-29 07:43:50|12361.88|12361.88|12360.29|12360.29|12361.88|12361.88|12360.29|12360.29|0
1656488650000|2022-06-29 07:44:10|12351.91|12351.91|12356.29|12356.29|12356.29|12356.29|12351.91|12351.91|0
1656488680000|2022-06-29 07:44:40|12354.7|12354.7|12354.7|12354.7|12354.7|12354.7|12354.7|12354.7|0
1656488700000|2022-06-29 07:45:00|12361.05|12361.05|12356.48|12356.48|12361.05|12361.05|12356.29|12356.29|0
1656488710000|2022-06-29 07:45:10|12359.66|12359.66|12359.66|12359.66|12359.66|12359.66|12359.66|12359.66|0
1656488730000|2022-06-29 07:45:30|12356.48|12356.48|12356.48|12356.48|12356.48|12356.48|12356.48|12356.48|0
1656488740000|2022-06-29 07:45:40|12361.24|12361.24|12361.24|12361.24|12361.24|12361.24|12361.24|12361.24|0
1656488750000|2022-06-29 07:45:50|12362.83|12362.83|12364.42|12364.42|12364.42|12364.42|12362.83|12362.83|0
1656488760000|2022-06-29 07:46:00|12361.24|12361.24|12361.24|12361.24|12361.24|12361.24|12361.24|12361.24|0
1656488830000|2022-06-29 07:47:10|12362.16|12362.16|12362.16|12362.16|12362.16|12362.16|12362.16|12362.16|0
1656488840000|2022-06-29 07:47:20|12358.99|12358.99|12355.81|12355.81|12358.99|12358.99|12355.81|12355.81|0
1656488860000|2022-06-29 07:47:40|12354.41|12354.41|12354.41|12354.41|12354.41|12354.41|12354.41|12354.41|0
1656488870000|2022-06-29 07:47:50|12352.83|12352.83|12352.83|12352.83|12352.83|12352.83|12352.83|12352.83|0
1656488890000|2022-06-29 07:48:10|12351.24|12351.24|12351.24|12351.24|12351.24|12351.24|12351.24|12351.24|0
1656488920000|2022-06-29 07:48:40|12348.44|12348.44|12348.44|12348.44|12348.44|12348.44|12348.44|12348.44|0
1656488970000|2022-06-29 07:49:30|12346.86|12346.86|12351.05|12351.05|12351.05|12351.05|12346.86|12346.86|0
1656488980000|2022-06-29 07:49:40|12348.25|12348.25|12349.65|12349.65|12349.65|12349.65|12348.25|12348.25|0
1656488990000|2022-06-29 07:49:50|12357.59|12357.59|12357.59|12357.59|12357.59|12357.59|12357.59|12357.59|0
1656489030000|2022-06-29 07:50:30|12360.76|12360.76|12360.76|12360.76|12360.76|12360.76|12360.76|12360.76|0
1656489050000|2022-06-29 07:50:50|12362.16|12362.16|12367.75|12367.75|12367.75|12367.75|12362.16|12362.16|0
1656489070000|2022-06-29 07:51:10|12370.93|12370.93|12370.93|12370.93|12370.93|12370.93|12370.93|12370.93|0
1656489090000|2022-06-29 07:51:30|12369.34|12369.34|12369.34|12369.34|12369.34|12369.34|12369.34|12369.34|0
1656489130000|2022-06-29 07:52:10|12363.75|12363.75|12363.75|12363.75|12363.75|12363.75|12363.75|12363.75|0
1656489150000|2022-06-29 07:52:30|12368.51|12368.51|12368.51|12368.51|12368.51|12368.51|12368.51|12368.51|0
1656489170000|2022-06-29 07:52:50|12366.92|12366.92|12366.92|12366.92|12366.92|12366.92|12366.92|12366.92|0
1656489180000|2022-06-29 07:53:00|12365.34|12365.34|12359.56|12359.56|12365.34|12365.34|12359.56|12359.56|0
1656489190000|2022-06-29 07:53:10|12357.97|12357.97|12357.97|12357.97|12357.97|12357.97|12357.97|12357.97|0
1656489280000|2022-06-29 07:54:40|12355.17|12355.17|12355.17|12355.17|12355.17|12355.17|12355.17|12355.17|0
1656489310000|2022-06-29 07:55:10|12353.58|12353.58|12353.58|12353.58|12353.58|12353.58|12353.58|12353.58|0
1656489340000|2022-06-29 07:55:40|12354.98|12354.98|12354.98|12354.98|12354.98|12354.98|12354.98|12354.98|0
1656489400000|2022-06-29 07:56:40|12352.19|12352.19|12352.19|12352.19|12352.19|12352.19|12352.19|12352.19|0
1656489440000|2022-06-29 07:57:20|12354.98|12354.98|12356.38|12356.38|12356.38|12356.38|12354.98|12354.98|0
1656489480000|2022-06-29 07:58:00|12354.98|12354.98|12354.98|12354.98|12354.98|12354.98|12354.98|12354.98|0
1656489510000|2022-06-29 07:58:30|12352.69|12352.69|12352.69|12352.69|12352.69|12352.69|12352.69|12352.69|0
1656489600000|2022-06-29 08:00:00|12354.08|12354.08|12354.08|12354.08|12354.08|12354.08|12354.08|12354.08|0
1656489610000|2022-06-29 08:00:10|12356.88|12356.88|12356.88|12356.88|12356.88|12356.88|12356.88|12356.88|0
1656489620000|2022-06-29 08:00:20|12354.08|12354.08|12355.48|12355.48|12355.48|12355.48|12354.08|12354.08|0
1656489690000|2022-06-29 08:01:30|12352.69|12352.69|12344.94|12344.94|12352.69|12352.69|12344.94|12344.94|0
1656489760000|2022-06-29 08:02:40|12347.74|12347.74|12347.74|12347.74|12347.74|12347.74|12347.74|12347.74|0
1656489770000|2022-06-29 08:02:50|12362.02|12362.02|12362.02|12362.02|12362.02|12362.02|12362.02|12362.02|0
1656489810000|2022-06-29 08:03:30|12366.22|12366.22|12372.57|12372.57|12372.57|12372.57|12366.22|12366.22|0
1656489830000|2022-06-29 08:03:50|12369.77|12369.77|12369.77|12369.77|12369.77|12369.77|12369.77|12369.77|0
1656489850000|2022-06-29 08:04:10|12374.53|12374.53|12374.53|12374.53|12374.53|12374.53|12374.53|12374.53|0
1656489860000|2022-06-29 08:04:20|12375.93|12375.93|12379.1|12379.1|12379.1|12379.1|12375.93|12375.93|0
1656489870000|2022-06-29 08:04:30|12377.71|12377.71|12377.71|12377.71|12377.71|12377.71|12377.71|12377.71|0
1656489920000|2022-06-29 08:05:20|12376.31|12376.31|12376.31|12376.31|12376.31|12376.31|12376.31|12376.31|0
1656489930000|2022-06-29 08:05:30|12377.71|12377.71|12377.71|12377.71|12377.71|12377.71|12377.71|12377.71|0
1656489980000|2022-06-29 08:06:20|12376.31|12376.31|12376.31|12376.31|12376.31|12376.31|12376.31|12376.31|0
1656490050000|2022-06-29 08:07:30|12392.18|12392.18|12389.01|12389.01|12392.18|12392.18|12389.01|12389.01|0
1656490070000|2022-06-29 08:07:50|12387.42|12387.42|12384.25|12384.25|12387.42|12387.42|12384.25|12384.25|0
1656490080000|2022-06-29 08:08:00|12385.83|12385.83|12385.83|12385.83|12385.83|12385.83|12385.83|12385.83|0
1656490130000|2022-06-29 08:08:50|12387.42|12387.42|12387.42|12387.42|12387.42|12387.42|12387.42|12387.42|0
1656490170000|2022-06-29 08:09:30|12383.23|12383.23|12383.23|12383.23|12383.23|12383.23|12383.23|12383.23|0
1656490180000|2022-06-29 08:09:40|12380.05|12380.05|12380.05|12380.05|12380.05|12380.05|12380.05|12380.05|0
1656490190000|2022-06-29 08:09:50|12381.45|12381.45|12381.45|12381.45|12381.45|12381.45|12374.46|12374.46|0
1656490200000|2022-06-29 08:10:00|12383.04|12383.04|12383.04|12383.04|12383.04|12383.04|12383.04|12383.04|0
1656490320000|2022-06-29 08:12:00|12385.83|12385.83|12391.36|12391.36|12393.66|12393.66|12385.83|12385.83|0
1656490380000|2022-06-29 08:13:00|12408.83|12408.83|12401.84|12401.84|12408.83|12408.83|12401.84|12401.84|0
1656490450000|2022-06-29 08:14:10|12395.49|12395.49|12395.49|12395.49|12395.49|12395.49|12395.49|12395.49|0
1656490520000|2022-06-29 08:15:20|12389.14|12389.14|12389.14|12389.14|12389.14|12389.14|12389.14|12389.14|0
1656490600000|2022-06-29 08:16:40|12387.74|12387.74|12389.14|12389.14|12389.14|12389.14|12384.94|12384.94|0
1656490670000|2022-06-29 08:17:50|12385.96|12385.96|12385.96|12385.96|12385.96|12385.96|12385.96|12385.96|0
1656490710000|2022-06-29 08:18:30|12387.36|12387.36|12387.36|12387.36|12387.36|12387.36|12387.36|12387.36|0
1656490740000|2022-06-29 08:19:00|12390.54|12390.54|12392.12|12392.12|12392.12|12392.12|12390.54|12390.54|0
1656490800000|2022-06-29 08:20:00|12393.71|12393.71|12393.71|12393.71|12393.71|12393.71|12393.71|12393.71|0
1656490860000|2022-06-29 08:21:00|12396.88|12396.88|12396.88|12396.88|12396.88|12396.88|12396.88|12396.88|0
1656490890000|2022-06-29 08:21:30|12399.68|12399.68|12399.68|12399.68|12399.68|12399.68|12399.68|12399.68|0
1656490960000|2022-06-29 08:22:40|12400.6|12400.6|12404.79|12404.79|12404.79|12404.79|12400.6|12400.6|0
1656491000000|2022-06-29 08:23:20|12399.2|12399.2|12399.2|12399.2|12399.2|12399.2|12399.2|12399.2|0
1656491050000|2022-06-29 08:24:10|12405.55|12405.55|12405.55|12405.55|12405.55|12405.55|12405.55|12405.55|0
1656491090000|2022-06-29 08:24:50|12403.96|12403.96|12408.16|12408.16|12408.16|12408.16|12403.96|12403.96|0
1656491110000|2022-06-29 08:25:10|12401.81|12401.81|12401.81|12401.81|12401.81|12401.81|12401.81|12401.81|0
1656491140000|2022-06-29 08:25:40|12400.41|12400.41|12400.41|12400.41|12400.41|12400.41|12400.41|12400.41|0
1656491150000|2022-06-29 08:25:50|12401.81|12401.81|12401.81|12401.81|12401.81|12401.81|12401.81|12401.81|0
1656491170000|2022-06-29 08:26:10|12404.6|12404.6|12404.6|12404.6|12404.6|12404.6|12404.6|12404.6|0
1656491230000|2022-06-29 08:27:10|12406.19|12406.19|12406.19|12406.19|12406.19|12406.19|12406.19|12406.19|0
1656491290000|2022-06-29 08:28:10|12404.6|12404.6|12399.84|12399.84|12404.6|12404.6|12399.84|12399.84|0
1656491310000|2022-06-29 08:28:30|12390.32|12390.32|12395.08|12395.08|12395.08|12395.08|12389.11|12389.11|0
1656491320000|2022-06-29 08:28:40|12392.28|12392.28|12392.28|12392.28|12392.28|12392.28|12392.28|12392.28|0
1656491330000|2022-06-29 08:28:50|12389.11|12389.11|12389.11|12389.11|12390.5|12390.5|12389.11|12389.11|0
1656491340000|2022-06-29 08:29:00|12385.93|12385.93|12385.93|12385.93|12385.93|12385.93|12385.93|12385.93|0
1656491370000|2022-06-29 08:29:30|12390.69|12390.69|12390.69|12390.69|12390.69|12390.69|12390.69|12390.69|0
1656491430000|2022-06-29 08:30:30|12387.52|12387.52|12387.52|12387.52|12387.52|12387.52|12387.52|12387.52|0
1656491460000|2022-06-29 08:31:00|12393.87|12393.87|12395.27|12395.27|12395.27|12395.27|12393.87|12393.87|0
1656491490000|2022-06-29 08:31:30|12399.46|12399.46|12398.06|12398.06|12399.46|12399.46|12398.06|12398.06|0
1656491500000|2022-06-29 08:31:40|12402.83|12402.83|12402.83|12402.83|12402.83|12402.83|12402.83|12402.83|0
1656491520000|2022-06-29 08:32:00|12404.41|12404.41|12404.41|12404.41|12404.41|12404.41|12404.41|12404.41|0
1656491590000|2022-06-29 08:33:10|12403.01|12403.01|12405.81|12405.81|12405.81|12405.81|12403.01|12403.01|0
1656491600000|2022-06-29 08:33:20|12402.64|12402.64|12399.84|12399.84|12402.64|12402.64|12399.84|12399.84|0
1656491660000|2022-06-29 08:34:20|12397.04|12397.04|12402.64|12402.64|12402.64|12402.64|12397.04|12397.04|0
1656491740000|2022-06-29 08:35:40|12404.03|12404.03|12405.62|12405.62|12405.62|12405.62|12404.03|12404.03|0
1656491750000|2022-06-29 08:35:50|12408.42|12408.42|12408.42|12408.42|12408.42|12408.42|12408.42|12408.42|0
1656491810000|2022-06-29 08:36:50|12405.62|12405.62|12407.02|12407.02|12407.02|12407.02|12405.62|12405.62|0
1656491930000|2022-06-29 08:38:50|12406.56|12406.56|12406.56|12406.56|12406.56|12406.56|12406.56|12406.56|0
1656491990000|2022-06-29 08:39:50|12416.08|12416.08|12416.08|12416.08|12416.08|12416.08|12416.08|12416.08|0
1656492090000|2022-06-29 08:41:30|12412.91|12412.91|12412.91|12412.91|12412.91|12412.91|12412.91|12412.91|0
1656492100000|2022-06-29 08:41:40|12417.67|12417.67|12417.67|12417.67|12417.67|12417.67|12417.67|12417.67|0
1656492140000|2022-06-29 08:42:20|12413.48|12413.48|12406.75|12406.75|12416.27|12416.27|12406.75|12406.75|0
1656492150000|2022-06-29 08:42:30|12401.99|12401.99|12408.34|12408.34|12408.34|12408.34|12401.99|12401.99|0
1656492220000|2022-06-29 08:43:40|12409.92|12409.92|12409.92|12409.92|12409.92|12409.92|12409.92|12409.92|0
1656492360000|2022-06-29 08:46:00|12405.16|12405.16|12408.34|12408.34|12408.34|12408.34|12405.16|12405.16|0
1656492470000|2022-06-29 08:47:50|12409.73|12409.73|12414.5|12414.5|12414.5|12414.5|12409.73|12409.73|0
1656492480000|2022-06-29 08:48:00|12412.91|12412.91|12412.91|12412.91|12412.91|12412.91|12412.91|12412.91|0
1656492530000|2022-06-29 08:48:50|12408.72|12408.72|12408.72|12408.72|12408.72|12408.72|12408.72|12408.72|0
1656492650000|2022-06-29 08:50:50|12410.3|12410.3|12410.3|12410.3|12410.3|12410.3|12410.3|12410.3|0
1656492690000|2022-06-29 08:51:30|12408.93|12408.93|12408.47|12408.47|12408.93|12408.93|12408.47|12408.47|0
1656492720000|2022-06-29 08:52:00|12411.26|12411.26|12411.26|12411.26|12411.26|12411.26|12411.26|12411.26|0
1656492800000|2022-06-29 08:53:20|12412.66|12412.66|12412.66|12412.66|12412.66|12412.66|12412.66|12412.66|0
1656492940000|2022-06-29 08:55:40|12415.46|12415.46|12429.36|12429.36|12429.36|12429.36|12415.46|12415.46|0
1656493000000|2022-06-29 08:56:40|12424.6|12424.6|12424.6|12424.6|12424.6|12424.6|12424.6|12424.6|0
1656493060000|2022-06-29 08:57:40|12423.2|12423.2|12423.2|12423.2|12423.2|12423.2|12423.2|12423.2|0
1656493080000|2022-06-29 08:58:00|12426|12426|12426|12426|12426|12426|12426|12426|0
1656493110000|2022-06-29 08:58:30|12423.2|12423.2|12423.2|12423.2|12423.2|12423.2|12423.2|12423.2|0
1656493170000|2022-06-29 08:59:30|12421.81|12421.81|12421.81|12421.81|12421.81|12421.81|12421.81|12421.81|0
1656493200000|2022-06-29 09:00:00|12417.61|12417.61|12417.61|12417.61|12417.61|12417.61|12417.61|12417.61|0
1656493250000|2022-06-29 09:00:50|12408.09|12408.09|12408.09|12408.09|12408.09|12408.09|12408.09|12408.09|0
1656493280000|2022-06-29 09:01:20|12412.28|12412.28|12412.28|12412.28|12412.28|12412.28|12412.28|12412.28|0
1656493300000|2022-06-29 09:01:40|12413.68|12413.68|12415.08|12415.08|12415.08|12415.08|12413.68|12413.68|0
1656493380000|2022-06-29 09:03:00|12416.66|12416.66|12411.9|12411.9|12416.66|12416.66|12411.9|12411.9|0
1656493430000|2022-06-29 09:03:50|12410.5|12410.5|12410.5|12410.5|12410.5|12410.5|12410.5|12410.5|0
1656493470000|2022-06-29 09:04:30|12411.9|12411.9|12414.7|12414.7|12414.7|12414.7|12411.9|12411.9|0
1656493480000|2022-06-29 09:04:40|12425.81|12425.81|12425.81|12425.81|12425.81|12425.81|12425.81|12425.81|0
1656493530000|2022-06-29 09:05:30|12428.6|12428.6|12434.58|12434.58|12434.58|12434.58|12428.6|12428.6|0
1656493550000|2022-06-29 09:05:50|12431.78|12431.78|12431.78|12431.78|12431.78|12431.78|12431.78|12431.78|0
1656493620000|2022-06-29 09:07:00|12427.02|12427.02|12427.02|12427.02|12427.02|12427.02|12427.02|12427.02|0
1656493640000|2022-06-29 09:07:20|12424.22|12424.22|12422.44|12422.44|12425.62|12425.62|12422.44|12422.44|0
1656493670000|2022-06-29 09:07:50|12425.62|12425.62|12425.62|12425.62|12425.62|12425.62|12425.62|12425.62|0
1656493680000|2022-06-29 09:08:00|12429.81|12429.81|12431.4|12431.4|12431.4|12431.4|12429.81|12429.81|0
1656493710000|2022-06-29 09:08:30|12429.81|12429.81|12429.81|12429.81|12429.81|12429.81|12429.81|12429.81|0
1656493730000|2022-06-29 09:08:50|12425.05|12425.05|12425.05|12425.05|12425.05|12425.05|12425.05|12425.05|0
1656493920000|2022-06-29 09:12:00|12426.64|12426.64|12426.64|12426.64|12426.64|12426.64|12426.64|12426.64|0
1656493980000|2022-06-29 09:13:00|12428.23|12428.23|12418.25|12418.25|12428.23|12428.23|12418.25|12418.25|0
1656493990000|2022-06-29 09:13:10|12413.49|12413.49|12413.49|12413.49|12413.49|12413.49|12413.49|12413.49|0
1656494050000|2022-06-29 09:14:10|12410.69|12410.69|12410.69|12410.69|12410.69|12410.69|12410.69|12410.69|0
1656494170000|2022-06-29 09:16:10|12412.28|12412.28|12412.28|12412.28|12412.28|12412.28|12412.28|12412.28|0
1656494180000|2022-06-29 09:16:20|12411.82|12411.82|12411.82|12411.82|12411.82|12411.82|12411.82|12411.82|0
1656494220000|2022-06-29 09:17:00|12410.23|12410.23|12410.23|12410.23|12410.23|12410.23|12410.23|12410.23|0
1656494290000|2022-06-29 09:18:10|12407.44|12407.44|12402.68|12402.68|12407.44|12407.44|12402.68|12402.68|0
1656494320000|2022-06-29 09:18:40|12407.44|12407.44|12407.44|12407.44|12407.44|12407.44|12407.44|12407.44|0
1656494340000|2022-06-29 09:19:00|12402.68|12402.68|12402.68|12402.68|12402.68|12402.68|12402.68|12402.68|0
1656494470000|2022-06-29 09:21:10|12401.28|12401.28|12401.28|12401.28|12401.28|12401.28|12401.28|12401.28|0
1656494560000|2022-06-29 09:22:40|12399.88|12399.88|12399.88|12399.88|12399.88|12399.88|12399.88|12399.88|0
1656494570000|2022-06-29 09:22:50|12398.29|12398.29|12396.71|12396.71|12398.29|12398.29|12396.71|12396.71|0
1656494600000|2022-06-29 09:23:20|12398.1|12398.1|12398.1|12398.1|12398.1|12398.1|12398.1|12398.1|0
1656494700000|2022-06-29 09:25:00|12407.63|12407.63|12407.63|12407.63|12407.63|12407.63|12407.63|12407.63|0
1656494720000|2022-06-29 09:25:20|12410.42|12410.42|12410.42|12410.42|12410.42|12410.42|12410.42|12410.42|0
1656494760000|2022-06-29 09:26:00|12414.62|12414.62|12413.22|12413.22|12420.21|12420.21|12413.22|12413.22|0
1656494820000|2022-06-29 09:27:00|12416.39|12416.39|12416.39|12416.39|12416.39|12416.39|12416.39|12416.39|0
1656494870000|2022-06-29 09:27:50|12413.6|12413.6|12416.39|12416.39|12416.39|12416.39|12413.6|12413.6|0
1656494930000|2022-06-29 09:28:50|12415|12415|12402.49|12402.49|12415|12415|12400.71|12400.71|0
1656495060000|2022-06-29 09:31:00|12401.09|12401.09|12401.09|12401.09|12401.09|12401.09|12401.09|12401.09|0
1656495070000|2022-06-29 09:31:10|12399.69|12399.69|12398.1|12398.1|12399.69|12399.69|12398.1|12398.1|0
1656495080000|2022-06-29 09:31:20|12394.93|12394.93|12394.93|12394.93|12394.93|12394.93|12394.93|12394.93|0
1656495090000|2022-06-29 09:31:30|12392.13|12392.13|12389.34|12389.34|12392.13|12392.13|12389.34|12389.34|0
1656495160000|2022-06-29 09:32:40|12392.51|12392.51|12393.91|12393.91|12393.91|12393.91|12392.51|12392.51|0
1656495190000|2022-06-29 09:33:10|12396.71|12396.71|12396.71|12396.71|12396.71|12396.71|12396.71|12396.71|0
1656495230000|2022-06-29 09:33:50|12393.91|12393.91|12393.91|12393.91|12393.91|12393.91|12393.91|12393.91|0
1656495400000|2022-06-29 09:36:40|12391.11|12391.11|12386.73|12386.73|12391.11|12391.11|12386.73|12386.73|0
1656495410000|2022-06-29 09:36:50|12381.97|12381.97|12379.67|12379.67|12381.97|12381.97|12379.67|12379.67|0
1656495430000|2022-06-29 09:37:10|12378.28|12378.28|12378.28|12378.28|12378.28|12378.28|12378.28|12378.28|0
1656495460000|2022-06-29 09:37:40|12379.67|12379.67|12379.67|12379.67|12379.67|12379.67|12379.67|12379.67|0
1656495550000|2022-06-29 09:39:10|12382.85|12382.85|12382.85|12382.85|12382.85|12382.85|12382.85|12382.85|0
1656495580000|2022-06-29 09:39:40|12381.26|12381.26|12381.26|12381.26|12381.26|12381.26|12381.26|12381.26|0
1656495590000|2022-06-29 09:39:50|12376.5|12376.5|12372.31|12372.31|12376.5|12376.5|12372.31|12372.31|0
1656495650000|2022-06-29 09:40:50|12370.91|12370.91|12370.91|12370.91|12370.91|12370.91|12370.91|12370.91|0
1656495700000|2022-06-29 09:41:40|12369.51|12369.51|12369.51|12369.51|12369.51|12369.51|12369.51|12369.51|0
1656495850000|2022-06-29 09:44:10|12366.34|12366.34|12366.34|12366.34|12366.34|12366.34|12366.34|12366.34|0
1656495870000|2022-06-29 09:44:30|12367.73|12367.73|12367.73|12367.73|12367.73|12367.73|12367.73|12367.73|0
1656495910000|2022-06-29 09:45:10|12370.91|12370.91|12370.91|12370.91|12370.91|12370.91|12370.91|12370.91|0
1656495920000|2022-06-29 09:45:20|12364.56|12364.56|12366.15|12366.15|12366.15|12366.15|12364.56|12364.56|0
1656495950000|2022-06-29 09:45:50|12364.75|12364.75|12364.75|12364.75|12364.75|12364.75|12364.75|12364.75|0
1656495990000|2022-06-29 09:46:30|12363.35|12363.35|12361.19|12361.19|12367.54|12367.54|12361.19|12361.19|0
1656496000000|2022-06-29 09:46:40|12362.59|12362.59|12362.59|12362.59|12362.59|12362.59|12362.59|12362.59|0
1656496030000|2022-06-29 09:47:10|12365.77|12365.77|12361.19|12361.19|12365.77|12365.77|12361.19|12361.19|0
1656496080000|2022-06-29 09:48:00|12362.78|12362.78|12364.18|12364.18|12364.18|12364.18|12362.78|12362.78|0
1656496160000|2022-06-29 09:49:20|12365.77|12365.77|12361|12361|12365.77|12365.77|12361|12361|0
1656496240000|2022-06-29 09:50:40|12354.65|12354.65|12354.65|12354.65|12354.65|12354.65|12354.65|12354.65|0
1656496270000|2022-06-29 09:51:10|12353.26|12353.26|12353.26|12353.26|12353.26|12353.26|12353.26|12353.26|0
1656496280000|2022-06-29 09:51:20|12351.86|12351.86|12350.46|12350.46|12351.86|12351.86|12350.46|12350.46|0
1656496360000|2022-06-29 09:52:40|12344.11|12344.11|12344.11|12344.11|12344.11|12344.11|12344.11|12344.11|0
1656496400000|2022-06-29 09:53:20|12344.57|12344.57|12344.57|12344.57|12344.57|12344.57|12344.57|12344.57|0
1656496410000|2022-06-29 09:53:30|12349.33|12349.33|12349.33|12349.33|12349.33|12349.33|12349.33|12349.33|0
1656496470000|2022-06-29 09:54:30|12344.57|12344.57|12343.65|12343.65|12344.57|12344.57|12343.65|12343.65|0
1656496480000|2022-06-29 09:54:40|12342.25|12342.25|12333.86|12333.86|12343.65|12343.65|12333.86|12333.86|0
1656496490000|2022-06-29 09:54:50|12335.45|12335.45|12335.45|12335.45|12335.45|12335.45|12335.45|12335.45|0
1656496580000|2022-06-29 09:56:20|12334.05|12334.05|12327.51|12327.51|12335.45|12335.45|12327.51|12327.51|0
1656496590000|2022-06-29 09:56:30|12326.11|12326.11|12326.11|12326.11|12326.11|12326.11|12326.11|12326.11|0
1656496600000|2022-06-29 09:56:40|12322.94|12322.94|12324.33|12324.33|12324.33|12324.33|12322.94|12322.94|0
1656496610000|2022-06-29 09:56:50|12322.75|12322.75|12324.33|12324.33|12329.1|12329.1|12322.75|12322.75|0
1656496620000|2022-06-29 09:57:00|12322.75|12322.75|12316.59|12316.59|12322.75|12322.75|12316.59|12316.59|0
1656496640000|2022-06-29 09:57:20|12321.35|12321.35|12321.35|12321.35|12321.35|12321.35|12321.35|12321.35|0
1656496660000|2022-06-29 09:57:40|12319.95|12319.95|12319.95|12319.95|12319.95|12319.95|12319.95|12319.95|0
1656496690000|2022-06-29 09:58:10|12317.15|12317.15|12317.15|12317.15|12317.15|12317.15|12317.15|12317.15|0
1656496700000|2022-06-29 09:58:20|12321.92|12321.92|12321.92|12321.92|12321.92|12321.92|12321.92|12321.92|0
1656496710000|2022-06-29 09:58:30|12320.52|12320.52|12320.52|12320.52|12320.52|12320.52|12320.52|12320.52|0
1656496770000|2022-06-29 09:59:30|12317.34|12317.34|12317.34|12317.34|12317.34|12317.34|12315.95|12315.95|0
1656496780000|2022-06-29 09:59:40|12310.99|12310.99|12310.99|12310.99|12310.99|12310.99|12310.99|12310.99|0
1656496790000|2022-06-29 09:59:50|12309.6|12309.6|12309.6|12309.6|12309.6|12309.6|12309.6|12309.6|0
1656496800000|2022-06-29 10:00:00|12319.12|12319.12|12323.31|12323.31|12323.31|12323.31|12319.12|12319.12|0
1656496810000|2022-06-29 10:00:10|12326.49|12326.49|12327.89|12327.89|12327.89|12327.89|12326.49|12326.49|0
1656496830000|2022-06-29 10:00:30|12331.06|12331.06|12326.87|12326.87|12331.06|12331.06|12326.87|12326.87|0
1656497000000|2022-06-29 10:03:20|12333.41|12333.41|12333.41|12333.41|12333.41|12333.41|12333.41|12333.41|0
1656497030000|2022-06-29 10:03:50|12330.23|12330.23|12327.06|12327.06|12330.23|12330.23|12327.06|12327.06|0
1656497060000|2022-06-29 10:04:20|12325.47|12325.47|12323.88|12323.88|12325.47|12325.47|12323.88|12323.88|0
1656497100000|2022-06-29 10:05:00|12319.69|12319.69|12316.89|12316.89|12319.69|12319.69|12316.89|12316.89|0
1656497190000|2022-06-29 10:06:30|12311.3|12311.3|12314.1|12314.1|12314.1|12314.1|12311.3|12311.3|0
1656497210000|2022-06-29 10:06:50|12315.5|12315.5|12318.29|12318.29|12318.29|12318.29|12315.5|12315.5|0
1656497220000|2022-06-29 10:07:00|12323.05|12323.05|12323.05|12323.05|12323.05|12323.05|12323.05|12323.05|0
1656497230000|2022-06-29 10:07:10|12326.23|12326.23|12327.63|12327.63|12327.63|12327.63|12326.23|12326.23|0
1656497260000|2022-06-29 10:07:40|12330.42|12330.42|12330.42|12330.42|12330.42|12330.42|12330.42|12330.42|0
1656497350000|2022-06-29 10:09:10|12332.01|12332.01|12332.01|12332.01|12332.01|12332.01|12332.01|12332.01|0
1656497400000|2022-06-29 10:10:00|12329.4|12329.4|12324.83|12324.83|12329.4|12329.4|12324.83|12324.83|0
1656497410000|2022-06-29 10:10:10|12323.24|12323.24|12324.64|12324.64|12324.64|12324.64|12323.24|12323.24|0
1656497530000|2022-06-29 10:12:10|12320.45|12320.45|12303.75|12303.75|12320.45|12320.45|12303.75|12303.75|0
1656497560000|2022-06-29 10:12:40|12305.33|12305.33|12303.75|12303.75|12305.33|12305.33|12300.57|12300.57|0
1656497580000|2022-06-29 10:13:00|12300.57|12300.57|12306.92|12306.92|12306.92|12306.92|12300.57|12300.57|0
1656497600000|2022-06-29 10:13:20|12305.52|12305.52|12305.52|12305.52|12305.52|12305.52|12305.52|12305.52|0
1656497610000|2022-06-29 10:13:30|12308.32|12308.32|12311.11|12311.11|12311.11|12311.11|12308.32|12308.32|0
1656497630000|2022-06-29 10:13:50|12308.32|12308.32|12305.52|12305.52|12308.32|12308.32|12305.52|12305.52|0
1656497640000|2022-06-29 10:14:00|12304.13|12304.13|12296.38|12296.38|12304.13|12304.13|12296.38|12296.38|0
1656497660000|2022-06-29 10:14:20|12294.98|12294.98|12294.98|12294.98|12294.98|12294.98|12294.98|12294.98|0
1656497690000|2022-06-29 10:14:50|12294.06|12294.06|12294.06|12294.06|12294.06|12294.06|12294.06|12294.06|0
1656497730000|2022-06-29 10:15:30|12295.46|12295.46|12300.22|12300.22|12300.22|12300.22|12295.46|12295.46|0
1656497850000|2022-06-29 10:17:30|12296.03|12296.03|12293.04|12293.04|12296.03|12296.03|12293.04|12293.04|0
1656497870000|2022-06-29 10:17:50|12294.44|12294.44|12294.44|12294.44|12294.44|12294.44|12294.44|12294.44|0
1656497920000|2022-06-29 10:18:40|12291.27|12291.27|12291.27|12291.27|12291.27|12291.27|12291.27|12291.27|0
1656497930000|2022-06-29 10:18:50|12292.85|12292.85|12292.85|12292.85|12292.85|12292.85|12292.85|12292.85|0
1656497940000|2022-06-29 10:19:00|12290.06|12290.06|12290.06|12290.06|12290.06|12290.06|12290.06|12290.06|0
1656497950000|2022-06-29 10:19:10|12291.46|12291.46|12291.46|12291.46|12291.46|12291.46|12291.46|12291.46|0
1656498000000|2022-06-29 10:20:00|12288.66|12288.66|12288.66|12288.66|12288.66|12288.66|12288.66|12288.66|0
1656498040000|2022-06-29 10:20:40|12293.23|12293.23|12288.47|12288.47|12293.23|12293.23|12288.47|12288.47|0
1656498050000|2022-06-29 10:20:50|12287.07|12287.07|12287.07|12287.07|12287.07|12287.07|12287.07|12287.07|0
1656498080000|2022-06-29 10:21:20|12285.67|12285.67|12285.67|12285.67|12285.67|12285.67|12285.67|12285.67|0
1656498100000|2022-06-29 10:21:40|12288.85|12288.85|12288.85|12288.85|12288.85|12288.85|12288.85|12288.85|0
1656498150000|2022-06-29 10:22:30|12290.25|12290.25|12291.65|12291.65|12291.65|12291.65|12290.25|12290.25|0
1656498180000|2022-06-29 10:23:00|12288.85|12288.85|12288.85|12288.85|12288.85|12288.85|12288.85|12288.85|0
1656498260000|2022-06-29 10:24:20|12286.05|12286.05|12286.05|12286.05|12286.05|12286.05|12286.05|12286.05|0
1656498280000|2022-06-29 10:24:40|12284.66|12284.66|12275.13|12275.13|12284.66|12284.66|12275.13|12275.13|0
1656498290000|2022-06-29 10:24:50|12270.37|12270.37|12268.78|12268.78|12270.37|12270.37|12268.78|12268.78|0
1656498300000|2022-06-29 10:25:00|12270.37|12270.37|12270.37|12270.37|12270.37|12270.37|12270.37|12270.37|0
1656498310000|2022-06-29 10:25:10|12268.53|12268.53|12268.53|12268.53|12268.53|12268.53|12268.53|12268.53|0
1656498320000|2022-06-29 10:25:20|12271.71|12271.71|12268.91|12268.91|12271.71|12271.71|12268.91|12268.91|0
1656498330000|2022-06-29 10:25:30|12275.26|12275.26|12276.85|12276.85|12276.85|12276.85|12275.26|12275.26|0
1656498350000|2022-06-29 10:25:50|12276.39|12276.39|12276.39|12276.39|12276.39|12276.39|12276.39|12276.39|0
1656498430000|2022-06-29 10:27:10|12274.99|12274.99|12274.99|12274.99|12274.99|12274.99|12274.99|12274.99|0
1656498470000|2022-06-29 10:27:50|12273.59|12273.59|12272.2|12272.2|12273.59|12273.59|12272.2|12272.2|0
1656498490000|2022-06-29 10:28:10|12273.59|12273.59|12273.59|12273.59|12273.59|12273.59|12273.59|12273.59|0
1656498510000|2022-06-29 10:28:30|12276.39|12276.39|12276.39|12276.39|12276.39|12276.39|12276.39|12276.39|0
1656498570000|2022-06-29 10:29:30|12273.59|12273.59|12272.2|12272.2|12273.59|12273.59|12272.2|12272.2|0
1656498590000|2022-06-29 10:29:50|12270.61|12270.61|12270.61|12270.61|12270.61|12270.61|12270.61|12270.61|0
1656498620000|2022-06-29 10:30:20|12262.67|12262.67|12262.67|12262.67|12262.67|12262.67|12262.67|12262.67|0
1656498840000|2022-06-29 10:34:00|12265.47|12265.47|12265.47|12265.47|12265.47|12265.47|12265.47|12265.47|0
1656498890000|2022-06-29 10:34:50|12266.87|12266.87|12266.87|12266.87|12266.87|12266.87|12266.87|12266.87|0
1656498910000|2022-06-29 10:35:10|12274.8|12274.8|12274.8|12274.8|12274.8|12274.8|12274.8|12274.8|0
1656498920000|2022-06-29 10:35:20|12279.57|12279.57|12279.57|12279.57|12279.57|12279.57|12279.57|12279.57|0
1656498950000|2022-06-29 10:35:50|12280.48|12280.48|12280.48|12280.48|12280.48|12280.48|12280.48|12280.48|0
1656498960000|2022-06-29 10:36:00|12284.68|12284.68|12286.07|12286.07|12286.07|12286.07|12284.68|12284.68|0
1656499090000|2022-06-29 10:38:10|12290.84|12290.84|12295.03|12295.03|12295.03|12295.03|12290.84|12290.84|0
1656499130000|2022-06-29 10:38:50|12292.23|12292.23|12292.23|12292.23|12292.23|12292.23|12292.23|12292.23|0
1656499230000|2022-06-29 10:40:30|12295.41|12295.41|12295.41|12295.41|12295.41|12295.41|12295.41|12295.41|0
1656499260000|2022-06-29 10:41:00|12294.01|12294.01|12294.01|12294.01|12294.01|12294.01|12294.01|12294.01|0
1656499280000|2022-06-29 10:41:20|12295.85|12295.85|12295.85|12295.85|12295.85|12295.85|12295.85|12295.85|0
1656499350000|2022-06-29 10:42:30|12294.45|12294.45|12293.05|12293.05|12294.45|12294.45|12293.05|12293.05|0
1656499360000|2022-06-29 10:42:40|12283.53|12283.53|12283.53|12283.53|12283.53|12283.53|12283.53|12283.53|0
1656499370000|2022-06-29 10:42:50|12281.94|12281.94|12285.12|12285.12|12285.12|12285.12|12281.94|12281.94|0
1656499420000|2022-06-29 10:43:40|12287.91|12287.91|12287.91|12287.91|12287.91|12287.91|12287.91|12287.91|0
1656499470000|2022-06-29 10:44:30|12290.71|12290.71|12290.71|12290.71|12290.71|12290.71|12290.71|12290.71|0
1656499500000|2022-06-29 10:45:00|12293.88|12293.88|12293.88|12293.88|12293.88|12293.88|12293.88|12293.88|0
1656499510000|2022-06-29 10:45:10|12290.71|12290.71|12290.71|12290.71|12290.71|12290.71|12290.71|12290.71|0
1656499540000|2022-06-29 10:45:40|12289.31|12289.31|12289.31|12289.31|12289.31|12289.31|12289.31|12289.31|0
1656499590000|2022-06-29 10:46:30|12290.9|12290.9|12290.9|12290.9|12290.9|12290.9|12290.9|12290.9|0
1656499610000|2022-06-29 10:46:50|12292.29|12292.29|12292.29|12292.29|12292.29|12292.29|12292.29|12292.29|0
1656499620000|2022-06-29 10:47:00|12295.09|12295.09|12295.09|12295.09|12295.09|12295.09|12295.09|12295.09|0
1656499780000|2022-06-29 10:49:40|12290.33|12290.33|12290.33|12290.33|12290.33|12290.33|12290.33|12290.33|0
1656499830000|2022-06-29 10:50:30|12287.15|12287.15|12288.55|12288.55|12288.55|12288.55|12287.15|12287.15|0
1656499860000|2022-06-29 10:51:00|12292.74|12292.74|12295.54|12295.54|12295.54|12295.54|12292.74|12292.74|0
1656499890000|2022-06-29 10:51:30|12296.94|12296.94|12296.94|12296.94|12296.94|12296.94|12296.94|12296.94|0
1656499900000|2022-06-29 10:51:40|12300.11|12300.11|12300.11|12300.11|12300.11|12300.11|12300.11|12300.11|0
1656499910000|2022-06-29 10:51:50|12298.71|12298.71|12295.92|12295.92|12298.71|12298.71|12295.92|12295.92|0
1656499980000|2022-06-29 10:53:00|12300.11|12300.11|12300.11|12300.11|12300.11|12300.11|12300.11|12300.11|0
1656500030000|2022-06-29 10:53:50|12298.71|12298.71|12299.09|12299.09|12300.49|12300.49|12297.32|12297.32|0
1656500050000|2022-06-29 10:54:10|12297.51|12297.51|12297.51|12297.51|12297.51|12297.51|12297.51|12297.51|0
1656500100000|2022-06-29 10:55:00|12294.33|12294.33|12294.33|12294.33|12294.33|12294.33|12294.33|12294.33|0
1656500110000|2022-06-29 10:55:10|12292.93|12292.93|12292.93|12292.93|12292.93|12292.93|12292.93|12292.93|0
1656500200000|2022-06-29 10:56:40|12291.54|12291.54|12294.33|12294.33|12294.33|12294.33|12291.54|12291.54|0
1656500300000|2022-06-29 10:58:20|12292.74|12292.74|12292.74|12292.74|12292.74|12292.74|12292.74|12292.74|0
1656500390000|2022-06-29 10:59:50|12291.16|12291.16|12291.16|12291.16|12291.16|12291.16|12291.16|12291.16|0
1656500400000|2022-06-29 11:00:00|12292.55|12292.55|12289.76|12289.76|12292.55|12292.55|12289.76|12289.76|0
1656500410000|2022-06-29 11:00:10|12291.35|12291.35|12291.35|12291.35|12291.35|12291.35|12291.35|12291.35|0
1656500420000|2022-06-29 11:00:20|12294.1|12294.1|12295.48|12295.48|12295.48|12295.48|12294.1|12294.1|0
1656500460000|2022-06-29 11:01:00|12306.59|12306.59|12306.59|12306.59|12306.59|12306.59|12306.59|12306.59|0
1656500510000|2022-06-29 11:01:50|12303.79|12303.79|12303.79|12303.79|12303.79|12303.79|12303.79|12303.79|0
1656500580000|2022-06-29 11:03:00|12302.4|12302.4|12297.63|12297.63|12302.4|12302.4|12297.63|12297.63|0
1656500590000|2022-06-29 11:03:10|12294.46|12294.46|12294.46|12294.46|12294.46|12294.46|12292.87|12292.87|0
1656500640000|2022-06-29 11:04:00|12291.66|12291.66|12291.66|12291.66|12291.66|12291.66|12291.66|12291.66|0
1656500670000|2022-06-29 11:04:30|12293.06|12293.06|12293.06|12293.06|12293.06|12293.06|12293.06|12293.06|0
1656500720000|2022-06-29 11:05:20|12294.46|12294.46|12294.46|12294.46|12294.46|12294.46|12294.46|12294.46|0
1656500750000|2022-06-29 11:05:50|12292.87|12292.87|12292.87|12292.87|12292.87|12292.87|12292.87|12292.87|0
1656500770000|2022-06-29 11:06:10|12294.46|12294.46|12294.46|12294.46|12294.46|12294.46|12294.46|12294.46|0
1656500810000|2022-06-29 11:06:50|12295.86|12295.86|12295.86|12295.86|12295.86|12295.86|12295.86|12295.86|0
1656500840000|2022-06-29 11:07:20|12299.03|12299.03|12300.43|12300.43|12300.43|12300.43|12299.03|12299.03|0
1656500990000|2022-06-29 11:09:50|12305.19|12305.19|12305.19|12305.19|12305.19|12305.19|12305.19|12305.19|0
1656501010000|2022-06-29 11:10:10|12307.99|12307.99|12307.99|12307.99|12307.99|12307.99|12307.99|12307.99|0
1656501050000|2022-06-29 11:10:50|12305.19|12305.19|12290.91|12290.91|12305.19|12305.19|12290.91|12290.91|0
1656501080000|2022-06-29 11:11:20|12288.11|12288.11|12288.13|12288.13|12288.13|12288.13|12286.73|12286.73|0
1656501180000|2022-06-29 11:13:00|12286.54|12286.54|12286.54|12286.54|12286.54|12286.54|12286.54|12286.54|0
1656501200000|2022-06-29 11:13:20|12285.14|12285.14|12285.14|12285.14|12285.14|12285.14|12285.14|12285.14|0
1656501210000|2022-06-29 11:13:30|12288.32|12288.32|12288.32|12288.32|12288.32|12288.32|12288.32|12288.32|0
1656501280000|2022-06-29 11:14:40|12293.08|12293.08|12293.08|12293.08|12293.08|12293.08|12293.08|12293.08|0
1656501310000|2022-06-29 11:15:10|12295.88|12295.88|12295.88|12295.88|12295.88|12295.88|12295.88|12295.88|0
1656501320000|2022-06-29 11:15:20|12294.48|12294.48|12288.32|12288.32|12294.48|12294.48|12281.97|12281.97|0
1656501330000|2022-06-29 11:15:30|12285.14|12285.14|12285.14|12285.14|12285.14|12285.14|12285.14|12285.14|0
1656501340000|2022-06-29 11:15:40|12286.54|12286.54|12286.54|12286.54|12286.54|12286.54|12286.54|12286.54|0
1656501420000|2022-06-29 11:17:00|12292.89|12292.89|12292.89|12292.89|12292.89|12292.89|12292.89|12292.89|0
1656501560000|2022-06-29 11:19:20|12294.48|12294.48|12294.48|12294.48|12294.48|12294.48|12294.48|12294.48|0
1656501690000|2022-06-29 11:21:30|12290.29|12290.29|12290.29|12290.29|12290.29|12290.29|12290.29|12290.29|0
1656501870000|2022-06-29 11:24:30|12296.64|12296.64|12296.64|12296.64|12296.64|12296.64|12296.64|12296.64|0
1656501930000|2022-06-29 11:25:30|12298.03|12298.03|12298.03|12298.03|12298.03|12298.03|12298.03|12298.03|0
1656501980000|2022-06-29 11:26:20|12302.23|12302.23|12302.23|12302.23|12302.23|12302.23|12302.23|12302.23|0
1656501990000|2022-06-29 11:26:30|12305.4|12305.4|12305.4|12305.4|12305.4|12305.4|12305.4|12305.4|0
1656502090000|2022-06-29 11:28:10|12312.39|12312.39|12312.39|12312.39|12312.39|12312.39|12312.39|12312.39|0
1656502120000|2022-06-29 11:28:40|12307.63|12307.63|12307.63|12307.63|12307.63|12307.63|12307.63|12307.63|0
1656502140000|2022-06-29 11:29:00|12310.42|12310.42|12310.42|12310.42|12310.42|12310.42|12310.42|12310.42|0
1656502150000|2022-06-29 11:29:10|12313.22|12313.22|12313.22|12313.22|12313.22|12313.22|12313.22|12313.22|0
1656502160000|2022-06-29 11:29:20|12312.76|12312.76|12312.76|12312.76|12312.76|12312.76|12312.76|12312.76|0
1656502170000|2022-06-29 11:29:30|12310.92|12310.92|12310.92|12310.92|12310.92|12310.92|12310.92|12310.92|0
1656502290000|2022-06-29 11:31:30|12315.12|12315.12|12321.09|12321.09|12322.68|12322.68|12315.12|12315.12|0
1656502300000|2022-06-29 11:31:40|12319.5|12319.5|12319.5|12319.5|12319.5|12319.5|12319.5|12319.5|0
1656502410000|2022-06-29 11:33:30|12330.61|12330.61|12330.61|12330.61|12330.61|12330.61|12330.61|12330.61|0
1656502440000|2022-06-29 11:34:00|12327.44|12327.44|12327.44|12327.44|12327.44|12327.44|12327.44|12327.44|0
1656502500000|2022-06-29 11:35:00|12323.24|12323.24|12320.07|12320.07|12323.24|12323.24|12320.07|12320.07|0
1656502510000|2022-06-29 11:35:10|12315.88|12315.88|12318.67|12318.67|12318.67|12318.67|12315.88|12315.88|0
1656502530000|2022-06-29 11:35:30|12324.35|12324.35|12325.73|12325.73|12326.19|12326.19|12324.35|12324.35|0
1656502640000|2022-06-29 11:37:20|12330.49|12330.49|12333.29|12333.29|12333.29|12333.29|12330.49|12330.49|0
1656502750000|2022-06-29 11:39:10|12331.7|12331.7|12331.7|12331.7|12331.7|12331.7|12331.7|12331.7|0
1656502840000|2022-06-29 11:40:40|12327.51|12327.51|12327.51|12327.51|12327.51|12327.51|12327.51|12327.51|0
1656502850000|2022-06-29 11:40:50|12328.88|12328.88|12328.88|12328.88|12328.88|12328.88|12328.88|12328.88|0
1656502860000|2022-06-29 11:41:00|12329.34|12329.34|12329.34|12329.34|12329.34|12329.34|12329.34|12329.34|0
1656502900000|2022-06-29 11:41:40|12324.58|12324.58|12324.58|12324.58|12324.58|12324.58|12324.58|12324.58|0
1656502980000|2022-06-29 11:43:00|12325.98|12325.98|12325.98|12325.98|12325.98|12325.98|12325.98|12325.98|0
1656503010000|2022-06-29 11:43:30|12329.15|12329.15|12325.98|12325.98|12329.15|12329.15|12325.98|12325.98|0
1656503060000|2022-06-29 11:44:20|12327.38|12327.38|12327.38|12327.38|12327.38|12327.38|12327.38|12327.38|0
1656503100000|2022-06-29 11:45:00|12325.98|12325.98|12325.98|12325.98|12325.98|12325.98|12325.98|12325.98|0
1656503150000|2022-06-29 11:45:50|12328.77|12328.77|12331.57|12331.57|12331.57|12331.57|12328.77|12328.77|0
1656503180000|2022-06-29 11:46:20|12336.33|12336.33|12336.33|12336.33|12336.33|12336.33|12336.33|12336.33|0
1656503220000|2022-06-29 11:47:00|12339.51|12339.51|12339.51|12339.51|12339.51|12339.51|12339.51|12339.51|0
1656503450000|2022-06-29 11:50:50|12340.9|12340.9|12342.3|12342.3|12342.3|12342.3|12340.9|12340.9|0
1656503460000|2022-06-29 11:51:00|12343.89|12343.89|12343.89|12343.89|12343.89|12343.89|12343.89|12343.89|0
1656503530000|2022-06-29 11:52:10|12341.09|12341.09|12339.7|12339.7|12341.09|12341.09|12339.7|12339.7|0
1656503590000|2022-06-29 11:53:10|12340.62|12340.62|12340.62|12340.62|12340.62|12340.62|12340.62|12340.62|0
1656503620000|2022-06-29 11:53:40|12342.01|12342.01|12342.01|12342.01|12342.01|12342.01|12342.01|12342.01|0
1656503640000|2022-06-29 11:54:00|12343.41|12343.41|12343.41|12343.41|12343.41|12343.41|12343.41|12343.41|0
1656503650000|2022-06-29 11:54:10|12347.6|12347.6|12347.6|12347.6|12349|12349|12347.6|12347.6|0
1656503660000|2022-06-29 11:54:20|12348.98|12348.98|12348.98|12348.98|12348.98|12348.98|12348.98|12348.98|0
1656503740000|2022-06-29 11:55:40|12344.79|12344.79|12344.79|12344.79|12344.79|12344.79|12344.79|12344.79|0
1656503770000|2022-06-29 11:56:10|12359.08|12359.08|12359.08|12359.08|12359.08|12359.08|12359.08|12359.08|0
1656503840000|2022-06-29 11:57:20|12360.47|12360.47|12360.47|12360.47|12360.47|12360.47|12360.47|12360.47|0
1656503870000|2022-06-29 11:57:50|12361.87|12361.87|12361.87|12361.87|12361.87|12361.87|12361.87|12361.87|0
1656503880000|2022-06-29 11:58:00|12368.22|12368.22|12368.22|12368.22|12368.22|12368.22|12368.22|12368.22|0
1656503960000|2022-06-29 11:59:20|12368.68|12368.68|12368.68|12368.68|12368.68|12368.68|12368.68|12368.68|0
1656504000000|2022-06-29 12:00:00|12367.09|12367.09|12367.09|12367.09|12367.09|12367.09|12367.09|12367.09|0
1656504060000|2022-06-29 12:01:00|12368.49|12368.49|12374.84|12374.84|12374.84|12374.84|12368.49|12368.49|0
1656504100000|2022-06-29 12:01:40|12373.44|12373.44|12373.44|12373.44|12373.44|12373.44|12373.44|12373.44|0
1656504110000|2022-06-29 12:01:50|12381.38|12381.38|12381.38|12381.38|12381.38|12381.38|12381.38|12381.38|0
1656504120000|2022-06-29 12:02:00|12385.57|12385.57|12386.97|12386.97|12386.97|12386.97|12385.57|12385.57|0
1656504130000|2022-06-29 12:02:10|12385.57|12385.57|12379.6|12379.6|12385.57|12385.57|12379.6|12379.6|0
1656504150000|2022-06-29 12:02:30|12381|12381|12381|12381|12381|12381|12381|12381|0
1656504190000|2022-06-29 12:03:10|12388.94|12388.94|12388.94|12388.94|12388.94|12388.94|12388.94|12388.94|0
1656504230000|2022-06-29 12:03:50|12391.73|12391.73|12391.73|12391.73|12391.73|12391.73|12391.73|12391.73|0
1656504310000|2022-06-29 12:05:10|12394.91|12394.91|12394.91|12394.91|12394.91|12394.91|12394.91|12394.91|0
1656504370000|2022-06-29 12:06:10|12396.49|12396.49|12398.08|12398.08|12398.08|12398.08|12396.49|12396.49|0
1656504480000|2022-06-29 12:08:00|12396.68|12396.68|12400.88|12400.88|12402.28|12402.28|12396.68|12396.68|0
1656504540000|2022-06-29 12:09:00|12402.47|12402.47|12402.47|12402.47|12402.47|12402.47|12402.47|12402.47|0
1656504580000|2022-06-29 12:09:40|12398.27|12398.27|12396.68|12396.68|12398.27|12398.27|12396.68|12396.68|0
1656504590000|2022-06-29 12:09:50|12395.1|12395.1|12395.1|12395.1|12395.1|12395.1|12395.1|12395.1|0
1656504610000|2022-06-29 12:10:10|12393.7|12393.7|12393.7|12393.7|12393.7|12393.7|12393.7|12393.7|0
1656504670000|2022-06-29 12:11:10|12396.49|12396.49|12396.49|12396.49|12396.49|12396.49|12396.49|12396.49|0
1656504700000|2022-06-29 12:11:40|12401.26|12401.26|12402.66|12402.66|12402.66|12402.66|12401.26|12401.26|0
1656504710000|2022-06-29 12:11:50|12404.05|12404.05|12405.45|12405.45|12405.45|12405.45|12404.05|12404.05|0
1656504720000|2022-06-29 12:12:00|12402.66|12402.66|12402.66|12402.66|12402.66|12402.66|12402.66|12402.66|0
1656504840000|2022-06-29 12:14:00|12405.45|12405.45|12405.45|12405.45|12405.45|12405.45|12405.45|12405.45|0
1656504890000|2022-06-29 12:14:50|12402.28|12402.28|12402.28|12402.28|12402.28|12402.28|12402.28|12402.28|0
1656504920000|2022-06-29 12:15:20|12403.86|12403.86|12403.86|12403.86|12403.86|12403.86|12403.86|12403.86|0
1656504960000|2022-06-29 12:16:00|12405.24|12405.24|12405.24|12405.24|12405.24|12405.24|12405.24|12405.24|0
1656504970000|2022-06-29 12:16:10|12405.7|12405.7|12406.16|12406.16|12406.16|12406.16|12405.7|12405.7|0
1656505010000|2022-06-29 12:16:50|12412.51|12412.51|12412.51|12412.51|12412.51|12412.51|12412.51|12412.51|0
1656505040000|2022-06-29 12:17:20|12411.59|12411.59|12411.59|12411.59|12411.59|12411.59|12411.59|12411.59|0
1656505060000|2022-06-29 12:17:40|12412.51|12412.51|12412.51|12412.51|12412.51|12412.51|12412.51|12412.51|0
1656505120000|2022-06-29 12:18:40|12408.32|12408.32|12408.32|12408.32|12408.32|12408.32|12408.32|12408.32|0
1656505130000|2022-06-29 12:18:50|12403.55|12403.55|12403.55|12403.55|12403.55|12403.55|12403.55|12403.55|0
1656505140000|2022-06-29 12:19:00|12402.63|12402.63|12403.55|12403.55|12403.55|12403.55|12402.63|12402.63|0
1656505160000|2022-06-29 12:19:20|12404.95|12404.95|12404.95|12404.95|12404.95|12404.95|12404.95|12404.95|0
1656505180000|2022-06-29 12:19:40|12406.54|12406.54|12406.54|12406.54|12406.54|12406.54|12406.54|12406.54|0
1656505220000|2022-06-29 12:20:20|12409.33|12409.33|12409.33|12409.33|12409.33|12409.33|12409.33|12409.33|0
1656505320000|2022-06-29 12:22:00|12415.68|12415.68|12415.68|12415.68|12415.68|12415.68|12415.68|12415.68|0
1656505370000|2022-06-29 12:22:50|12408.69|12408.69|12408.69|12408.69|12408.69|12408.69|12408.69|12408.69|0
1656505380000|2022-06-29 12:23:00|12407.3|12407.3|12407.3|12407.3|12407.3|12407.3|12407.3|12407.3|0
1656505400000|2022-06-29 12:23:20|12405.9|12405.9|12405.9|12405.9|12405.9|12405.9|12405.9|12405.9|0
1656505410000|2022-06-29 12:23:30|12401.14|12401.14|12401.14|12401.14|12401.14|12401.14|12401.14|12401.14|0
1656505460000|2022-06-29 12:24:20|12398.34|12398.34|12398.34|12398.34|12398.34|12398.34|12398.34|12398.34|0
1656505480000|2022-06-29 12:24:40|12395.55|12395.55|12395.55|12395.55|12395.55|12395.55|12395.55|12395.55|0
1656505500000|2022-06-29 12:25:00|12398.34|12398.34|12384.05|12384.05|12398.34|12398.34|12384.05|12384.05|0
1656505520000|2022-06-29 12:25:20|12381.26|12381.26|12381.26|12381.26|12381.26|12381.26|12381.26|12381.26|0
1656505550000|2022-06-29 12:25:50|12384.05|12384.05|12384.05|12384.05|12384.05|12384.05|12384.05|12384.05|0
1656505570000|2022-06-29 12:26:10|12382.47|12382.47|12382.47|12382.47|12382.47|12382.47|12382.47|12382.47|0
1656505670000|2022-06-29 12:27:50|12374.53|12374.53|12372.94|12372.94|12374.53|12374.53|12372.94|12372.94|0
1656505800000|2022-06-29 12:30:00|12371.54|12371.54|12371.54|12371.54|12371.54|12371.54|12371.54|12371.54|0
1656505810000|2022-06-29 12:30:10|12370.15|12370.15|12370.15|12370.15|12370.15|12370.15|12370.15|12370.15|0
1656505830000|2022-06-29 12:30:30|12363.8|12363.8|12361.04|12361.04|12363.8|12363.8|12359.64|12359.64|0
1656505840000|2022-06-29 12:30:40|12362.44|12362.44|12362.44|12362.44|12362.44|12362.44|12362.44|12362.44|0
1656505890000|2022-06-29 12:31:30|12364.03|12364.03|12364.03|12364.03|12364.03|12364.03|12364.03|12364.03|0
1656505900000|2022-06-29 12:31:40|12361.23|12361.23|12361.23|12361.23|12361.23|12361.23|12361.23|12361.23|0
1656505920000|2022-06-29 12:32:00|12359.83|12359.83|12355.26|12355.26|12359.83|12359.83|12355.26|12355.26|0
1656505930000|2022-06-29 12:32:10|12353.86|12353.86|12350.69|12350.69|12353.86|12353.86|12350.69|12350.69|0
1656505960000|2022-06-29 12:32:40|12346.5|12346.5|12342.3|12342.3|12346.5|12346.5|12342.3|12342.3|0
1656505970000|2022-06-29 12:32:50|12345.1|12345.1|12345.1|12345.1|12345.1|12345.1|12345.1|12345.1|0
1656505980000|2022-06-29 12:33:00|12344.64|12344.64|12346.04|12346.04|12346.04|12346.04|12344.64|12344.64|0
1656505990000|2022-06-29 12:33:10|12344.64|12344.64|12344.64|12344.64|12344.64|12344.64|12344.64|12344.64|0
1656506040000|2022-06-29 12:34:00|12346.23|12346.23|12349.02|12349.02|12349.02|12349.02|12346.23|12346.23|0
1656506100000|2022-06-29 12:35:00|12347.62|12347.62|12350.42|12350.42|12350.42|12350.42|12347.62|12347.62|0
1656506110000|2022-06-29 12:35:10|12349.02|12349.02|12347.43|12347.43|12349.02|12349.02|12347.43|12347.43|0
1656506120000|2022-06-29 12:35:20|12350.61|12350.61|12350.61|12350.61|12350.61|12350.61|12350.61|12350.61|0
1656506130000|2022-06-29 12:35:30|12352.01|12352.01|12352.01|12352.01|12352.01|12352.01|12352.01|12352.01|0
1656506160000|2022-06-29 12:36:00|12353.59|12353.59|12353.59|12353.59|12353.59|12353.59|12353.59|12353.59|0
1656506180000|2022-06-29 12:36:20|12350.42|12350.42|12350.42|12350.42|12350.42|12350.42|12350.42|12350.42|0
1656506190000|2022-06-29 12:36:30|12349.02|12349.02|12349.02|12349.02|12349.02|12349.02|12349.02|12349.02|0
1656506230000|2022-06-29 12:37:10|12344.26|12344.26|12345.66|12345.66|12345.66|12345.66|12344.26|12344.26|0
1656506280000|2022-06-29 12:38:00|12350.42|12350.42|12350.42|12350.42|12350.42|12350.42|12350.42|12350.42|0
1656506400000|2022-06-29 12:40:00|12347.24|12347.24|12347.24|12347.24|12347.24|12347.24|12347.24|12347.24|0
1656506470000|2022-06-29 12:41:10|12350.42|12350.42|12350.42|12350.42|12350.42|12350.42|12350.42|12350.42|0
1656506540000|2022-06-29 12:42:20|12347.62|12347.62|12347.62|12347.62|12347.62|12347.62|12347.62|12347.62|0
1656506580000|2022-06-29 12:43:00|12349.02|12349.02|12350.42|12350.42|12350.42|12350.42|12349.02|12349.02|0
1656506730000|2022-06-29 12:45:30|12356.77|12356.77|12356.77|12356.77|12356.77|12356.77|12356.77|12356.77|0
1656506750000|2022-06-29 12:45:50|12358.17|12358.17|12359.56|12359.56|12359.56|12359.56|12358.17|12358.17|0
1656506760000|2022-06-29 12:46:00|12363.76|12363.76|12363.76|12363.76|12363.76|12363.76|12363.76|12363.76|0
1656506770000|2022-06-29 12:46:10|12366.55|12366.55|12366.55|12366.55|12366.55|12366.55|12366.55|12366.55|0
1656506820000|2022-06-29 12:47:00|12362.36|12362.36|12362.36|12362.36|12362.36|12362.36|12362.36|12362.36|0
1656506830000|2022-06-29 12:47:10|12363.76|12363.76|12362.36|12362.36|12363.76|12363.76|12362.36|12362.36|0
1656506920000|2022-06-29 12:48:40|12368.71|12368.71|12368.71|12368.71|12368.71|12368.71|12368.71|12368.71|0
1656507020000|2022-06-29 12:50:20|12369.63|12369.63|12369.63|12369.63|12369.63|12369.63|12369.63|12369.63|0
1656507080000|2022-06-29 12:51:20|12372.42|12372.42|12371.03|12371.03|12372.42|12372.42|12371.03|12371.03|0
1656507190000|2022-06-29 12:53:10|12372.42|12372.42|12372.42|12372.42|12372.42|12372.42|12372.42|12372.42|0
1656507210000|2022-06-29 12:53:30|12378.77|12378.77|12378.77|12378.77|12378.77|12378.77|12378.77|12378.77|0
1656507320000|2022-06-29 12:55:20|12377.38|12377.38|12372.61|12372.61|12377.38|12377.38|12372.61|12372.61|0
1656507340000|2022-06-29 12:55:40|12369.82|12369.82|12369.82|12369.82|12369.82|12369.82|12369.82|12369.82|0
1656507350000|2022-06-29 12:55:50|12366.64|12366.64|12366.64|12366.64|12366.64|12366.64|12366.64|12366.64|0
1656507360000|2022-06-29 12:56:00|12365.24|12365.24|12365.24|12365.24|12365.24|12365.24|12365.24|12365.24|0
1656507370000|2022-06-29 12:56:10|12364.79|12364.79|12357.8|12357.8|12364.79|12364.79|12357.8|12357.8|0
1656507380000|2022-06-29 12:56:20|12360.59|12360.59|12359.22|12359.22|12360.59|12360.59|12359.22|12359.22|0
1656507390000|2022-06-29 12:56:30|12360.13|12360.13|12358.74|12358.74|12360.13|12360.13|12358.74|12358.74|0
1656507400000|2022-06-29 12:56:40|12357.34|12357.34|12357.34|12357.34|12357.34|12357.34|12357.34|12357.34|0
1656507410000|2022-06-29 12:56:50|12354.54|12354.54|12354.54|12354.54|12354.54|12354.54|12354.54|12354.54|0
1656507440000|2022-06-29 12:57:20|12353.14|12353.14|12353.14|12353.14|12353.14|12353.14|12353.14|12353.14|0
1656507490000|2022-06-29 12:58:10|12354.54|12354.54|12354.54|12354.54|12354.54|12354.54|12354.54|12354.54|0
1656507550000|2022-06-29 12:59:10|12355.94|12355.94|12355.94|12355.94|12355.94|12355.94|12355.94|12355.94|0
1656507560000|2022-06-29 12:59:20|12358.74|12358.74|12362.93|12362.93|12362.93|12362.93|12358.74|12358.74|0
1656507590000|2022-06-29 12:59:50|12363.85|12363.85|12363.85|12363.85|12363.85|12363.85|12363.85|12363.85|0
1656507600000|2022-06-29 13:00:00|12360.67|12360.67|12360.67|12360.67|12360.67|12360.67|12360.67|12360.67|0
1656507630000|2022-06-29 13:00:30|12357.88|12357.88|12354.7|12354.7|12357.88|12357.88|12354.7|12354.7|0
1656507640000|2022-06-29 13:00:40|12357.5|12357.5|12357.5|12357.5|12357.5|12357.5|12357.5|12357.5|0
1656507670000|2022-06-29 13:01:10|12360.29|12360.29|12360.29|12360.29|12360.29|12360.29|12360.29|12360.29|0
1656507700000|2022-06-29 13:01:40|12361.69|12361.69|12361.69|12361.69|12361.69|12361.69|12361.69|12361.69|0
1656507720000|2022-06-29 13:02:00|12360.29|12360.29|12360.29|12360.29|12360.29|12360.29|12360.29|12360.29|0
1656507730000|2022-06-29 13:02:10|12358.71|12358.71|12358.71|12358.71|12358.71|12358.71|12358.71|12358.71|0
1656507770000|2022-06-29 13:02:50|12355.91|12355.91|12355.91|12355.91|12355.91|12355.91|12355.91|12355.91|0
1656507780000|2022-06-29 13:03:00|12357.31|12357.31|12358.9|12358.9|12358.9|12358.9|12357.31|12357.31|0
1656507810000|2022-06-29 13:03:30|12360.29|12360.29|12363.09|12363.09|12363.09|12363.09|12360.29|12360.29|0
1656507850000|2022-06-29 13:04:10|12362.63|12362.63|12362.63|12362.63|12362.63|12362.63|12362.63|12362.63|0
1656507890000|2022-06-29 13:04:50|12359.45|12359.45|12352.09|12352.09|12359.45|12359.45|12352.09|12352.09|0
1656507920000|2022-06-29 13:05:20|12350.69|12350.69|12350.69|12350.69|12350.69|12350.69|12350.69|12350.69|0
1656508030000|2022-06-29 13:07:10|12349.29|12349.29|12349.29|12349.29|12349.29|12349.29|12349.29|12349.29|0
1656508050000|2022-06-29 13:07:30|12347.89|12347.89|12347.89|12347.89|12347.89|12347.89|12347.89|12347.89|0
1656508070000|2022-06-29 13:07:50|12346.5|12346.5|12346.5|12346.5|12346.5|12346.5|12346.5|12346.5|0
1656508160000|2022-06-29 13:09:20|12340.15|12340.15|12344.72|12344.72|12344.72|12344.72|12340.15|12340.15|0
1656508190000|2022-06-29 13:09:50|12346.31|12346.31|12346.31|12346.31|12346.31|12346.31|12346.31|12346.31|0
1656508200000|2022-06-29 13:10:00|12349.1|12349.1|12349.1|12349.1|12349.1|12349.1|12349.1|12349.1|0
1656508290000|2022-06-29 13:11:30|12353.86|12353.86|12353.86|12353.86|12353.86|12353.86|12353.86|12353.86|0
1656508320000|2022-06-29 13:12:00|12358.06|12358.06|12358.06|12358.06|12358.06|12358.06|12358.06|12358.06|0
1656508390000|2022-06-29 13:13:10|12361.23|12361.23|12361.23|12361.23|12361.23|12361.23|12361.23|12361.23|0
1656508430000|2022-06-29 13:13:50|12362.82|12362.82|12362.82|12362.82|12362.82|12362.82|12362.82|12362.82|0
1656508470000|2022-06-29 13:14:30|12361.42|12361.42|12361.42|12361.42|12361.42|12361.42|12361.42|12361.42|0
1656508490000|2022-06-29 13:14:50|12358.25|12358.25|12356.85|12356.85|12358.25|12358.25|12356.85|12356.85|0
1656508510000|2022-06-29 13:15:10|12355.45|12355.45|12355.45|12355.45|12355.45|12355.45|12355.45|12355.45|0
1656508520000|2022-06-29 13:15:20|12354.53|12354.53|12354.53|12354.53|12354.53|12354.53|12354.53|12354.53|0
1656508560000|2022-06-29 13:16:00|12353.13|12353.13|12354.53|12354.53|12354.53|12354.53|12353.13|12353.13|0
1656508620000|2022-06-29 13:17:00|12357.33|12357.33|12357.33|12357.33|12357.33|12357.33|12357.33|12357.33|0
1656508690000|2022-06-29 13:18:10|12355.93|12355.93|12355.93|12355.93|12355.93|12355.93|12355.93|12355.93|0
1656508700000|2022-06-29 13:18:20|12358.73|12358.73|12358.73|12358.73|12358.73|12358.73|12358.73|12358.73|0
1656508720000|2022-06-29 13:18:40|12361.52|12361.52|12361.52|12361.52|12361.52|12361.52|12361.52|12361.52|0
1656508750000|2022-06-29 13:19:10|12366.28|12366.28|12366.28|12366.28|12366.28|12366.28|12366.28|12366.28|0
1656508810000|2022-06-29 13:20:10|12364.7|12364.7|12364.7|12364.7|12364.7|12364.7|12364.7|12364.7|0
1656508860000|2022-06-29 13:21:00|12363.3|12363.3|12363.3|12363.3|12363.3|12363.3|12363.3|12363.3|0
1656508900000|2022-06-29 13:21:40|12360.5|12360.5|12360.5|12360.5|12360.5|12360.5|12360.5|12360.5|0
1656508940000|2022-06-29 13:22:20|12357.33|12357.33|12357.33|12357.33|12357.33|12357.33|12357.33|12357.33|0
1656509040000|2022-06-29 13:24:00|12355.74|12355.74|12355.74|12355.74|12355.74|12355.74|12355.74|12355.74|0
1656509060000|2022-06-29 13:24:20|12357.14|12357.14|12357.14|12357.14|12357.14|12357.14|12357.14|12357.14|0
1656509070000|2022-06-29 13:24:30|12354.34|12354.34|12354.34|12354.34|12354.34|12354.34|12354.34|12354.34|0
1656509100000|2022-06-29 13:25:00|12352.95|12352.95|12352.95|12352.95|12352.95|12352.95|12352.95|12352.95|0
1656509200000|2022-06-29 13:26:40|12351.55|12351.55|12351.55|12351.55|12351.55|12351.55|12351.55|12351.55|0
1656509220000|2022-06-29 13:27:00|12352.95|12352.95|12352.95|12352.95|12352.95|12352.95|12352.95|12352.95|0
1656509280000|2022-06-29 13:28:00|12355.74|12355.74|12349.39|12349.39|12357.14|12357.14|12349.39|12349.39|0
1656509340000|2022-06-29 13:29:00|12350.98|12350.98|12356.95|12356.95|12356.95|12356.95|12350.98|12350.98|0
1656509400000|2022-06-29 13:30:00|12354.15|12354.15|12343.04|12343.04|12354.15|12354.15|12343.04|12343.04|0
1656509410000|2022-06-29 13:30:10|12342.58|12342.58|12342.58|12342.58|12342.58|12342.58|12342.58|12342.58|0
1656509420000|2022-06-29 13:30:20|12345.76|12345.76|12348.07|12348.07|12348.07|12348.07|12345.76|12345.76|0
1656509450000|2022-06-29 13:30:50|12346.49|12346.49|12346.49|12346.49|12346.49|12346.49|12346.49|12346.49|0
1656509460000|2022-06-29 13:31:00|12345.09|12345.09|12345.09|12345.09|12345.09|12345.09|12345.09|12345.09|0
1656509470000|2022-06-29 13:31:10|12346.49|12346.49|12351.25|12351.25|12351.25|12351.25|12346.49|12346.49|0
1656509530000|2022-06-29 13:32:10|12348.45|12348.45|12335.75|12335.75|12348.45|12348.45|12335.75|12335.75|0
1656509550000|2022-06-29 13:32:30|12332.58|12332.58|12332.58|12332.58|12332.58|12332.58|12332.58|12332.58|0
1656509560000|2022-06-29 13:32:40|12333.98|12333.98|12333.98|12333.98|12333.98|12333.98|12333.98|12333.98|0
1656509580000|2022-06-29 13:33:00|12330.8|12330.8|12330.8|12330.8|12330.8|12330.8|12330.8|12330.8|0
1656509590000|2022-06-29 13:33:10|12329.4|12329.4|12322.13|12322.13|12329.4|12329.4|12322.13|12322.13|0
1656509600000|2022-06-29 13:33:20|12321.68|12321.68|12321.68|12321.68|12321.68|12321.68|12321.68|12321.68|0
1656509610000|2022-06-29 13:33:30|12318.88|12318.88|12318.88|12318.88|12318.88|12318.88|12318.88|12318.88|0
1656509620000|2022-06-29 13:33:40|12320.28|12320.28|12320.28|12320.28|12320.28|12320.28|12320.28|12320.28|0
1656509650000|2022-06-29 13:34:10|12318.88|12318.88|12311.15|12311.15|12318.88|12318.88|12311.15|12311.15|0
1656509680000|2022-06-29 13:34:40|12312.74|12312.74|12311.34|12311.34|12312.74|12312.74|12311.34|12311.34|0
1656509690000|2022-06-29 13:34:50|12312.74|12312.74|12312.74|12312.74|12312.74|12312.74|12312.74|12312.74|0
1656509720000|2022-06-29 13:35:20|12311.34|12311.34|12311.34|12311.34|12311.34|12311.34|12311.34|12311.34|0
1656509730000|2022-06-29 13:35:30|12315.54|12315.54|12319.73|12319.73|12319.73|12319.73|12315.54|12315.54|0
1656509740000|2022-06-29 13:35:40|12318.33|12318.33|12318.33|12318.33|12318.33|12318.33|12318.33|12318.33|0
1656509790000|2022-06-29 13:36:30|12329.44|12329.44|12324.68|12324.68|12329.44|12329.44|12324.68|12324.68|0
1656509810000|2022-06-29 13:36:50|12325.25|12325.25|12326.65|12326.65|12326.65|12326.65|12325.25|12325.25|0
1656509850000|2022-06-29 13:37:30|12325.06|12325.06|12325.06|12325.06|12325.06|12325.06|12325.06|12325.06|0
1656509940000|2022-06-29 13:39:00|12325.52|12325.52|12325.06|12325.06|12325.52|12325.52|12325.06|12325.06|0
1656509960000|2022-06-29 13:39:20|12323.47|12323.47|12323.47|12323.47|12323.47|12323.47|12323.47|12323.47|0
1656510000000|2022-06-29 13:40:00|12317.88|12317.88|12319.47|12319.47|12319.47|12319.47|12317.88|12317.88|0
1656510010000|2022-06-29 13:40:10|12317.88|12317.88|12316.48|12316.48|12317.88|12317.88|12316.48|12316.48|0
1656510060000|2022-06-29 13:41:00|12313.69|12313.69|12315.09|12315.09|12315.09|12315.09|12313.69|12313.69|0
1656510130000|2022-06-29 13:42:10|12316.67|12316.67|12318.07|12318.07|12318.07|12318.07|12316.67|12316.67|0
1656510140000|2022-06-29 13:42:20|12319.47|12319.47|12320.87|12320.87|12320.87|12320.87|12319.47|12319.47|0
1656510190000|2022-06-29 13:43:10|12319.28|12319.28|12312.29|12312.29|12319.28|12319.28|12312.29|12312.29|0
1656510200000|2022-06-29 13:43:20|12306.7|12306.7|12306.7|12306.7|12306.7|12306.7|12306.7|12306.7|0
1656510220000|2022-06-29 13:43:40|12308.29|12308.29|12308.29|12308.29|12308.29|12308.29|12308.29|12308.29|0
1656510230000|2022-06-29 13:43:50|12306.89|12306.89|12306.89|12306.89|12306.89|12306.89|12306.89|12306.89|0
1656510250000|2022-06-29 13:44:10|12312.48|12312.48|12308.96|12308.96|12312.48|12312.48|12307.37|12307.37|0
1656510300000|2022-06-29 13:45:00|12307.56|12307.56|12307.56|12307.56|12307.56|12307.56|12307.56|12307.56|0
1656510320000|2022-06-29 13:45:20|12308.96|12308.96|12308.96|12308.96|12308.96|12308.96|12308.96|12308.96|0
1656510330000|2022-06-29 13:45:30|12297.84|12297.84|12297.84|12297.84|12297.84|12297.84|12297.84|12297.84|0
1656510340000|2022-06-29 13:45:40|12297.39|12297.39|12292.62|12292.62|12297.39|12297.39|12292.62|12292.62|0
1656510350000|2022-06-29 13:45:50|12294.21|12294.21|12292.62|12292.62|12294.21|12294.21|12292.62|12292.62|0
1656510360000|2022-06-29 13:46:00|12294.21|12294.21|12294.21|12294.21|12294.21|12294.21|12294.21|12294.21|0
1656510370000|2022-06-29 13:46:10|12297.39|12297.39|12298.97|12298.97|12303.74|12303.74|12297.39|12297.39|0
1656510380000|2022-06-29 13:46:20|12297.39|12297.39|12297.39|12297.39|12297.39|12297.39|12297.39|12297.39|0
1656510420000|2022-06-29 13:47:00|12302.15|12302.15|12302.15|12302.15|12302.15|12302.15|12302.15|12302.15|0
1656510430000|2022-06-29 13:47:10|12303.55|12303.55|12306.72|12306.72|12306.72|12306.72|12303.55|12303.55|0
1656510440000|2022-06-29 13:47:20|12303.55|12303.55|12300.75|12300.75|12303.55|12303.55|12300.75|12300.75|0
1656510450000|2022-06-29 13:47:30|12303.92|12303.92|12303.92|12303.92|12303.92|12303.92|12303.92|12303.92|0
1656510470000|2022-06-29 13:47:50|12308.12|12308.12|12310.91|12310.91|12310.91|12310.91|12308.12|12308.12|0
1656510480000|2022-06-29 13:48:00|12315.68|12315.68|12317.26|12317.26|12317.26|12317.26|12315.68|12315.68|0
1656510500000|2022-06-29 13:48:20|12318.85|12318.85|12318.85|12318.85|12318.85|12318.85|12318.85|12318.85|0
1656510540000|2022-06-29 13:49:00|12320.25|12320.25|12321.17|12321.17|12321.17|12321.17|12320.25|12320.25|0
1656510620000|2022-06-29 13:50:20|12332.28|12332.28|12335.07|12335.07|12335.07|12335.07|12332.28|12332.28|0
1656510630000|2022-06-29 13:50:30|12335.99|12335.99|12337.58|12337.58|12337.58|12337.58|12335.99|12335.99|0
1656510640000|2022-06-29 13:50:40|12338.98|12338.98|12338.98|12338.98|12338.98|12338.98|12338.98|12338.98|0
1656510660000|2022-06-29 13:51:00|12348.5|12348.5|12349.9|12349.9|12349.9|12349.9|12348.5|12348.5|0
1656510670000|2022-06-29 13:51:10|12348.5|12348.5|12349.9|12349.9|12349.9|12349.9|12344.31|12344.31|0
1656510690000|2022-06-29 13:51:30|12354.09|12354.09|12355.47|12355.47|12355.47|12355.47|12354.09|12354.09|0
1656510710000|2022-06-29 13:51:50|12368.17|12368.17|12369.76|12369.76|12369.76|12369.76|12368.17|12368.17|0
1656510730000|2022-06-29 13:52:10|12377.7|12377.7|12376.11|12376.11|12377.7|12377.7|12376.11|12376.11|0
1656510740000|2022-06-29 13:52:20|12376.57|12376.57|12376.57|12376.57|12376.57|12376.57|12376.57|12376.57|0
1656510750000|2022-06-29 13:52:30|12382.92|12382.92|12386.73|12386.73|12386.73|12386.73|12379.74|12379.74|0
1656510760000|2022-06-29 13:52:40|12385.33|12385.33|12385.33|12385.33|12385.33|12385.33|12385.33|12385.33|0
1656510770000|2022-06-29 13:52:50|12384.87|12384.87|12385.79|12385.79|12385.79|12385.79|12384.87|12384.87|0
1656510780000|2022-06-29 13:53:00|12387.19|12387.19|12387.19|12387.19|12387.19|12387.19|12387.19|12387.19|0
1656510790000|2022-06-29 13:53:10|12383|12383|12383|12383|12383|12383|12383|12383|0
1656510830000|2022-06-29 13:53:50|12381.6|12381.6|12381.6|12381.6|12381.6|12381.6|12381.6|12381.6|0
1656510840000|2022-06-29 13:54:00|12380.68|12380.68|12380.22|12380.22|12380.68|12380.68|12380.22|12380.22|0
1656510850000|2022-06-29 13:54:10|12375.46|12375.46|12375.46|12375.46|12375.46|12375.46|12375.46|12375.46|0
1656510870000|2022-06-29 13:54:30|12380.22|12380.22|12390.58|12390.58|12390.58|12390.58|12380.22|12380.22|0
1656510880000|2022-06-29 13:54:40|12385.81|12385.81|12385.81|12385.81|12385.81|12385.81|12385.81|12385.81|0
1656510900000|2022-06-29 13:55:00|12384.41|12384.41|12384.41|12384.41|12384.41|12384.41|12384.41|12384.41|0
1656510960000|2022-06-29 13:56:00|12381.24|12381.24|12382.83|12382.83|12382.83|12382.83|12381.24|12381.24|0
1656510970000|2022-06-29 13:56:10|12375.84|12375.84|12374.25|12374.25|12375.84|12375.84|12374.25|12374.25|0
1656510980000|2022-06-29 13:56:20|12375.65|12375.65|12375.65|12375.65|12375.65|12375.65|12375.65|12375.65|0
1656511010000|2022-06-29 13:56:50|12377.05|12377.05|12386.19|12386.19|12386.19|12386.19|12377.05|12377.05|0
1656511030000|2022-06-29 13:57:10|12387.59|12387.59|12386.19|12386.19|12387.59|12387.59|12386.19|12386.19|0
1656511060000|2022-06-29 13:57:40|12384.79|12384.79|12384.79|12384.79|12384.79|12384.79|12384.79|12384.79|0
1656511100000|2022-06-29 13:58:20|12382|12382|12381.08|12381.08|12382|12382|12381.08|12381.08|0
1656511120000|2022-06-29 13:58:40|12381.54|12381.54|12381.54|12381.54|12381.54|12381.54|12381.54|12381.54|0
1656511140000|2022-06-29 13:59:00|12379.95|12379.95|12379.95|12379.95|12379.95|12379.95|12379.95|12379.95|0
1656511180000|2022-06-29 13:59:40|12378.55|12378.55|12378.55|12378.55|12378.55|12378.55|12378.55|12378.55|0
1656511190000|2022-06-29 13:59:50|12372.2|12372.2|12372.2|12372.2|12372.2|12372.2|12372.2|12372.2|0
1656511200000|2022-06-29 14:00:00|12371.29|12371.29|12371.29|12371.29|12371.29|12371.29|12371.29|12371.29|0
1656511210000|2022-06-29 14:00:10|12372.87|12372.87|12371.48|12371.48|12372.87|12372.87|12371.48|12371.48|0
1656511220000|2022-06-29 14:00:20|12374.65|12374.65|12374.65|12374.65|12374.65|12374.65|12374.65|12374.65|0
1656511240000|2022-06-29 14:00:40|12377.45|12377.45|12377.45|12377.45|12377.45|12377.45|12377.45|12377.45|0
1656511290000|2022-06-29 14:01:30|12380.24|12380.24|12380.24|12380.24|12380.24|12380.24|12380.24|12380.24|0
1656511300000|2022-06-29 14:01:40|12392.94|12392.94|12392.94|12392.94|12392.94|12392.94|12392.94|12392.94|0
1656511310000|2022-06-29 14:01:50|12398.53|12398.53|12395.74|12395.74|12398.53|12398.53|12395.74|12395.74|0
1656511320000|2022-06-29 14:02:00|12396.66|12396.66|12397.11|12397.11|12397.11|12397.11|12396.66|12396.66|0
1656511330000|2022-06-29 14:02:10|12408.23|12408.23|12408.23|12408.23|12408.23|12408.23|12408.23|12408.23|0
1656511350000|2022-06-29 14:02:30|12405.05|12405.05|12405.05|12405.05|12405.05|12405.05|12405.05|12405.05|0
1656511360000|2022-06-29 14:02:40|12406.64|12406.64|12406.64|12406.64|12406.64|12406.64|12406.64|12406.64|0
1656511370000|2022-06-29 14:02:50|12410.83|12410.83|12410.83|12410.83|12412.23|12412.23|12410.83|12410.83|0
1656511380000|2022-06-29 14:03:00|12412.42|12412.42|12412.42|12412.42|12412.42|12412.42|12412.42|12412.42|0
1656511400000|2022-06-29 14:03:20|12420.36|12420.36|12420.36|12420.36|12420.36|12420.36|12420.36|12420.36|0
1656511440000|2022-06-29 14:04:00|12423.15|12423.15|12423.15|12423.15|12423.15|12423.15|12423.15|12423.15|0
1656511450000|2022-06-29 14:04:10|12421.75|12421.75|12421.75|12421.75|12421.75|12421.75|12421.75|12421.75|0
1656511460000|2022-06-29 14:04:20|12426.52|12426.52|12426.52|12426.52|12426.52|12426.52|12426.52|12426.52|0
1656511470000|2022-06-29 14:04:30|12436.04|12436.04|12437.63|12437.63|12437.63|12437.63|12436.04|12436.04|0
1656511490000|2022-06-29 14:04:50|12440.43|12440.43|12440.43|12440.43|12440.43|12440.43|12440.43|12440.43|0
1656511510000|2022-06-29 14:05:10|12437.63|12437.63|12437.63|12437.63|12437.63|12437.63|12433.06|12433.06|0
1656511530000|2022-06-29 14:05:30|12434.45|12434.45|12436.04|12436.04|12436.04|12436.04|12434.45|12434.45|0
1656511540000|2022-06-29 14:05:40|12435.58|12435.58|12435.58|12435.58|12435.58|12435.58|12435.58|12435.58|0
1656511550000|2022-06-29 14:05:50|12436.98|12436.98|12438.38|12438.38|12438.38|12438.38|12436.98|12436.98|0
1656511560000|2022-06-29 14:06:00|12441.55|12441.55|12444.73|12444.73|12444.73|12444.73|12441.55|12441.55|0
1656511570000|2022-06-29 14:06:10|12447.52|12447.52|12447.52|12447.52|12447.52|12447.52|12447.52|12447.52|0
1656511580000|2022-06-29 14:06:20|12445.94|12445.94|12441.17|12441.17|12445.94|12445.94|12441.17|12441.17|0
1656511590000|2022-06-29 14:06:30|12439.78|12439.78|12439.78|12439.78|12439.78|12439.78|12439.78|12439.78|0
1656511620000|2022-06-29 14:07:00|12439.32|12439.32|12437.92|12437.92|12439.32|12439.32|12437.92|12437.92|0
1656511650000|2022-06-29 14:07:30|12435.12|12435.12|12435.12|12435.12|12435.12|12435.12|12435.12|12435.12|0
1656511660000|2022-06-29 14:07:40|12427.19|12427.19|12428.77|12428.77|12428.77|12428.77|12427.19|12427.19|0
1656511670000|2022-06-29 14:07:50|12424.01|12424.01|12425.6|12425.6|12425.6|12425.6|12424.01|12424.01|0
1656511700000|2022-06-29 14:08:20|12428.77|12428.77|12428.77|12428.77|12428.77|12428.77|12428.77|12428.77|0
1656511710000|2022-06-29 14:08:30|12430.36|12430.36|12436.33|12436.33|12436.33|12436.33|12430.36|12430.36|0
1656511720000|2022-06-29 14:08:40|12439.13|12439.13|12439.13|12439.13|12439.13|12439.13|12439.13|12439.13|0
1656511740000|2022-06-29 14:09:00|12437.73|12437.73|12432.97|12432.97|12437.73|12437.73|12431.38|12431.38|0
1656511760000|2022-06-29 14:09:20|12440.9|12440.9|12442.49|12442.49|12442.49|12442.49|12440.9|12440.9|0
1656511780000|2022-06-29 14:09:40|12445.67|12445.67|12454.43|12454.43|12454.43|12454.43|12445.67|12445.67|0
1656511790000|2022-06-29 14:09:50|12456.02|12456.02|12459.2|12459.2|12459.2|12459.2|12456.02|12456.02|0
1656511800000|2022-06-29 14:10:00|12455|12455|12453.6|12453.6|12455|12455|12453.6|12453.6|0
1656511810000|2022-06-29 14:10:10|12447.25|12447.25|12447.25|12447.25|12447.25|12447.25|12447.25|12447.25|0
1656511820000|2022-06-29 14:10:20|12450.43|12450.43|12449.97|12449.97|12450.43|12450.43|12449.97|12449.97|0
1656511840000|2022-06-29 14:10:40|12448.38|12448.38|12448.38|12448.38|12448.38|12448.38|12448.38|12448.38|0
1656511860000|2022-06-29 14:11:00|12451.18|12451.18|12451.18|12451.18|12451.18|12451.18|12451.18|12451.18|0
1656511870000|2022-06-29 14:11:10|12452.58|12452.58|12452.58|12452.58|12452.58|12452.58|12452.58|12452.58|0
1656511900000|2022-06-29 14:11:40|12453.49|12453.49|12453.49|12453.49|12453.49|12453.49|12453.49|12453.49|0
1656511910000|2022-06-29 14:11:50|12453.95|12453.95|12453.95|12453.95|12453.95|12453.95|12453.95|12453.95|0
1656511920000|2022-06-29 14:12:00|12463.48|12463.48|12465.89|12465.89|12465.89|12465.89|12460.3|12460.3|0
1656511930000|2022-06-29 14:12:10|12468.69|12468.69|12468.69|12468.69|12468.69|12468.69|12468.69|12468.69|0
1656511970000|2022-06-29 14:12:50|12471.86|12471.86|12471.86|12471.86|12471.86|12471.86|12471.86|12471.86|0
1656511990000|2022-06-29 14:13:10|12474.66|12474.66|12473.26|12473.26|12474.66|12474.66|12473.26|12473.26|0
1656512010000|2022-06-29 14:13:30|12471.67|12471.67|12468.88|12468.88|12471.67|12471.67|12468.88|12468.88|0
1656512040000|2022-06-29 14:14:00|12464.12|12464.12|12464.12|12464.12|12464.12|12464.12|12464.12|12464.12|0
1656512050000|2022-06-29 14:14:10|12462.72|12462.72|12462.72|12462.72|12462.72|12462.72|12462.72|12462.72|0
1656512060000|2022-06-29 14:14:20|12464.12|12464.12|12465.51|12465.51|12465.51|12465.51|12464.12|12464.12|0
1656512090000|2022-06-29 14:14:50|12466.91|12466.91|12455.99|12455.99|12466.91|12466.91|12455.99|12455.99|0
1656512100000|2022-06-29 14:15:00|12454.59|12454.59|12454.59|12454.59|12454.59|12454.59|12454.59|12454.59|0
1656512110000|2022-06-29 14:15:10|12457.77|12457.77|12447.78|12447.78|12457.77|12457.77|12447.78|12447.78|0
1656512180000|2022-06-29 14:16:20|12443.59|12443.59|12443.59|12443.59|12443.59|12443.59|12443.59|12443.59|0
1656512190000|2022-06-29 14:16:30|12442.19|12442.19|12442.19|12442.19|12442.19|12442.19|12442.19|12442.19|0
1656512200000|2022-06-29 14:16:40|12443.59|12443.59|12443.59|12443.59|12443.59|12443.59|12443.59|12443.59|0
1656512210000|2022-06-29 14:16:50|12442.19|12442.19|12426.32|12426.32|12442.19|12442.19|12426.32|12426.32|0
1656512220000|2022-06-29 14:17:00|12424.92|12424.92|12418.76|12418.76|12427.72|12427.72|12418.76|12418.76|0
1656512240000|2022-06-29 14:17:20|12417.38|12417.38|12417.38|12417.38|12417.38|12417.38|12417.38|12417.38|0
1656512260000|2022-06-29 14:17:40|12411.03|12411.03|12411.03|12411.03|12411.03|12411.03|12411.03|12411.03|0
1656512270000|2022-06-29 14:17:50|12409.64|12409.64|12408.24|12408.24|12409.64|12409.64|12408.24|12408.24|0
1656512280000|2022-06-29 14:18:00|12409.82|12409.82|12411.41|12411.41|12411.41|12411.41|12409.82|12409.82|0
1656512300000|2022-06-29 14:18:20|12408.62|12408.62|12408.62|12408.62|12408.62|12408.62|12408.62|12408.62|0
1656512330000|2022-06-29 14:18:50|12407.22|12407.22|12407.22|12407.22|12407.22|12407.22|12407.22|12407.22|0
1656512360000|2022-06-29 14:19:20|12394.52|12394.52|12394.52|12394.52|12394.52|12394.52|12394.52|12394.52|0
1656512390000|2022-06-29 14:19:50|12392.93|12392.93|12394.52|12394.52|12394.52|12394.52|12392.93|12392.93|0
1656512400000|2022-06-29 14:20:00|12393.12|12393.12|12394.71|12394.71|12394.71|12394.71|12393.12|12393.12|0
1656512410000|2022-06-29 14:20:10|12401.7|12401.7|12406.46|12406.46|12406.46|12406.46|12401.7|12401.7|0
1656512420000|2022-06-29 14:20:20|12402.27|12402.27|12402.27|12402.27|12402.27|12402.27|12402.27|12402.27|0
1656512440000|2022-06-29 14:20:40|12396.68|12396.68|12396.68|12396.68|12396.68|12396.68|12396.68|12396.68|0
1656512460000|2022-06-29 14:21:00|12393.88|12393.88|12382.77|12382.77|12393.88|12393.88|12382.77|12382.77|0
1656512480000|2022-06-29 14:21:20|12384.17|12384.17|12384.17|12384.17|12384.17|12384.17|12384.17|12384.17|0
1656512500000|2022-06-29 14:21:40|12390.52|12390.52|12390.52|12390.52|12390.52|12390.52|12390.52|12390.52|0
1656512510000|2022-06-29 14:21:50|12393.69|12393.69|12393.69|12393.69|12393.69|12393.69|12393.69|12393.69|0
1656512540000|2022-06-29 14:22:20|12395.28|12395.28|12392.1|12392.1|12395.28|12395.28|12392.1|12392.1|0
1656512550000|2022-06-29 14:22:30|12390.71|12390.71|12387.53|12387.53|12390.71|12390.71|12387.53|12387.53|0
1656512570000|2022-06-29 14:22:50|12385.94|12385.94|12385.94|12385.94|12385.94|12385.94|12385.94|12385.94|0
1656512580000|2022-06-29 14:23:00|12384.57|12384.57|12384.57|12384.57|12384.57|12384.57|12384.57|12384.57|0
1656512600000|2022-06-29 14:23:20|12382.98|12382.98|12382.52|12382.52|12382.98|12382.98|12382.52|12382.52|0
1656512630000|2022-06-29 14:23:50|12376.93|12376.93|12376.93|12376.93|12376.93|12376.93|12376.93|12376.93|0
1656512650000|2022-06-29 14:24:10|12375.15|12375.15|12375.15|12375.15|12375.15|12375.15|12375.15|12375.15|0
1656512660000|2022-06-29 14:24:20|12376.74|12376.74|12376.74|12376.74|12376.74|12376.74|12376.74|12376.74|0
1656512680000|2022-06-29 14:24:40|12379.53|12379.53|12379.53|12379.53|12379.53|12379.53|12379.53|12379.53|0
1656512690000|2022-06-29 14:24:50|12385.88|12385.88|12385.88|12385.88|12385.88|12385.88|12385.88|12385.88|0
1656512700000|2022-06-29 14:25:00|12387.28|12387.28|12391|12391|12391|12391|12387.28|12387.28|0
1656512710000|2022-06-29 14:25:10|12400.52|12400.52|12404.9|12404.9|12404.9|12404.9|12400.52|12400.52|0
1656512730000|2022-06-29 14:25:30|12410.49|12410.49|12411.06|12411.06|12418.43|12418.43|12410.49|12410.49|0
1656512740000|2022-06-29 14:25:40|12414.24|12414.24|12414.24|12414.24|12414.24|12414.24|12414.24|12414.24|0
1656512750000|2022-06-29 14:25:50|12417.41|12417.41|12421.23|12421.23|12424.4|12424.4|12414.24|12414.24|0
1656512780000|2022-06-29 14:26:20|12422.14|12422.14|12422.14|12422.14|12422.14|12422.14|12422.14|12422.14|0
1656512790000|2022-06-29 14:26:30|12426.91|12426.91|12426.91|12426.91|12426.91|12426.91|12426.91|12426.91|0
1656512830000|2022-06-29 14:27:10|12422.71|12422.71|12422.71|12422.71|12422.71|12422.71|12422.71|12422.71|0
1656512840000|2022-06-29 14:27:20|12421.32|12421.32|12422.9|12422.9|12422.9|12422.9|12421.32|12421.32|0
1656512870000|2022-06-29 14:27:50|12426.08|12426.08|12426.08|12426.08|12426.08|12426.08|12426.08|12426.08|0
1656512880000|2022-06-29 14:28:00|12424.49|12424.49|12424.49|12424.49|12424.49|12424.49|12424.49|12424.49|0
1656512890000|2022-06-29 14:28:10|12422.9|12422.9|12422.9|12422.9|12422.9|12422.9|12422.9|12422.9|0
1656512900000|2022-06-29 14:28:20|12418.14|12418.14|12418.14|12418.14|12418.14|12418.14|12418.14|12418.14|0
1656512920000|2022-06-29 14:28:40|12417.22|12417.22|12417.22|12417.22|12417.22|12417.22|12417.22|12417.22|0
1656512940000|2022-06-29 14:29:00|12420.4|12420.4|12420.4|12420.4|12420.4|12420.4|12420.4|12420.4|0
1656512960000|2022-06-29 14:29:20|12423.57|12423.57|12425.16|12425.16|12425.16|12425.16|12423.57|12423.57|0
1656512970000|2022-06-29 14:29:30|12423.76|12423.76|12423.76|12423.76|12423.76|12423.76|12423.76|12423.76|0
1656512980000|2022-06-29 14:29:40|12428.52|12428.52|12426.94|12426.94|12428.52|12428.52|12426.94|12426.94|0
1656513000000|2022-06-29 14:30:00|12431.7|12431.7|12431.7|12431.7|12431.7|12431.7|12431.7|12431.7|0
1656513020000|2022-06-29 14:30:20|12438.05|12438.05|12439.18|12439.18|12439.64|12439.64|12438.05|12438.05|0
1656513030000|2022-06-29 14:30:30|12437.78|12437.78|12437.78|12437.78|12437.78|12437.78|12437.78|12437.78|0
1656513050000|2022-06-29 14:30:50|12434.61|12434.61|12434.61|12434.61|12434.61|12434.61|12434.61|12434.61|0
1656513060000|2022-06-29 14:31:00|12437.4|12437.4|12437.4|12437.4|12437.4|12437.4|12437.4|12437.4|0
1656513070000|2022-06-29 14:31:10|12440.58|12440.58|12440.58|12440.58|12440.58|12440.58|12440.58|12440.58|0
1656513090000|2022-06-29 14:31:30|12445.34|12445.34|12445.34|12445.34|12445.34|12445.34|12445.34|12445.34|0
1656513100000|2022-06-29 14:31:40|12442.16|12442.16|12442.16|12442.16|12445.34|12445.34|12442.16|12442.16|0
1656513120000|2022-06-29 14:32:00|12440.58|12440.58|12439.18|12439.18|12440.58|12440.58|12439.18|12439.18|0
1656513130000|2022-06-29 14:32:10|12437.78|12437.78|12437.78|12437.78|12437.78|12437.78|12437.78|12437.78|0
1656513150000|2022-06-29 14:32:30|12433.02|12433.02|12431.6|12431.6|12433.02|12433.02|12430.22|12430.22|0
1656513180000|2022-06-29 14:33:00|12434.77|12434.77|12437.57|12437.57|12437.57|12437.57|12434.77|12434.77|0
1656513220000|2022-06-29 14:33:40|12436.17|12436.17|12436.17|12436.17|12436.17|12436.17|12436.17|12436.17|0
1656513230000|2022-06-29 14:33:50|12434.77|12434.77|12434.77|12434.77|12434.77|12434.77|12434.77|12434.77|0
1656513240000|2022-06-29 14:34:00|12437.57|12437.57|12437.57|12437.57|12437.57|12437.57|12437.57|12437.57|0
1656513250000|2022-06-29 14:34:10|12436.65|12436.65|12436.65|12436.65|12436.65|12436.65|12436.65|12436.65|0
1656513260000|2022-06-29 14:34:20|12432.46|12432.46|12432.46|12432.46|12432.46|12432.46|12432.46|12432.46|0
1656513310000|2022-06-29 14:35:10|12431.06|12431.06|12431.06|12431.06|12431.06|12431.06|12431.06|12431.06|0
1656513330000|2022-06-29 14:35:30|12405.66|12405.66|12402.49|12402.49|12405.66|12405.66|12402.49|12402.49|0
1656513340000|2022-06-29 14:35:40|12407.25|12407.25|12407.25|12407.25|12407.25|12407.25|12407.25|12407.25|0
1656513360000|2022-06-29 14:36:00|12406.79|12406.79|12406.79|12406.79|12406.79|12406.79|12406.79|12406.79|0
1656513370000|2022-06-29 14:36:10|12402.6|12402.6|12394.47|12394.47|12403.99|12403.99|12394.47|12394.47|0
1656513380000|2022-06-29 14:36:20|12397.64|12397.64|12397.64|12397.64|12397.64|12397.64|12397.64|12397.64|0
1656513390000|2022-06-29 14:36:30|12400.82|12400.82|12400.82|12400.82|12400.82|12400.82|12400.82|12400.82|0
1656513430000|2022-06-29 14:37:10|12399.42|12399.42|12399.42|12399.42|12399.42|12399.42|12399.42|12399.42|0
1656513440000|2022-06-29 14:37:20|12398.96|12398.96|12398.96|12398.96|12398.96|12398.96|12398.96|12398.96|0
1656513460000|2022-06-29 14:37:40|12394.2|12394.2|12394.2|12394.2|12394.2|12394.2|12394.2|12394.2|0
1656513520000|2022-06-29 14:38:40|12392.8|12392.8|12395.98|12395.98|12395.98|12395.98|12392.8|12392.8|0
1656513540000|2022-06-29 14:39:00|12394.58|12394.58|12394.58|12394.58|12394.58|12394.58|12394.58|12394.58|0
1656513550000|2022-06-29 14:39:10|12400.93|12400.93|12408.49|12408.49|12408.49|12408.49|12400.93|12400.93|0
1656513570000|2022-06-29 14:39:30|12411.66|12411.66|12414.65|12414.65|12414.65|12414.65|12411.66|12411.66|0
1656513610000|2022-06-29 14:40:10|12416.05|12416.05|12416.05|12416.05|12416.05|12416.05|12416.05|12416.05|0
1656513630000|2022-06-29 14:40:30|12414.65|12414.65|12414.65|12414.65|12414.65|12414.65|12414.65|12414.65|0
1656513650000|2022-06-29 14:40:50|12421|12421|12421|12421|12421|12421|12421|12421|0
1656513680000|2022-06-29 14:41:20|12421.92|12421.92|12421.92|12421.92|12423.31|12423.31|12421.92|12421.92|0
1656513720000|2022-06-29 14:42:00|12420.14|12420.14|12418.55|12418.55|12420.14|12420.14|12418.55|12418.55|0
1656513730000|2022-06-29 14:42:10|12423.31|12423.31|12423.31|12423.31|12423.31|12423.31|12423.31|12423.31|0
1656513740000|2022-06-29 14:42:20|12426.3|12426.3|12426.3|12426.3|12426.3|12426.3|12426.3|12426.3|0
1656513750000|2022-06-29 14:42:30|12432.65|12432.65|12431.06|12431.06|12432.65|12432.65|12431.06|12431.06|0
1656513770000|2022-06-29 14:42:50|12429.47|12429.47|12429.47|12429.47|12429.47|12429.47|12429.47|12429.47|0
1656513780000|2022-06-29 14:43:00|12427.89|12427.89|12427.89|12427.89|12427.89|12427.89|12427.89|12427.89|0
1656513830000|2022-06-29 14:43:50|12429.28|12429.28|12429.28|12429.28|12429.28|12429.28|12429.28|12429.28|0
1656513870000|2022-06-29 14:44:30|12426.49|12426.49|12429.28|12429.28|12429.28|12429.28|12426.49|12426.49|0
1656513880000|2022-06-29 14:44:40|12430.87|12430.87|12432.46|12432.46|12432.46|12432.46|12430.87|12430.87|0
1656513900000|2022-06-29 14:45:00|12438.05|12438.05|12438.05|12438.05|12438.05|12438.05|12438.05|12438.05|0
1656513910000|2022-06-29 14:45:10|12439.64|12439.64|12439.64|12439.64|12439.64|12439.64|12439.64|12439.64|0
1656513920000|2022-06-29 14:45:20|12440.1|12440.1|12447.82|12447.82|12447.82|12447.82|12440.1|12440.1|0
1656513950000|2022-06-29 14:45:50|12449.22|12449.22|12449.22|12449.22|12449.22|12449.22|12449.22|12449.22|0
1656513960000|2022-06-29 14:46:00|12447.82|12447.82|12450.62|12450.62|12450.62|12450.62|12447.82|12447.82|0
1656513970000|2022-06-29 14:46:10|12449.22|12449.22|12450.62|12450.62|12452.02|12452.02|12449.22|12449.22|0
1656513990000|2022-06-29 14:46:30|12449.03|12449.03|12444.65|12444.65|12449.03|12449.03|12444.65|12444.65|0
1656514040000|2022-06-29 14:47:20|12446.05|12446.05|12452.21|12452.21|12452.21|12452.21|12446.05|12446.05|0
1656514080000|2022-06-29 14:48:00|12455|12455|12453.6|12453.6|12455.19|12455.19|12453.6|12453.6|0
1656514110000|2022-06-29 14:48:30|12452.21|12452.21|12452.21|12452.21|12452.21|12452.21|12452.21|12452.21|0
1656514180000|2022-06-29 14:49:40|12450.62|12450.62|12450.62|12450.62|12450.62|12450.62|12450.62|12450.62|0
1656514200000|2022-06-29 14:50:00|12449.22|12449.22|12450.62|12450.62|12450.62|12450.62|12449.22|12449.22|0
1656514260000|2022-06-29 14:51:00|12456.21|12456.21|12456.21|12456.21|12456.21|12456.21|12456.21|12456.21|0
1656514270000|2022-06-29 14:51:10|12457.61|12457.61|12457.61|12457.61|12457.61|12457.61|12457.61|12457.61|0
1656514280000|2022-06-29 14:51:20|12460.78|12460.78|12456.59|12456.59|12460.78|12460.78|12456.59|12456.59|0
1656514290000|2022-06-29 14:51:30|12455.19|12455.19|12455.19|12455.19|12455.19|12455.19|12455.19|12455.19|0
1656514300000|2022-06-29 14:51:40|12453.6|12453.6|12453.6|12453.6|12453.6|12453.6|12453.6|12453.6|0
1656514320000|2022-06-29 14:52:00|12452.21|12452.21|12452.21|12452.21|12452.21|12452.21|12452.21|12452.21|0
1656514350000|2022-06-29 14:52:30|12453.6|12453.6|12453.6|12453.6|12453.6|12453.6|12453.6|12453.6|0
1656514390000|2022-06-29 14:53:10|12450.62|12450.62|12450.62|12450.62|12450.62|12450.62|12450.62|12450.62|0
1656514420000|2022-06-29 14:53:40|12444.27|12444.27|12441.47|12441.47|12444.27|12444.27|12441.47|12441.47|0
1656514430000|2022-06-29 14:53:50|12436.71|12436.71|12436.71|12436.71|12436.71|12436.71|12436.71|12436.71|0
1656514450000|2022-06-29 14:54:10|12435.33|12435.33|12435.33|12435.33|12435.33|12435.33|12435.33|12435.33|0
1656514480000|2022-06-29 14:54:40|12433.94|12433.94|12433.94|12433.94|12433.94|12433.94|12433.94|12433.94|0
1656514490000|2022-06-29 14:54:50|12430.76|12430.76|12430.76|12430.76|12430.76|12430.76|12430.76|12430.76|0
1656514500000|2022-06-29 14:55:00|12432.16|12432.16|12432.16|12432.16|12432.16|12432.16|12432.16|12432.16|0
1656514550000|2022-06-29 14:55:50|12435.33|12435.33|12435.33|12435.33|12435.33|12435.33|12435.33|12435.33|0
1656514560000|2022-06-29 14:56:00|12432.54|12432.54|12432.54|12432.54|12432.54|12432.54|12432.54|12432.54|0
1656514580000|2022-06-29 14:56:20|12427.78|12427.78|12427.78|12427.78|12427.78|12427.78|12427.78|12427.78|0
1656514630000|2022-06-29 14:57:10|12426.19|12426.19|12426.19|12426.19|12426.19|12426.19|12426.19|12426.19|0
1656514650000|2022-06-29 14:57:30|12424.79|12424.79|12424.79|12424.79|12424.79|12424.79|12424.79|12424.79|0
1656514660000|2022-06-29 14:57:40|12427.97|12427.97|12427.97|12427.97|12427.97|12427.97|12427.97|12427.97|0
1656514680000|2022-06-29 14:58:00|12426.57|12426.57|12426.57|12426.57|12426.57|12426.57|12426.57|12426.57|0
1656514690000|2022-06-29 14:58:10|12424.98|12424.98|12424.98|12424.98|12424.98|12424.98|12424.98|12424.98|0
1656514700000|2022-06-29 14:58:20|12423.39|12423.39|12423.39|12423.39|12423.39|12423.39|12423.39|12423.39|0
1656514740000|2022-06-29 14:59:00|12421.81|12421.81|12421.81|12421.81|12421.81|12421.81|12421.81|12421.81|0
1656514790000|2022-06-29 14:59:50|12424.6|12424.6|12424.6|12424.6|12424.6|12424.6|12424.6|12424.6|0
1656514800000|2022-06-29 15:00:00|12423.01|12423.01|12421.43|12421.43|12423.01|12423.01|12421.43|12421.43|0
1656514810000|2022-06-29 15:00:10|12423.01|12423.01|12424.6|12424.6|12424.6|12424.6|12423.01|12423.01|0
1656514980000|2022-06-29 15:03:00|12424.14|12424.14|12424.14|12424.14|12424.14|12424.14|12424.14|12424.14|0
1656514990000|2022-06-29 15:03:10|12419.95|12419.95|12424.71|12424.71|12424.71|12424.71|12419.95|12419.95|0
1656515000000|2022-06-29 15:03:20|12423.31|12423.31|12423.31|12423.31|12423.31|12423.31|12423.31|12423.31|0
1656515110000|2022-06-29 15:05:10|12420.14|12420.14|12420.14|12420.14|12420.14|12420.14|12420.14|12420.14|0
1656515120000|2022-06-29 15:05:20|12419.68|12419.68|12418.28|12418.28|12419.68|12419.68|12415.49|12415.49|0
1656515140000|2022-06-29 15:05:40|12419.87|12419.87|12419.87|12419.87|12419.87|12419.87|12419.87|12419.87|0
1656515150000|2022-06-29 15:05:50|12421.46|12421.46|12420.06|12420.06|12421.46|12421.46|12420.06|12420.06|0
1656515160000|2022-06-29 15:06:00|12424.82|12424.82|12426.41|12426.41|12426.41|12426.41|12424.82|12424.82|0
1656515170000|2022-06-29 15:06:10|12424.82|12424.82|12424.82|12424.82|12424.82|12424.82|12424.82|12424.82|0
1656515190000|2022-06-29 15:06:30|12427.62|12427.62|12430.79|12430.79|12430.79|12430.79|12427.62|12427.62|0
1656515210000|2022-06-29 15:06:50|12432.19|12432.19|12432.19|12432.19|12432.19|12432.19|12432.19|12432.19|0
1656515250000|2022-06-29 15:07:30|12433.78|12433.78|12433.78|12433.78|12435.36|12435.36|12433.78|12433.78|0
1656515280000|2022-06-29 15:08:00|12435.36|12435.36|12436.95|12436.95|12436.95|12436.95|12435.36|12435.36|0
1656515310000|2022-06-29 15:08:30|12438.54|12438.54|12438.54|12438.54|12438.54|12438.54|12438.54|12438.54|0
1656515360000|2022-06-29 15:09:20|12441.71|12441.71|12441.71|12441.71|12441.71|12441.71|12441.71|12441.71|0
1656515370000|2022-06-29 15:09:30|12440.13|12440.13|12440.13|12440.13|12440.13|12440.13|12440.13|12440.13|0
1656515380000|2022-06-29 15:09:40|12438.54|12438.54|12438.54|12438.54|12438.54|12438.54|12438.54|12438.54|0
1656515390000|2022-06-29 15:09:50|12439.94|12439.94|12439.94|12439.94|12439.94|12439.94|12439.94|12439.94|0
1656515420000|2022-06-29 15:10:20|12446.29|12446.29|12446.29|12446.29|12446.29|12446.29|12446.29|12446.29|0
1656515450000|2022-06-29 15:10:50|12441.52|12441.52|12438.35|12438.35|12441.52|12441.52|12438.35|12438.35|0
1656515470000|2022-06-29 15:11:10|12437.89|12437.89|12437.89|12437.89|12437.89|12437.89|12437.89|12437.89|0
1656515510000|2022-06-29 15:11:50|12441.07|12441.07|12441.07|12441.07|12441.07|12441.07|12441.07|12441.07|0
1656515580000|2022-06-29 15:13:00|12436.87|12436.87|12438.27|12438.27|12438.27|12438.27|12436.87|12436.87|0
1656515600000|2022-06-29 15:13:20|12437.81|12437.81|12437.81|12437.81|12437.81|12437.81|12437.81|12437.81|0
1656515670000|2022-06-29 15:14:30|12435.01|12435.01|12435.01|12435.01|12435.01|12435.01|12435.01|12435.01|0
1656515680000|2022-06-29 15:14:40|12422.32|12422.32|12421.86|12421.86|12422.32|12422.32|12421.86|12421.86|0
1656515700000|2022-06-29 15:15:00|12426.43|12426.43|12428.02|12428.02|12428.02|12428.02|12426.43|12426.43|0
1656515710000|2022-06-29 15:15:10|12429.6|12429.6|12429.6|12429.6|12429.6|12429.6|12429.6|12429.6|0
1656515750000|2022-06-29 15:15:50|12431|12431|12431|12431|12431|12431|12431|12431|0
1656515770000|2022-06-29 15:16:10|12434.18|12434.18|12437.41|12437.41|12437.41|12437.41|12434.18|12434.18|0
1656515800000|2022-06-29 15:16:40|12443.76|12443.76|12443.76|12443.76|12443.76|12443.76|12443.76|12443.76|0
1656515810000|2022-06-29 15:16:50|12446.56|12446.56|12446.56|12446.56|12446.56|12446.56|12446.56|12446.56|0
1656515820000|2022-06-29 15:17:00|12445.16|12445.16|12443.57|12443.57|12445.16|12445.16|12443.57|12443.57|0
1656515900000|2022-06-29 15:18:20|12440.4|12440.4|12440.4|12440.4|12440.4|12440.4|12440.4|12440.4|0
1656515960000|2022-06-29 15:19:20|12438.81|12438.81|12436.01|12436.01|12438.81|12438.81|12436.01|12436.01|0
1656516060000|2022-06-29 15:21:00|12433.22|12433.22|12433.22|12433.22|12433.22|12433.22|12433.22|12433.22|0
1656516070000|2022-06-29 15:21:10|12432.76|12432.76|12432.76|12432.76|12432.76|12432.76|12432.76|12432.76|0
1656516080000|2022-06-29 15:21:20|12426.41|12426.41|12426.41|12426.41|12426.41|12426.41|12426.41|12426.41|0
1656516090000|2022-06-29 15:21:30|12423.61|12423.61|12423.61|12423.61|12423.61|12423.61|12423.61|12423.61|0
1656516150000|2022-06-29 15:22:30|12422.22|12422.22|12422.22|12422.22|12422.22|12422.22|12422.22|12422.22|0
1656516170000|2022-06-29 15:22:50|12421.76|12421.76|12421.76|12421.76|12421.76|12421.76|12421.76|12421.76|0
1656516180000|2022-06-29 15:23:00|12416.99|12416.99|12415.62|12415.62|12416.99|12416.99|12415.62|12415.62|0
1656516190000|2022-06-29 15:23:10|12414.22|12414.22|12414.22|12414.22|12414.22|12414.22|12414.22|12414.22|0
1656516270000|2022-06-29 15:24:30|12406.28|12406.28|12406.28|12406.28|12406.28|12406.28|12406.28|12406.28|0
1656516300000|2022-06-29 15:25:00|12403.49|12403.49|12403.49|12403.49|12403.49|12403.49|12403.49|12403.49|0
1656516310000|2022-06-29 15:25:10|12404.88|12404.88|12407.85|12407.85|12409.25|12409.25|12404.88|12404.88|0
1656516330000|2022-06-29 15:25:30|12406.45|12406.45|12406.45|12406.45|12406.45|12406.45|12406.45|12406.45|0
1656516350000|2022-06-29 15:25:50|12405.05|12405.05|12405.05|12405.05|12405.05|12405.05|12405.05|12405.05|0
1656516370000|2022-06-29 15:26:10|12406.64|12406.64|12405.05|12405.05|12406.64|12406.64|12405.05|12405.05|0
1656516420000|2022-06-29 15:27:00|12406.64|12406.64|12406.64|12406.64|12408.04|12408.04|12406.64|12406.64|0
1656516450000|2022-06-29 15:27:30|12405.24|12405.24|12405.24|12405.24|12405.24|12405.24|12405.24|12405.24|0
1656516460000|2022-06-29 15:27:40|12408.42|12408.42|12408.42|12408.42|12408.42|12408.42|12408.42|12408.42|0
1656516470000|2022-06-29 15:27:50|12409.82|12409.82|12409.82|12409.82|12409.82|12409.82|12409.82|12409.82|0
1656516490000|2022-06-29 15:28:10|12411.4|12411.4|12412.99|12412.99|12412.99|12412.99|12411.4|12411.4|0
1656516520000|2022-06-29 15:28:40|12411.4|12411.4|12411.4|12411.4|12411.4|12411.4|12411.4|12411.4|0
1656516550000|2022-06-29 15:29:10|12412.99|12412.99|12412.99|12412.99|12412.99|12412.99|12412.99|12412.99|0
1656516590000|2022-06-29 15:29:50|12411.4|12411.4|12412.8|12412.8|12412.8|12412.8|12411.4|12411.4|0
1656573300000|2022-06-30 07:15:00|12202.86|12202.86|12212.39|12212.39|12212.39|12212.39|12202.86|12202.86|0
1656573320000|2022-06-30 07:15:20|12210.8|12210.8|12210.8|12210.8|12210.8|12210.8|12210.8|12210.8|0
1656573330000|2022-06-30 07:15:30|12209.21|12209.21|12209.21|12209.21|12209.21|12209.21|12209.21|12209.21|0
1656573340000|2022-06-30 07:15:40|12206.04|12206.04|12206.04|12206.04|12206.04|12206.04|12206.04|12206.04|0
1656573350000|2022-06-30 07:15:50|12204.45|12204.45|12199.69|12199.69|12204.45|12204.45|12199.69|12199.69|0
1656573360000|2022-06-30 07:16:00|12204.45|12204.45|12179.74|12179.74|12204.45|12204.45|12179.74|12179.74|0
1656573380000|2022-06-30 07:16:20|12178.15|12178.15|12178.15|12178.15|12178.15|12178.15|12178.15|12178.15|0
1656573390000|2022-06-30 07:16:30|12181.33|12181.33|12176.56|12176.56|12181.33|12181.33|12176.56|12176.56|0
1656573400000|2022-06-30 07:16:40|12181.33|12181.33|12181.33|12181.33|12181.33|12181.33|12181.33|12181.33|0
1656573410000|2022-06-30 07:16:50|12173.39|12173.39|12177.32|12177.32|12178.91|12178.91|12167.8|12167.8|0
1656573420000|2022-06-30 07:17:00|12172.56|12172.56|12172.56|12172.56|12172.56|12172.56|12172.56|12172.56|0
1656573430000|2022-06-30 07:17:10|12171.16|12171.16|12171.16|12171.16|12171.16|12171.16|12171.16|12171.16|0
1656573440000|2022-06-30 07:17:20|12169.57|12169.57|12166.4|12166.4|12169.57|12169.57|12166.4|12166.4|0
1656573450000|2022-06-30 07:17:30|12163.22|12163.22|12158.46|12158.46|12166.4|12166.4|12158.46|12158.46|0
1656573510000|2022-06-30 07:18:30|12166.4|12166.4|12169.57|12169.57|12169.57|12169.57|12166.4|12166.4|0
1656573520000|2022-06-30 07:18:40|12174.34|12174.34|12175.92|12175.92|12175.92|12175.92|12174.34|12174.34|0
1656573540000|2022-06-30 07:19:00|12171.16|12171.16|12171.16|12171.16|12171.16|12171.16|12171.16|12171.16|0
1656573570000|2022-06-30 07:19:30|12172.75|12172.75|12172.75|12172.75|12172.75|12172.75|12172.75|12172.75|0
1656573590000|2022-06-30 07:19:50|12182.53|12182.53|12182.53|12182.53|12182.53|12182.53|12182.53|12182.53|0
1656573610000|2022-06-30 07:20:10|12188.12|12188.12|12199.24|12199.24|12199.24|12199.24|12188.12|12188.12|0
1656573620000|2022-06-30 07:20:20|12197.65|12197.65|12192.89|12192.89|12197.65|12197.65|12192.89|12192.89|0
1656573640000|2022-06-30 07:20:40|12188.12|12188.12|12188.12|12188.12|12188.12|12188.12|12188.12|12188.12|0
1656573650000|2022-06-30 07:20:50|12192.89|12192.89|12192.89|12192.89|12192.89|12192.89|12192.89|12192.89|0
1656573670000|2022-06-30 07:21:10|12191.49|12191.49|12191.49|12191.49|12191.49|12191.49|12191.49|12191.49|0
1656573690000|2022-06-30 07:21:30|12183.55|12183.55|12183.55|12183.55|12183.55|12183.55|12183.55|12183.55|0
1656573700000|2022-06-30 07:21:40|12180.38|12180.38|12181.77|12181.77|12181.77|12181.77|12180.38|12180.38|0
1656573710000|2022-06-30 07:21:50|12178.6|12178.6|12178.6|12178.6|12178.6|12178.6|12178.6|12178.6|0
1656573720000|2022-06-30 07:22:00|12183.36|12183.36|12180.19|12180.19|12183.36|12183.36|12180.19|12180.19|0
1656573740000|2022-06-30 07:22:20|12178.6|12178.6|12173.84|12173.84|12178.6|12178.6|12173.84|12173.84|0
1656573760000|2022-06-30 07:22:40|12177.01|12177.01|12178.6|12178.6|12178.6|12178.6|12177.01|12177.01|0
1656573770000|2022-06-30 07:22:50|12175.43|12175.43|12175.43|12175.43|12175.43|12175.43|12175.43|12175.43|0
1656573790000|2022-06-30 07:23:10|12177.01|12177.01|12178.41|12178.41|12178.41|12178.41|12177.01|12177.01|0
1656573800000|2022-06-30 07:23:20|12183.17|12183.17|12187.93|12187.93|12187.93|12187.93|12183.17|12183.17|0
1656573810000|2022-06-30 07:23:30|12189.33|12189.33|12189.33|12189.33|12189.33|12189.33|12189.33|12189.33|0
1656573840000|2022-06-30 07:24:00|12186.16|12186.16|12186.16|12186.16|12186.16|12186.16|12186.16|12186.16|0
1656573860000|2022-06-30 07:24:20|12190.92|12190.92|12190.92|12190.92|12190.92|12190.92|12190.92|12190.92|0
1656573880000|2022-06-30 07:24:40|12194.1|12194.1|12195.68|12195.68|12195.68|12195.68|12194.1|12194.1|0
1656573890000|2022-06-30 07:24:50|12190.09|12190.09|12192.89|12192.89|12192.89|12192.89|12190.09|12190.09|0
1656573910000|2022-06-30 07:25:10|12194.28|12194.28|12194.28|12194.28|12194.28|12194.28|12194.28|12194.28|0
1656573920000|2022-06-30 07:25:20|12197.46|12197.46|12194.47|12194.47|12197.46|12197.46|12194.47|12194.47|0
1656573930000|2022-06-30 07:25:30|12197.65|12197.65|12197.65|12197.65|12197.65|12197.65|12197.65|12197.65|0
1656573940000|2022-06-30 07:25:40|12200.82|12200.82|12202.41|12202.41|12202.41|12202.41|12200.82|12200.82|0
1656573950000|2022-06-30 07:25:50|12203.81|12203.81|12203.81|12203.81|12203.81|12203.81|12203.81|12203.81|0
1656573960000|2022-06-30 07:26:00|12202.22|12202.22|12202.22|12202.22|12202.22|12202.22|12202.22|12202.22|0
1656573970000|2022-06-30 07:26:10|12200.63|12200.63|12200.63|12200.63|12200.63|12200.63|12200.63|12200.63|0
1656573980000|2022-06-30 07:26:20|12197.46|12197.46|12194.28|12194.28|12197.46|12197.46|12194.28|12194.28|0
1656574030000|2022-06-30 07:27:10|12192.89|12192.89|12199.24|12199.24|12199.24|12199.24|12192.89|12192.89|0
1656574060000|2022-06-30 07:27:40|12202.03|12202.03|12202.03|12202.03|12202.03|12202.03|12202.03|12202.03|0
1656574070000|2022-06-30 07:27:50|12206.23|12206.23|12212.58|12212.58|12212.58|12212.58|12206.23|12206.23|0
1656574080000|2022-06-30 07:28:00|12215.37|12215.37|12215.37|12215.37|12215.37|12215.37|12215.37|12215.37|0
1656574100000|2022-06-30 07:28:20|12220.13|12220.13|12220.13|12220.13|12220.13|12220.13|12220.13|12220.13|0
1656574130000|2022-06-30 07:28:50|12210.35|12210.35|12210.35|12210.35|12210.35|12210.35|12210.35|12210.35|0
1656574140000|2022-06-30 07:29:00|12204|12204|12202.41|12202.41|12204|12204|12202.41|12202.41|0
1656574170000|2022-06-30 07:29:30|12195.42|12195.42|12202.41|12202.41|12202.41|12202.41|12195.42|12195.42|0
1656574180000|2022-06-30 07:29:40|12194.47|12194.47|12194.47|12194.47|12194.47|12194.47|12194.47|12194.47|0
1656574190000|2022-06-30 07:29:50|12197.65|12197.65|12185.63|12185.63|12197.65|12197.65|12181.44|12181.44|0
1656574200000|2022-06-30 07:30:00|12180.87|12180.87|12185.63|12185.63|12185.63|12185.63|12180.87|12180.87|0
1656574260000|2022-06-30 07:31:00|12179.28|12179.28|12175.65|12175.65|12179.28|12179.28|12175.65|12175.65|0
1656574270000|2022-06-30 07:31:10|12174.73|12174.73|12173.81|12173.81|12174.73|12174.73|12173.81|12173.81|0
1656574290000|2022-06-30 07:31:30|12176.99|12176.99|12176.99|12176.99|12176.99|12176.99|12176.99|12176.99|0
1656574310000|2022-06-30 07:31:50|12178.38|12178.38|12181.56|12181.56|12181.56|12181.56|12178.38|12178.38|0
1656574320000|2022-06-30 07:32:00|12183.15|12183.15|12190.89|12190.89|12190.89|12190.89|12183.15|12183.15|0
1656574330000|2022-06-30 07:32:10|12192.29|12192.29|12192.29|12192.29|12192.29|12192.29|12192.29|12192.29|0
1656574380000|2022-06-30 07:33:00|12200.23|12200.23|12200.23|12200.23|12200.23|12200.23|12200.23|12200.23|0
1656574400000|2022-06-30 07:33:20|12197.05|12197.05|12193.88|12193.88|12197.05|12197.05|12193.88|12193.88|0
1656574420000|2022-06-30 07:33:40|12198.64|12198.64|12198.64|12198.64|12198.64|12198.64|12195.84|12195.84|0
1656574440000|2022-06-30 07:34:00|12201.82|12201.82|12197.05|12197.05|12201.82|12201.82|12197.05|12197.05|0
1656574450000|2022-06-30 07:34:10|12194.26|12194.26|12194.26|12194.26|12194.26|12194.26|12194.26|12194.26|0
1656574490000|2022-06-30 07:34:50|12189.49|12189.49|12189.49|12189.49|12189.49|12189.49|12189.49|12189.49|0
1656574500000|2022-06-30 07:35:00|12191.08|12191.08|12194.26|12194.26|12194.26|12194.26|12191.08|12191.08|0
1656574510000|2022-06-30 07:35:10|12198.45|12198.45|12198.45|12198.45|12198.45|12198.45|12198.45|12198.45|0
1656574560000|2022-06-30 07:36:00|12200.04|12200.04|12200.04|12200.04|12200.04|12200.04|12200.04|12200.04|0
1656574590000|2022-06-30 07:36:30|12201.63|12201.63|12200.42|12200.42|12203.21|12203.21|12200.42|12200.42|0
1656574600000|2022-06-30 07:36:40|12202|12202|12202|12202|12202|12202|12202|12202|0
1656574610000|2022-06-30 07:36:50|12205.18|12205.18|12205.18|12205.18|12205.18|12205.18|12205.18|12205.18|0
1656574620000|2022-06-30 07:37:00|12206.58|12206.58|12206.58|12206.58|12206.58|12206.58|12206.58|12206.58|0
1656574670000|2022-06-30 07:37:50|12212.93|12212.93|12212.93|12212.93|12212.93|12212.93|12212.93|12212.93|0
1656574690000|2022-06-30 07:38:10|12211.34|12211.34|12208.17|12208.17|12211.34|12211.34|12208.17|12208.17|0
1656574730000|2022-06-30 07:38:50|12203.4|12203.4|12198.64|12198.64|12203.4|12203.4|12198.64|12198.64|0
1656574760000|2022-06-30 07:39:20|12179.71|12179.71|12179.71|12179.71|12179.71|12179.71|12179.71|12179.71|0
1656574770000|2022-06-30 07:39:30|12176.54|12176.54|12178.12|12178.12|12179.71|12179.71|12176.54|12176.54|0
1656574780000|2022-06-30 07:39:40|12176.73|12176.73|12181.3|12181.3|12181.3|12181.3|12176.73|12176.73|0
1656574800000|2022-06-30 07:40:00|12186.06|12186.06|12186.06|12186.06|12186.06|12186.06|12186.06|12186.06|0
1656574810000|2022-06-30 07:40:10|12188.86|12188.86|12192.03|12192.03|12192.03|12192.03|12188.86|12188.86|0
1656574880000|2022-06-30 07:41:20|12193.62|12193.62|12192.03|12192.03|12193.62|12193.62|12192.03|12192.03|0
1656574890000|2022-06-30 07:41:30|12185.68|12185.68|12185.68|12185.68|12185.68|12185.68|12185.68|12185.68|0
1656574910000|2022-06-30 07:41:50|12174.57|12174.57|12174.57|12174.57|12174.57|12174.57|12174.57|12174.57|0
1656574930000|2022-06-30 07:42:10|12172.98|12172.98|12172.98|12172.98|12172.98|12172.98|12172.98|12172.98|0
1656574940000|2022-06-30 07:42:20|12171.39|12171.39|12171.39|12171.39|12171.39|12171.39|12171.39|12171.39|0
1656574960000|2022-06-30 07:42:40|12167.2|12167.2|12167.2|12167.2|12167.2|12167.2|12167.2|12167.2|0
1656574980000|2022-06-30 07:43:00|12170|12170|12179.52|12179.52|12179.52|12179.52|12170|12170|0
1656574990000|2022-06-30 07:43:10|12173.17|12173.17|12175.97|12175.97|12175.97|12175.97|12173.17|12173.17|0
1656575000000|2022-06-30 07:43:20|12179.14|12179.14|12179.14|12179.14|12179.14|12179.14|12179.14|12179.14|0
1656575010000|2022-06-30 07:43:30|12180.73|12180.73|12175.97|12175.97|12180.73|12180.73|12175.97|12175.97|0
1656575050000|2022-06-30 07:44:10|12180.73|12180.73|12180.73|12180.73|12180.73|12180.73|12180.73|12180.73|0
1656575090000|2022-06-30 07:44:50|12179.14|12179.14|12172.79|12172.79|12180.73|12180.73|12172.79|12172.79|0
1656575150000|2022-06-30 07:45:50|12174.19|12174.19|12171.39|12171.39|12174.19|12174.19|12168.6|12168.6|0
1656575160000|2022-06-30 07:46:00|12177.74|12177.74|12174.95|12174.95|12177.74|12177.74|12174.95|12174.95|0
1656575180000|2022-06-30 07:46:20|12177.74|12177.74|12177.74|12177.74|12177.74|12177.74|12177.74|12177.74|0
1656575210000|2022-06-30 07:46:50|12180.92|12180.92|12174.57|12174.57|12180.92|12180.92|12174.57|12174.57|0
1656575230000|2022-06-30 07:47:10|12169.81|12169.81|12169.81|12169.81|12169.81|12169.81|12169.81|12169.81|0
1656575280000|2022-06-30 07:48:00|12180.92|12180.92|12180.92|12180.92|12180.92|12180.92|12180.92|12180.92|0
1656575290000|2022-06-30 07:48:10|12181.11|12181.11|12181.11|12181.11|12181.11|12181.11|12181.11|12181.11|0
1656575300000|2022-06-30 07:48:20|12182.51|12182.51|12182.51|12182.51|12183.9|12183.9|12182.51|12182.51|0
1656575310000|2022-06-30 07:48:30|12187.27|12187.27|12187.27|12187.27|12187.27|12187.27|12187.27|12187.27|0
1656575330000|2022-06-30 07:48:50|12190.06|12190.06|12191.46|12191.46|12192.86|12192.86|12190.06|12190.06|0
1656575390000|2022-06-30 07:49:50|12202.57|12202.57|12202.57|12202.57|12202.57|12202.57|12202.57|12202.57|0
1656575450000|2022-06-30 07:50:50|12199.4|12199.4|12199.4|12199.4|12199.4|12199.4|12199.4|12199.4|0
1656575490000|2022-06-30 07:51:30|12196.6|12196.6|12196.6|12196.6|12196.6|12196.6|12196.6|12196.6|0
1656575520000|2022-06-30 07:52:00|12204.54|12204.54|12208.73|12208.73|12208.73|12208.73|12204.54|12204.54|0
1656575540000|2022-06-30 07:52:20|12205.94|12205.94|12205.94|12205.94|12205.94|12205.94|12205.94|12205.94|0
1656575550000|2022-06-30 07:52:30|12208.73|12208.73|12207.15|12207.15|12208.73|12208.73|12207.15|12207.15|0
1656575620000|2022-06-30 07:53:40|12197.36|12197.36|12187.84|12187.84|12200.16|12200.16|12187.84|12187.84|0
1656575640000|2022-06-30 07:54:00|12183.64|12183.64|12178.69|12178.69|12186.44|12186.44|12178.69|12178.69|0
1656575650000|2022-06-30 07:54:10|12180.09|12180.09|12172.15|12172.15|12180.09|12180.09|12172.15|12172.15|0
1656575660000|2022-06-30 07:54:20|12170.57|12170.57|12170.57|12170.57|12170.57|12170.57|12170.57|12170.57|0
1656575670000|2022-06-30 07:54:30|12170.75|12170.75|12170.75|12170.75|12170.75|12170.75|12170.75|12170.75|0
1656575690000|2022-06-30 07:54:50|12159.64|12159.64|12159.64|12159.64|12159.64|12159.64|12159.64|12159.64|0
1656575700000|2022-06-30 07:55:00|12158.06|12158.06|12158.06|12158.06|12158.06|12158.06|12158.06|12158.06|0
1656575710000|2022-06-30 07:55:10|12160.35|12160.35|12143.84|12143.84|12160.35|12160.35|12143.84|12143.84|0
1656575720000|2022-06-30 07:55:20|12142.25|12142.25|12144.22|12144.22|12147.01|12147.01|12142.25|12142.25|0
1656575730000|2022-06-30 07:55:30|12142.82|12142.82|12138.06|12138.06|12142.82|12142.82|12138.06|12138.06|0
1656575760000|2022-06-30 07:56:00|12145.99|12145.99|12145.99|12145.99|12145.99|12145.99|12145.99|12145.99|0
1656575770000|2022-06-30 07:56:10|12144.16|12144.16|12144.16|12144.16|12144.16|12144.16|12144.16|12144.16|0
1656575780000|2022-06-30 07:56:20|12142.57|12142.57|12144.16|12144.16|12144.16|12144.16|12142.57|12142.57|0
1656575790000|2022-06-30 07:56:30|12137.81|12137.81|12134.63|12134.63|12137.81|12137.81|12134.63|12134.63|0
1656575810000|2022-06-30 07:56:50|12131.46|12131.46|12129.87|12129.87|12133.05|12133.05|12129.87|12129.87|0
1656575820000|2022-06-30 07:57:00|12126.7|12126.7|12126.7|12126.7|12126.7|12126.7|12126.7|12126.7|0
1656575830000|2022-06-30 07:57:10|12123.52|12123.52|12123.52|12123.52|12123.52|12123.52|12123.52|12123.52|0
1656575850000|2022-06-30 07:57:30|12128.28|12128.28|12128.28|12128.28|12128.28|12128.28|12128.28|12128.28|0
1656575900000|2022-06-30 07:58:20|12131.46|12131.46|12133.05|12133.05|12133.05|12133.05|12131.46|12131.46|0
1656575910000|2022-06-30 07:58:30|12131.65|12131.65|12130.25|12130.25|12131.65|12131.65|12130.25|12130.25|0
1656575920000|2022-06-30 07:58:40|12131.84|12131.84|12130.25|12130.25|12131.84|12131.84|12130.25|12130.25|0
1656575930000|2022-06-30 07:58:50|12128.85|12128.85|12130.44|12130.44|12133.61|12133.61|12128.85|12128.85|0
1656575950000|2022-06-30 07:59:10|12126.25|12126.25|12127.64|12127.64|12127.64|12127.64|12126.25|12126.25|0
1656575970000|2022-06-30 07:59:30|12124.85|12124.85|12124.85|12124.85|12124.85|12124.85|12124.85|12124.85|0
1656575990000|2022-06-30 07:59:50|12126.25|12126.25|12126.25|12126.25|12126.25|12126.25|12126.25|12126.25|0
1656576000000|2022-06-30 08:00:00|12127.83|12127.83|12124.66|12124.66|12127.83|12127.83|12124.66|12124.66|0
1656576010000|2022-06-30 08:00:10|12127.83|12127.83|12133.42|12133.42|12134.82|12134.82|12127.83|12127.83|0
1656576020000|2022-06-30 08:00:20|12137.62|12137.62|12128.09|12128.09|12140.79|12140.79|12128.09|12128.09|0
1656576030000|2022-06-30 08:00:30|12134.44|12134.44|12134.44|12134.44|12134.44|12134.44|12134.44|12134.44|0
1656576050000|2022-06-30 08:00:50|12133.05|12133.05|12137.24|12137.24|12137.24|12137.24|12133.05|12133.05|0
1656576060000|2022-06-30 08:01:00|12146.76|12146.76|12143.59|12143.59|12146.76|12146.76|12142|12142|0
1656576070000|2022-06-30 08:01:10|12146.38|12146.38|12146.38|12146.38|12146.38|12146.38|12146.38|12146.38|0
1656576130000|2022-06-30 08:02:10|12149.56|12149.56|12157.31|12157.31|12157.31|12157.31|12146.76|12146.76|0
1656576140000|2022-06-30 08:02:20|12158.7|12158.7|12158.7|12158.7|12158.7|12158.7|12158.7|12158.7|0
1656576150000|2022-06-30 08:02:30|12163.47|12163.47|12160.48|12160.48|12163.47|12163.47|12160.48|12160.48|0
1656576180000|2022-06-30 08:03:00|12153.49|12153.49|12153.49|12153.49|12153.49|12153.49|12153.49|12153.49|0
1656576190000|2022-06-30 08:03:10|12156.29|12156.29|12164.23|12164.23|12164.23|12164.23|12156.29|12156.29|0
1656576200000|2022-06-30 08:03:20|12162.83|12162.83|12162.83|12162.83|12162.83|12162.83|12161.43|12161.43|0
1656576220000|2022-06-30 08:03:40|12167.59|12167.59|12162.83|12162.83|12167.59|12167.59|12162.83|12162.83|0
1656576280000|2022-06-30 08:04:40|12164.41|12164.41|12174.96|12174.96|12174.96|12174.96|12164.41|12164.41|0
1656576300000|2022-06-30 08:05:00|12177.25|12177.25|12177.25|12177.25|12177.25|12177.25|12177.25|12177.25|0
1656576310000|2022-06-30 08:05:10|12179.09|12179.09|12179.09|12179.09|12179.09|12179.09|12179.09|12179.09|0
1656576320000|2022-06-30 08:05:20|12181.89|12181.89|12194.21|12194.21|12197|12197|12181.89|12181.89|0
1656576330000|2022-06-30 08:05:30|12191.03|12191.03|12191.03|12191.03|12191.03|12191.03|12191.03|12191.03|0
1656576350000|2022-06-30 08:05:50|12188.24|12188.24|12188.24|12188.24|12188.24|12188.24|12188.24|12188.24|0
1656576360000|2022-06-30 08:06:00|12188.69|12188.69|12188.69|12188.69|12188.69|12188.69|12188.69|12188.69|0
1656576380000|2022-06-30 08:06:20|12191.49|12191.49|12191.49|12191.49|12195.68|12195.68|12191.49|12191.49|0
1656576390000|2022-06-30 08:06:30|12190.09|12190.09|12190.09|12190.09|12190.09|12190.09|12188.69|12188.69|0
1656576400000|2022-06-30 08:06:40|12192.89|12192.89|12192.89|12192.89|12192.89|12192.89|12192.89|12192.89|0
1656576410000|2022-06-30 08:06:50|12189.71|12189.71|12184.95|12184.95|12189.71|12189.71|12184.95|12184.95|0
1656576430000|2022-06-30 08:07:10|12183.55|12183.55|12183.55|12183.55|12183.55|12183.55|12183.55|12183.55|0
1656576450000|2022-06-30 08:07:30|12188.32|12188.32|12192.89|12192.89|12192.89|12192.89|12188.32|12188.32|0
1656576470000|2022-06-30 08:07:50|12192.43|12192.43|12192.89|12192.89|12192.89|12192.89|12192.43|12192.43|0
1656576490000|2022-06-30 08:08:10|12190.09|12190.09|12190.09|12190.09|12190.09|12190.09|12190.09|12190.09|0
1656576500000|2022-06-30 08:08:20|12183.74|12183.74|12183.74|12183.74|12183.74|12183.74|12183.74|12183.74|0
1656576510000|2022-06-30 08:08:30|12180.57|12180.57|12181.97|12181.97|12181.97|12181.97|12180.57|12180.57|0
1656576560000|2022-06-30 08:09:20|12180.38|12180.38|12174.79|12174.79|12180.38|12180.38|12174.79|12174.79|0
1656576570000|2022-06-30 08:09:30|12173.39|12173.39|12173.39|12173.39|12173.39|12173.39|12173.39|12173.39|0
1656576590000|2022-06-30 08:09:50|12174.79|12174.79|12174.79|12174.79|12174.79|12174.79|12174.79|12174.79|0
1656576600000|2022-06-30 08:10:00|12173.2|12173.2|12171.8|12171.8|12174.6|12174.6|12171.8|12171.8|0
1656576630000|2022-06-30 08:10:30|12174.6|12174.6|12174.6|12174.6|12174.6|12174.6|12174.6|12174.6|0
1656576720000|2022-06-30 08:12:00|12173.01|12173.01|12171.42|12171.42|12173.01|12173.01|12171.42|12171.42|0
1656576740000|2022-06-30 08:12:20|12173.01|12173.01|12173.01|12173.01|12173.01|12173.01|12173.01|12173.01|0
1656576750000|2022-06-30 08:12:30|12169.83|12169.83|12169.83|12169.83|12169.83|12169.83|12169.83|12169.83|0
1656576810000|2022-06-30 08:13:30|12171.42|12171.42|12171.42|12171.42|12171.42|12171.42|12170.02|12170.02|0
1656576820000|2022-06-30 08:13:40|12172.82|12172.82|12172.82|12172.82|12172.82|12172.82|12172.82|12172.82|0
1656576840000|2022-06-30 08:14:00|12171.42|12171.42|12170.02|12170.02|12171.42|12171.42|12170.02|12170.02|0
1656576850000|2022-06-30 08:14:10|12165.26|12165.26|12165.26|12165.26|12165.26|12165.26|12165.26|12165.26|0
1656576870000|2022-06-30 08:14:30|12163.67|12163.67|12163.67|12163.67|12163.67|12163.67|12163.67|12163.67|0
1656576930000|2022-06-30 08:15:30|12159.48|12159.48|12159.48|12159.48|12159.48|12159.48|12159.48|12159.48|0
1656576950000|2022-06-30 08:15:50|12156.69|12156.69|12151.43|12151.43|12156.69|12156.69|12151.43|12151.43|0
1656576960000|2022-06-30 08:16:00|12145.83|12145.83|12145.83|12145.83|12145.83|12145.83|12145.83|12145.83|0
1656576970000|2022-06-30 08:16:10|12147.23|12147.23|12144.06|12144.06|12147.23|12147.23|12144.06|12144.06|0
1656576980000|2022-06-30 08:16:20|12142.66|12142.66|12142.66|12142.66|12142.66|12142.66|12142.66|12142.66|0
1656576990000|2022-06-30 08:16:30|12144.06|12144.06|12144.06|12144.06|12144.06|12144.06|12144.06|12144.06|0
1656577020000|2022-06-30 08:17:00|12142.66|12142.66|12145.83|12145.83|12145.83|12145.83|12142.66|12142.66|0
1656577040000|2022-06-30 08:17:20|12144.46|12144.46|12144.46|12144.46|12144.46|12144.46|12144.46|12144.46|0
1656577050000|2022-06-30 08:17:30|12141.28|12141.28|12144.46|12144.46|12144.46|12144.46|12138.11|12138.11|0
1656577070000|2022-06-30 08:17:50|12149.22|12149.22|12152.39|12152.39|12152.39|12152.39|12149.22|12149.22|0
1656577080000|2022-06-30 08:18:00|12149.22|12149.22|12149.22|12149.22|12149.22|12149.22|12149.22|12149.22|0
1656577110000|2022-06-30 08:18:30|12146.04|12146.04|12152.39|12152.39|12152.39|12152.39|12146.04|12146.04|0
1656577120000|2022-06-30 08:18:40|12147.63|12147.63|12147.63|12147.63|12150.81|12150.81|12147.63|12147.63|0
1656577140000|2022-06-30 08:19:00|12146.25|12146.25|12146.25|12146.25|12146.25|12146.25|12146.25|12146.25|0
1656577150000|2022-06-30 08:19:10|12148.55|12148.55|12149.47|12149.47|12149.47|12149.47|12148.55|12148.55|0
1656577160000|2022-06-30 08:19:20|12141.08|12141.08|12142.96|12142.96|12142.96|12142.96|12140.16|12140.16|0
1656577170000|2022-06-30 08:19:30|12138.2|12138.2|12138.2|12138.2|12138.2|12138.2|12138.2|12138.2|0
1656577210000|2022-06-30 08:20:10|12140.99|12140.99|12136.8|12136.8|12140.99|12140.99|12136.8|12136.8|0
1656577270000|2022-06-30 08:21:10|12137.72|12137.72|12137.72|12137.72|12137.72|12137.72|12137.72|12137.72|0
1656577280000|2022-06-30 08:21:20|12134.54|12134.54|12134.54|12134.54|12134.54|12134.54|12134.54|12134.54|0
1656577310000|2022-06-30 08:21:50|12136.13|12136.13|12132.95|12132.95|12136.13|12136.13|12132.95|12132.95|0
1656577330000|2022-06-30 08:22:10|12128.76|12128.76|12128.57|12128.57|12130.16|12130.16|12128.57|12128.57|0
1656577340000|2022-06-30 08:22:20|12129.97|12129.97|12129.03|12129.03|12130.89|12130.89|12129.03|12129.03|0
1656577350000|2022-06-30 08:22:30|12126.24|12126.24|12126.24|12126.24|12126.24|12126.24|12126.24|12126.24|0
1656577380000|2022-06-30 08:23:00|12129.03|12129.03|12130.81|12130.81|12130.81|12130.81|12127.63|12127.63|0
1656577390000|2022-06-30 08:23:10|12136.4|12136.4|12136.4|12136.4|12136.4|12136.4|12136.4|12136.4|0
1656577410000|2022-06-30 08:23:30|12132.21|12132.21|12135.38|12135.38|12135.38|12135.38|12132.21|12132.21|0
1656577420000|2022-06-30 08:23:40|12136.3|12136.3|12136.3|12136.3|12136.3|12136.3|12136.3|12136.3|0
1656577430000|2022-06-30 08:23:50|12137.7|12137.7|12135.38|12135.38|12137.7|12137.7|12135.38|12135.38|0
1656577440000|2022-06-30 08:24:00|12132.21|12132.21|12133.79|12133.79|12133.79|12133.79|12130.62|12130.62|0
1656577450000|2022-06-30 08:24:10|12134.25|12134.25|12134.25|12134.25|12134.25|12134.25|12134.25|12134.25|0
1656577470000|2022-06-30 08:24:30|12132.85|12132.85|12129.68|12129.68|12132.85|12132.85|12128.09|12128.09|0
1656577500000|2022-06-30 08:25:00|12132.48|12132.48|12133.87|12133.87|12133.87|12133.87|12132.48|12132.48|0
1656577510000|2022-06-30 08:25:10|12136.67|12136.67|12136.67|12136.67|12136.67|12136.67|12136.67|12136.67|0
1656577530000|2022-06-30 08:25:30|12135.27|12135.27|12140.03|12140.03|12140.03|12140.03|12135.27|12135.27|0
1656577540000|2022-06-30 08:25:40|12138.45|12138.45|12136.86|12136.86|12138.45|12138.45|12136.86|12136.86|0
1656577550000|2022-06-30 08:25:50|12135.46|12135.46|12135.46|12135.46|12135.46|12135.46|12135.46|12135.46|0
1656577580000|2022-06-30 08:26:20|12130.7|12130.7|12130.7|12130.7|12132.29|12132.29|12130.7|12130.7|0
1656577620000|2022-06-30 08:27:00|12135.46|12135.46|12135.46|12135.46|12135.46|12135.46|12135.46|12135.46|0
1656577640000|2022-06-30 08:27:20|12138.26|12138.26|12138.26|12138.26|12138.26|12138.26|12138.26|12138.26|0
1656577670000|2022-06-30 08:27:50|12136.42|12136.42|12136.42|12136.42|12136.42|12136.42|12136.42|12136.42|0
1656577730000|2022-06-30 08:28:50|12135.02|12135.02|12135.21|12135.21|12135.21|12135.21|12133.62|12133.62|0
1656577740000|2022-06-30 08:29:00|12133.81|12133.81|12133.81|12133.81|12133.81|12133.81|12133.81|12133.81|0
1656577750000|2022-06-30 08:29:10|12132.23|12132.23|12133.81|12133.81|12133.81|12133.81|12132.23|12132.23|0
1656577790000|2022-06-30 08:29:50|12132.23|12132.23|12132.23|12132.23|12132.23|12132.23|12132.23|12132.23|0
1656577810000|2022-06-30 08:30:10|12128.03|12128.03|12128.03|12128.03|12128.03|12128.03|12128.03|12128.03|0
1656577840000|2022-06-30 08:30:40|12132.8|12132.8|12131.02|12131.02|12134.19|12134.19|12131.02|12131.02|0
1656577900000|2022-06-30 08:31:40|12132.61|12132.61|12134|12134|12134|12134|12132.61|12132.61|0
1656577920000|2022-06-30 08:32:00|12137.18|12137.18|12137.18|12137.18|12137.18|12137.18|12137.18|12137.18|0
1656577930000|2022-06-30 08:32:10|12138.58|12138.58|12137.18|12137.18|12138.58|12138.58|12137.18|12137.18|0
1656577960000|2022-06-30 08:32:40|12134.38|12134.38|12134.38|12134.38|12134.38|12134.38|12134.38|12134.38|0
1656577970000|2022-06-30 08:32:50|12132.8|12132.8|12134.38|12134.38|12134.38|12134.38|12132.8|12132.8|0
1656577980000|2022-06-30 08:33:00|12131.21|12131.21|12131.21|12131.21|12131.21|12131.21|12131.21|12131.21|0
1656577990000|2022-06-30 08:33:10|12128.41|12128.41|12126.82|12126.82|12130|12130|12126.82|12126.82|0
1656578030000|2022-06-30 08:33:50|12123.65|12123.65|12123.65|12123.65|12123.65|12123.65|12123.65|12123.65|0
1656578050000|2022-06-30 08:34:10|12122.06|12122.06|12122.06|12122.06|12122.06|12122.06|12122.06|12122.06|0
1656578060000|2022-06-30 08:34:20|12118.89|12118.89|12122.06|12122.06|12122.06|12122.06|12118.89|12118.89|0
1656578070000|2022-06-30 08:34:30|12118.89|12118.89|12118.89|12118.89|12118.89|12118.89|12118.89|12118.89|0
1656578100000|2022-06-30 08:35:00|12122.06|12122.06|12117.3|12117.3|12122.06|12122.06|12117.3|12117.3|0
1656578110000|2022-06-30 08:35:10|12110.95|12110.95|12115.71|12115.71|12118.89|12118.89|12110.95|12110.95|0
1656578120000|2022-06-30 08:35:20|12120.48|12120.48|12119.08|12119.08|12122.25|12122.25|12117.3|12117.3|0
1656578160000|2022-06-30 08:36:00|12122.25|12122.25|12119.08|12119.08|12122.25|12122.25|12119.08|12119.08|0
1656578190000|2022-06-30 08:36:30|12120.48|12120.48|12120.48|12120.48|12120.48|12120.48|12120.48|12120.48|0
1656578210000|2022-06-30 08:36:50|12121.87|12121.87|12121.87|12121.87|12121.87|12121.87|12121.87|12121.87|0
1656578220000|2022-06-30 08:37:00|12116.28|12116.28|12119.46|12119.46|12119.46|12119.46|12116.28|12116.28|0
1656578250000|2022-06-30 08:37:30|12118.06|12118.06|12118.06|12118.06|12118.06|12118.06|12118.06|12118.06|0
1656578260000|2022-06-30 08:37:40|12119.46|12119.46|12119.46|12119.46|12119.46|12119.46|12119.46|12119.46|0
1656578280000|2022-06-30 08:38:00|12120.85|12120.85|12140.54|12140.54|12143.72|12143.72|12120.85|12120.85|0
1656578290000|2022-06-30 08:38:10|12141.94|12141.94|12151.09|12151.09|12154.26|12154.26|12141.94|12141.94|0
1656578300000|2022-06-30 08:38:20|12149.5|12149.5|12154.26|12154.26|12154.26|12154.26|12147.91|12147.91|0
1656578310000|2022-06-30 08:38:30|12151.09|12151.09|12151.09|12151.09|12151.09|12151.09|12151.09|12151.09|0
1656578330000|2022-06-30 08:38:50|12159.02|12159.02|12160.42|12160.42|12165.18|12165.18|12159.02|12159.02|0
1656578340000|2022-06-30 08:39:00|12155.66|12155.66|12158.64|12158.64|12158.64|12158.64|12155.66|12155.66|0
1656578350000|2022-06-30 08:39:10|12157.25|12157.25|12157.25|12157.25|12157.25|12157.25|12157.25|12157.25|0
1656578360000|2022-06-30 08:39:20|12150.9|12150.9|12150.9|12150.9|12150.9|12150.9|12150.9|12150.9|0
1656578370000|2022-06-30 08:39:30|12152.48|12152.48|12152.48|12152.48|12152.48|12152.48|12152.48|12152.48|0
1656578400000|2022-06-30 08:40:00|12149.31|12149.31|12149.31|12149.31|12149.31|12149.31|12149.31|12149.31|0
1656578410000|2022-06-30 08:40:10|12143.72|12143.72|12143.72|12143.72|12143.72|12143.72|12143.72|12143.72|0
1656578450000|2022-06-30 08:40:50|12142.32|12142.32|12142.32|12142.32|12142.32|12142.32|12142.32|12142.32|0
1656578460000|2022-06-30 08:41:00|12143.72|12143.72|12143.72|12143.72|12143.72|12143.72|12143.72|12143.72|0
1656578470000|2022-06-30 08:41:10|12146.89|12146.89|12146.89|12146.89|12146.89|12146.89|12146.89|12146.89|0
1656578490000|2022-06-30 08:41:30|12153.24|12153.24|12153.24|12153.24|12153.24|12153.24|12153.24|12153.24|0
1656578500000|2022-06-30 08:41:40|12154.64|12154.64|12154.45|12154.45|12156.04|12156.04|12154.45|12154.45|0
1656578530000|2022-06-30 08:42:10|12155.85|12155.85|12155.85|12155.85|12155.85|12155.85|12155.85|12155.85|0
1656578540000|2022-06-30 08:42:20|12160.61|12160.61|12160.61|12160.61|12160.61|12160.61|12160.61|12160.61|0
1656578550000|2022-06-30 08:42:30|12163.41|12163.41|12163.41|12163.41|12163.41|12163.41|12163.41|12163.41|0
1656578590000|2022-06-30 08:43:10|12164.8|12164.8|12170.4|12170.4|12170.4|12170.4|12164.8|12164.8|0
1656578680000|2022-06-30 08:44:40|12171.79|12171.79|12160.68|12160.68|12171.79|12171.79|12160.68|12160.68|0
1656578710000|2022-06-30 08:45:10|12162.98|12162.98|12162.98|12162.98|12162.98|12162.98|12162.98|12162.98|0
1656578730000|2022-06-30 08:45:30|12169.33|12169.33|12164.56|12164.56|12169.33|12169.33|12164.56|12164.56|0
1656578740000|2022-06-30 08:45:40|12169.33|12169.33|12169.33|12169.33|12169.33|12169.33|12169.33|12169.33|0
1656578760000|2022-06-30 08:46:00|12162.34|12162.34|12163.74|12163.74|12163.74|12163.74|12162.34|12162.34|0
1656578790000|2022-06-30 08:46:30|12165.13|12165.13|12166.53|12166.53|12166.53|12166.53|12165.13|12165.13|0
1656578800000|2022-06-30 08:46:40|12161.77|12161.77|12161.77|12161.77|12161.77|12161.77|12161.77|12161.77|0
1656578810000|2022-06-30 08:46:50|12160.18|12160.18|12160.18|12160.18|12160.18|12160.18|12160.18|12160.18|0
1656578920000|2022-06-30 08:48:40|12155.42|12155.42|12155.42|12155.42|12155.42|12155.42|12155.42|12155.42|0
1656578960000|2022-06-30 08:49:20|12151.23|12151.23|12151.23|12151.23|12151.23|12151.23|12151.23|12151.23|0
1656579010000|2022-06-30 08:50:10|12149.83|12149.83|12149.83|12149.83|12149.83|12149.83|12149.83|12149.83|0
1656579040000|2022-06-30 08:50:40|12159.35|12159.35|12159.35|12159.35|12159.35|12159.35|12159.35|12159.35|0
1656579100000|2022-06-30 08:51:40|12154.59|12154.59|12154.59|12154.59|12154.59|12154.59|12154.59|12154.59|0
1656579110000|2022-06-30 08:51:50|12157.76|12157.76|12157.76|12157.76|12157.76|12157.76|12157.76|12157.76|0
1656579140000|2022-06-30 08:52:20|12156.18|12156.18|12157.76|12157.76|12157.76|12157.76|12156.18|12156.18|0
1656579160000|2022-06-30 08:52:40|12152.17|12152.17|12153.57|12153.57|12153.57|12153.57|12152.17|12152.17|0
1656579170000|2022-06-30 08:52:50|12149.38|12149.38|12146.58|12146.58|12149.38|12149.38|12146.58|12146.58|0
1656579180000|2022-06-30 08:53:00|12150.78|12150.78|12146.58|12146.58|12150.78|12150.78|12146.58|12146.58|0
1656579220000|2022-06-30 08:53:40|12143.41|12143.41|12145|12145|12145|12145|12143.41|12143.41|0
1656579240000|2022-06-30 08:54:00|12140.8|12140.8|12138.03|12138.03|12140.8|12140.8|12138.03|12138.03|0
1656579290000|2022-06-30 08:54:50|12133.26|12133.26|12133.26|12133.26|12133.26|12133.26|12133.26|12133.26|0
1656579300000|2022-06-30 08:55:00|12131.87|12131.87|12131.87|12131.87|12131.87|12131.87|12131.87|12131.87|0
1656579340000|2022-06-30 08:55:40|12135.04|12135.04|12135.04|12135.04|12135.04|12135.04|12135.04|12135.04|0
1656579360000|2022-06-30 08:56:00|12137.84|12137.84|12136.44|12136.44|12137.84|12137.84|12136.44|12136.44|0
1656579420000|2022-06-30 08:57:00|12137.84|12137.84|12137.84|12137.84|12137.84|12137.84|12137.84|12137.84|0
1656579430000|2022-06-30 08:57:10|12133.07|12133.07|12134.66|12134.66|12134.66|12134.66|12133.07|12133.07|0
1656579450000|2022-06-30 08:57:30|12136.06|12136.06|12136.06|12136.06|12136.06|12136.06|12136.06|12136.06|0
1656579530000|2022-06-30 08:58:50|12133.26|12133.26|12133.26|12133.26|12133.26|12133.26|12133.26|12133.26|0
1656579550000|2022-06-30 08:59:10|12130.09|12130.09|12130.09|12130.09|12130.09|12130.09|12130.09|12130.09|0
1656579570000|2022-06-30 08:59:30|12125.9|12125.9|12125.9|12125.9|12125.9|12125.9|12125.9|12125.9|0
1656579580000|2022-06-30 08:59:40|12128.69|12128.69|12128.69|12128.69|12128.69|12128.69|12128.69|12128.69|0
1656579590000|2022-06-30 08:59:50|12127.1|12127.1|12127.1|12127.1|12127.1|12127.1|12127.1|12127.1|0
1656579600000|2022-06-30 09:00:00|12125.71|12125.71|12125.71|12125.71|12125.71|12125.71|12125.71|12125.71|0
1656579670000|2022-06-30 09:01:10|12128.5|12128.5|12128.5|12128.5|12128.5|12128.5|12128.5|12128.5|0
1656579710000|2022-06-30 09:01:50|12124.31|12124.31|12124.31|12124.31|12124.31|12124.31|12124.31|12124.31|0
1656579720000|2022-06-30 09:02:00|12122.91|12122.91|12122.91|12122.91|12122.91|12122.91|12122.91|12122.91|0
1656579740000|2022-06-30 09:02:20|12120.12|12120.12|12122.91|12122.91|12122.91|12122.91|12120.12|12120.12|0
1656579750000|2022-06-30 09:02:30|12126.09|12126.09|12126.09|12126.09|12126.09|12126.09|12126.09|12126.09|0
1656579760000|2022-06-30 09:02:40|12124.5|12124.5|12124.5|12124.5|12124.5|12124.5|12124.5|12124.5|0
1656579770000|2022-06-30 09:02:50|12123.1|12123.1|12123.1|12123.1|12123.1|12123.1|12123.1|12123.1|0
1656579780000|2022-06-30 09:03:00|12125.9|12125.9|12128.69|12128.69|12128.69|12128.69|12125.9|12125.9|0
1656579860000|2022-06-30 09:04:20|12123.93|12123.93|12127.1|12127.1|12127.1|12127.1|12123.93|12123.93|0
1656579910000|2022-06-30 09:05:10|12130.28|12130.28|12133.45|12133.45|12133.45|12133.45|12130.28|12130.28|0
1656579920000|2022-06-30 09:05:20|12139.8|12139.8|12133.45|12133.45|12139.8|12139.8|12133.45|12133.45|0
1656579930000|2022-06-30 09:05:30|12139.04|12139.04|12139.04|12139.04|12139.04|12139.04|12139.04|12139.04|0
1656579940000|2022-06-30 09:05:40|12142.22|12142.22|12142.22|12142.22|12142.22|12142.22|12142.22|12142.22|0
1656579960000|2022-06-30 09:06:00|12140.63|12140.63|12143.81|12143.81|12143.81|12143.81|12140.63|12140.63|0
1656580030000|2022-06-30 09:07:10|12141.01|12141.01|12139.61|12139.61|12141.01|12141.01|12139.61|12139.61|0
1656580070000|2022-06-30 09:07:50|12136.82|12136.82|12139.61|12139.61|12139.61|12139.61|12136.82|12136.82|0
1656580140000|2022-06-30 09:09:00|12133.26|12133.26|12133.26|12133.26|12133.26|12133.26|12133.26|12133.26|0
1656580160000|2022-06-30 09:09:20|12134.85|12134.85|12134.85|12134.85|12134.85|12134.85|12134.85|12134.85|0
1656580170000|2022-06-30 09:09:30|12128.5|12128.5|12128.5|12128.5|12128.5|12128.5|12128.5|12128.5|0
1656580180000|2022-06-30 09:09:40|12121.51|12121.51|12121.51|12121.51|12121.51|12121.51|12121.51|12121.51|0
1656580190000|2022-06-30 09:09:50|12122.91|12122.91|12118.15|12118.15|12122.91|12122.91|12118.15|12118.15|0
1656580200000|2022-06-30 09:10:00|12122.91|12122.91|12121.32|12121.32|12122.91|12122.91|12121.32|12121.32|0
1656580230000|2022-06-30 09:10:30|12119.74|12119.74|12119.74|12119.74|12119.74|12119.74|12119.74|12119.74|0
1656580240000|2022-06-30 09:10:40|12116.56|12116.56|12116.56|12116.56|12116.56|12116.56|12116.56|12116.56|0
1656580250000|2022-06-30 09:10:50|12113.39|12113.39|12113.39|12113.39|12113.39|12113.39|12113.39|12113.39|0
1656580260000|2022-06-30 09:11:00|12111.99|12111.99|12113.39|12113.39|12113.39|12113.39|12111.99|12111.99|0
1656580350000|2022-06-30 09:12:30|12108.62|12108.62|12107.23|12107.23|12108.62|12108.62|12107.23|12107.23|0
1656580360000|2022-06-30 09:12:40|12102.46|12102.46|12110.4|12110.4|12110.4|12110.4|12102.46|12102.46|0
1656580390000|2022-06-30 09:13:10|12108.81|12108.81|12110.19|12110.19|12110.19|12110.19|12108.81|12108.81|0
1656580410000|2022-06-30 09:13:30|12111.11|12111.11|12111.57|12111.57|12111.57|12111.57|12111.11|12111.11|0
1656580420000|2022-06-30 09:13:40|12112.49|12112.49|12111.57|12111.57|12112.49|12112.49|12111.57|12111.57|0
1656580430000|2022-06-30 09:13:50|12112.95|12112.95|12110.15|12110.15|12112.95|12112.95|12110.15|12110.15|0
1656580440000|2022-06-30 09:14:00|12108.31|12108.31|12109.69|12109.69|12109.69|12109.69|12108.31|12108.31|0
1656580480000|2022-06-30 09:14:40|12108.1|12108.1|12110.9|12110.9|12110.9|12110.9|12108.1|12108.1|0
1656580530000|2022-06-30 09:15:30|12109.06|12109.06|12109.06|12109.06|12109.06|12109.06|12109.06|12109.06|0
1656580540000|2022-06-30 09:15:40|12094.78|12094.78|12094.78|12094.78|12094.78|12094.78|12094.78|12094.78|0
1656580550000|2022-06-30 09:15:50|12094.32|12094.32|12092.73|12092.73|12094.32|12094.32|12092.73|12092.73|0
1656580560000|2022-06-30 09:16:00|12089.55|12089.55|12089.55|12089.55|12089.55|12089.55|12089.55|12089.55|0
1656580580000|2022-06-30 09:16:20|12094.32|12094.32|12094.32|12094.32|12094.32|12094.32|12094.32|12094.32|0
1656580590000|2022-06-30 09:16:30|12091.52|12091.52|12091.52|12091.52|12091.52|12091.52|12091.52|12091.52|0
1656580620000|2022-06-30 09:17:00|12087.33|12087.33|12088.73|12088.73|12088.73|12088.73|12087.33|12087.33|0
1656580640000|2022-06-30 09:17:20|12090.12|12090.12|12090.12|12090.12|12090.12|12090.12|12090.12|12090.12|0
1656580680000|2022-06-30 09:18:00|12088.54|12088.54|12086.95|12086.95|12088.54|12088.54|12086.95|12086.95|0
1656580750000|2022-06-30 09:19:10|12089.74|12089.74|12089.74|12089.74|12089.74|12089.74|12089.74|12089.74|0
1656580770000|2022-06-30 09:19:30|12096.09|12096.09|12096.09|12096.09|12096.09|12096.09|12096.09|12096.09|0
1656580780000|2022-06-30 09:19:40|12093.3|12093.3|12093.3|12093.3|12093.3|12093.3|12093.3|12093.3|0
1656580790000|2022-06-30 09:19:50|12091.9|12091.9|12091.9|12091.9|12091.9|12091.9|12091.9|12091.9|0
1656580820000|2022-06-30 09:20:20|12087.14|12087.14|12087.14|12087.14|12087.14|12087.14|12087.14|12087.14|0
1656580830000|2022-06-30 09:20:30|12083.96|12083.96|12087.14|12087.14|12087.14|12087.14|12083.96|12083.96|0
1656580860000|2022-06-30 09:21:00|12085.55|12085.55|12085.55|12085.55|12085.55|12085.55|12085.55|12085.55|0
1656580960000|2022-06-30 09:22:40|12087.39|12087.39|12090.64|12090.64|12090.64|12090.64|12087.39|12087.39|0
1656580970000|2022-06-30 09:22:50|12091.56|12091.56|12088.76|12088.76|12091.56|12091.56|12088.76|12088.76|0
1656580990000|2022-06-30 09:23:10|12085.97|12085.97|12085.97|12085.97|12085.97|12085.97|12083.17|12083.17|0
1656581000000|2022-06-30 09:23:20|12084.13|12084.13|12085.05|12085.05|12085.05|12085.05|12084.13|12084.13|0
1656581040000|2022-06-30 09:24:00|12087.85|12087.85|12087.85|12087.85|12087.85|12087.85|12087.85|12087.85|0
1656581050000|2022-06-30 09:24:10|12085.05|12085.05|12085.05|12085.05|12085.05|12085.05|12085.05|12085.05|0
1656581080000|2022-06-30 09:24:40|12083.65|12083.65|12080.48|12080.48|12083.65|12083.65|12080.48|12080.48|0
1656581090000|2022-06-30 09:24:50|12077.68|12077.68|12077.68|12077.68|12077.68|12077.68|12077.68|12077.68|0
1656581100000|2022-06-30 09:25:00|12085.62|12085.62|12088.42|12088.42|12088.42|12088.42|12085.62|12085.62|0
1656581140000|2022-06-30 09:25:40|12085.24|12085.24|12085.24|12085.24|12085.24|12085.24|12085.24|12085.24|0
1656581150000|2022-06-30 09:25:50|12086.83|12086.83|12094.58|12094.58|12094.58|12094.58|12086.83|12086.83|0
1656581160000|2022-06-30 09:26:00|12095.97|12095.97|12095.97|12095.97|12095.97|12095.97|12095.97|12095.97|0
1656581200000|2022-06-30 09:26:40|12094.39|12094.39|12094.39|12094.39|12094.39|12094.39|12094.39|12094.39|0
1656581230000|2022-06-30 09:27:10|12091.21|12091.21|12091.21|12091.21|12091.21|12091.21|12091.21|12091.21|0
1656581270000|2022-06-30 09:27:50|12088.42|12088.42|12088.42|12088.42|12088.42|12088.42|12088.42|12088.42|0
1656581280000|2022-06-30 09:28:00|12082.07|12082.07|12080.69|12080.69|12082.07|12082.07|12080.69|12080.69|0
1656581290000|2022-06-30 09:28:10|12087.04|12087.04|12079.67|12079.67|12087.04|12087.04|12079.67|12079.67|0
1656581300000|2022-06-30 09:28:20|12081.07|12081.07|12079.19|12079.19|12081.07|12081.07|12078.27|12078.27|0
1656581320000|2022-06-30 09:28:40|12080.59|12080.59|12080.59|12080.59|12080.59|12080.59|12080.59|12080.59|0
1656581330000|2022-06-30 09:28:50|12079|12079|12079|12079|12079|12079|12079|12079|0
1656581410000|2022-06-30 09:30:10|12075.83|12075.83|12072.84|12072.84|12075.83|12075.83|12070.04|12070.04|0
1656581430000|2022-06-30 09:30:30|12074.24|12074.24|12074.24|12074.24|12074.24|12074.24|12074.24|12074.24|0
1656581450000|2022-06-30 09:30:50|12079|12079|12079|12079|12079|12079|12079|12079|0
1656581520000|2022-06-30 09:32:00|12081.8|12081.8|12081.8|12081.8|12081.8|12081.8|12081.8|12081.8|0
1656581530000|2022-06-30 09:32:10|12082.71|12082.71|12084.11|12084.11|12084.11|12084.11|12082.71|12082.71|0
1656581560000|2022-06-30 09:32:40|12086.91|12086.91|12088.76|12088.76|12088.76|12088.76|12086.91|12086.91|0
1656581580000|2022-06-30 09:33:00|12090.16|12090.16|12091.06|12091.06|12091.06|12091.06|12088.76|12088.76|0
1656581600000|2022-06-30 09:33:20|12092.46|12092.46|12092.46|12092.46|12092.46|12092.46|12092.46|12092.46|0
1656581610000|2022-06-30 09:33:30|12092.92|12092.92|12092.92|12092.92|12092.92|12092.92|12092.92|12092.92|0
1656581670000|2022-06-30 09:34:30|12088.72|12088.72|12088.72|12088.72|12088.72|12088.72|12088.72|12088.72|0
1656581700000|2022-06-30 09:35:00|12087.14|12087.14|12084.34|12084.34|12087.14|12087.14|12084.34|12084.34|0
1656581730000|2022-06-30 09:35:30|12085.26|12085.26|12084.32|12084.32|12085.72|12085.72|12084.32|12084.32|0
1656581740000|2022-06-30 09:35:40|12081.15|12081.15|12081.15|12081.15|12081.15|12081.15|12081.15|12081.15|0
1656581750000|2022-06-30 09:35:50|12076.38|12076.38|12076.38|12076.38|12076.38|12076.38|12076.38|12076.38|0
1656581760000|2022-06-30 09:36:00|12069.39|12069.39|12069.39|12069.39|12069.39|12069.39|12069.39|12069.39|0
1656581770000|2022-06-30 09:36:10|12070.79|12070.79|12069.01|12069.01|12070.79|12070.79|12067.62|12067.62|0
1656581780000|2022-06-30 09:36:20|12066.72|12066.72|12066.72|12066.72|12066.72|12066.72|12066.72|12066.72|0
1656581790000|2022-06-30 09:36:30|12067.18|12067.18|12067.18|12067.18|12067.18|12067.18|12067.18|12067.18|0
1656581800000|2022-06-30 09:36:40|12064.38|12064.38|12064.38|12064.38|12064.38|12064.38|12064.38|12064.38|0
1656581830000|2022-06-30 09:37:10|12061.21|12061.21|12061.21|12061.21|12061.21|12061.21|12061.21|12061.21|0
1656581840000|2022-06-30 09:37:20|12056.45|12056.45|12052.35|12052.35|12056.45|12056.45|12052.35|12052.35|0
1656581850000|2022-06-30 09:37:30|12053.73|12053.73|12057.28|12057.28|12060.08|12060.08|12053.73|12053.73|0
1656581880000|2022-06-30 09:38:00|12055.89|12055.89|12055.89|12055.89|12055.89|12055.89|12055.89|12055.89|0
1656581900000|2022-06-30 09:38:20|12057.26|12057.26|12057.26|12057.26|12057.26|12057.26|12057.26|12057.26|0
1656581920000|2022-06-30 09:38:40|12061.46|12061.46|12060.06|12060.06|12061.46|12061.46|12060.06|12060.06|0
1656581930000|2022-06-30 09:38:50|12057.26|12057.26|12057.26|12057.26|12057.26|12057.26|12057.26|12057.26|0
1656581940000|2022-06-30 09:39:00|12057.72|12057.72|12058.18|12058.18|12058.18|12058.18|12057.72|12057.72|0
1656581950000|2022-06-30 09:39:10|12056.35|12056.35|12045.99|12045.99|12056.35|12056.35|12045.99|12045.99|0
1656581960000|2022-06-30 09:39:20|12046.91|12046.91|12046.91|12046.91|12046.91|12046.91|12046.91|12046.91|0
1656581990000|2022-06-30 09:39:50|12047.37|12047.37|12047.37|12047.37|12047.37|12047.37|12047.37|12047.37|0
1656582010000|2022-06-30 09:40:10|12045.53|12045.53|12048.33|12048.33|12048.33|12048.33|12045.53|12045.53|0
1656582020000|2022-06-30 09:40:20|12049.73|12049.73|12052.52|12052.52|12052.52|12052.52|12049.73|12049.73|0
1656582060000|2022-06-30 09:41:00|12054.11|12054.11|12057.28|12057.28|12057.28|12057.28|12054.11|12054.11|0
1656582120000|2022-06-30 09:42:00|12052.52|12052.52|12052.52|12052.52|12052.52|12052.52|12052.52|12052.52|0
1656582130000|2022-06-30 09:42:10|12051.12|12051.12|12051.12|12051.12|12051.12|12051.12|12051.12|12051.12|0
1656582190000|2022-06-30 09:43:10|12047.95|12047.95|12049.54|12049.54|12049.54|12049.54|12047.95|12047.95|0
1656582200000|2022-06-30 09:43:20|12048.14|12048.14|12048.14|12048.14|12048.14|12048.14|12048.14|12048.14|0
1656582210000|2022-06-30 09:43:30|12044.92|12044.92|12039.49|12039.49|12045.84|12045.84|12039.49|12039.49|0
1656582260000|2022-06-30 09:44:20|12037.91|12037.91|12035.11|12035.11|12037.91|12037.91|12033.71|12033.71|0
1656582290000|2022-06-30 09:44:50|12033.71|12033.71|12033.71|12033.71|12033.71|12033.71|12032.31|12032.31|0
1656582300000|2022-06-30 09:45:00|12035.11|12035.11|12035.11|12035.11|12035.11|12035.11|12035.11|12035.11|0
1656582310000|2022-06-30 09:45:10|12036.49|12036.49|12036.49|12036.49|12036.49|12036.49|12036.49|12036.49|0
1656582320000|2022-06-30 09:45:20|12037.86|12037.86|12037.86|12037.86|12037.86|12037.86|12037.86|12037.86|0
1656582340000|2022-06-30 09:45:40|12036.47|12036.47|12036.47|12036.47|12036.47|12036.47|12036.47|12036.47|0
1656582360000|2022-06-30 09:46:00|12035.09|12035.09|12034.63|12034.63|12035.09|12035.09|12034.63|12034.63|0
1656582370000|2022-06-30 09:46:10|12034.17|12034.17|12035.55|12035.55|12035.55|12035.55|12034.17|12034.17|0
1656582390000|2022-06-30 09:46:30|12036.47|12036.47|12035.09|12035.09|12036.47|12036.47|12035.09|12035.09|0
1656582400000|2022-06-30 09:46:40|12036.47|12036.47|12034.63|12034.63|12036.93|12036.93|12034.63|12034.63|0
1656582410000|2022-06-30 09:46:50|12034.17|12034.17|12034.63|12034.63|12034.63|12034.63|12034.17|12034.17|0
1656582420000|2022-06-30 09:47:00|12038.82|12038.82|12038.82|12038.82|12038.82|12038.82|12038.82|12038.82|0
1656582440000|2022-06-30 09:47:20|12037.24|12037.24|12037.24|12037.24|12037.24|12037.24|12037.24|12037.24|0
1656582450000|2022-06-30 09:47:30|12045.17|12045.17|12045.17|12045.17|12045.17|12045.17|12045.17|12045.17|0
1656582560000|2022-06-30 09:49:20|12046.76|12046.76|12046.76|12046.76|12046.76|12046.76|12046.76|12046.76|0
1656582600000|2022-06-30 09:50:00|12043.97|12043.97|12045.36|12045.36|12045.36|12045.36|12043.97|12043.97|0
1656582640000|2022-06-30 09:50:40|12048.16|12048.16|12049.56|12049.56|12049.56|12049.56|12048.16|12048.16|0
1656582690000|2022-06-30 09:51:30|12052.35|12052.35|12052.35|12052.35|12052.35|12052.35|12052.35|12052.35|0
1656582750000|2022-06-30 09:52:30|12061.88|12061.88|12061.88|12061.88|12061.88|12061.88|12061.88|12061.88|0
1656582830000|2022-06-30 09:53:50|12069.81|12069.81|12069.81|12069.81|12069.81|12069.81|12069.81|12069.81|0
1656582840000|2022-06-30 09:54:00|12068.23|12068.23|12068.23|12068.23|12068.23|12068.23|12068.23|12068.23|0
1656582860000|2022-06-30 09:54:20|12065.43|12065.43|12065.43|12065.43|12065.43|12065.43|12065.43|12065.43|0
1656582890000|2022-06-30 09:54:50|12060.67|12060.67|12060.67|12060.67|12060.67|12060.67|12060.67|12060.67|0
1656582940000|2022-06-30 09:55:40|12059.27|12059.27|12059.27|12059.27|12059.27|12059.27|12059.27|12059.27|0
1656582960000|2022-06-30 09:56:00|12057.68|12057.68|12057.68|12057.68|12057.68|12057.68|12057.68|12057.68|0
1656582970000|2022-06-30 09:56:10|12059.08|12059.08|12059.08|12059.08|12059.08|12059.08|12059.08|12059.08|0
1656583000000|2022-06-30 09:56:40|12060.48|12060.48|12060.48|12060.48|12060.48|12060.48|12060.48|12060.48|0
1656583010000|2022-06-30 09:56:50|12061.88|12061.88|12063.27|12063.27|12063.27|12063.27|12061.88|12061.88|0
1656583020000|2022-06-30 09:57:00|12064.67|12064.67|12064.67|12064.67|12064.67|12064.67|12064.67|12064.67|0
1656583030000|2022-06-30 09:57:10|12066.26|12066.26|12067.66|12067.66|12067.66|12067.66|12066.26|12066.26|0
1656583110000|2022-06-30 09:58:30|12069.25|12069.25|12069.25|12069.25|12069.25|12069.25|12069.25|12069.25|0
1656583120000|2022-06-30 09:58:40|12070.16|12070.16|12070.16|12070.16|12070.16|12070.16|12070.16|12070.16|0
1656583130000|2022-06-30 09:58:50|12071.56|12071.56|12071.56|12071.56|12071.56|12071.56|12071.56|12071.56|0
1656583150000|2022-06-30 09:59:10|12072.02|12072.02|12072.02|12072.02|12072.02|12072.02|12072.02|12072.02|0
1656583160000|2022-06-30 09:59:20|12077.61|12077.61|12087.33|12087.33|12087.33|12087.33|12076.21|12076.21|0
1656583190000|2022-06-30 09:59:50|12085.74|12085.74|12082.56|12082.56|12085.74|12085.74|12082.56|12082.56|0
1656583200000|2022-06-30 10:00:00|12081.17|12081.17|12072.4|12072.4|12081.17|12081.17|12069.22|12069.22|0
1656583210000|2022-06-30 10:00:10|12073.8|12073.8|12075.2|12075.2|12075.2|12075.2|12073.8|12073.8|0
1656583260000|2022-06-30 10:01:00|12077.99|12077.99|12079.39|12079.39|12079.39|12079.39|12077.99|12077.99|0
1656583390000|2022-06-30 10:03:10|12077.8|12077.8|12076.21|12076.21|12077.8|12077.8|12076.21|12076.21|0
1656583460000|2022-06-30 10:04:20|12079.39|12079.39|12079.39|12079.39|12079.39|12079.39|12079.39|12079.39|0
1656583470000|2022-06-30 10:04:30|12082.56|12082.56|12082.56|12082.56|12082.56|12082.56|12082.56|12082.56|0
1656583490000|2022-06-30 10:04:50|12085.74|12085.74|12085.74|12085.74|12085.74|12085.74|12085.74|12085.74|0
1656583500000|2022-06-30 10:05:00|12087.33|12087.33|12085.93|12085.93|12087.33|12087.33|12085.93|12085.93|0
1656583510000|2022-06-30 10:05:10|12088.22|12088.22|12088.68|12088.68|12088.68|12088.68|12088.22|12088.22|0
1656583520000|2022-06-30 10:05:20|12082.52|12082.52|12082.52|12082.52|12082.52|12082.52|12082.52|12082.52|0
1656583580000|2022-06-30 10:06:20|12077.76|12077.76|12074.59|12074.59|12077.76|12077.76|12074.59|12074.59|0
1656583600000|2022-06-30 10:06:40|12077.38|12077.38|12075.98|12075.98|12077.38|12077.38|12075.98|12075.98|0
1656583610000|2022-06-30 10:06:50|12080.75|12080.75|12080.75|12080.75|12080.75|12080.75|12080.75|12080.75|0
1656583640000|2022-06-30 10:07:20|12077.57|12077.57|12077.57|12077.57|12077.57|12077.57|12077.57|12077.57|0
1656583660000|2022-06-30 10:07:40|12076.19|12076.19|12076.19|12076.19|12076.19|12076.19|12076.19|12076.19|0
1656583670000|2022-06-30 10:07:50|12078.95|12078.95|12078.24|12078.24|12078.95|12078.95|12076.65|12076.65|0
1656583690000|2022-06-30 10:08:10|12081.41|12081.41|12081.41|12081.41|12081.41|12081.41|12081.41|12081.41|0
1656583720000|2022-06-30 10:08:40|12078.24|12078.24|12078.24|12078.24|12078.24|12078.24|12078.24|12078.24|0
1656583780000|2022-06-30 10:09:40|12081.04|12081.04|12084.21|12084.21|12084.21|12084.21|12081.04|12081.04|0
1656583800000|2022-06-30 10:10:00|12085.61|12085.61|12085.61|12085.61|12085.61|12085.61|12085.61|12085.61|0
1656583820000|2022-06-30 10:10:20|12088.4|12088.4|12087.01|12087.01|12088.4|12088.4|12087.01|12087.01|0
1656583900000|2022-06-30 10:11:40|12083.83|12083.83|12083.83|12083.83|12083.83|12083.83|12083.83|12083.83|0
1656583930000|2022-06-30 10:12:10|12082.43|12082.43|12082.43|12082.43|12082.43|12082.43|12082.43|12082.43|0
1656583960000|2022-06-30 10:12:40|12084.02|12084.02|12084.02|12084.02|12084.02|12084.02|12084.02|12084.02|0
1656583970000|2022-06-30 10:12:50|12085.42|12085.42|12085.42|12085.42|12085.42|12085.42|12085.42|12085.42|0
1656584000000|2022-06-30 10:13:20|12084.96|12084.96|12089.72|12089.72|12089.72|12089.72|12084.96|12084.96|0
1656584030000|2022-06-30 10:13:50|12088.13|12088.13|12088.13|12088.13|12088.13|12088.13|12088.13|12088.13|0
1656584090000|2022-06-30 10:14:50|12084.96|12084.96|12084.96|12084.96|12084.96|12084.96|12084.96|12084.96|0
1656584170000|2022-06-30 10:16:10|12084.5|12084.5|12081.25|12081.25|12084.5|12084.5|12081.25|12081.25|0
1656584230000|2022-06-30 10:17:10|12083.08|12083.08|12083.08|12083.08|12083.08|12083.08|12083.08|12083.08|0
1656584250000|2022-06-30 10:17:30|12091.02|12091.02|12091.02|12091.02|12091.02|12091.02|12091.02|12091.02|0
1656584290000|2022-06-30 10:18:10|12094.19|12094.19|12087.21|12087.21|12094.19|12094.19|12087.21|12087.21|0
1656584300000|2022-06-30 10:18:20|12085.81|12085.81|12085.81|12085.81|12085.81|12085.81|12085.81|12085.81|0
1656584360000|2022-06-30 10:19:20|12088.6|12088.6|12088.6|12088.6|12088.6|12088.6|12088.6|12088.6|0
1656584390000|2022-06-30 10:19:50|12087.21|12087.21|12087.21|12087.21|12087.21|12087.21|12087.21|12087.21|0
1656584420000|2022-06-30 10:20:20|12085.62|12085.62|12084.22|12084.22|12085.62|12085.62|12084.22|12084.22|0
1656584450000|2022-06-30 10:20:50|12087.02|12087.02|12087.02|12087.02|12087.02|12087.02|12087.02|12087.02|0
1656584460000|2022-06-30 10:21:00|12088.41|12088.41|12088.41|12088.41|12088.41|12088.41|12088.41|12088.41|0
1656584520000|2022-06-30 10:22:00|12091.21|12091.21|12091.21|12091.21|12091.21|12091.21|12091.21|12091.21|0
1656584540000|2022-06-30 10:22:20|12092.8|12092.8|12090|12090|12092.8|12092.8|12090|12090|0
1656584570000|2022-06-30 10:22:50|12086.83|12086.83|12086.83|12086.83|12086.83|12086.83|12086.83|12086.83|0
1656584600000|2022-06-30 10:23:20|12088.22|12088.22|12095.97|12095.97|12095.97|12095.97|12088.22|12088.22|0
1656584620000|2022-06-30 10:23:40|12099.15|12099.15|12099.15|12099.15|12099.15|12099.15|12099.15|12099.15|0
1656584640000|2022-06-30 10:24:00|12100.54|12100.54|12098.96|12098.96|12100.54|12100.54|12098.96|12098.96|0
1656584680000|2022-06-30 10:24:40|12100.35|12100.35|12100.35|12100.35|12100.35|12100.35|12100.35|12100.35|0
1656584700000|2022-06-30 10:25:00|12103.53|12103.53|12103.53|12103.53|12103.53|12103.53|12103.53|12103.53|0
1656584710000|2022-06-30 10:25:10|12104.93|12104.93|12110.52|12110.52|12110.52|12110.52|12104.93|12104.93|0
1656584720000|2022-06-30 10:25:20|12114.71|12114.71|12114.71|12114.71|12114.71|12114.71|12114.71|12114.71|0
1656584760000|2022-06-30 10:26:00|12112.87|12112.87|12112.87|12112.87|12112.87|12112.87|12112.87|12112.87|0
1656584790000|2022-06-30 10:26:30|12112.42|12112.42|12112.42|12112.42|12112.42|12112.42|12112.42|12112.42|0
1656584800000|2022-06-30 10:26:40|12111.96|12111.96|12111.96|12111.96|12111.96|12111.96|12111.96|12111.96|0
1656584810000|2022-06-30 10:26:50|12105.61|12105.61|12107.19|12107.19|12107.19|12107.19|12105.61|12105.61|0
1656584820000|2022-06-30 10:27:00|12110.37|12110.37|12112.66|12112.66|12112.66|12112.66|12110.37|12110.37|0
1656584830000|2022-06-30 10:27:10|12115.46|12115.46|12115.46|12115.46|12115.46|12115.46|12115.46|12115.46|0
1656584900000|2022-06-30 10:28:20|12114.06|12114.06|12114.06|12114.06|12114.06|12114.06|12114.06|12114.06|0
1656584950000|2022-06-30 10:29:10|12112.66|12112.66|12114.06|12114.06|12114.06|12114.06|12112.66|12112.66|0
1656584980000|2022-06-30 10:29:40|12109.3|12109.3|12109.3|12109.3|12109.3|12109.3|12109.3|12109.3|0
1656585030000|2022-06-30 10:30:30|12106.13|12106.13|12106.13|12106.13|12106.13|12106.13|12106.13|12106.13|0
1656585060000|2022-06-30 10:31:00|12103.33|12103.33|12103.33|12103.33|12103.33|12103.33|12103.33|12103.33|0
1656585180000|2022-06-30 10:33:00|12100.53|12100.53|12100.53|12100.53|12100.53|12100.53|12100.53|12100.53|0
1656585230000|2022-06-30 10:33:50|12103.71|12103.71|12103.71|12103.71|12103.71|12103.71|12103.71|12103.71|0
1656585260000|2022-06-30 10:34:20|12109.3|12109.3|12107.9|12107.9|12109.3|12109.3|12107.9|12107.9|0
1656585300000|2022-06-30 10:35:00|12104.73|12104.73|12104.73|12104.73|12104.73|12104.73|12104.73|12104.73|0
1656585310000|2022-06-30 10:35:10|12103.33|12103.33|12103.33|12103.33|12103.33|12103.33|12103.33|12103.33|0
1656585320000|2022-06-30 10:35:20|12101.74|12101.74|12101.74|12101.74|12101.74|12101.74|12101.74|12101.74|0
1656585340000|2022-06-30 10:35:40|12098.57|12098.57|12098.57|12098.57|12098.57|12098.57|12098.57|12098.57|0
1656585380000|2022-06-30 10:36:20|12096.27|12096.27|12096.27|12096.27|12096.27|12096.27|12096.27|12096.27|0
1656585420000|2022-06-30 10:37:00|12095.81|12095.81|12095.81|12095.81|12095.81|12095.81|12095.81|12095.81|0
1656585440000|2022-06-30 10:37:20|12093.02|12093.02|12093.02|12093.02|12093.02|12093.02|12093.02|12093.02|0
1656585480000|2022-06-30 10:38:00|12095.81|12095.81|12097.21|12097.21|12097.21|12097.21|12095.81|12095.81|0
1656585490000|2022-06-30 10:38:10|12098.8|12098.8|12098.8|12098.8|12098.8|12098.8|12098.8|12098.8|0
1656585590000|2022-06-30 10:39:50|12100.39|12100.39|12100.39|12100.39|12100.39|12100.39|12100.39|12100.39|0
1656585640000|2022-06-30 10:40:40|12105.15|12105.15|12103.56|12103.56|12105.15|12105.15|12103.56|12103.56|0
1656585670000|2022-06-30 10:41:10|12100.39|12100.39|12100.39|12100.39|12100.39|12100.39|12100.39|12100.39|0
1656585680000|2022-06-30 10:41:20|12096.19|12096.19|12096.19|12096.19|12096.19|12096.19|12096.19|12096.19|0
1656585710000|2022-06-30 10:41:50|12092|12092|12094.79|12094.79|12094.79|12094.79|12092|12092|0
1656585870000|2022-06-30 10:44:30|12097.59|12097.59|12097.59|12097.59|12097.59|12097.59|12097.59|12097.59|0
1656585900000|2022-06-30 10:45:00|12102.35|12102.35|12105.53|12105.53|12105.53|12105.53|12102.35|12102.35|0
1656585980000|2022-06-30 10:46:20|12107.11|12107.11|12107.11|12107.11|12107.11|12107.11|12107.11|12107.11|0
1656586010000|2022-06-30 10:46:50|12102.35|12102.35|12107.11|12107.11|12107.11|12107.11|12102.35|12102.35|0
1656586070000|2022-06-30 10:47:50|12102.92|12102.92|12099.56|12099.56|12104.32|12104.32|12099.56|12099.56|0
1656586090000|2022-06-30 10:48:10|12100.95|12100.95|12100.95|12100.95|12100.95|12100.95|12100.95|12100.95|0
1656586170000|2022-06-30 10:49:30|12105.15|12105.15|12105.15|12105.15|12105.15|12105.15|12105.15|12105.15|0
1656586180000|2022-06-30 10:49:40|12101.97|12101.97|12101.97|12101.97|12101.97|12101.97|12101.97|12101.97|0
1656586190000|2022-06-30 10:49:50|12101.51|12101.51|12098.34|12098.34|12101.51|12101.51|12098.34|12098.34|0
1656586200000|2022-06-30 10:50:00|12100.63|12100.63|12100.63|12100.63|12100.63|12100.63|12100.63|12100.63|0
1656586330000|2022-06-30 10:52:10|12103.81|12103.81|12103.81|12103.81|12103.81|12103.81|12103.81|12103.81|0
1656586350000|2022-06-30 10:52:30|12101.01|12101.01|12101.01|12101.01|12101.01|12101.01|12101.01|12101.01|0
1656586480000|2022-06-30 10:54:40|12098.72|12098.72|12101.51|12101.51|12105.71|12105.71|12098.72|12098.72|0
1656586500000|2022-06-30 10:55:00|12107.1|12107.1|12107.1|12107.1|12107.1|12107.1|12107.1|12107.1|0
1656586620000|2022-06-30 10:57:00|12105.52|12105.52|12105.52|12105.52|12105.52|12105.52|12105.52|12105.52|0
1656586670000|2022-06-30 10:57:50|12108.69|12108.69|12108.69|12108.69|12108.69|12108.69|12108.69|12108.69|0
1656586710000|2022-06-30 10:58:30|12107.1|12107.1|12103.93|12103.93|12107.1|12107.1|12103.93|12103.93|0
1656586790000|2022-06-30 10:59:50|12105.33|12105.33|12109.71|12109.71|12109.71|12109.71|12105.33|12105.33|0
1656586840000|2022-06-30 11:00:40|12114.47|12114.47|12114.47|12114.47|12114.47|12114.47|12114.47|12114.47|0
1656586850000|2022-06-30 11:00:50|12116.06|12116.06|12116.06|12116.06|12116.06|12116.06|12116.06|12116.06|0
1656586870000|2022-06-30 11:01:10|12114.66|12114.66|12111.87|12111.87|12114.66|12114.66|12111.87|12111.87|0
1656586900000|2022-06-30 11:01:40|12118.22|12118.22|12115.04|12115.04|12118.22|12118.22|12111.87|12111.87|0
1656586910000|2022-06-30 11:01:50|12108.69|12108.69|12108.69|12108.69|12108.69|12108.69|12108.69|12108.69|0
1656586950000|2022-06-30 11:02:30|12102.34|12102.34|12102.34|12102.34|12102.34|12102.34|12102.34|12102.34|0
1656586960000|2022-06-30 11:02:40|12100.94|12100.94|12099.99|12099.99|12100.94|12100.94|12098.15|12098.15|0
1656586970000|2022-06-30 11:02:50|12101.57|12101.57|12101.57|12101.57|12101.57|12101.57|12101.57|12101.57|0
1656587010000|2022-06-30 11:03:30|12104.37|12104.37|12104.37|12104.37|12104.37|12104.37|12104.37|12104.37|0
1656587070000|2022-06-30 11:04:30|12101.57|12101.57|12101.57|12101.57|12101.57|12101.57|12101.57|12101.57|0
1656587100000|2022-06-30 11:05:00|12099.28|12099.28|12099.28|12099.28|12099.28|12099.28|12099.28|12099.28|0
1656587150000|2022-06-30 11:05:50|12100.67|12100.67|12110.2|12110.2|12110.2|12110.2|12100.67|12100.67|0
1656587190000|2022-06-30 11:06:30|12111.6|12111.6|12111.6|12111.6|12111.6|12111.6|12111.6|12111.6|0
1656587210000|2022-06-30 11:06:50|12114.77|12114.77|12114.77|12114.77|12114.77|12114.77|12114.77|12114.77|0
1656587220000|2022-06-30 11:07:00|12113.18|12113.18|12113.18|12113.18|12113.18|12113.18|12113.18|12113.18|0
1656587230000|2022-06-30 11:07:10|12108.42|12108.42|12108.42|12108.42|12108.42|12108.42|12108.42|12108.42|0
1656587280000|2022-06-30 11:08:00|12106.84|12106.84|12106.84|12106.84|12106.84|12106.84|12106.84|12106.84|0
1656587330000|2022-06-30 11:08:50|12104.04|12104.04|12104.04|12104.04|12104.04|12104.04|12104.04|12104.04|0
1656587390000|2022-06-30 11:09:50|12105.44|12105.44|12105.44|12105.44|12105.44|12105.44|12105.44|12105.44|0
1656587440000|2022-06-30 11:10:40|12099.47|12099.47|12099.47|12099.47|12099.47|12099.47|12099.47|12099.47|0
1656587450000|2022-06-30 11:10:50|12101.3|12101.3|12099.72|12099.72|12101.3|12101.3|12098.13|12098.13|0
1656587470000|2022-06-30 11:11:10|12094.95|12094.95|12094.95|12094.95|12094.95|12094.95|12094.95|12094.95|0
1656587610000|2022-06-30 11:13:30|12090.19|12090.19|12090.19|12090.19|12090.19|12090.19|12090.19|12090.19|0
1656587640000|2022-06-30 11:14:00|12082.25|12082.25|12082.25|12082.25|12082.25|12082.25|12082.25|12082.25|0
1656587650000|2022-06-30 11:14:10|12079.08|12079.08|12079.08|12079.08|12079.08|12079.08|12079.08|12079.08|0
1656587720000|2022-06-30 11:15:20|12077.68|12077.68|12077.68|12077.68|12077.68|12077.68|12077.68|12077.68|0
1656587730000|2022-06-30 11:15:30|12084.03|12084.03|12088.79|12088.79|12088.79|12088.79|12084.03|12084.03|0
1656587740000|2022-06-30 11:15:40|12091.97|12091.97|12090.38|12090.38|12091.97|12091.97|12090.38|12090.38|0
1656587760000|2022-06-30 11:16:00|12088.98|12088.98|12088.98|12088.98|12088.98|12088.98|12088.98|12088.98|0
1656587770000|2022-06-30 11:16:10|12091.78|12091.78|12091.78|12091.78|12091.78|12091.78|12091.78|12091.78|0
1656587800000|2022-06-30 11:16:40|12096.54|12096.54|12096.54|12096.54|12096.54|12096.54|12096.54|12096.54|0
1656587830000|2022-06-30 11:17:10|12097.94|12097.94|12100.73|12100.73|12100.73|12100.73|12097.94|12097.94|0
1656587840000|2022-06-30 11:17:20|12097.94|12097.94|12097.94|12097.94|12097.94|12097.94|12097.94|12097.94|0
1656587860000|2022-06-30 11:17:40|12099.53|12099.53|12099.53|12099.53|12099.53|12099.53|12099.53|12099.53|0
1656587880000|2022-06-30 11:18:00|12098.15|12098.15|12098.15|12098.15|12099.53|12099.53|12098.15|12098.15|0
1656587900000|2022-06-30 11:18:20|12095.35|12095.35|12093.96|12093.96|12095.35|12095.35|12093.96|12093.96|0
1656587930000|2022-06-30 11:18:50|12100.31|12100.31|12096.11|12096.11|12100.31|12100.31|12096.11|12096.11|0
1656587940000|2022-06-30 11:19:00|12095.65|12095.65|12092.86|12092.86|12095.65|12095.65|12090.06|12090.06|0
1656587950000|2022-06-30 11:19:10|12094.44|12094.44|12094.44|12094.44|12094.44|12094.44|12094.44|12094.44|0
1656587970000|2022-06-30 11:19:30|12097.24|12097.24|12097.24|12097.24|12097.24|12097.24|12097.24|12097.24|0
1656587980000|2022-06-30 11:19:40|12095.84|12095.84|12094.44|12094.44|12095.84|12095.84|12094.44|12094.44|0
1656588000000|2022-06-30 11:20:00|12095.84|12095.84|12095.84|12095.84|12095.84|12095.84|12095.84|12095.84|0
1656588030000|2022-06-30 11:20:30|12097.24|12097.24|12097.24|12097.24|12097.24|12097.24|12097.24|12097.24|0
1656588050000|2022-06-30 11:20:50|12098.83|12098.83|12101.81|12101.81|12101.81|12101.81|12098.83|12098.83|0
1656588060000|2022-06-30 11:21:00|12103.21|12103.21|12103.21|12103.21|12103.21|12103.21|12103.21|12103.21|0
1656588110000|2022-06-30 11:21:50|12101.81|12101.81|12101.81|12101.81|12101.81|12101.81|12101.81|12101.81|0
1656588180000|2022-06-30 11:23:00|12103.4|12103.4|12103.4|12103.4|12103.4|12103.4|12103.4|12103.4|0
1656588190000|2022-06-30 11:23:10|12108.16|12108.16|12108.16|12108.16|12108.16|12108.16|12108.16|12108.16|0
1656588230000|2022-06-30 11:23:50|12106.77|12106.77|12105.37|12105.37|12106.77|12106.77|12105.37|12105.37|0
1656588280000|2022-06-30 11:24:40|12108.54|12108.54|12108.54|12108.54|12108.54|12108.54|12108.54|12108.54|0
1656588290000|2022-06-30 11:24:50|12107.16|12107.16|12104.87|12104.87|12107.16|12107.16|12104.87|12104.87|0
1656588310000|2022-06-30 11:25:10|12103.47|12103.47|12100.68|12100.68|12103.47|12103.47|12100.68|12100.68|0
1656588320000|2022-06-30 11:25:20|12102.05|12102.05|12102.05|12102.05|12102.05|12102.05|12102.05|12102.05|0
1656588330000|2022-06-30 11:25:30|12101.59|12101.59|12096|12096|12101.59|12101.59|12096|12096|0
1656588370000|2022-06-30 11:26:10|12097.4|12097.4|12096|12096|12097.4|12097.4|12096|12096|0
1656588400000|2022-06-30 11:26:40|12100.2|12100.2|12100.2|12100.2|12100.2|12100.2|12100.2|12100.2|0
1656588510000|2022-06-30 11:28:30|12095.43|12095.43|12095.43|12095.43|12095.43|12095.43|12095.43|12095.43|0
1656588600000|2022-06-30 11:30:00|12093.85|12093.85|12093.85|12093.85|12095.24|12095.24|12093.85|12093.85|0
1656588610000|2022-06-30 11:30:10|12092.45|12092.45|12092.45|12092.45|12092.45|12092.45|12092.45|12092.45|0
1656588620000|2022-06-30 11:30:20|12095.24|12095.24|12095.24|12095.24|12095.24|12095.24|12095.24|12095.24|0
1656588740000|2022-06-30 11:32:20|12092.07|12092.07|12090.48|12090.48|12092.07|12092.07|12090.48|12090.48|0
1656588790000|2022-06-30 11:33:10|12089.08|12089.08|12087.69|12087.69|12089.08|12089.08|12087.69|12087.69|0
1656588800000|2022-06-30 11:33:20|12086.29|12086.29|12086.29|12086.29|12086.29|12086.29|12086.29|12086.29|0
1656588840000|2022-06-30 11:34:00|12087.69|12087.69|12087.69|12087.69|12087.69|12087.69|12087.69|12087.69|0
1656588850000|2022-06-30 11:34:10|12084.89|12084.89|12084.89|12084.89|12084.89|12084.89|12084.89|12084.89|0
1656588880000|2022-06-30 11:34:40|12083.49|12083.49|12083.49|12083.49|12083.49|12083.49|12083.49|12083.49|0
1656588960000|2022-06-30 11:36:00|12080.32|12080.32|12080.32|12080.32|12080.32|12080.32|12080.32|12080.32|0
1656588980000|2022-06-30 11:36:20|12078.92|12078.92|12078.92|12078.92|12078.92|12078.92|12078.92|12078.92|0
1656589000000|2022-06-30 11:36:40|12077.33|12077.33|12077.33|12077.33|12077.33|12077.33|12077.33|12077.33|0
1656589010000|2022-06-30 11:36:50|12075.94|12075.94|12073.22|12073.22|12076.39|12076.39|12073.22|12073.22|0
1656589020000|2022-06-30 11:37:00|12070.04|12070.04|12070.04|12070.04|12070.04|12070.04|12070.04|12070.04|0
1656589030000|2022-06-30 11:37:10|12068.67|12068.67|12068.21|12068.21|12068.67|12068.67|12068.21|12068.21|0
1656589040000|2022-06-30 11:37:20|12065.03|12065.03|12065.03|12065.03|12065.03|12065.03|12065.03|12065.03|0
1656589050000|2022-06-30 11:37:30|12063.64|12063.64|12062.7|12062.7|12063.64|12063.64|12062.24|12062.24|0
1656589060000|2022-06-30 11:37:40|12061.11|12061.11|12061.11|12061.11|12061.11|12061.11|12061.11|12061.11|0
1656589080000|2022-06-30 11:38:00|12053.17|12053.17|12053.17|12053.17|12053.17|12053.17|12053.17|12053.17|0
1656589090000|2022-06-30 11:38:10|12056.35|12056.35|12061.11|12061.11|12061.11|12061.11|12056.35|12056.35|0
1656589100000|2022-06-30 11:38:20|12058.31|12058.31|12059.71|12059.71|12059.71|12059.71|12058.31|12058.31|0
1656589110000|2022-06-30 11:38:30|12061.11|12061.11|12062.51|12062.51|12062.51|12062.51|12061.11|12061.11|0
1656589130000|2022-06-30 11:38:50|12060.92|12060.92|12060.92|12060.92|12060.92|12060.92|12060.92|12060.92|0
1656589140000|2022-06-30 11:39:00|12058.62|12058.62|12057.23|12057.23|12058.62|12058.62|12057.23|12057.23|0
1656589190000|2022-06-30 11:39:50|12058.62|12058.62|12058.62|12058.62|12058.62|12058.62|12058.62|12058.62|0
1656589270000|2022-06-30 11:41:10|12057.23|12057.23|12057.23|12057.23|12057.23|12057.23|12057.23|12057.23|0
1656589300000|2022-06-30 11:41:40|12060.4|12060.4|12060.4|12060.4|12060.4|12060.4|12060.4|12060.4|0
1656589330000|2022-06-30 11:42:10|12065.16|12065.16|12065.16|12065.16|12066.56|12066.56|12065.16|12065.16|0
1656589350000|2022-06-30 11:42:30|12066.08|12066.08|12067.46|12067.46|12067.46|12067.46|12066.08|12066.08|0
1656589370000|2022-06-30 11:42:50|12067.92|12067.92|12067.92|12067.92|12067.92|12067.92|12067.92|12067.92|0
1656589380000|2022-06-30 11:43:00|12068.38|12068.38|12068.84|12068.84|12068.84|12068.84|12068.38|12068.38|0
1656589390000|2022-06-30 11:43:10|12067.46|12067.46|12067.46|12067.46|12067.46|12067.46|12067.46|12067.46|0
1656589430000|2022-06-30 11:43:50|12068.86|12068.86|12070.25|12070.25|12070.25|12070.25|12068.86|12068.86|0
1656589450000|2022-06-30 11:44:10|12073.43|12073.43|12076.23|12076.23|12076.23|12076.23|12073.43|12073.43|0
1656589460000|2022-06-30 11:44:20|12073.01|12073.01|12073.93|12073.93|12073.93|12073.93|12073.01|12073.01|0
1656589480000|2022-06-30 11:44:40|12072.53|12072.53|12071.13|12071.13|12072.53|12072.53|12071.13|12071.13|0
1656589490000|2022-06-30 11:44:50|12069.74|12069.74|12069.74|12069.74|12069.74|12069.74|12069.74|12069.74|0
1656589500000|2022-06-30 11:45:00|12069.28|12069.28|12069.28|12069.28|12069.28|12069.28|12069.28|12069.28|0
1656589510000|2022-06-30 11:45:10|12069.74|12069.74|12069.74|12069.74|12069.74|12069.74|12069.74|12069.74|0
1656589530000|2022-06-30 11:45:30|12068.15|12068.15|12068.15|12068.15|12068.15|12068.15|12068.15|12068.15|0
1656589540000|2022-06-30 11:45:40|12070.94|12070.94|12070.94|12070.94|12070.94|12070.94|12070.94|12070.94|0
1656589590000|2022-06-30 11:46:30|12072.34|12072.34|12072.34|12072.34|12072.34|12072.34|12072.34|12072.34|0
1656589620000|2022-06-30 11:47:00|12077.1|12077.1|12078.5|12078.5|12078.5|12078.5|12077.1|12077.1|0
1656589630000|2022-06-30 11:47:10|12076.91|12076.91|12076.91|12076.91|12076.91|12076.91|12076.91|12076.91|0
1656589640000|2022-06-30 11:47:20|12075.52|12075.52|12075.52|12075.52|12075.52|12075.52|12075.52|12075.52|0
1656589700000|2022-06-30 11:48:20|12076.91|12076.91|12076.91|12076.91|12076.91|12076.91|12076.91|12076.91|0
1656589720000|2022-06-30 11:48:40|12078.5|12078.5|12078.5|12078.5|12078.5|12078.5|12078.5|12078.5|0
1656589760000|2022-06-30 11:49:20|12079.9|12079.9|12079.9|12079.9|12079.9|12079.9|12079.9|12079.9|0
1656589840000|2022-06-30 11:50:40|12080.36|12080.36|12080.36|12080.36|12080.36|12080.36|12080.36|12080.36|0
1656589880000|2022-06-30 11:51:20|12075.6|12075.6|12077.18|12077.18|12077.18|12077.18|12075.6|12075.6|0
1656589940000|2022-06-30 11:52:20|12081.95|12081.95|12085.12|12085.12|12085.12|12085.12|12081.95|12081.95|0
1656589950000|2022-06-30 11:52:30|12080.36|12080.36|12081.28|12081.28|12081.28|12081.28|12079.9|12079.9|0
1656590000000|2022-06-30 11:53:20|12084.07|12084.07|12090.42|12090.42|12090.42|12090.42|12084.07|12084.07|0
1656590040000|2022-06-30 11:54:00|12092.01|12092.01|12092.01|12092.01|12092.01|12092.01|12092.01|12092.01|0
1656590050000|2022-06-30 11:54:10|12090.42|12090.42|12090.42|12090.42|12090.42|12090.42|12090.42|12090.42|0
1656590170000|2022-06-30 11:56:10|12093.6|12093.6|12093.6|12093.6|12093.6|12093.6|12093.6|12093.6|0
1656590220000|2022-06-30 11:57:00|12092.2|12092.2|12088.01|12088.01|12092.2|12092.2|12088.01|12088.01|0
1656590230000|2022-06-30 11:57:10|12089.59|12089.59|12089.59|12089.59|12089.59|12089.59|12089.59|12089.59|0
1656590250000|2022-06-30 11:57:30|12091.18|12091.18|12091.18|12091.18|12091.18|12091.18|12091.18|12091.18|0
1656590270000|2022-06-30 11:57:50|12089.78|12089.78|12089.78|12089.78|12089.78|12089.78|12089.78|12089.78|0
1656590280000|2022-06-30 11:58:00|12091.18|12091.18|12089.78|12089.78|12091.18|12091.18|12089.78|12089.78|0
1656590300000|2022-06-30 11:58:20|12086.61|12086.61|12086.61|12086.61|12086.61|12086.61|12086.61|12086.61|0
1656590330000|2022-06-30 11:58:50|12089.4|12089.4|12089.4|12089.4|12089.4|12089.4|12089.4|12089.4|0
1656590400000|2022-06-30 12:00:00|12090.99|12090.99|12094.17|12094.17|12094.17|12094.17|12090.99|12090.99|0
1656590410000|2022-06-30 12:00:10|12095.75|12095.75|12097.34|12097.34|12100.52|12100.52|12095.75|12095.75|0
1656590420000|2022-06-30 12:00:20|12098.93|12098.93|12100.33|12100.33|12101.72|12101.72|12098.93|12098.93|0
1656590440000|2022-06-30 12:00:40|12101.72|12101.72|12101.72|12101.72|12101.72|12101.72|12101.72|12101.72|0
1656590460000|2022-06-30 12:01:00|12100.33|12100.33|12106.68|12106.68|12106.68|12106.68|12100.33|12100.33|0
1656590470000|2022-06-30 12:01:10|12109.85|12109.85|12109.85|12109.85|12109.85|12109.85|12109.85|12109.85|0
1656590520000|2022-06-30 12:02:00|12111.25|12111.25|12111.25|12111.25|12111.25|12111.25|12111.25|12111.25|0
1656590550000|2022-06-30 12:02:30|12114.42|12114.42|12116.01|12116.01|12116.01|12116.01|12114.42|12114.42|0
1656590560000|2022-06-30 12:02:40|12114.61|12114.61|12121.31|12121.31|12121.31|12121.31|12114.61|12114.61|0
1656590570000|2022-06-30 12:02:50|12120.39|12120.39|12120.39|12120.39|12120.39|12120.39|12120.39|12120.39|0
1656590600000|2022-06-30 12:03:20|12121.79|12121.79|12121.79|12121.79|12121.79|12121.79|12121.79|12121.79|0
1656590640000|2022-06-30 12:04:00|12125.99|12125.99|12125.99|12125.99|12125.99|12125.99|12125.99|12125.99|0
1656590700000|2022-06-30 12:05:00|12129.16|12129.16|12129.16|12129.16|12129.16|12129.16|12129.16|12129.16|0
1656590710000|2022-06-30 12:05:10|12130.75|12130.75|12130.75|12130.75|12130.75|12130.75|12130.75|12130.75|0
1656590730000|2022-06-30 12:05:30|12132.15|12132.15|12138.31|12138.31|12138.31|12138.31|12132.15|12132.15|0
1656590750000|2022-06-30 12:05:50|12135.13|12135.13|12135.13|12135.13|12135.13|12135.13|12135.13|12135.13|0
1656590780000|2022-06-30 12:06:20|12133.73|12133.73|12130.56|12130.56|12133.73|12133.73|12130.56|12130.56|0
1656590800000|2022-06-30 12:06:40|12132.15|12132.15|12132.15|12132.15|12132.15|12132.15|12132.15|12132.15|0
1656590810000|2022-06-30 12:06:50|12130.75|12130.75|12120.02|12120.02|12130.75|12130.75|12120.02|12120.02|0
1656590820000|2022-06-30 12:07:00|12118.43|12118.43|12118.43|12118.43|12118.43|12118.43|12118.43|12118.43|0
1656590840000|2022-06-30 12:07:20|12115.63|12115.63|12115.63|12115.63|12115.63|12115.63|12115.63|12115.63|0
1656590850000|2022-06-30 12:07:30|12118.43|12118.43|12118.43|12118.43|12118.43|12118.43|12118.43|12118.43|0
1656590880000|2022-06-30 12:08:00|12121.22|12121.22|12121.22|12121.22|12121.22|12121.22|12121.22|12121.22|0
1656590940000|2022-06-30 12:09:00|12129.16|12129.16|12129.16|12129.16|12129.16|12129.16|12129.16|12129.16|0
1656590950000|2022-06-30 12:09:10|12127.76|12127.76|12123|12123|12127.76|12127.76|12123|12123|0
1656590970000|2022-06-30 12:09:30|12126.18|12126.18|12126.18|12126.18|12126.18|12126.18|12126.18|12126.18|0
1656590980000|2022-06-30 12:09:40|12127.09|12127.09|12127.09|12127.09|12127.09|12127.09|12127.09|12127.09|0
1656591030000|2022-06-30 12:10:30|12128.49|12128.49|12129.89|12129.89|12129.89|12129.89|12128.49|12128.49|0
1656591080000|2022-06-30 12:11:20|12126.71|12126.71|12126.71|12126.71|12126.71|12126.71|12126.71|12126.71|0
1656591090000|2022-06-30 12:11:30|12131.48|12131.48|12131.48|12131.48|12131.48|12131.48|12131.48|12131.48|0
1656591100000|2022-06-30 12:11:40|12133.06|12133.06|12134.65|12134.65|12134.65|12134.65|12133.06|12133.06|0
1656591130000|2022-06-30 12:12:10|12136.24|12136.24|12136.24|12136.24|12136.24|12136.24|12136.24|12136.24|0
1656591140000|2022-06-30 12:12:20|12133.06|12133.06|12133.06|12133.06|12133.06|12133.06|12133.06|12133.06|0
1656591240000|2022-06-30 12:14:00|12131.48|12131.48|12131.48|12131.48|12131.48|12131.48|12131.48|12131.48|0
1656591270000|2022-06-30 12:14:30|12132.87|12132.87|12132.87|12132.87|12132.87|12132.87|12132.87|12132.87|0
1656591460000|2022-06-30 12:17:40|12131.48|12131.48|12131.48|12131.48|12131.48|12131.48|12131.48|12131.48|0
1656591480000|2022-06-30 12:18:00|12129.89|12129.89|12131.48|12131.48|12131.48|12131.48|12129.89|12129.89|0
1656591490000|2022-06-30 12:18:10|12134.65|12134.65|12134.65|12134.65|12137.83|12137.83|12134.65|12134.65|0
1656591510000|2022-06-30 12:18:30|12136.24|12136.24|12136.24|12136.24|12136.24|12136.24|12136.24|12136.24|0
1656591520000|2022-06-30 12:18:40|12140.43|12140.43|12140.43|12140.43|12140.43|12140.43|12140.43|12140.43|0
1656591530000|2022-06-30 12:18:50|12139.03|12139.03|12139.03|12139.03|12139.03|12139.03|12139.03|12139.03|0
1656591570000|2022-06-30 12:19:30|12141.83|12141.83|12145|12145|12145|12145|12141.83|12141.83|0
1656591630000|2022-06-30 12:20:30|12143.42|12143.42|12143.42|12143.42|12143.42|12143.42|12143.42|12143.42|0
1656591640000|2022-06-30 12:20:40|12145|12145|12145|12145|12145|12145|12145|12145|0
1656591670000|2022-06-30 12:21:10|12146.4|12146.4|12146.4|12146.4|12146.4|12146.4|12146.4|12146.4|0
1656591720000|2022-06-30 12:22:00|12147.8|12147.8|12147.8|12147.8|12147.8|12147.8|12147.8|12147.8|0
1656591750000|2022-06-30 12:22:30|12145|12145|12145|12145|12145|12145|12145|12145|0
1656591770000|2022-06-30 12:22:50|12147.8|12147.8|12147.8|12147.8|12147.8|12147.8|12147.8|12147.8|0
1656591780000|2022-06-30 12:23:00|12140.05|12140.05|12140.05|12140.05|12140.05|12140.05|12140.05|12140.05|0
1656591790000|2022-06-30 12:23:10|12141.64|12141.64|12139.13|12139.13|12141.64|12141.64|12139.13|12139.13|0
1656591800000|2022-06-30 12:23:20|12142.31|12142.31|12142.31|12142.31|12142.31|12142.31|12142.31|12142.31|0
1656591860000|2022-06-30 12:24:20|12145.1|12145.1|12147.9|12147.9|12147.9|12147.9|12145.1|12145.1|0
1656591870000|2022-06-30 12:24:30|12149.3|12149.3|12149.3|12149.3|12149.3|12149.3|12149.3|12149.3|0
1656591900000|2022-06-30 12:25:00|12146.5|12146.5|12146.5|12146.5|12146.5|12146.5|12146.5|12146.5|0
1656591910000|2022-06-30 12:25:10|12145.58|12145.58|12145.58|12145.58|12145.58|12145.58|12145.58|12145.58|0
1656591980000|2022-06-30 12:26:20|12146.98|12146.98|12145.39|12145.39|12146.98|12146.98|12145.39|12145.39|0
1656591990000|2022-06-30 12:26:30|12148.57|12148.57|12148.57|12148.57|12148.57|12148.57|12148.57|12148.57|0
1656592010000|2022-06-30 12:26:50|12146.98|12146.98|12150.16|12150.16|12150.16|12150.16|12146.98|12146.98|0
1656592020000|2022-06-30 12:27:00|12146.98|12146.98|12146.98|12146.98|12146.98|12146.98|12146.98|12146.98|0
1656592030000|2022-06-30 12:27:10|12148.57|12148.57|12148.57|12148.57|12148.57|12148.57|12148.57|12148.57|0
1656592080000|2022-06-30 12:28:00|12147.17|12147.17|12147.17|12147.17|12147.17|12147.17|12147.17|12147.17|0
1656592120000|2022-06-30 12:28:40|12145.77|12145.77|12145.77|12145.77|12145.77|12145.77|12145.77|12145.77|0
1656592150000|2022-06-30 12:29:10|12147.17|12147.17|12147.17|12147.17|12147.17|12147.17|12147.17|12147.17|0
1656592170000|2022-06-30 12:29:30|12144|12144|12144|12144|12144|12144|12144|12144|0
1656592180000|2022-06-30 12:29:40|12145.58|12145.58|12145.58|12145.58|12145.58|12145.58|12145.58|12145.58|0
1656592190000|2022-06-30 12:29:50|12142.41|12142.41|12139.61|12139.61|12142.41|12142.41|12139.61|12139.61|0
1656592200000|2022-06-30 12:30:00|12133.26|12133.26|12145.21|12145.21|12146.79|12146.79|12133.26|12133.26|0
1656592210000|2022-06-30 12:30:10|12143.81|12143.81|12143.81|12143.81|12143.81|12143.81|12143.81|12143.81|0
1656592220000|2022-06-30 12:30:20|12142.41|12142.41|12142.41|12142.41|12142.41|12142.41|12142.41|12142.41|0
1656592230000|2022-06-30 12:30:30|12143.81|12143.81|12149.97|12149.97|12149.97|12149.97|12143.81|12143.81|0
1656592250000|2022-06-30 12:30:50|12151.55|12151.55|12151.55|12151.55|12151.55|12151.55|12151.55|12151.55|0
1656592260000|2022-06-30 12:31:00|12148.76|12148.76|12148.76|12148.76|12148.76|12148.76|12148.76|12148.76|0
1656592310000|2022-06-30 12:31:50|12150.16|12150.16|12151.55|12151.55|12151.55|12151.55|12150.16|12150.16|0
1656592320000|2022-06-30 12:32:00|12152.95|12152.95|12152.95|12152.95|12152.95|12152.95|12152.95|12152.95|0
1656592330000|2022-06-30 12:32:10|12153.41|12153.41|12157.05|12157.05|12157.05|12157.05|12153.41|12153.41|0
1656592400000|2022-06-30 12:33:20|12159.84|12159.84|12158.44|12158.44|12161.24|12161.24|12158.44|12158.44|0
1656592420000|2022-06-30 12:33:40|12161.24|12161.24|12161.24|12161.24|12161.24|12161.24|12161.24|12161.24|0
1656592430000|2022-06-30 12:33:50|12164.03|12164.03|12166.83|12166.83|12166.83|12166.83|12164.03|12164.03|0
1656592500000|2022-06-30 12:35:00|12170.01|12170.01|12170.01|12170.01|12170.01|12170.01|12170.01|12170.01|0
1656592520000|2022-06-30 12:35:20|12174.77|12174.77|12174.77|12174.77|12174.77|12174.77|12174.77|12174.77|0
1656592530000|2022-06-30 12:35:30|12181.12|12181.12|12181.12|12181.12|12181.12|12181.12|12181.12|12181.12|0
1656592580000|2022-06-30 12:36:20|12183.91|12183.91|12185.31|12185.31|12185.31|12185.31|12183.91|12183.91|0
1656592610000|2022-06-30 12:36:50|12177.37|12177.37|12181.95|12181.95|12181.95|12181.95|12177.37|12177.37|0
1656592620000|2022-06-30 12:37:00|12183.34|12183.34|12183.34|12183.34|12183.34|12183.34|12183.34|12183.34|0
1656592650000|2022-06-30 12:37:30|12180.17|12180.17|12180.17|12180.17|12180.17|12180.17|12180.17|12180.17|0
1656592660000|2022-06-30 12:37:40|12181.57|12181.57|12182.96|12182.96|12182.96|12182.96|12181.57|12181.57|0
1656592710000|2022-06-30 12:38:30|12184.36|12184.36|12182.96|12182.96|12184.36|12184.36|12182.96|12182.96|0
1656592720000|2022-06-30 12:38:40|12185.76|12185.76|12185.76|12185.76|12185.76|12185.76|12185.76|12185.76|0
1656592750000|2022-06-30 12:39:10|12182.59|12182.59|12182.59|12182.59|12182.59|12182.59|12182.59|12182.59|0
1656592770000|2022-06-30 12:39:30|12179.41|12179.41|12179.41|12179.41|12179.41|12179.41|12179.41|12179.41|0
1656592780000|2022-06-30 12:39:40|12177.82|12177.82|12179.6|12179.6|12181|12181|12177.82|12177.82|0
1656592810000|2022-06-30 12:40:10|12176.42|12176.42|12176.42|12176.42|12176.42|12176.42|12176.42|12176.42|0
1656592830000|2022-06-30 12:40:30|12173.17|12173.17|12170.35|12170.35|12173.17|12173.17|12170.35|12170.35|0
1656592840000|2022-06-30 12:40:40|12171.75|12171.75|12173.15|12173.15|12173.15|12173.15|12170.35|12170.35|0
1656592850000|2022-06-30 12:40:50|12169.97|12169.97|12168.39|12168.39|12169.97|12169.97|12168.39|12168.39|0
1656592860000|2022-06-30 12:41:00|12173.15|12173.15|12173.15|12173.15|12173.15|12173.15|12173.15|12173.15|0
1656592930000|2022-06-30 12:42:10|12167.56|12167.56|12167.56|12167.56|12167.56|12167.56|12167.56|12167.56|0
1656592940000|2022-06-30 12:42:20|12168.96|12168.96|12166.16|12166.16|12168.96|12168.96|12166.16|12166.16|0
1656592950000|2022-06-30 12:42:30|12170.35|12170.35|12170.35|12170.35|12170.35|12170.35|12170.35|12170.35|0
1656593090000|2022-06-30 12:44:50|12168.77|12168.77|12176.14|12176.14|12176.14|12176.14|12168.77|12168.77|0
1656593100000|2022-06-30 12:45:00|12179.31|12179.31|12180.9|12180.9|12180.9|12180.9|12179.31|12179.31|0
1656593160000|2022-06-30 12:46:00|12192.08|12192.08|12196.84|12196.84|12196.84|12196.84|12192.08|12192.08|0
1656593170000|2022-06-30 12:46:10|12193.67|12193.67|12193.67|12193.67|12193.67|12193.67|12193.67|12193.67|0
1656593180000|2022-06-30 12:46:20|12195.25|12195.25|12195.25|12195.25|12195.25|12195.25|12195.25|12195.25|0
1656593200000|2022-06-30 12:46:40|12192.46|12192.46|12192.46|12192.46|12192.46|12192.46|12192.46|12192.46|0
1656593230000|2022-06-30 12:47:10|12187.7|12187.7|12188.9|12188.9|12188.9|12188.9|12186.11|12186.11|0
1656593270000|2022-06-30 12:47:50|12185.73|12185.73|12185.73|12185.73|12185.73|12185.73|12185.73|12185.73|0
1656593280000|2022-06-30 12:48:00|12177.79|12177.79|12177.79|12177.79|12177.79|12177.79|12177.79|12177.79|0
1656593310000|2022-06-30 12:48:30|12173.6|12173.6|12169.41|12169.41|12173.6|12173.6|12169.41|12169.41|0
1656593350000|2022-06-30 12:49:10|12166.23|12166.23|12166.23|12166.23|12166.23|12166.23|12166.23|12166.23|0
1656593360000|2022-06-30 12:49:20|12169.41|12169.41|12175.76|12175.76|12175.76|12175.76|12169.41|12169.41|0
1656593380000|2022-06-30 12:49:40|12177.34|12177.34|12177.34|12177.34|12177.34|12177.34|12177.34|12177.34|0
1656593400000|2022-06-30 12:50:00|12174.55|12174.55|12180.33|12180.33|12180.33|12180.33|12174.55|12174.55|0
1656593470000|2022-06-30 12:51:10|12177.15|12177.15|12177.15|12177.15|12177.15|12177.15|12177.15|12177.15|0
1656593500000|2022-06-30 12:51:40|12170.8|12170.8|12170.8|12170.8|12170.8|12170.8|12170.8|12170.8|0
1656593510000|2022-06-30 12:51:50|12167.63|12167.63|12169.22|12169.22|12169.22|12169.22|12167.63|12167.63|0
1656593520000|2022-06-30 12:52:00|12167.63|12167.63|12167.63|12167.63|12167.63|12167.63|12167.63|12167.63|0
1656593530000|2022-06-30 12:52:10|12161.28|12161.28|12158.48|12158.48|12161.28|12161.28|12158.48|12158.48|0
1656593580000|2022-06-30 12:53:00|12156.65|12156.65|12157.57|12157.57|12157.57|12157.57|12156.65|12156.65|0
1656593600000|2022-06-30 12:53:20|12154.39|12154.39|12154.39|12154.39|12154.39|12154.39|12154.39|12154.39|0
1656593610000|2022-06-30 12:53:30|12157.57|12157.57|12157.57|12157.57|12157.57|12157.57|12157.57|12157.57|0
1656593650000|2022-06-30 12:54:10|12158.96|12158.96|12158.96|12158.96|12158.96|12158.96|12158.96|12158.96|0
1656593710000|2022-06-30 12:55:10|12155.79|12155.79|12155.79|12155.79|12155.79|12155.79|12155.79|12155.79|0
1656593720000|2022-06-30 12:55:20|12158.96|12158.96|12156.17|12156.17|12158.96|12158.96|12156.17|12156.17|0
1656593760000|2022-06-30 12:56:00|12154.58|12154.58|12154.58|12154.58|12154.58|12154.58|12154.58|12154.58|0
1656593800000|2022-06-30 12:56:40|12152.99|12152.99|12152.99|12152.99|12152.99|12152.99|12152.99|12152.99|0
1656593810000|2022-06-30 12:56:50|12154.39|12154.39|12157.19|12157.19|12157.19|12157.19|12154.39|12154.39|0
1656593840000|2022-06-30 12:57:20|12154.39|12154.39|12156.17|12156.17|12156.17|12156.17|12151.41|12151.41|0
1656593850000|2022-06-30 12:57:30|12157.75|12157.75|12157.75|12157.75|12157.75|12157.75|12157.75|12157.75|0
1656593860000|2022-06-30 12:57:40|12156.17|12156.17|12156.17|12156.17|12156.17|12156.17|12155.25|12155.25|0
1656593880000|2022-06-30 12:58:00|12154.58|12154.58|12154.58|12154.58|12154.58|12154.58|12154.58|12154.58|0
1656593940000|2022-06-30 12:59:00|12155.98|12155.98|12157.38|12157.38|12157.38|12157.38|12155.98|12155.98|0
1656593950000|2022-06-30 12:59:10|12160.17|12160.17|12160.17|12160.17|12160.17|12160.17|12160.17|12160.17|0
1656593980000|2022-06-30 12:59:40|12158.58|12158.58|12158.58|12158.58|12158.58|12158.58|12158.58|12158.58|0
1656594000000|2022-06-30 13:00:00|12153.82|12153.82|12152.61|12152.61|12155.41|12155.41|12152.61|12152.61|0
1656594010000|2022-06-30 13:00:10|12154.2|12154.2|12157.38|12157.38|12157.38|12157.38|12154.2|12154.2|0
1656594020000|2022-06-30 13:00:20|12152.61|12152.61|12157.38|12157.38|12157.38|12157.38|12152.61|12152.61|0
1656594040000|2022-06-30 13:00:40|12151.78|12151.78|12148.61|12148.61|12151.78|12151.78|12148.61|12148.61|0
1656594060000|2022-06-30 13:01:00|12150.01|12150.01|12148.42|12148.42|12150.01|12150.01|12148.42|12148.42|0
1656594070000|2022-06-30 13:01:10|12151.22|12151.22|12151.22|12151.22|12151.22|12151.22|12151.22|12151.22|0
1656594110000|2022-06-30 13:01:50|12154.39|12154.39|12154.39|12154.39|12154.39|12154.39|12154.39|12154.39|0
1656594120000|2022-06-30 13:02:00|12152.99|12152.99|12152.99|12152.99|12152.99|12152.99|12152.99|12152.99|0
1656594130000|2022-06-30 13:02:10|12157.19|12157.19|12157.19|12157.19|12157.19|12157.19|12157.19|12157.19|0
1656594190000|2022-06-30 13:03:10|12155.6|12155.6|12148.61|12148.61|12155.6|12155.6|12143.02|12143.02|0
1656594200000|2022-06-30 13:03:20|12151.41|12151.41|12148.61|12148.61|12151.41|12151.41|12148.61|12148.61|0
1656594230000|2022-06-30 13:03:50|12144.42|12144.42|12144.42|12144.42|12144.42|12144.42|12144.42|12144.42|0
1656594240000|2022-06-30 13:04:00|12142.83|12142.83|12144.23|12144.23|12144.23|12144.23|12141.43|12141.43|0
1656594250000|2022-06-30 13:04:10|12148.42|12148.42|12148.42|12148.42|12148.42|12148.42|12148.42|12148.42|0
1656594260000|2022-06-30 13:04:20|12149.82|12149.82|12151.22|12151.22|12151.22|12151.22|12149.82|12149.82|0
1656594280000|2022-06-30 13:04:40|12152.8|12152.8|12152.8|12152.8|12152.8|12152.8|12152.8|12152.8|0
1656594300000|2022-06-30 13:05:00|12151.41|12151.41|12151.41|12151.41|12151.41|12151.41|12151.41|12151.41|0
1656594310000|2022-06-30 13:05:10|12152.8|12152.8|12152.8|12152.8|12152.8|12152.8|12152.8|12152.8|0
1656594350000|2022-06-30 13:05:50|12150.97|12150.97|12150.97|12150.97|12150.97|12150.97|12150.97|12150.97|0
1656594360000|2022-06-30 13:06:00|12154.14|12154.14|12158.9|12158.9|12160.3|12160.3|12154.14|12154.14|0
1656594370000|2022-06-30 13:06:10|12160.3|12160.3|12161.7|12161.7|12161.7|12161.7|12160.3|12160.3|0
1656594420000|2022-06-30 13:07:00|12163.1|12163.1|12163.1|12163.1|12163.1|12163.1|12163.1|12163.1|0
1656594430000|2022-06-30 13:07:10|12163.56|12163.56|12163.56|12163.56|12163.56|12163.56|12163.56|12163.56|0
1656594440000|2022-06-30 13:07:20|12164.95|12164.95|12164.95|12164.95|12164.95|12164.95|12164.95|12164.95|0
1656594480000|2022-06-30 13:08:00|12163.56|12163.56|12163.56|12163.56|12163.56|12163.56|12163.56|12163.56|0
1656594570000|2022-06-30 13:09:30|12168.32|12168.32|12168.32|12168.32|12168.32|12168.32|12168.32|12168.32|0
1656594590000|2022-06-30 13:09:50|12166.92|12166.92|12166.92|12166.92|12166.92|12166.92|12166.92|12166.92|0
1656594600000|2022-06-30 13:10:00|12162.73|12162.73|12162.73|12162.73|12162.73|12162.73|12162.73|12162.73|0
1656594610000|2022-06-30 13:10:10|12161.33|12161.33|12161.33|12161.33|12161.33|12161.33|12161.33|12161.33|0
1656594630000|2022-06-30 13:10:30|12159.74|12159.74|12159.74|12159.74|12159.74|12159.74|12159.74|12159.74|0
1656594640000|2022-06-30 13:10:40|12155.55|12155.55|12155.55|12155.55|12155.55|12155.55|12155.55|12155.55|0
1656594650000|2022-06-30 13:10:50|12153.96|12153.96|12152.56|12152.56|12153.96|12153.96|12152.56|12152.56|0
1656594660000|2022-06-30 13:11:00|12153.96|12153.96|12158.72|12158.72|12158.72|12158.72|12153.96|12153.96|0
1656594690000|2022-06-30 13:11:30|12155.55|12155.55|12155.55|12155.55|12155.55|12155.55|12155.55|12155.55|0
1656594800000|2022-06-30 13:13:20|12154.15|12154.15|12154.15|12154.15|12154.15|12154.15|12154.15|12154.15|0
1656594840000|2022-06-30 13:14:00|12152.75|12152.75|12152.75|12152.75|12152.75|12152.75|12152.75|12152.75|0
1656594880000|2022-06-30 13:14:40|12151.17|12151.17|12151.17|12151.17|12151.17|12151.17|12151.17|12151.17|0
1656594900000|2022-06-30 13:15:00|12149.77|12149.77|12152.56|12152.56|12152.56|12152.56|12149.77|12149.77|0
1656594920000|2022-06-30 13:15:20|12153.96|12153.96|12153.96|12153.96|12153.96|12153.96|12153.96|12153.96|0
1656594940000|2022-06-30 13:15:40|12152.56|12152.56|12157.33|12157.33|12157.33|12157.33|12152.56|12152.56|0
1656594950000|2022-06-30 13:15:50|12158.91|12158.91|12158.91|12158.91|12158.91|12158.91|12158.91|12158.91|0
1656594960000|2022-06-30 13:16:00|12157.52|12157.52|12157.52|12157.52|12157.52|12157.52|12157.52|12157.52|0
1656595000000|2022-06-30 13:16:40|12155.93|12155.93|12155.93|12155.93|12155.93|12155.93|12155.93|12155.93|0
1656595040000|2022-06-30 13:17:20|12154.53|12154.53|12154.53|12154.53|12154.53|12154.53|12153.13|12153.13|0
1656595050000|2022-06-30 13:17:30|12156.12|12156.12|12157.71|12157.71|12157.71|12157.71|12156.12|12156.12|0
1656595060000|2022-06-30 13:17:40|12160.88|12160.88|12163.68|12163.68|12163.68|12163.68|12160.88|12160.88|0
1656595100000|2022-06-30 13:18:20|12166.85|12166.85|12166.85|12166.85|12166.85|12166.85|12166.85|12166.85|0
1656595110000|2022-06-30 13:18:30|12168.44|12168.44|12168.44|12168.44|12168.44|12168.44|12168.44|12168.44|0
1656595180000|2022-06-30 13:19:40|12167.04|12167.04|12167.04|12167.04|12167.04|12167.04|12167.04|12167.04|0
1656595250000|2022-06-30 13:20:50|12171.8|12171.8|12171.8|12171.8|12171.8|12171.8|12171.8|12171.8|0
1656595270000|2022-06-30 13:21:10|12173.39|12173.39|12174.98|12174.98|12174.98|12174.98|12173.39|12173.39|0
1656595310000|2022-06-30 13:21:50|12172.18|12172.18|12172.18|12172.18|12172.18|12172.18|12172.18|12172.18|0
1656595330000|2022-06-30 13:22:10|12169.01|12169.01|12165.83|12165.83|12169.01|12169.01|12165.83|12165.83|0
1656595360000|2022-06-30 13:22:40|12163.04|12163.04|12157.93|12157.93|12163.04|12163.04|12155.13|12155.13|0
1656595370000|2022-06-30 13:22:50|12159.32|12159.32|12159.32|12159.32|12159.32|12159.32|12159.32|12159.32|0
1656595390000|2022-06-30 13:23:10|12160.72|12160.72|12160.72|12160.72|12160.72|12160.72|12159.32|12159.32|0
1656595400000|2022-06-30 13:23:20|12152.78|12152.78|12151.39|12151.39|12152.78|12152.78|12151.39|12151.39|0
1656595430000|2022-06-30 13:23:50|12159.32|12159.32|12159.32|12159.32|12159.32|12159.32|12159.32|12159.32|0
1656595500000|2022-06-30 13:25:00|12154.56|12154.56|12154.56|12154.56|12154.56|12154.56|12154.56|12154.56|0
1656595530000|2022-06-30 13:25:30|12157.36|12157.36|12155.96|12155.96|12157.36|12157.36|12155.96|12155.96|0
1656595540000|2022-06-30 13:25:40|12156.42|12156.42|12156.42|12156.42|12156.42|12156.42|12156.42|12156.42|0
1656595550000|2022-06-30 13:25:50|12155.02|12155.02|12153.62|12153.62|12155.02|12155.02|12153.62|12153.62|0
1656595560000|2022-06-30 13:26:00|12159.97|12159.97|12159.97|12159.97|12159.97|12159.97|12159.97|12159.97|0
1656595570000|2022-06-30 13:26:10|12163.15|12163.15|12163.15|12163.15|12163.15|12163.15|12163.15|12163.15|0
1656595580000|2022-06-30 13:26:20|12161.75|12161.75|12161.75|12161.75|12161.75|12161.75|12161.75|12161.75|0
1656595590000|2022-06-30 13:26:30|12156.99|12156.99|12156.99|12156.99|12156.99|12156.99|12156.99|12156.99|0
1656595640000|2022-06-30 13:27:20|12152.79|12152.79|12152.79|12152.79|12152.79|12152.79|12152.79|12152.79|0
1656595650000|2022-06-30 13:27:30|12150|12150|12150|12150|12150|12150|12150|12150|0
1656595670000|2022-06-30 13:27:50|12148.6|12148.6|12148.6|12148.6|12148.6|12148.6|12148.6|12148.6|0
1656595680000|2022-06-30 13:28:00|12154.95|12154.95|12156.35|12156.35|12157.75|12157.75|12154.95|12154.95|0
1656595690000|2022-06-30 13:28:10|12159.52|12159.52|12161.11|12161.11|12161.11|12161.11|12159.52|12159.52|0
1656595740000|2022-06-30 13:29:00|12159.71|12159.71|12159.71|12159.71|12159.71|12159.71|12159.71|12159.71|0
1656595790000|2022-06-30 13:29:50|12161.3|12161.3|12161.3|12161.3|12161.3|12161.3|12161.3|12161.3|0
1656595800000|2022-06-30 13:30:00|12162.7|12162.7|12166.89|12166.89|12166.89|12166.89|12161.3|12161.3|0
1656595810000|2022-06-30 13:30:10|12168.48|12168.48|12168.86|12168.86|12173.24|12173.24|12168.48|12168.48|0
1656595820000|2022-06-30 13:30:20|12170.44|12170.44|12170.63|12170.63|12170.63|12170.63|12167.46|12167.46|0
1656595840000|2022-06-30 13:30:40|12169.24|12169.24|12167.84|12167.84|12169.24|12169.24|12167.84|12167.84|0
1656595850000|2022-06-30 13:30:50|12166.25|12166.25|12163.08|12163.08|12166.25|12166.25|12161.49|12161.49|0
1656595870000|2022-06-30 13:31:10|12161.68|12161.68|12160.28|12160.28|12161.68|12161.68|12160.28|12160.28|0
1656595880000|2022-06-30 13:31:20|12155.52|12155.52|12141.61|12141.61|12155.52|12155.52|12141.61|12141.61|0
1656595900000|2022-06-30 13:31:40|12135.26|12135.26|12135.26|12135.26|12135.26|12135.26|12135.26|12135.26|0
1656595910000|2022-06-30 13:31:50|12132.47|12132.47|12132.47|12132.47|12132.47|12132.47|12132.47|12132.47|0
1656595920000|2022-06-30 13:32:00|12135.26|12135.26|12135.26|12135.26|12135.26|12135.26|12135.26|12135.26|0
1656595930000|2022-06-30 13:32:10|12134.34|12134.34|12134.34|12134.34|12134.34|12134.34|12134.34|12134.34|0
1656595950000|2022-06-30 13:32:30|12127.35|12127.35|12116.24|12116.24|12127.35|12127.35|12116.24|12116.24|0
1656595960000|2022-06-30 13:32:40|12114.84|12114.84|12114.84|12114.84|12114.84|12114.84|12114.84|12114.84|0
1656595970000|2022-06-30 13:32:50|12116.24|12116.24|12121|12121|12121|12121|12116.24|12116.24|0
1656595980000|2022-06-30 13:33:00|12122.4|12122.4|12122.4|12122.4|12122.4|12122.4|12122.4|12122.4|0
1656596000000|2022-06-30 13:33:20|12123.99|12123.99|12123.99|12123.99|12123.99|12123.99|12116.05|12116.05|0
1656596020000|2022-06-30 13:33:40|12125.39|12125.39|12126.79|12126.79|12126.79|12126.79|12125.39|12125.39|0
1656596030000|2022-06-30 13:33:50|12129.96|12129.96|12135.93|12135.93|12135.93|12135.93|12129.96|12129.96|0
1656596050000|2022-06-30 13:34:10|12137.52|12137.52|12134.34|12134.34|12137.52|12137.52|12134.34|12134.34|0
1656596090000|2022-06-30 13:34:50|12131.55|12131.55|12131.55|12131.55|12131.55|12131.55|12131.55|12131.55|0
1656596100000|2022-06-30 13:35:00|12128.37|12128.37|12123.99|12123.99|12128.37|12128.37|12123.99|12123.99|0
1656596120000|2022-06-30 13:35:20|12126.79|12126.79|12126.79|12126.79|12126.79|12126.79|12126.79|12126.79|0
1656596170000|2022-06-30 13:36:10|12120.44|12120.44|12120.44|12120.44|12120.44|12120.44|12119.98|12119.98|0
1656596180000|2022-06-30 13:36:20|12117.64|12117.64|12108.49|12108.49|12117.64|12117.64|12108.49|12108.49|0
1656596200000|2022-06-30 13:36:40|12104.3|12104.3|12102.9|12102.9|12104.3|12104.3|12102.9|12102.9|0
1656596220000|2022-06-30 13:37:00|12104.3|12104.3|12107.1|12107.1|12107.1|12107.1|12104.3|12104.3|0
1656596250000|2022-06-30 13:37:30|12111.86|12111.86|12110.65|12110.65|12111.86|12111.86|12105.89|12105.89|0
1656596280000|2022-06-30 13:38:00|12107.86|12107.86|12107.86|12107.86|12107.86|12107.86|12107.86|12107.86|0
1656596300000|2022-06-30 13:38:20|12099.92|12099.92|12102.9|12102.9|12102.9|12102.9|12099.92|12099.92|0
1656596330000|2022-06-30 13:38:50|12101.53|12101.53|12101.07|12101.07|12101.53|12101.53|12101.07|12101.07|0
1656596340000|2022-06-30 13:39:00|12097.89|12097.89|12097.89|12097.89|12097.89|12097.89|12097.89|12097.89|0
1656596350000|2022-06-30 13:39:10|12096.3|12096.3|12096.3|12096.3|12096.3|12096.3|12096.3|12096.3|0
1656596360000|2022-06-30 13:39:20|12092.11|12092.11|12085.76|12085.76|12092.11|12092.11|12085.76|12085.76|0
1656596370000|2022-06-30 13:39:30|12084.17|12084.17|12084.17|12084.17|12084.17|12084.17|12084.17|12084.17|0
1656596390000|2022-06-30 13:39:50|12085.76|12085.76|12085.76|12085.76|12085.76|12085.76|12085.76|12085.76|0
1656596400000|2022-06-30 13:40:00|12082.97|12082.97|12082.97|12082.97|12082.97|12082.97|12082.97|12082.97|0
1656596430000|2022-06-30 13:40:30|12085.76|12085.76|12084.17|12084.17|12085.76|12085.76|12084.17|12084.17|0
1656596460000|2022-06-30 13:41:00|12081.38|12081.38|12081.38|12081.38|12081.38|12081.38|12081.38|12081.38|0
1656596470000|2022-06-30 13:41:10|12079.79|12079.79|12079.79|12079.79|12079.79|12079.79|12079.79|12079.79|0
1656596490000|2022-06-30 13:41:30|12076.62|12076.62|12076.62|12076.62|12076.62|12076.62|12076.62|12076.62|0
1656596550000|2022-06-30 13:42:30|12073.44|12073.44|12073.44|12073.44|12073.44|12073.44|12073.44|12073.44|0
1656596570000|2022-06-30 13:42:50|12078.2|12078.2|12078.2|12078.2|12078.2|12078.2|12078.2|12078.2|0
1656596580000|2022-06-30 13:43:00|12076.81|12076.81|12076.81|12076.81|12076.81|12076.81|12076.81|12076.81|0
1656596590000|2022-06-30 13:43:10|12078.2|12078.2|12076.81|12076.81|12078.2|12078.2|12076.81|12076.81|0
1656596650000|2022-06-30 13:44:10|12078.2|12078.2|12078.2|12078.2|12078.2|12078.2|12078.2|12078.2|0
1656596670000|2022-06-30 13:44:30|12079.6|12079.6|12079.6|12079.6|12079.6|12079.6|12079.6|12079.6|0
1656596710000|2022-06-30 13:45:10|12082.78|12082.78|12082.78|12082.78|12082.78|12082.78|12082.78|12082.78|0
1656596720000|2022-06-30 13:45:20|12084.36|12084.36|12084.36|12084.36|12084.36|12084.36|12084.36|12084.36|0
1656596730000|2022-06-30 13:45:30|12085.95|12085.95|12085.95|12085.95|12085.95|12085.95|12085.95|12085.95|0
1656596750000|2022-06-30 13:45:50|12081.19|12081.19|12078.87|12078.87|12081.19|12081.19|12077.47|12077.47|0
1656596760000|2022-06-30 13:46:00|12074.11|12074.11|12074.11|12074.11|12074.11|12074.11|12074.11|12074.11|0
1656596810000|2022-06-30 13:46:50|12078.87|12078.87|12078.87|12078.87|12078.87|12078.87|12078.87|12078.87|0
1656596820000|2022-06-30 13:47:00|12082.05|12082.05|12088.21|12088.21|12089.61|12089.61|12080.46|12080.46|0
1656596830000|2022-06-30 13:47:10|12091|12091|12095.77|12095.77|12095.77|12095.77|12091|12091|0
1656596840000|2022-06-30 13:47:20|12094.37|12094.37|12094.37|12094.37|12094.37|12094.37|12094.37|12094.37|0
1656596850000|2022-06-30 13:47:30|12092.78|12092.78|12095.96|12095.96|12095.96|12095.96|12092.78|12092.78|0
1656596890000|2022-06-30 13:48:10|12096.41|12096.41|12093.43|12093.43|12096.41|12096.41|12093.43|12093.43|0
1656596910000|2022-06-30 13:48:30|12094.83|12094.83|12096.22|12096.22|12096.22|12096.22|12094.83|12094.83|0
1656596920000|2022-06-30 13:48:40|12097.62|12097.62|12097.62|12097.62|12097.62|12097.62|12097.62|12097.62|0
1656596930000|2022-06-30 13:48:50|12099.02|12099.02|12099.02|12099.02|12099.02|12099.02|12099.02|12099.02|0
1656596940000|2022-06-30 13:49:00|12102.2|12102.2|12105.37|12105.37|12105.37|12105.37|12102.2|12102.2|0
1656596950000|2022-06-30 13:49:10|12106.77|12106.77|12106.77|12106.77|12106.77|12106.77|12106.77|12106.77|0
1656596960000|2022-06-30 13:49:20|12108.36|12108.36|12109.75|12109.75|12109.75|12109.75|12108.36|12108.36|0
1656597020000|2022-06-30 13:50:20|12111.34|12111.34|12109.94|12109.94|12111.34|12111.34|12109.94|12109.94|0
1656597030000|2022-06-30 13:50:30|12107.15|12107.15|12103.97|12103.97|12107.15|12107.15|12103.97|12103.97|0
1656597050000|2022-06-30 13:50:50|12100.8|12100.8|12100.8|12100.8|12100.8|12100.8|12100.8|12100.8|0
1656597060000|2022-06-30 13:51:00|12099.21|12099.21|12099.21|12099.21|12099.21|12099.21|12099.21|12099.21|0
1656597070000|2022-06-30 13:51:10|12100.61|12100.61|12104.99|12104.99|12104.99|12104.99|12100.61|12100.61|0
1656597080000|2022-06-30 13:51:20|12109.18|12109.18|12109.18|12109.18|12109.18|12109.18|12109.18|12109.18|0
1656597100000|2022-06-30 13:51:40|12106.39|12106.39|12106.39|12106.39|12106.39|12106.39|12106.39|12106.39|0
1656597110000|2022-06-30 13:51:50|12114.33|12114.33|12114.33|12114.33|12114.33|12114.33|12114.33|12114.33|0
1656597120000|2022-06-30 13:52:00|12112.93|12112.93|12096.04|12096.04|12112.93|12112.93|12096.04|12096.04|0
1656597130000|2022-06-30 13:52:10|12097.62|12097.62|12097.62|12097.62|12097.62|12097.62|12097.62|12097.62|0
1656597140000|2022-06-30 13:52:20|12098.08|12098.08|12098.08|12098.08|12098.08|12098.08|12098.08|12098.08|0
1656597150000|2022-06-30 13:52:30|12090.52|12090.52|12086.33|12086.33|12090.52|12090.52|12086.33|12086.33|0
1656597170000|2022-06-30 13:52:50|12084.74|12084.74|12084.74|12084.74|12084.74|12084.74|12084.74|12084.74|0
1656597180000|2022-06-30 13:53:00|12087.92|12087.92|12091.09|12091.09|12091.09|12091.09|12087.92|12087.92|0
1656597190000|2022-06-30 13:53:10|12092.68|12092.68|12092.68|12092.68|12092.68|12092.68|12092.68|12092.68|0
1656597200000|2022-06-30 13:53:20|12089.51|12089.51|12089.51|12089.51|12089.51|12089.51|12089.51|12089.51|0
1656597210000|2022-06-30 13:53:30|12087.92|12087.92|12087.92|12087.92|12087.92|12087.92|12087.92|12087.92|0
1656597220000|2022-06-30 13:53:40|12086.33|12086.33|12089.51|12089.51|12090.9|12090.9|12086.33|12086.33|0
1656597230000|2022-06-30 13:53:50|12087.92|12087.92|12087.92|12087.92|12087.92|12087.92|12087.92|12087.92|0
1656597240000|2022-06-30 13:54:00|12086.33|12086.33|12080.17|12080.17|12086.33|12086.33|12080.17|12080.17|0
1656597250000|2022-06-30 13:54:10|12084.93|12084.93|12087.73|12087.73|12087.73|12087.73|12084.93|12084.93|0
1656597260000|2022-06-30 13:54:20|12089.32|12089.32|12089.32|12089.32|12089.32|12089.32|12089.32|12089.32|0
1656597290000|2022-06-30 13:54:50|12087.73|12087.73|12089.32|12089.32|12089.32|12089.32|12087.73|12087.73|0
1656597320000|2022-06-30 13:55:20|12092.49|12092.49|12095.67|12095.67|12095.67|12095.67|12092.49|12092.49|0
1656597340000|2022-06-30 13:55:40|12094.75|12094.75|12094.75|12094.75|12094.75|12094.75|12094.75|12094.75|0
1656597350000|2022-06-30 13:55:50|12096.14|12096.14|12096.14|12096.14|12096.14|12096.14|12096.14|12096.14|0
1656597370000|2022-06-30 13:56:10|12092.97|12092.97|12097.73|12097.73|12097.73|12097.73|12092.97|12092.97|0
1656597380000|2022-06-30 13:56:20|12096.14|12096.14|12094.56|12094.56|12096.14|12096.14|12094.56|12094.56|0
1656597390000|2022-06-30 13:56:30|12097.35|12097.35|12097.35|12097.35|12097.35|12097.35|12097.35|12097.35|0
1656597430000|2022-06-30 13:57:10|12100.53|12100.53|12100.53|12100.53|12100.53|12100.53|12100.53|12100.53|0
1656597450000|2022-06-30 13:57:30|12099.13|12099.13|12109.1|12109.1|12109.1|12109.1|12099.13|12099.13|0
1656597470000|2022-06-30 13:57:50|12105.93|12105.93|12105.93|12105.93|12105.93|12105.93|12105.93|12105.93|0
1656597510000|2022-06-30 13:58:30|12107.52|12107.52|12106.12|12106.12|12107.52|12107.52|12106.12|12106.12|0
1656597520000|2022-06-30 13:58:40|12107.52|12107.52|12111.71|12111.71|12111.71|12111.71|12107.52|12107.52|0
1656597530000|2022-06-30 13:58:50|12117.3|12117.3|12117.3|12117.3|12117.3|12117.3|12117.3|12117.3|0
1656597540000|2022-06-30 13:59:00|12118.7|12118.7|12115.9|12115.9|12118.7|12118.7|12115.9|12115.9|0
1656597570000|2022-06-30 13:59:30|12107.97|12107.97|12107.97|12107.97|12107.97|12107.97|12107.97|12107.97|0
1656597580000|2022-06-30 13:59:40|12103.77|12103.77|12102.38|12102.38|12103.77|12103.77|12102.38|12102.38|0
1656597600000|2022-06-30 14:00:00|12100.79|12100.79|12105.55|12105.55|12105.55|12105.55|12100.79|12100.79|0
1656597610000|2022-06-30 14:00:10|12098.56|12098.56|12098.56|12098.56|12098.56|12098.56|12098.56|12098.56|0
1656597630000|2022-06-30 14:00:30|12095.77|12095.77|12095.77|12095.77|12095.77|12095.77|12095.77|12095.77|0
1656597660000|2022-06-30 14:01:00|12092.59|12092.59|12095.77|12095.77|12095.77|12095.77|12092.59|12092.59|0
1656597680000|2022-06-30 14:01:20|12096.68|12096.68|12096.68|12096.68|12096.68|12096.68|12096.68|12096.68|0
1656597710000|2022-06-30 14:01:50|12090.33|12090.33|12090.33|12090.33|12090.33|12090.33|12090.33|12090.33|0
1656597720000|2022-06-30 14:02:00|12083.37|12083.37|12086.6|12086.6|12086.6|12086.6|12083.37|12083.37|0
1656597730000|2022-06-30 14:02:10|12078.66|12078.66|12075.87|12075.87|12078.66|12078.66|12075.87|12075.87|0
1656597750000|2022-06-30 14:02:30|12074.47|12074.47|12074.47|12074.47|12074.47|12074.47|12074.47|12074.47|0
1656597760000|2022-06-30 14:02:40|12077.64|12077.64|12077.64|12077.64|12077.64|12077.64|12077.64|12077.64|0
1656597770000|2022-06-30 14:02:50|12074.85|12074.85|12073.45|12073.45|12074.85|12074.85|12073.45|12073.45|0
1656597780000|2022-06-30 14:03:00|12075.04|12075.04|12073.45|12073.45|12075.04|12075.04|12073.45|12073.45|0
1656597790000|2022-06-30 14:03:10|12074.37|12074.37|12074.37|12074.37|12074.37|12074.37|12074.37|12074.37|0
1656597800000|2022-06-30 14:03:20|12069.61|12069.61|12068.21|12068.21|12069.61|12069.61|12068.21|12068.21|0
1656597810000|2022-06-30 14:03:30|12069.13|12069.13|12070.05|12070.05|12070.05|12070.05|12069.13|12069.13|0
1656597820000|2022-06-30 14:03:40|12065.85|12065.85|12065.85|12065.85|12065.85|12065.85|12065.85|12065.85|0
1656597830000|2022-06-30 14:03:50|12067.44|12067.44|12074.62|12074.62|12074.62|12074.62|12067.44|12067.44|0
1656597850000|2022-06-30 14:04:10|12069.03|12069.03|12073.22|12073.22|12073.22|12073.22|12069.03|12069.03|0
1656597870000|2022-06-30 14:04:30|12072.76|12072.76|12071.36|12071.36|12072.76|12072.76|12071.36|12071.36|0
1656597890000|2022-06-30 14:04:50|12068.57|12068.57|12065.39|12065.39|12068.57|12068.57|12065.39|12065.39|0
1656597900000|2022-06-30 14:05:00|12064|12064|12064|12064|12064|12064|12064|12064|0
1656597930000|2022-06-30 14:05:30|12061.2|12061.2|12061.2|12061.2|12061.2|12061.2|12061.2|12061.2|0
1656597940000|2022-06-30 14:05:40|12059.8|12059.8|12059.8|12059.8|12059.8|12059.8|12059.8|12059.8|0
1656597950000|2022-06-30 14:05:50|12056.63|12056.63|12056.63|12056.63|12056.63|12056.63|12056.63|12056.63|0
1656597960000|2022-06-30 14:06:00|12058.21|12058.21|12058.21|12058.21|12058.21|12058.21|12058.21|12058.21|0
1656597970000|2022-06-30 14:06:10|12056.38|12056.38|12057.3|12057.3|12057.3|12057.3|12056.38|12056.38|0
1656598000000|2022-06-30 14:06:40|12054.12|12054.12|12054.12|12054.12|12054.12|12054.12|12054.12|12054.12|0
1656598010000|2022-06-30 14:06:50|12058.88|12058.88|12058.88|12058.88|12058.88|12058.88|12058.88|12058.88|0
1656598020000|2022-06-30 14:07:00|12060.26|12060.26|12060.26|12060.26|12060.26|12060.26|12060.26|12060.26|0
1656598050000|2022-06-30 14:07:30|12057.47|12057.47|12058.38|12058.38|12058.38|12058.38|12057.47|12057.47|0
1656598060000|2022-06-30 14:07:40|12053.62|12053.62|12052.95|12052.95|12053.62|12053.62|12052.03|12052.03|0
1656598070000|2022-06-30 14:07:50|12053.41|12053.41|12053.41|12053.41|12053.41|12053.41|12053.41|12053.41|0
1656598080000|2022-06-30 14:08:00|12052.01|12052.01|12043.33|12043.33|12052.01|12052.01|12042.87|12042.87|0
1656598090000|2022-06-30 14:08:10|12046.5|12046.5|12046.5|12046.5|12046.5|12046.5|12046.5|12046.5|0
1656598100000|2022-06-30 14:08:20|12045.1|12045.1|12042.81|12042.81|12045.1|12045.1|12042.81|12042.81|0
1656598120000|2022-06-30 14:08:40|12043.27|12043.27|12043.27|12043.27|12043.27|12043.27|12043.27|12043.27|0
1656598150000|2022-06-30 14:09:10|12041.85|12041.85|12041.85|12041.85|12041.85|12041.85|12041.85|12041.85|0
1656598160000|2022-06-30 14:09:20|12043.44|12043.44|12046.61|12046.61|12046.61|12046.61|12043.44|12043.44|0
1656598180000|2022-06-30 14:09:40|12045.02|12045.02|12045.02|12045.02|12045.02|12045.02|12045.02|12045.02|0
1656598200000|2022-06-30 14:10:00|12046.61|12046.61|12046.99|12046.99|12046.99|12046.99|12046.61|12046.61|0
1656598210000|2022-06-30 14:10:10|12051.75|12051.75|12051.75|12051.75|12051.75|12051.75|12051.75|12051.75|0
1656598250000|2022-06-30 14:10:50|12062.11|12062.11|12065.47|12065.47|12067.06|12067.06|12060.71|12060.71|0
1656598260000|2022-06-30 14:11:00|12063.88|12063.88|12063.88|12063.88|12063.88|12063.88|12063.88|12063.88|0
1656598290000|2022-06-30 14:11:30|12060.71|12060.71|12060.71|12060.71|12060.71|12060.71|12060.71|12060.71|0
1656598320000|2022-06-30 14:12:00|12063.51|12063.51|12063.51|12063.51|12063.51|12063.51|12063.51|12063.51|0
1656598330000|2022-06-30 14:12:10|12066.3|12066.3|12066.3|12066.3|12066.3|12066.3|12066.3|12066.3|0
1656598340000|2022-06-30 14:12:20|12067.7|12067.7|12067.7|12067.7|12067.7|12067.7|12067.7|12067.7|0
1656598350000|2022-06-30 14:12:30|12072.46|12072.46|12072.46|12072.46|12072.46|12072.46|12072.46|12072.46|0
1656598370000|2022-06-30 14:12:50|12071.54|12071.54|12071.54|12071.54|12071.54|12071.54|12071.54|12071.54|0
1656598390000|2022-06-30 14:13:10|12074.72|12074.72|12071.54|12071.54|12074.72|12074.72|12071.54|12071.54|0
1656598460000|2022-06-30 14:14:20|12072.94|12072.94|12072.94|12072.94|12072.94|12072.94|12072.94|12072.94|0
1656598500000|2022-06-30 14:15:00|12073.86|12073.86|12073.86|12073.86|12073.86|12073.86|12073.86|12073.86|0
1656598520000|2022-06-30 14:15:20|12077.03|12077.03|12073.86|12073.86|12077.03|12077.03|12073.86|12073.86|0
1656598530000|2022-06-30 14:15:30|12075.26|12075.26|12072.08|12072.08|12075.26|12075.26|12072.08|12072.08|0
1656598540000|2022-06-30 14:15:40|12076.27|12076.27|12077.67|12077.67|12077.67|12077.67|12076.27|12076.27|0
1656598570000|2022-06-30 14:16:10|12076.27|12076.27|12076.27|12076.27|12076.27|12076.27|12076.27|12076.27|0
1656598600000|2022-06-30 14:16:40|12074.88|12074.88|12074.88|12074.88|12074.88|12074.88|12074.88|12074.88|0
1656598640000|2022-06-30 14:17:20|12081.23|12081.23|12084.4|12084.4|12084.4|12084.4|12081.23|12081.23|0
1656598650000|2022-06-30 14:17:30|12082.81|12082.81|12082.81|12082.81|12082.81|12082.81|12082.81|12082.81|0
1656598670000|2022-06-30 14:17:50|12081.42|12081.42|12081.42|12081.42|12081.42|12081.42|12080.02|12080.02|0
1656598680000|2022-06-30 14:18:00|12080.5|12080.5|12081.88|12081.88|12081.88|12081.88|12080.5|12080.5|0
1656598700000|2022-06-30 14:18:20|12087.47|12087.47|12087.47|12087.47|12087.47|12087.47|12087.47|12087.47|0
1656598730000|2022-06-30 14:18:50|12092.23|12092.23|12092.23|12092.23|12092.23|12092.23|12092.23|12092.23|0
1656598740000|2022-06-30 14:19:00|12090.64|12090.64|12089.43|12089.43|12092.23|12092.23|12089.43|12089.43|0
1656598790000|2022-06-30 14:19:50|12087.85|12087.85|12084.86|12084.86|12087.85|12087.85|12084.86|12084.86|0
1656598810000|2022-06-30 14:20:10|12080.1|12080.1|12078.51|12078.51|12080.1|12080.1|12078.51|12078.51|0
1656598840000|2022-06-30 14:20:40|12076.92|12076.92|12076.92|12076.92|12076.92|12076.92|12076.92|12076.92|0
1656598850000|2022-06-30 14:20:50|12078.51|12078.51|12078.51|12078.51|12078.51|12078.51|12078.51|12078.51|0
1656598860000|2022-06-30 14:21:00|12077.11|12077.11|12079.91|12079.91|12079.91|12079.91|12077.11|12077.11|0
1656598920000|2022-06-30 14:22:00|12081.31|12081.31|12084.1|12084.1|12084.1|12084.1|12081.31|12081.31|0
1656598970000|2022-06-30 14:22:50|12087.28|12087.28|12087.28|12087.28|12087.28|12087.28|12087.28|12087.28|0
1656599010000|2022-06-30 14:23:30|12090.45|12090.45|12097.44|12097.44|12097.44|12097.44|12090.45|12090.45|0
1656599030000|2022-06-30 14:23:50|12101.63|12101.63|12101.63|12101.63|12101.63|12101.63|12101.63|12101.63|0
1656599040000|2022-06-30 14:24:00|12100.05|12100.05|12097.25|12097.25|12100.05|12100.05|12097.25|12097.25|0
1656599070000|2022-06-30 14:24:30|12100.43|12100.43|12100.43|12100.43|12100.43|12100.43|12100.43|12100.43|0
1656599080000|2022-06-30 14:24:40|12101.82|12101.82|12101.82|12101.82|12101.82|12101.82|12101.82|12101.82|0
1656599090000|2022-06-30 14:24:50|12105|12105|12105|12105|12105|12105|12105|12105|0
1656599100000|2022-06-30 14:25:00|12106.59|12106.59|12108.17|12108.17|12108.17|12108.17|12106.59|12106.59|0
1656599110000|2022-06-30 14:25:10|12111.35|12111.35|12112.94|12112.94|12112.94|12112.94|12111.35|12111.35|0
1656599120000|2022-06-30 14:25:20|12112.02|12112.02|12112.02|12112.02|12112.02|12112.02|12112.02|12112.02|0
1656599150000|2022-06-30 14:25:50|12107.26|12107.26|12100.91|12100.91|12107.26|12107.26|12100.91|12100.91|0
1656599190000|2022-06-30 14:26:30|12099.32|12099.32|12099.32|12099.32|12099.32|12099.32|12099.32|12099.32|0
1656599220000|2022-06-30 14:27:00|12092.97|12092.97|12092.97|12092.97|12092.97|12092.97|12092.97|12092.97|0
1656599260000|2022-06-30 14:27:40|12091.57|12091.57|12092.97|12092.97|12092.97|12092.97|12091.57|12091.57|0
1656599270000|2022-06-30 14:27:50|12091.38|12091.38|12091.38|12091.38|12091.38|12091.38|12091.38|12091.38|0
1656599300000|2022-06-30 14:28:20|12089.98|12089.98|12089.98|12089.98|12089.98|12089.98|12089.98|12089.98|0
1656599320000|2022-06-30 14:28:40|12088.59|12088.59|12087.67|12087.67|12088.59|12088.59|12087.67|12087.67|0
1656599330000|2022-06-30 14:28:50|12092.43|12092.43|12091.97|12091.97|12092.43|12092.43|12091.97|12091.97|0
1656599410000|2022-06-30 14:30:10|12093.56|12093.56|12097.94|12097.94|12097.94|12097.94|12093.56|12093.56|0
1656599420000|2022-06-30 14:30:20|12096.54|12096.54|12099.72|12099.72|12099.72|12099.72|12096.54|12096.54|0
1656599450000|2022-06-30 14:30:50|12102.89|12102.89|12104.48|12104.48|12104.48|12104.48|12102.89|12102.89|0
1656599460000|2022-06-30 14:31:00|12105.88|12105.88|12114.81|12114.81|12114.81|12114.81|12105.88|12105.88|0
1656599470000|2022-06-30 14:31:10|12113.42|12113.42|12112.02|12112.02|12113.42|12113.42|12112.02|12112.02|0
1656599540000|2022-06-30 14:32:20|12114.81|12114.81|12116.21|12116.21|12116.21|12116.21|12114.81|12114.81|0
1656599570000|2022-06-30 14:32:50|12114.81|12114.81|12114.81|12114.81|12114.81|12114.81|12114.81|12114.81|0
1656599590000|2022-06-30 14:33:10|12127.51|12127.51|12127.51|12127.51|12127.51|12127.51|12127.51|12127.51|0
1656599600000|2022-06-30 14:33:20|12130.69|12130.69|12132.09|12132.09|12132.09|12132.09|12130.69|12130.69|0
1656599610000|2022-06-30 14:33:30|12136.28|12136.28|12136.28|12136.28|12136.28|12136.28|12136.28|12136.28|0
1656599630000|2022-06-30 14:33:50|12137.87|12137.87|12137.87|12137.87|12137.87|12137.87|12137.87|12137.87|0
1656599640000|2022-06-30 14:34:00|12139.26|12139.26|12139.26|12139.26|12139.26|12139.26|12139.26|12139.26|0
1656599730000|2022-06-30 14:35:30|12140.66|12140.66|12142.06|12142.06|12144.86|12144.86|12140.66|12140.66|0
1656599740000|2022-06-30 14:35:40|12139.26|12139.26|12139.26|12139.26|12139.26|12139.26|12139.26|12139.26|0
1656599750000|2022-06-30 14:35:50|12142.44|12142.44|12142.44|12142.44|12142.44|12142.44|12142.44|12142.44|0
1656599760000|2022-06-30 14:36:00|12141.06|12141.06|12143.36|12143.36|12143.36|12143.36|12141.06|12141.06|0
1656599780000|2022-06-30 14:36:20|12141.77|12141.77|12138.97|12138.97|12141.77|12141.77|12138.97|12138.97|0
1656599820000|2022-06-30 14:37:00|12142.15|12142.15|12142.15|12142.15|12142.15|12142.15|12142.15|12142.15|0
1656599830000|2022-06-30 14:37:10|12143.74|12143.74|12145.32|12145.32|12145.32|12145.32|12143.74|12143.74|0
1656599840000|2022-06-30 14:37:20|12148.12|12148.12|12146.72|12146.72|12148.12|12148.12|12146.72|12146.72|0
1656599870000|2022-06-30 14:37:50|12148.12|12148.12|12149.52|12149.52|12149.52|12149.52|12148.12|12148.12|0
1656599880000|2022-06-30 14:38:00|12148.12|12148.12|12148.12|12148.12|12148.12|12148.12|12148.12|12148.12|0
1656599900000|2022-06-30 14:38:20|12152.31|12152.31|12158.66|12158.66|12158.66|12158.66|12152.31|12152.31|0
1656599910000|2022-06-30 14:38:30|12160.06|12160.06|12160.06|12160.06|12160.06|12160.06|12160.06|12160.06|0
1656599930000|2022-06-30 14:38:50|12158.66|12158.66|12160.25|12160.25|12160.25|12160.25|12158.66|12158.66|0
1656599940000|2022-06-30 14:39:00|12161.65|12161.65|12161.65|12161.65|12161.65|12161.65|12161.65|12161.65|0
1656599990000|2022-06-30 14:39:50|12158.47|12158.47|12151.1|12151.1|12158.47|12158.47|12151.1|12151.1|0
1656600000000|2022-06-30 14:40:00|12149.52|12149.52|12149.52|12149.52|12149.52|12149.52|12149.52|12149.52|0
1656600020000|2022-06-30 14:40:20|12148.14|12148.14|12148.14|12148.14|12148.14|12148.14|12148.14|12148.14|0
1656600030000|2022-06-30 14:40:30|12149.73|12149.73|12152.9|12152.9|12152.9|12152.9|12149.73|12149.73|0
1656600110000|2022-06-30 14:41:50|12149.73|12149.73|12149.73|12149.73|12149.73|12149.73|12149.73|12149.73|0
1656600140000|2022-06-30 14:42:20|12144.14|12144.14|12144.14|12144.14|12144.14|12144.14|12144.14|12144.14|0
1656600150000|2022-06-30 14:42:30|12145.53|12145.53|12143.95|12143.95|12145.53|12145.53|12143.95|12143.95|0
1656600170000|2022-06-30 14:42:50|12142.36|12142.36|12142.36|12142.36|12142.36|12142.36|12142.36|12142.36|0
1656600180000|2022-06-30 14:43:00|12143.76|12143.76|12143.76|12143.76|12143.76|12143.76|12143.76|12143.76|0
1656600190000|2022-06-30 14:43:10|12146.93|12146.93|12145.53|12145.53|12146.93|12146.93|12145.53|12145.53|0
1656600200000|2022-06-30 14:43:20|12144.14|12144.14|12144.14|12144.14|12144.14|12144.14|12144.14|12144.14|0
1656600240000|2022-06-30 14:44:00|12145.72|12145.72|12145.72|12145.72|12145.72|12145.72|12145.72|12145.72|0
1656600260000|2022-06-30 14:44:20|12147.12|12147.12|12149.92|12149.92|12149.92|12149.92|12147.12|12147.12|0
1656600270000|2022-06-30 14:44:30|12153.09|12153.09|12165.79|12165.79|12165.79|12165.79|12153.09|12153.09|0
1656600290000|2022-06-30 14:44:50|12163|12163|12163|12163|12163|12163|12163|12163|0
1656600300000|2022-06-30 14:45:00|12161.41|12161.41|12161.41|12161.41|12161.41|12161.41|12161.41|12161.41|0
1656600310000|2022-06-30 14:45:10|12166.17|12166.17|12173.73|12173.73|12173.73|12173.73|12166.17|12166.17|0
1656600320000|2022-06-30 14:45:20|12175.32|12175.32|12183.06|12183.06|12183.06|12183.06|12175.32|12175.32|0
1656600330000|2022-06-30 14:45:30|12181.48|12181.48|12181.48|12181.48|12181.48|12181.48|12181.48|12181.48|0
1656600350000|2022-06-30 14:45:50|12183.06|12183.06|12183.06|12183.06|12183.06|12183.06|12183.06|12183.06|0
1656600400000|2022-06-30 14:46:40|12181.48|12181.48|12179.89|12179.89|12181.48|12181.48|12179.89|12179.89|0
1656600430000|2022-06-30 14:47:10|12183.06|12183.06|12184.65|12184.65|12184.65|12184.65|12183.06|12183.06|0
1656600450000|2022-06-30 14:47:30|12186.05|12186.05|12193.99|12193.99|12193.99|12193.99|12186.05|12186.05|0
1656600460000|2022-06-30 14:47:40|12190.81|12190.81|12190.81|12190.81|12190.81|12190.81|12190.81|12190.81|0
1656600480000|2022-06-30 14:48:00|12193.99|12193.99|12195.57|12195.57|12195.57|12195.57|12193.99|12193.99|0
1656600490000|2022-06-30 14:48:10|12198.75|12198.75|12200.34|12200.34|12203.51|12203.51|12198.75|12198.75|0
1656600530000|2022-06-30 14:48:50|12196.14|12196.14|12192.97|12192.97|12196.14|12196.14|12192.97|12192.97|0
1656600550000|2022-06-30 14:49:10|12196.14|12196.14|12197.73|12197.73|12197.73|12197.73|12196.14|12196.14|0
1656600560000|2022-06-30 14:49:20|12199.13|12199.13|12205.29|12205.29|12205.29|12205.29|12199.13|12199.13|0
1656600570000|2022-06-30 14:49:30|12206.69|12206.69|12206.69|12206.69|12206.69|12206.69|12206.69|12206.69|0
1656600600000|2022-06-30 14:50:00|12201.92|12201.92|12201.92|12201.92|12201.92|12201.92|12201.92|12201.92|0
1656600610000|2022-06-30 14:50:10|12205.1|12205.1|12205.1|12205.1|12205.1|12205.1|12205.1|12205.1|0
1656600660000|2022-06-30 14:51:00|12208.27|12208.27|12208.27|12208.27|12208.27|12208.27|12208.27|12208.27|0
1656600670000|2022-06-30 14:51:10|12212.47|12212.47|12213.86|12213.86|12213.86|12213.86|12212.47|12212.47|0
1656600690000|2022-06-30 14:51:30|12212.47|12212.47|12215.45|12215.45|12215.45|12215.45|12212.47|12212.47|0
1656600700000|2022-06-30 14:51:40|12214.05|12214.05|12215.64|12215.64|12215.64|12215.64|12214.05|12214.05|0
1656600710000|2022-06-30 14:51:50|12220.4|12220.4|12223.2|12223.2|12223.2|12223.2|12220.4|12220.4|0
1656600720000|2022-06-30 14:52:00|12227.96|12227.96|12227.96|12227.96|12227.96|12227.96|12227.96|12227.96|0
1656600730000|2022-06-30 14:52:10|12229.36|12229.36|12230.76|12230.76|12230.76|12230.76|12229.36|12229.36|0
1656600740000|2022-06-30 14:52:20|12237.11|12237.11|12232.53|12232.53|12238.69|12238.69|12232.53|12232.53|0
1656600760000|2022-06-30 14:52:40|12232.99|12232.99|12231.41|12231.41|12232.99|12232.99|12231.41|12231.41|0
1656600770000|2022-06-30 14:52:50|12236.17|12236.17|12236.17|12236.17|12236.17|12236.17|12236.17|12236.17|0
1656600790000|2022-06-30 14:53:10|12237.76|12237.76|12237.76|12237.76|12237.76|12237.76|12237.76|12237.76|0
1656600800000|2022-06-30 14:53:20|12240.55|12240.55|12240.55|12240.55|12240.55|12240.55|12240.55|12240.55|0
1656600820000|2022-06-30 14:53:40|12245.69|12245.69|12245.69|12245.69|12245.69|12245.69|12245.69|12245.69|0
1656600860000|2022-06-30 14:54:20|12244.11|12244.11|12244.11|12244.11|12244.11|12244.11|12244.11|12244.11|0
1656600880000|2022-06-30 14:54:40|12245.69|12245.69|12247.09|12247.09|12248.49|12248.49|12245.69|12245.69|0
1656600890000|2022-06-30 14:54:50|12250.27|12250.27|12250.27|12250.27|12250.27|12250.27|12250.27|12250.27|0
1656600900000|2022-06-30 14:55:00|12248.87|12248.87|12248.87|12248.87|12248.87|12248.87|12248.87|12248.87|0
1656600910000|2022-06-30 14:55:10|12252.04|12252.04|12252.04|12252.04|12252.04|12252.04|12252.04|12252.04|0
1656600920000|2022-06-30 14:55:20|12253.63|12253.63|12252.04|12252.04|12253.63|12253.63|12252.04|12252.04|0
1656600970000|2022-06-30 14:56:10|12250.46|12250.46|12250.46|12250.46|12250.46|12250.46|12250.46|12250.46|0
1656600980000|2022-06-30 14:56:20|12253.63|12253.63|12256.81|12256.81|12256.81|12256.81|12253.63|12253.63|0
1656600990000|2022-06-30 14:56:30|12253.63|12253.63|12253.63|12253.63|12253.63|12253.63|12253.63|12253.63|0
1656601020000|2022-06-30 14:57:00|12264.74|12264.74|12263.16|12263.16|12264.74|12264.74|12263.16|12263.16|0
1656601060000|2022-06-30 14:57:40|12267.35|12267.35|12271.54|12271.54|12271.54|12271.54|12267.35|12267.35|0
1656601080000|2022-06-30 14:58:00|12277.89|12277.89|12277.89|12277.89|12277.89|12277.89|12276.3|12276.3|0
1656601100000|2022-06-30 14:58:20|12279.73|12279.73|12279.73|12279.73|12279.73|12279.73|12279.73|12279.73|0
1656601140000|2022-06-30 14:59:00|12282.52|12282.52|12286.72|12286.72|12288.3|12288.3|12282.52|12282.52|0
1656601150000|2022-06-30 14:59:10|12283.54|12283.54|12291.48|12291.48|12291.48|12291.48|12283.54|12283.54|0
1656601160000|2022-06-30 14:59:20|12289.89|12289.89|12289.89|12289.89|12289.89|12289.89|12289.89|12289.89|0
1656601170000|2022-06-30 14:59:30|12294.09|12294.09|12294.09|12294.09|12294.09|12294.09|12294.09|12294.09|0
1656601190000|2022-06-30 14:59:50|12296.88|12296.88|12295.29|12295.29|12296.88|12296.88|12295.29|12295.29|0
1656601200000|2022-06-30 15:00:00|12293.71|12293.71|12282.78|12282.78|12293.71|12293.71|12282.78|12282.78|0
1656601210000|2022-06-30 15:00:10|12281.87|12281.87|12286.63|12286.63|12288.21|12288.21|12281.87|12281.87|0
1656601250000|2022-06-30 15:00:50|12291.39|12291.39|12291.39|12291.39|12291.39|12291.39|12291.39|12291.39|0
1656601260000|2022-06-30 15:01:00|12288.21|12288.21|12288.21|12288.21|12288.21|12288.21|12288.21|12288.21|0
1656601290000|2022-06-30 15:01:30|12292.98|12292.98|12292.98|12292.98|12292.98|12292.98|12292.98|12292.98|0
1656601310000|2022-06-30 15:01:50|12294.56|12294.56|12294.56|12294.56|12294.56|12294.56|12294.56|12294.56|0
1656601360000|2022-06-30 15:02:40|12299.33|12299.33|12299.33|12299.33|12299.33|12299.33|12299.33|12299.33|0
1656601370000|2022-06-30 15:02:50|12300.91|12300.91|12300.91|12300.91|12300.91|12300.91|12300.91|12300.91|0
1656601380000|2022-06-30 15:03:00|12305.11|12305.11|12305.11|12305.11|12305.11|12305.11|12305.11|12305.11|0
1656601390000|2022-06-30 15:03:10|12309.3|12309.3|12309.3|12309.3|12309.3|12309.3|12309.3|12309.3|0
1656601400000|2022-06-30 15:03:20|12312.48|12312.48|12310.89|12310.89|12312.48|12312.48|12310.89|12310.89|0
1656601410000|2022-06-30 15:03:30|12307.9|12307.9|12306.32|12306.32|12307.9|12307.9|12306.32|12306.32|0
1656601440000|2022-06-30 15:04:00|12307.71|12307.71|12307.71|12307.71|12307.71|12307.71|12307.71|12307.71|0
1656601460000|2022-06-30 15:04:20|12306.13|12306.13|12308.92|12308.92|12308.92|12308.92|12306.13|12306.13|0
1656601520000|2022-06-30 15:05:20|12314.51|12314.51|12314.51|12314.51|12316.1|12316.1|12314.51|12314.51|0
1656601540000|2022-06-30 15:05:40|12316.1|12316.1|12316.1|12316.1|12316.1|12316.1|12316.1|12316.1|0
1656601550000|2022-06-30 15:05:50|12312.93|12312.93|12313.11|12313.11|12315.91|12315.91|12312.93|12312.93|0
1656601560000|2022-06-30 15:06:00|12311.72|12311.72|12306.95|12306.95|12311.72|12311.72|12306.95|12306.95|0
1656601600000|2022-06-30 15:06:40|12311.72|12311.72|12311.72|12311.72|12311.72|12311.72|12311.72|12311.72|0
1656601610000|2022-06-30 15:06:50|12310.32|12310.32|12310.32|12310.32|12310.32|12310.32|12310.32|12310.32|0
1656601620000|2022-06-30 15:07:00|12311.91|12311.91|12311.91|12311.91|12313.49|12313.49|12311.91|12311.91|0
1656601640000|2022-06-30 15:07:20|12313.49|12313.49|12313.49|12313.49|12313.49|12313.49|12313.49|12313.49|0
1656601660000|2022-06-30 15:07:40|12315.08|12315.08|12316.67|12316.67|12316.67|12316.67|12315.08|12315.08|0
1656601690000|2022-06-30 15:08:10|12317.13|12317.13|12320.38|12320.38|12320.38|12320.38|12316|12316|0
1656601700000|2022-06-30 15:08:20|12317.59|12317.59|12317.59|12317.59|12317.59|12317.59|12317.59|12317.59|0
1656601710000|2022-06-30 15:08:30|12320.38|12320.38|12321.78|12321.78|12321.78|12321.78|12320.38|12320.38|0
1656601720000|2022-06-30 15:08:40|12323.18|12323.18|12323.18|12323.18|12323.18|12323.18|12323.18|12323.18|0
1656601730000|2022-06-30 15:08:50|12327.94|12327.94|12327.94|12327.94|12327.94|12327.94|12327.94|12327.94|0
1656601740000|2022-06-30 15:09:00|12328.4|12328.4|12332.03|12332.03|12332.03|12332.03|12328.4|12328.4|0
1656601760000|2022-06-30 15:09:20|12340.88|12340.88|12341.8|12341.8|12341.8|12341.8|12340.88|12340.88|0
1656601770000|2022-06-30 15:09:30|12343.2|12343.2|12343.2|12343.2|12343.2|12343.2|12343.2|12343.2|0
1656601800000|2022-06-30 15:10:00|12351.13|12351.13|12351.13|12351.13|12351.13|12351.13|12351.13|12351.13|0
1656601810000|2022-06-30 15:10:10|12349.55|12349.55|12349.55|12349.55|12349.55|12349.55|12349.55|12349.55|0
1656601820000|2022-06-30 15:10:20|12353.74|12353.74|12362.88|12362.88|12362.88|12362.88|12353.74|12353.74|0
1656601860000|2022-06-30 15:11:00|12365.68|12365.68|12364.28|12364.28|12367.08|12367.08|12364.28|12364.28|0
1656601870000|2022-06-30 15:11:10|12362.69|12362.69|12359.9|12359.9|12362.69|12362.69|12359.9|12359.9|0
1656601880000|2022-06-30 15:11:20|12355.14|12355.14|12351.96|12351.96|12355.14|12355.14|12351.96|12351.96|0
1656601890000|2022-06-30 15:11:30|12350.56|12350.56|12350.56|12350.56|12350.56|12350.56|12350.56|12350.56|0
1656601900000|2022-06-30 15:11:40|12349.17|12349.17|12347.58|12347.58|12349.17|12349.17|12347.58|12347.58|0
1656601930000|2022-06-30 15:12:10|12353.93|12353.93|12353.93|12353.93|12353.93|12353.93|12353.93|12353.93|0
1656601950000|2022-06-30 15:12:30|12353.47|12353.47|12354.85|12354.85|12354.85|12354.85|12353.47|12353.47|0
1656601960000|2022-06-30 15:12:40|12353.45|12353.45|12353.45|12353.45|12353.45|12353.45|12353.45|12353.45|0
1656601980000|2022-06-30 15:13:00|12356.62|12356.62|12356.62|12356.62|12356.62|12356.62|12356.62|12356.62|0
1656602030000|2022-06-30 15:13:50|12358.02|12358.02|12358.02|12358.02|12358.02|12358.02|12358.02|12358.02|0
1656602040000|2022-06-30 15:14:00|12359.61|12359.61|12359.61|12359.61|12362.78|12362.78|12359.61|12359.61|0
1656602070000|2022-06-30 15:14:30|12358.02|12358.02|12358.02|12358.02|12358.02|12358.02|12358.02|12358.02|0
1656602080000|2022-06-30 15:14:40|12359.42|12359.42|12359.42|12359.42|12359.42|12359.42|12359.42|12359.42|0
1656602090000|2022-06-30 15:14:50|12360.82|12360.82|12363.42|12363.42|12365.01|12365.01|12358.66|12358.66|0
1656602110000|2022-06-30 15:15:10|12365.01|12365.01|12366.41|12366.41|12366.41|12366.41|12363.61|12363.61|0
1656602140000|2022-06-30 15:15:40|12365.01|12365.01|12365.01|12365.01|12365.01|12365.01|12365.01|12365.01|0
1656602160000|2022-06-30 15:16:00|12366.6|12366.6|12366.6|12366.6|12366.6|12366.6|12366.6|12366.6|0
1656602180000|2022-06-30 15:16:20|12365.2|12365.2|12365.2|12365.2|12365.2|12365.2|12365.2|12365.2|0
1656602200000|2022-06-30 15:16:40|12366.79|12366.79|12366.79|12366.79|12366.79|12366.79|12366.79|12366.79|0
1656602220000|2022-06-30 15:17:00|12363.61|12363.61|12363.61|12363.61|12363.61|12363.61|12363.61|12363.61|0
1656602260000|2022-06-30 15:17:40|12365.01|12365.01|12374.79|12374.79|12374.79|12374.79|12365.01|12365.01|0
1656602270000|2022-06-30 15:17:50|12376.38|12376.38|12378.43|12378.43|12378.43|12378.43|12376.38|12376.38|0
1656602280000|2022-06-30 15:18:00|12374.24|12374.24|12373.3|12373.3|12376.09|12376.09|12373.3|12373.3|0
1656602300000|2022-06-30 15:18:20|12371.71|12371.71|12371.71|12371.71|12371.71|12371.71|12371.71|12371.71|0
1656602310000|2022-06-30 15:18:30|12370.79|12370.79|12370.79|12370.79|12370.79|12370.79|12370.79|12370.79|0
1656602320000|2022-06-30 15:18:40|12370.33|12370.33|12368.74|12368.74|12370.33|12370.33|12368.74|12368.74|0
1656602330000|2022-06-30 15:18:50|12367.16|12367.16|12368.74|12368.74|12368.74|12368.74|12367.16|12367.16|0
1656602350000|2022-06-30 15:19:10|12369.2|12369.2|12369.2|12369.2|12369.2|12369.2|12369.2|12369.2|0
1656602370000|2022-06-30 15:19:30|12372.38|12372.38|12373.97|12373.97|12373.97|12373.97|12372.38|12372.38|0
1656602400000|2022-06-30 15:20:00|12372.57|12372.57|12370.98|12370.98|12372.57|12372.57|12370.98|12370.98|0
1656602410000|2022-06-30 15:20:10|12370.06|12370.06|12372.11|12372.11|12372.11|12372.11|12370.06|12370.06|0
1656602420000|2022-06-30 15:20:20|12373.7|12373.7|12373.7|12373.7|12373.7|12373.7|12373.7|12373.7|0
1656602430000|2022-06-30 15:20:30|12375.28|12375.28|12375.47|12375.47|12376.87|12376.87|12375.28|12375.28|0
1656602450000|2022-06-30 15:20:50|12379.67|12379.67|12379.67|12379.67|12379.67|12379.67|12379.67|12379.67|0
1656602460000|2022-06-30 15:21:00|12380.59|12380.59|12381.04|12381.04|12381.04|12381.04|12380.59|12380.59|0
1656602470000|2022-06-30 15:21:10|12385.24|12385.24|12388.22|12388.22|12389.81|12389.81|12385.05|12385.05|0
1656602480000|2022-06-30 15:21:20|12387.76|12387.76|12387.76|12387.76|12387.76|12387.76|12387.76|12387.76|0
1656602490000|2022-06-30 15:21:30|12384.59|12384.59|12389.35|12389.35|12390.94|12390.94|12384.59|12384.59|0
1656602500000|2022-06-30 15:21:40|12390.94|12390.94|12388.89|12388.89|12390.94|12390.94|12388.89|12388.89|0
1656602510000|2022-06-30 15:21:50|12391.69|12391.69|12391.23|12391.23|12391.69|12391.69|12390.29|12390.29|0
1656602520000|2022-06-30 15:22:00|12388.05|12388.05|12386.47|12386.47|12388.05|12388.05|12386.47|12386.47|0
1656602530000|2022-06-30 15:22:10|12380.88|12380.88|12385.07|12385.07|12385.07|12385.07|12380.88|12380.88|0
1656602540000|2022-06-30 15:22:20|12388.24|12388.24|12391.42|12391.42|12391.42|12391.42|12388.24|12388.24|0
1656602550000|2022-06-30 15:22:30|12389.83|12389.83|12389.83|12389.83|12389.83|12389.83|12389.83|12389.83|0
1656602560000|2022-06-30 15:22:40|12391.23|12391.23|12389.83|12389.83|12391.23|12391.23|12389.83|12389.83|0
1656602570000|2022-06-30 15:22:50|12392.63|12392.63|12392.63|12392.63|12392.63|12392.63|12392.63|12392.63|0
1656602580000|2022-06-30 15:23:00|12391.04|12391.04|12392.44|12392.44|12392.44|12392.44|12391.04|12391.04|0
1656602590000|2022-06-30 15:23:10|12393.36|12393.36|12393.36|12393.36|12393.36|12393.36|12393.36|12393.36|0
1656602610000|2022-06-30 15:23:30|12394.94|12394.94|12394.94|12394.94|12394.94|12394.94|12394.94|12394.94|0
1656602620000|2022-06-30 15:23:40|12396.34|12396.34|12396.34|12396.34|12397.74|12397.74|12396.34|12396.34|0
1656602630000|2022-06-30 15:23:50|12394.94|12394.94|12396.34|12396.34|12396.34|12396.34|12394.94|12394.94|0
1656602640000|2022-06-30 15:24:00|12393.17|12393.17|12396.34|12396.34|12396.34|12396.34|12393.17|12393.17|0
1656602650000|2022-06-30 15:24:10|12394.94|12394.94|12394.94|12394.94|12394.94|12394.94|12394.94|12394.94|0
1656602680000|2022-06-30 15:24:40|12396.53|12396.53|12398.12|12398.12|12398.12|12398.12|12396.53|12396.53|0
1656602690000|2022-06-30 15:24:50|12395.32|12395.32|12395.32|12395.32|12395.32|12395.32|12393.92|12393.92|0
1656602700000|2022-06-30 15:25:00|12396.72|12396.72|12398.12|12398.12|12398.12|12398.12|12396.72|12396.72|0
1656602710000|2022-06-30 15:25:10|12399.7|12399.7|12402.88|12402.88|12402.88|12402.88|12399.7|12399.7|0
1656602720000|2022-06-30 15:25:20|12401.48|12401.48|12404.74|12404.74|12404.74|12404.74|12401.48|12401.48|0
1656602730000|2022-06-30 15:25:30|12406.13|12406.13|12406.13|12406.13|12406.13|12406.13|12406.13|12406.13|0
1656602770000|2022-06-30 15:26:10|12407.53|12407.53|12410.71|12410.71|12410.71|12410.71|12407.53|12407.53|0
1656602800000|2022-06-30 15:26:40|12412.29|12412.29|12412.29|12412.29|12412.29|12412.29|12412.29|12412.29|0
1656602810000|2022-06-30 15:26:50|12413.88|12413.88|12418.08|12418.08|12418.08|12418.08|12413.88|12413.88|0
1656602820000|2022-06-30 15:27:00|12413.88|12413.88|12415.47|12415.47|12415.47|12415.47|12413.88|12413.88|0
1656602840000|2022-06-30 15:27:20|12418.27|12418.27|12414.07|12414.07|12418.27|12418.27|12414.07|12414.07|0
1656602850000|2022-06-30 15:27:30|12415.66|12415.66|12415.66|12415.66|12415.66|12415.66|12415.66|12415.66|0
1656602860000|2022-06-30 15:27:40|12417.25|12417.25|12417.25|12417.25|12417.25|12417.25|12417.25|12417.25|0
1656602900000|2022-06-30 15:28:20|12418.64|12418.64|12418.64|12418.64|12418.64|12418.64|12418.64|12418.64|0
1656602910000|2022-06-30 15:28:30|12415.47|12415.47|12415.47|12415.47|12415.47|12415.47|12415.47|12415.47|0
1656602920000|2022-06-30 15:28:40|12412.67|12412.67|12412.67|12412.67|12412.67|12412.67|12412.67|12412.67|0
1656602930000|2022-06-30 15:28:50|12404.74|12404.74|12404.74|12404.74|12404.74|12404.74|12404.74|12404.74|0
1656602940000|2022-06-30 15:29:00|12407.91|12407.91|12407.91|12407.91|12407.91|12407.91|12407.91|12407.91|0
1656602960000|2022-06-30 15:29:20|12406.99|12406.99|12406.99|12406.99|12406.99|12406.99|12406.99|12406.99|0
1656602970000|2022-06-30 15:29:30|12403.82|12403.82|12395.13|12395.13|12403.82|12403.82|12395.13|12395.13|0
1656602980000|2022-06-30 15:29:40|12390.94|12390.94|12389.35|12389.35|12390.94|12390.94|12389.35|12389.35|0
1656602990000|2022-06-30 15:29:50|12390.94|12390.94|12385.85|12385.85|12392.34|12392.34|12385.85|12385.85|0
1656659700000|2022-07-01 07:15:00|12313.09|12313.09|12314.67|12314.67|12314.67|12314.67|12313.09|12313.09|0
1656659710000|2022-07-01 07:15:10|12313.09|12313.09|12313.09|12313.09|12313.09|12313.09|12313.09|12313.09|0
1656659740000|2022-07-01 07:15:40|12301.97|12301.97|12301.97|12301.97|12301.97|12301.97|12301.97|12301.97|0
1656659750000|2022-07-01 07:15:50|12298.8|12298.8|12298.8|12298.8|12298.8|12298.8|12298.8|12298.8|0
1656659760000|2022-07-01 07:16:00|12284.82|12284.82|12283.23|12283.23|12284.82|12284.82|12281.65|12281.65|0
1656659800000|2022-07-01 07:16:40|12278.47|12278.47|12275.3|12275.3|12278.47|12278.47|12275.3|12275.3|0
1656659820000|2022-07-01 07:17:00|12283.68|12283.68|12282.1|12282.1|12283.68|12283.68|12282.1|12282.1|0
1656659840000|2022-07-01 07:17:20|12274.16|12274.16|12274.16|12274.16|12274.16|12274.16|12274.16|12274.16|0
1656659850000|2022-07-01 07:17:30|12273.24|12273.24|12269.62|12269.62|12273.24|12273.24|12261.68|12261.68|0
1656659890000|2022-07-01 07:18:10|12274.38|12274.38|12274.38|12274.38|12274.38|12274.38|12274.38|12274.38|0
1656659920000|2022-07-01 07:18:40|12269.62|12269.62|12269.62|12269.62|12269.62|12269.62|12269.62|12269.62|0
1656659940000|2022-07-01 07:19:00|12277.55|12277.55|12277.55|12277.55|12277.55|12277.55|12277.55|12277.55|0
1656659960000|2022-07-01 07:19:20|12285.49|12285.49|12285.49|12285.49|12285.49|12285.49|12285.49|12285.49|0
1656659970000|2022-07-01 07:19:30|12287.08|12287.08|12295.01|12295.01|12295.01|12295.01|12287.08|12287.08|0
1656659980000|2022-07-01 07:19:40|12305.56|12305.56|12307.78|12307.78|12307.78|12307.78|12300.8|12300.8|0
1656659990000|2022-07-01 07:19:50|12309.18|12309.18|12309.18|12309.18|12309.18|12309.18|12309.18|12309.18|0
1656660000000|2022-07-01 07:20:00|12315.53|12315.53|12315.53|12315.53|12315.53|12315.53|12315.53|12315.53|0
1656660030000|2022-07-01 07:20:30|12320.29|12320.29|12318.71|12318.71|12320.29|12320.29|12318.71|12318.71|0
1656660040000|2022-07-01 07:20:40|12329.82|12329.82|12326.64|12326.64|12329.82|12329.82|12323.47|12323.47|0
1656660050000|2022-07-01 07:20:50|12321.88|12321.88|12321.88|12321.88|12321.88|12321.88|12321.88|12321.88|0
1656660070000|2022-07-01 07:21:10|12320.29|12320.29|12320.29|12320.29|12320.29|12320.29|12320.29|12320.29|0
1656660080000|2022-07-01 07:21:20|12325.06|12325.06|12325.06|12325.06|12325.06|12325.06|12325.06|12325.06|0
1656660130000|2022-07-01 07:22:10|12334.84|12334.84|12334.84|12334.84|12334.84|12334.84|12334.84|12334.84|0
1656660180000|2022-07-01 07:23:00|12344.37|12344.37|12344.37|12344.37|12344.37|12344.37|12344.37|12344.37|0
1656660220000|2022-07-01 07:23:40|12349.13|12349.13|12349.13|12349.13|12349.13|12349.13|12349.13|12349.13|0
1656660250000|2022-07-01 07:24:10|12345.95|12345.95|12345.95|12345.95|12345.95|12345.95|12345.95|12345.95|0
1656660280000|2022-07-01 07:24:40|12349.63|12349.63|12349.63|12349.63|12349.63|12349.63|12349.63|12349.63|0
1656660290000|2022-07-01 07:24:50|12350.54|12350.54|12363.12|12363.12|12363.12|12363.12|12350.54|12350.54|0
1656660300000|2022-07-01 07:25:00|12372.91|12372.91|12377.67|12377.67|12377.67|12377.67|12372.91|12372.91|0
1656660310000|2022-07-01 07:25:10|12382.43|12382.43|12382.43|12382.43|12382.43|12382.43|12382.43|12382.43|0
1656660340000|2022-07-01 07:25:40|12379.26|12379.26|12379.26|12379.26|12379.26|12379.26|12379.26|12379.26|0
1656660350000|2022-07-01 07:25:50|12377.67|12377.67|12377.67|12377.67|12377.67|12377.67|12377.67|12377.67|0
1656660360000|2022-07-01 07:26:00|12370.68|12370.68|12366.49|12366.49|12376.27|12376.27|12366.49|12366.49|0
1656660370000|2022-07-01 07:26:10|12365.57|12365.57|12365.57|12365.57|12365.57|12365.57|12365.57|12365.57|0
1656660400000|2022-07-01 07:26:40|12349.7|12349.7|12349.7|12349.7|12349.7|12349.7|12349.7|12349.7|0
1656660410000|2022-07-01 07:26:50|12354.46|12354.46|12354.46|12354.46|12354.46|12354.46|12354.46|12354.46|0
1656660420000|2022-07-01 07:27:00|12346.52|12346.52|12346.52|12346.52|12346.52|12346.52|12346.52|12346.52|0
1656660440000|2022-07-01 07:27:20|12354.46|12354.46|12357.25|12357.25|12357.25|12357.25|12354.46|12354.46|0
1656660450000|2022-07-01 07:27:30|12355.67|12355.67|12364.62|12364.62|12364.62|12364.62|12354.08|12354.08|0
1656660460000|2022-07-01 07:27:40|12366.21|12366.21|12366.21|12366.21|12366.21|12366.21|12366.21|12366.21|0
1656660480000|2022-07-01 07:28:00|12364.62|12364.62|12363.22|12363.22|12364.62|12364.62|12357.63|12357.63|0
1656660500000|2022-07-01 07:28:20|12361.64|12361.64|12369.57|12369.57|12369.57|12369.57|12361.64|12361.64|0
1656660510000|2022-07-01 07:28:30|12367.99|12367.99|12367.99|12367.99|12367.99|12367.99|12367.99|12367.99|0
1656660520000|2022-07-01 07:28:40|12371.16|12371.16|12371.16|12371.16|12371.16|12371.16|12371.16|12371.16|0
1656660550000|2022-07-01 07:29:10|12366.97|12366.97|12366.97|12366.97|12366.97|12366.97|12366.97|12366.97|0
1656660560000|2022-07-01 07:29:20|12371.73|12371.73|12371.73|12371.73|12371.73|12371.73|12371.73|12371.73|0
1656660600000|2022-07-01 07:30:00|12370.14|12370.14|12370.14|12370.14|12370.14|12370.14|12370.14|12370.14|0
1656660620000|2022-07-01 07:30:20|12374.91|12374.91|12374.91|12374.91|12374.91|12374.91|12374.91|12374.91|0
1656660630000|2022-07-01 07:30:30|12373.32|12373.32|12373.32|12373.32|12373.32|12373.32|12373.32|12373.32|0
1656660640000|2022-07-01 07:30:40|12366.97|12366.97|12366.97|12366.97|12366.97|12366.97|12366.97|12366.97|0
1656660650000|2022-07-01 07:30:50|12371.73|12371.73|12371.73|12371.73|12371.73|12371.73|12371.73|12371.73|0
1656660670000|2022-07-01 07:31:10|12370.14|12370.14|12365.95|12365.95|12370.14|12370.14|12365.95|12365.95|0
1656660680000|2022-07-01 07:31:20|12365.49|12365.49|12365.49|12365.49|12365.49|12365.49|12365.49|12365.49|0
1656660710000|2022-07-01 07:31:50|12368.29|12368.29|12371.08|12371.08|12371.08|12371.08|12368.29|12368.29|0
1656660720000|2022-07-01 07:32:00|12367.91|12367.91|12367.91|12367.91|12367.91|12367.91|12367.91|12367.91|0
1656660730000|2022-07-01 07:32:10|12371.08|12371.08|12371.08|12371.08|12371.08|12371.08|12371.08|12371.08|0
1656660740000|2022-07-01 07:32:20|12372.48|12372.48|12372.48|12372.48|12372.48|12372.48|12372.48|12372.48|0
1656660750000|2022-07-01 07:32:30|12369.3|12369.3|12369.3|12369.3|12369.3|12369.3|12369.3|12369.3|0
1656660760000|2022-07-01 07:32:40|12377.24|12377.24|12377.24|12377.24|12377.24|12377.24|12377.24|12377.24|0
1656660770000|2022-07-01 07:32:50|12375.65|12375.65|12375.65|12375.65|12375.65|12375.65|12375.65|12375.65|0
1656660780000|2022-07-01 07:33:00|12374.07|12374.07|12374.07|12374.07|12374.07|12374.07|12374.07|12374.07|0
1656660810000|2022-07-01 07:33:30|12369.87|12369.87|12374.07|12374.07|12374.07|12374.07|12369.87|12369.87|0
1656660840000|2022-07-01 07:34:00|12367.72|12367.72|12367.72|12367.72|12367.72|12367.72|12367.72|12367.72|0
1656660870000|2022-07-01 07:34:30|12372.48|12372.48|12373.88|12373.88|12373.88|12373.88|12372.48|12372.48|0
1656660880000|2022-07-01 07:34:40|12381.81|12381.81|12381.81|12381.81|12381.81|12381.81|12381.81|12381.81|0
1656660900000|2022-07-01 07:35:00|12384.99|12384.99|12393.38|12393.38|12393.38|12393.38|12384.99|12384.99|0
1656660910000|2022-07-01 07:35:10|12391.98|12391.98|12391.98|12391.98|12391.98|12391.98|12391.98|12391.98|0
1656660920000|2022-07-01 07:35:20|12387.79|12387.79|12391.98|12391.98|12391.98|12391.98|12386.39|12386.39|0
1656660950000|2022-07-01 07:35:50|12384.8|12384.8|12384.8|12384.8|12384.8|12384.8|12384.8|12384.8|0
1656660980000|2022-07-01 07:36:20|12375.84|12375.84|12380.04|12380.04|12380.04|12380.04|12375.84|12375.84|0
1656661010000|2022-07-01 07:36:50|12382.83|12382.83|12382.83|12382.83|12382.83|12382.83|12382.83|12382.83|0
1656661030000|2022-07-01 07:37:10|12379.66|12379.66|12379.66|12379.66|12379.66|12379.66|12379.66|12379.66|0
1656661060000|2022-07-01 07:37:40|12378.26|12378.26|12378.26|12378.26|12378.26|12378.26|12378.26|12378.26|0
1656661110000|2022-07-01 07:38:30|12374.07|12374.07|12374.07|12374.07|12374.07|12374.07|12374.07|12374.07|0
1656661120000|2022-07-01 07:38:40|12372.48|12372.48|12375.65|12375.65|12375.65|12375.65|12372.48|12372.48|0
1656661140000|2022-07-01 07:39:00|12377.24|12377.24|12377.24|12377.24|12377.24|12377.24|12377.24|12377.24|0
1656661160000|2022-07-01 07:39:20|12369.3|12369.3|12369.3|12369.3|12369.3|12369.3|12369.3|12369.3|0
1656661180000|2022-07-01 07:39:40|12367.72|12367.72|12367.72|12367.72|12367.72|12367.72|12367.72|12367.72|0
1656661190000|2022-07-01 07:39:50|12359.78|12359.78|12359.78|12359.78|12359.78|12359.78|12359.78|12359.78|0
1656661210000|2022-07-01 07:40:10|12362.96|12362.96|12369.3|12369.3|12369.3|12369.3|12362.96|12362.96|0
1656661230000|2022-07-01 07:40:30|12362.96|12362.96|12361.37|12361.37|12362.96|12362.96|12361.37|12361.37|0
1656661260000|2022-07-01 07:41:00|12364.16|12364.16|12364.16|12364.16|12364.16|12364.16|12364.16|12364.16|0
1656661280000|2022-07-01 07:41:20|12362.58|12362.58|12362.58|12362.58|12362.58|12362.58|12362.58|12362.58|0
1656661300000|2022-07-01 07:41:40|12370.51|12370.51|12367.34|12367.34|12370.51|12370.51|12367.34|12367.34|0
1656661310000|2022-07-01 07:41:50|12365.75|12365.75|12370.51|12370.51|12370.51|12370.51|12365.75|12365.75|0
1656661330000|2022-07-01 07:42:10|12372.1|12372.1|12372.1|12372.1|12372.1|12372.1|12372.1|12372.1|0
1656661340000|2022-07-01 07:42:20|12367.34|12367.34|12367.34|12367.34|12367.34|12367.34|12367.34|12367.34|0
1656661450000|2022-07-01 07:44:10|12372.1|12372.1|12372.1|12372.1|12372.1|12372.1|12372.1|12372.1|0
1656661460000|2022-07-01 07:44:20|12370.51|12370.51|12370.51|12370.51|12370.51|12370.51|12370.51|12370.51|0
1656661490000|2022-07-01 07:44:50|12369.12|12369.12|12369.12|12369.12|12369.12|12369.12|12369.12|12369.12|0
1656661550000|2022-07-01 07:45:50|12365.94|12365.94|12361.75|12361.75|12365.94|12365.94|12361.75|12361.75|0
1656661560000|2022-07-01 07:46:00|12364.54|12364.54|12365.94|12365.94|12365.94|12365.94|12364.54|12364.54|0
1656661580000|2022-07-01 07:46:20|12372.29|12372.29|12382.83|12382.83|12382.83|12382.83|12372.29|12372.29|0
1656661600000|2022-07-01 07:46:40|12384.23|12384.23|12384.23|12384.23|12384.23|12384.23|12384.23|12384.23|0
1656661610000|2022-07-01 07:46:50|12388.42|12388.42|12388.42|12388.42|12388.42|12388.42|12388.42|12388.42|0
1656661630000|2022-07-01 07:47:10|12390.01|12390.01|12390.01|12390.01|12390.01|12390.01|12390.01|12390.01|0
1656661640000|2022-07-01 07:47:20|12391.6|12391.6|12393|12393|12393|12393|12391.6|12391.6|0
1656661680000|2022-07-01 07:48:00|12398.59|12398.59|12398.59|12398.59|12398.59|12398.59|12398.59|12398.59|0
1656661690000|2022-07-01 07:48:10|12405.58|12405.58|12418.28|12418.28|12418.28|12418.28|12405.58|12405.58|0
1656661710000|2022-07-01 07:48:30|12416.69|12416.69|12416.69|12416.69|12416.69|12416.69|12416.69|12416.69|0
1656661720000|2022-07-01 07:48:40|12413.89|12413.89|12415.29|12415.29|12415.29|12415.29|12413.89|12413.89|0
1656661740000|2022-07-01 07:49:00|12420.05|12420.05|12420.05|12420.05|12420.05|12420.05|12420.05|12420.05|0
1656661760000|2022-07-01 07:49:20|12421.45|12421.45|12421.45|12421.45|12421.45|12421.45|12421.45|12421.45|0
1656661770000|2022-07-01 07:49:30|12418.66|12418.66|12422.85|12422.85|12422.85|12422.85|12418.66|12418.66|0
1656661780000|2022-07-01 07:49:40|12426.02|12426.02|12429.2|12429.2|12429.2|12429.2|12426.02|12426.02|0
1656661790000|2022-07-01 07:49:50|12426.02|12426.02|12427.61|12427.61|12427.61|12427.61|12426.02|12426.02|0
1656661800000|2022-07-01 07:50:00|12432.37|12432.37|12432.37|12432.37|12432.37|12432.37|12432.37|12432.37|0
1656661860000|2022-07-01 07:51:00|12430.98|12430.98|12430.98|12430.98|12430.98|12430.98|12430.98|12430.98|0
1656661870000|2022-07-01 07:51:10|12432.56|12432.56|12432.56|12432.56|12432.56|12432.56|12432.56|12432.56|0
1656661910000|2022-07-01 07:51:50|12440.5|12440.5|12440.5|12440.5|12440.5|12440.5|12440.5|12440.5|0
1656661920000|2022-07-01 07:52:00|12441.42|12441.42|12436.66|12436.66|12441.42|12441.42|12436.66|12436.66|0
1656661930000|2022-07-01 07:52:10|12438.05|12438.05|12439.45|12439.45|12439.45|12439.45|12438.05|12438.05|0
1656661960000|2022-07-01 07:52:40|12436.66|12436.66|12436.66|12436.66|12436.66|12436.66|12436.66|12436.66|0
1656662030000|2022-07-01 07:53:50|12441.42|12441.42|12444.59|12444.59|12444.59|12444.59|12441.42|12441.42|0
1656662100000|2022-07-01 07:55:00|12450.94|12450.94|12450.94|12450.94|12450.94|12450.94|12450.94|12450.94|0
1656662150000|2022-07-01 07:55:50|12447.77|12447.77|12441.42|12441.42|12447.77|12447.77|12441.42|12441.42|0
1656662200000|2022-07-01 07:56:40|12440.96|12440.96|12440.96|12440.96|12440.96|12440.96|12440.96|12440.96|0
1656662220000|2022-07-01 07:57:00|12428|12428|12428|12428|12428|12428|12428|12428|0
1656662250000|2022-07-01 07:57:30|12432.76|12432.76|12432.76|12432.76|12432.76|12432.76|12432.76|12432.76|0
1656662280000|2022-07-01 07:58:00|12437.53|12437.53|12437.53|12437.53|12437.53|12437.53|12437.53|12437.53|0
1656662300000|2022-07-01 07:58:20|12433.33|12433.33|12433.33|12433.33|12433.33|12433.33|12433.33|12433.33|0
1656662340000|2022-07-01 07:59:00|12437.53|12437.53|12443.88|12443.88|12443.88|12443.88|12437.53|12437.53|0
1656662370000|2022-07-01 07:59:30|12445.46|12445.46|12445.46|12445.46|12445.46|12445.46|12445.46|12445.46|0
1656662380000|2022-07-01 07:59:40|12447.05|12447.05|12447.05|12447.05|12447.05|12447.05|12447.05|12447.05|0
1656662400000|2022-07-01 08:00:00|12450.22|12450.22|12450.68|12450.68|12450.68|12450.68|12447.43|12447.43|0
1656662410000|2022-07-01 08:00:10|12452.08|12452.08|12452.08|12452.08|12452.08|12452.08|12452.08|12452.08|0
1656662450000|2022-07-01 08:00:50|12447.32|12447.32|12448.91|12448.91|12450.49|12450.49|12447.32|12447.32|0
1656662470000|2022-07-01 08:01:10|12441.92|12441.92|12441.92|12441.92|12441.92|12441.92|12441.92|12441.92|0
1656662500000|2022-07-01 08:01:40|12445.09|12445.09|12445.09|12445.09|12445.09|12445.09|12445.09|12445.09|0
1656662530000|2022-07-01 08:02:10|12441.92|12441.92|12441.92|12441.92|12441.92|12441.92|12441.92|12441.92|0
1656662540000|2022-07-01 08:02:20|12439.12|12439.12|12438.74|12438.74|12441.92|12441.92|12438.74|12438.74|0
1656662570000|2022-07-01 08:02:50|12435.57|12435.57|12430.81|12430.81|12435.57|12435.57|12430.81|12430.81|0
1656662580000|2022-07-01 08:03:00|12429.43|12429.43|12429.43|12429.43|12429.43|12429.43|12429.43|12429.43|0
1656662630000|2022-07-01 08:03:50|12423.84|12423.84|12426.63|12426.63|12426.63|12426.63|12423.84|12423.84|0
1656662640000|2022-07-01 08:04:00|12428.03|12428.03|12407.39|12407.39|12428.03|12428.03|12407.39|12407.39|0
1656662650000|2022-07-01 08:04:10|12402.63|12402.63|12402.63|12402.63|12402.63|12402.63|12402.63|12402.63|0
1656662670000|2022-07-01 08:04:30|12397.87|12397.87|12397.87|12397.87|12397.87|12397.87|12397.87|12397.87|0
1656662690000|2022-07-01 08:04:50|12398.79|12398.79|12400.16|12400.16|12400.16|12400.16|12398.79|12398.79|0
1656662700000|2022-07-01 08:05:00|12394.57|12394.57|12394.57|12394.57|12394.57|12394.57|12394.57|12394.57|0
1656662740000|2022-07-01 08:05:40|12396.16|12396.16|12396.16|12396.16|12396.16|12396.16|12396.16|12396.16|0
1656662750000|2022-07-01 08:05:50|12399.34|12399.34|12408.67|12408.67|12408.67|12408.67|12399.34|12399.34|0
1656662760000|2022-07-01 08:06:00|12409.59|12409.59|12409.59|12409.59|12409.59|12409.59|12409.59|12409.59|0
1656662790000|2022-07-01 08:06:30|12413.78|12413.78|12413.78|12413.78|12413.78|12413.78|12413.78|12413.78|0
1656662800000|2022-07-01 08:06:40|12415.18|12415.18|12415.18|12415.18|12415.18|12415.18|12415.18|12415.18|0
1656662860000|2022-07-01 08:07:40|12394.54|12394.54|12397.72|12397.72|12397.72|12397.72|12394.54|12394.54|0
1656662920000|2022-07-01 08:08:40|12405.66|12405.66|12405.66|12405.66|12405.66|12405.66|12405.66|12405.66|0
1656662950000|2022-07-01 08:09:10|12404.26|12404.26|12408.45|12408.45|12408.45|12408.45|12404.26|12404.26|0
1656662960000|2022-07-01 08:09:20|12411.63|12411.63|12411.63|12411.63|12411.63|12411.63|12411.63|12411.63|0
1656662990000|2022-07-01 08:09:50|12413.21|12413.21|12411.63|12411.63|12413.21|12413.21|12411.63|12411.63|0
1656663020000|2022-07-01 08:10:20|12416.39|12416.39|12414.8|12414.8|12416.39|12416.39|12414.8|12414.8|0
1656663030000|2022-07-01 08:10:30|12415.72|12415.72|12426.64|12426.64|12426.64|12426.64|12415.72|12415.72|0
1656663040000|2022-07-01 08:10:40|12429.82|12429.82|12429.82|12429.82|12429.82|12429.82|12429.82|12429.82|0
1656663120000|2022-07-01 08:12:00|12431.4|12431.4|12437.75|12437.75|12437.75|12437.75|12431.4|12431.4|0
1656663150000|2022-07-01 08:12:30|12439.34|12439.34|12439.34|12439.34|12439.34|12439.34|12439.34|12439.34|0
1656663240000|2022-07-01 08:14:00|12452.04|12452.04|12448.87|12448.87|12452.04|12452.04|12448.87|12448.87|0
1656663280000|2022-07-01 08:14:40|12458.39|12458.39|12458.39|12458.39|12458.39|12458.39|12458.39|12458.39|0
1656663300000|2022-07-01 08:15:00|12450.45|12450.45|12450.45|12450.45|12450.45|12450.45|12450.45|12450.45|0
1656663310000|2022-07-01 08:15:10|12448.87|12448.87|12457.82|12457.82|12457.82|12457.82|12448.87|12448.87|0
1656663330000|2022-07-01 08:15:30|12461|12461|12462.39|12462.39|12462.39|12462.39|12461|12461|0
1656663370000|2022-07-01 08:16:10|12465.57|12465.57|12465.57|12465.57|12465.57|12465.57|12465.57|12465.57|0
1656663390000|2022-07-01 08:16:30|12464.17|12464.17|12464.17|12464.17|12464.17|12464.17|12464.17|12464.17|0
1656663430000|2022-07-01 08:17:10|12467.35|12467.35|12467.35|12467.35|12467.35|12467.35|12467.35|12467.35|0
1656663470000|2022-07-01 08:17:50|12468.93|12468.93|12456.23|12456.23|12468.93|12468.93|12456.23|12456.23|0
1656663490000|2022-07-01 08:18:10|12460.43|12460.43|12461.83|12461.83|12461.83|12461.83|12460.43|12460.43|0
1656663500000|2022-07-01 08:18:20|12463.41|12463.41|12463.41|12463.41|12463.41|12463.41|12463.41|12463.41|0
1656663510000|2022-07-01 08:18:30|12461.83|12461.83|12461.83|12461.83|12461.83|12461.83|12461.83|12461.83|0
1656663570000|2022-07-01 08:19:30|12466.02|12466.02|12466.02|12466.02|12466.02|12466.02|12466.02|12466.02|0
1656663590000|2022-07-01 08:19:50|12468.81|12468.81|12471.99|12471.99|12471.99|12471.99|12468.81|12468.81|0
1656663610000|2022-07-01 08:20:10|12475.16|12475.16|12475.16|12475.16|12475.16|12475.16|12475.16|12475.16|0
1656663630000|2022-07-01 08:20:30|12484.69|12484.69|12483.29|12483.29|12484.69|12484.69|12483.29|12483.29|0
1656663640000|2022-07-01 08:20:40|12478.53|12478.53|12478.53|12478.53|12478.53|12478.53|12478.53|12478.53|0
1656663650000|2022-07-01 08:20:50|12481.32|12481.32|12486.92|12486.92|12486.92|12486.92|12481.32|12481.32|0
1656663680000|2022-07-01 08:21:20|12491.68|12491.68|12491.68|12491.68|12491.68|12491.68|12491.68|12491.68|0
1656663690000|2022-07-01 08:21:30|12486.92|12486.92|12493.27|12493.27|12493.27|12493.27|12486.92|12486.92|0
1656663750000|2022-07-01 08:22:30|12491.87|12491.87|12489.07|12489.07|12491.87|12491.87|12489.07|12489.07|0
1656663780000|2022-07-01 08:23:00|12492.25|12492.25|12487.48|12487.48|12492.25|12492.25|12487.48|12487.48|0
1656663840000|2022-07-01 08:24:00|12497.01|12497.01|12497.01|12497.01|12497.01|12497.01|12497.01|12497.01|0
1656663860000|2022-07-01 08:24:20|12498.6|12498.6|12498.6|12498.6|12498.6|12498.6|12498.6|12498.6|0
1656663900000|2022-07-01 08:25:00|12494.4|12494.4|12491.23|12491.23|12494.4|12494.4|12491.23|12491.23|0
1656663910000|2022-07-01 08:25:10|12488.05|12488.05|12488.05|12488.05|12488.05|12488.05|12488.05|12488.05|0
1656663940000|2022-07-01 08:25:40|12489.45|12489.45|12495.8|12495.8|12497.39|12497.39|12489.45|12489.45|0
1656663950000|2022-07-01 08:25:50|12492.63|12492.63|12492.63|12492.63|12492.63|12492.63|12492.63|12492.63|0
1656663970000|2022-07-01 08:26:10|12494.46|12494.46|12494.46|12494.46|12494.46|12494.46|12494.46|12494.46|0
1656663980000|2022-07-01 08:26:20|12489.7|12489.7|12483.35|12483.35|12489.7|12489.7|12483.35|12483.35|0
1656664010000|2022-07-01 08:26:50|12486.15|12486.15|12486.15|12486.15|12486.15|12486.15|12486.15|12486.15|0
1656664050000|2022-07-01 08:27:30|12484.75|12484.75|12484.75|12484.75|12484.75|12484.75|12484.75|12484.75|0
1656664090000|2022-07-01 08:28:10|12491.1|12491.1|12491.1|12491.1|12491.1|12491.1|12491.1|12491.1|0
1656664130000|2022-07-01 08:28:50|12492.5|12492.5|12492.5|12492.5|12492.5|12492.5|12492.5|12492.5|0
1656664140000|2022-07-01 08:29:00|12490.91|12490.91|12492.5|12492.5|12492.5|12492.5|12490.91|12490.91|0
1656664160000|2022-07-01 08:29:20|12490.91|12490.91|12490.91|12490.91|12490.91|12490.91|12490.91|12490.91|0
1656664190000|2022-07-01 08:29:50|12483.92|12483.92|12483.92|12483.92|12483.92|12483.92|12483.92|12483.92|0
1656664200000|2022-07-01 08:30:00|12485.32|12485.32|12486.71|12486.71|12486.71|12486.71|12485.32|12485.32|0
1656664210000|2022-07-01 08:30:10|12486.26|12486.26|12483.08|12483.08|12486.26|12486.26|12483.08|12483.08|0
1656664240000|2022-07-01 08:30:40|12484.48|12484.48|12489.24|12489.24|12489.24|12489.24|12484.48|12484.48|0
1656664250000|2022-07-01 08:30:50|12490.83|12490.83|12487.65|12487.65|12490.83|12490.83|12487.65|12487.65|0
1656664280000|2022-07-01 08:31:20|12490.45|12490.45|12498.2|12498.2|12498.2|12498.2|12490.45|12490.45|0
1656664300000|2022-07-01 08:31:40|12495.02|12495.02|12499.78|12499.78|12499.78|12499.78|12495.02|12495.02|0
1656664320000|2022-07-01 08:32:00|12502.96|12502.96|12502.96|12502.96|12502.96|12502.96|12502.96|12502.96|0
1656664330000|2022-07-01 08:32:10|12507.72|12507.72|12507.72|12507.72|12507.72|12507.72|12507.72|12507.72|0
1656664350000|2022-07-01 08:32:30|12514.07|12514.07|12514.07|12514.07|12514.07|12514.07|12514.07|12514.07|0
1656664380000|2022-07-01 08:33:00|12507.72|12507.72|12505.94|12505.94|12507.72|12507.72|12504.55|12504.55|0
1656664420000|2022-07-01 08:33:40|12510.71|12510.71|12510.71|12510.71|12510.71|12510.71|12510.71|12510.71|0
1656664430000|2022-07-01 08:33:50|12504.36|12504.36|12504.36|12504.36|12504.36|12504.36|12504.36|12504.36|0
1656664440000|2022-07-01 08:34:00|12499.59|12499.59|12494.83|12494.83|12499.59|12499.59|12494.83|12494.83|0
1656664500000|2022-07-01 08:35:00|12499.59|12499.59|12502.39|12502.39|12502.39|12502.39|12499.59|12499.59|0
1656664550000|2022-07-01 08:35:50|12499.22|12499.22|12499.22|12499.22|12499.22|12499.22|12499.22|12499.22|0
1656664560000|2022-07-01 08:36:00|12500.61|12500.61|12500.61|12500.61|12500.61|12500.61|12500.61|12500.61|0
1656664580000|2022-07-01 08:36:20|12495.85|12495.85|12495.85|12495.85|12495.85|12495.85|12495.85|12495.85|0
1656664620000|2022-07-01 08:37:00|12497.25|12497.25|12503.6|12503.6|12503.6|12503.6|12497.25|12497.25|0
1656664640000|2022-07-01 08:37:20|12505|12505|12505|12505|12505|12505|12505|12505|0
1656664660000|2022-07-01 08:37:40|12508.17|12508.17|12509.76|12509.76|12509.76|12509.76|12508.17|12508.17|0
1656664740000|2022-07-01 08:39:00|12511.16|12511.16|12512.55|12512.55|12512.55|12512.55|12511.16|12511.16|0
1656664750000|2022-07-01 08:39:10|12513.93|12513.93|12513.93|12513.93|12513.93|12513.93|12513.93|12513.93|0
1656664760000|2022-07-01 08:39:20|12518.12|12518.12|12518.12|12518.12|12518.12|12518.12|12518.12|12518.12|0
1656664770000|2022-07-01 08:39:30|12518.58|12518.58|12518.58|12518.58|12518.58|12518.58|12518.58|12518.58|0
1656664810000|2022-07-01 08:40:10|12519.98|12519.98|12522.78|12522.78|12522.78|12522.78|12519.98|12519.98|0
1656664820000|2022-07-01 08:40:20|12519.98|12519.98|12519.98|12519.98|12519.98|12519.98|12519.98|12519.98|0
1656664840000|2022-07-01 08:40:40|12532.68|12532.68|12526.33|12526.33|12532.68|12532.68|12526.33|12526.33|0
1656664890000|2022-07-01 08:41:30|12523.16|12523.16|12523.16|12523.16|12523.16|12523.16|12523.16|12523.16|0
1656664910000|2022-07-01 08:41:50|12519.98|12519.98|12519.98|12519.98|12519.98|12519.98|12519.98|12519.98|0
1656664940000|2022-07-01 08:42:20|12515.79|12515.79|12515.79|12515.79|12515.79|12515.79|12515.79|12515.79|0
1656664970000|2022-07-01 08:42:50|12512.61|12512.61|12512.61|12512.61|12512.61|12512.61|12512.61|12512.61|0
1656664980000|2022-07-01 08:43:00|12511.03|12511.03|12511.03|12511.03|12511.03|12511.03|12511.03|12511.03|0
1656664990000|2022-07-01 08:43:10|12512.61|12512.61|12514.2|12514.2|12514.2|12514.2|12512.61|12512.61|0
1656665030000|2022-07-01 08:43:50|12515.6|12515.6|12518.77|12518.77|12518.77|12518.77|12515.6|12515.6|0
1656665060000|2022-07-01 08:44:20|12515.6|12515.6|12515.6|12515.6|12515.6|12515.6|12515.6|12515.6|0
1656665090000|2022-07-01 08:44:50|12512.42|12512.42|12512.42|12512.42|12512.42|12512.42|12512.42|12512.42|0
1656665120000|2022-07-01 08:45:20|12509.25|12509.25|12509.25|12509.25|12509.25|12509.25|12509.25|12509.25|0
1656665190000|2022-07-01 08:46:30|12510.84|12510.84|12510.84|12510.84|12510.84|12510.84|12510.84|12510.84|0
1656665200000|2022-07-01 08:46:40|12514.01|12514.01|12518.2|12518.2|12518.2|12518.2|12514.01|12514.01|0
1656665210000|2022-07-01 08:46:50|12522.4|12522.4|12534.89|12534.89|12534.89|12534.89|12522.4|12522.4|0
1656665230000|2022-07-01 08:47:10|12533.3|12533.3|12533.3|12533.3|12533.3|12533.3|12533.3|12533.3|0
1656665250000|2022-07-01 08:47:30|12539.65|12539.65|12539.65|12539.65|12539.65|12539.65|12539.65|12539.65|0
1656665350000|2022-07-01 08:49:10|12541.05|12541.05|12546.64|12546.64|12546.64|12546.64|12541.05|12541.05|0
1656665380000|2022-07-01 08:49:40|12551.4|12551.4|12548.23|12548.23|12551.4|12551.4|12548.23|12548.23|0
1656665480000|2022-07-01 08:51:20|12544.03|12544.03|12544.03|12544.03|12544.03|12544.03|12544.03|12544.03|0
1656665490000|2022-07-01 08:51:30|12545.62|12545.62|12545.62|12545.62|12545.62|12545.62|12545.62|12545.62|0
1656665510000|2022-07-01 08:51:50|12548.79|12548.79|12548.79|12548.79|12548.79|12548.79|12548.79|12548.79|0
1656665580000|2022-07-01 08:53:00|12552.76|12552.76|12552.76|12552.76|12552.76|12552.76|12552.76|12552.76|0
1656665610000|2022-07-01 08:53:30|12548.79|12548.79|12544.6|12544.6|12548.79|12548.79|12543.2|12543.2|0
1656665640000|2022-07-01 08:54:00|12538.25|12538.25|12536.66|12536.66|12541.43|12541.43|12536.66|12536.66|0
1656665650000|2022-07-01 08:54:10|12541.43|12541.43|12541.43|12541.43|12541.43|12541.43|12541.43|12541.43|0
1656665670000|2022-07-01 08:54:30|12544.22|12544.22|12547.02|12547.02|12547.02|12547.02|12538.63|12538.63|0
1656665710000|2022-07-01 08:55:10|12548.42|12548.42|12548.42|12548.42|12548.42|12548.42|12548.42|12548.42|0
1656665750000|2022-07-01 08:55:50|12546.83|12546.83|12546.83|12546.83|12546.83|12546.83|12546.83|12546.83|0
1656665760000|2022-07-01 08:56:00|12545.24|12545.24|12546.83|12546.83|12546.83|12546.83|12545.24|12545.24|0
1656665840000|2022-07-01 08:57:20|12548.42|12548.42|12550|12550|12550|12550|12548.42|12548.42|0
1656665880000|2022-07-01 08:58:00|12551.59|12551.59|12550|12550|12551.59|12551.59|12550|12550|0
1656665910000|2022-07-01 08:58:30|12551.59|12551.59|12550|12550|12551.59|12551.59|12550|12550|0
1656665980000|2022-07-01 08:59:40|12548.42|12548.42|12547.02|12547.02|12548.42|12548.42|12547.02|12547.02|0
1656665990000|2022-07-01 08:59:50|12545.43|12545.43|12545.43|12545.43|12545.43|12545.43|12545.43|12545.43|0
1656666000000|2022-07-01 09:00:00|12539.08|12539.08|12536.28|12536.28|12539.08|12539.08|12536.28|12536.28|0
1656666010000|2022-07-01 09:00:10|12537.87|12537.87|12536.28|12536.28|12537.87|12537.87|12536.28|12536.28|0
1656666030000|2022-07-01 09:00:30|12534.89|12534.89|12534.89|12534.89|12534.89|12534.89|12534.89|12534.89|0
1656666070000|2022-07-01 09:01:10|12535.35|12535.35|12535.35|12535.35|12535.35|12535.35|12535.35|12535.35|0
1656666120000|2022-07-01 09:02:00|12538.52|12538.52|12538.52|12538.52|12538.52|12538.52|12538.52|12538.52|0
1656666130000|2022-07-01 09:02:10|12538.98|12538.98|12539.36|12539.36|12539.36|12539.36|12536.18|12536.18|0
1656666140000|2022-07-01 09:02:20|12540.76|12540.76|12542.16|12542.16|12542.16|12542.16|12540.76|12540.76|0
1656666170000|2022-07-01 09:02:50|12546.92|12546.92|12546.92|12546.92|12546.92|12546.92|12546.92|12546.92|0
1656666250000|2022-07-01 09:04:10|12545.33|12545.33|12545.33|12545.33|12545.33|12545.33|12545.33|12545.33|0
1656666260000|2022-07-01 09:04:20|12546.92|12546.92|12546.92|12546.92|12546.92|12546.92|12546.92|12546.92|0
1656666280000|2022-07-01 09:04:40|12550.89|12550.89|12545.52|12545.52|12550.89|12550.89|12545.52|12545.52|0
1656666350000|2022-07-01 09:05:50|12549.71|12549.71|12556.48|12556.48|12557.65|12557.65|12549.71|12549.71|0
1656666480000|2022-07-01 09:08:00|12544.57|12544.57|12546.16|12546.16|12546.16|12546.16|12544.57|12544.57|0
1656666490000|2022-07-01 09:08:10|12547.75|12547.75|12547.75|12547.75|12547.75|12547.75|12547.75|12547.75|0
1656666500000|2022-07-01 09:08:20|12552.51|12552.51|12556.7|12556.7|12556.7|12556.7|12552.51|12552.51|0
1656666610000|2022-07-01 09:10:10|12557.16|12557.16|12557.16|12557.16|12557.16|12557.16|12557.16|12557.16|0
1656666630000|2022-07-01 09:10:30|12558.56|12558.56|12558.56|12558.56|12558.56|12558.56|12558.56|12558.56|0
1656666640000|2022-07-01 09:10:40|12562.75|12562.75|12562.75|12562.75|12562.75|12562.75|12562.75|12562.75|0
1656666650000|2022-07-01 09:10:50|12564.15|12564.15|12564.15|12564.15|12564.15|12564.15|12564.15|12564.15|0
1656666680000|2022-07-01 09:11:20|12562.75|12562.75|12562.75|12562.75|12562.75|12562.75|12562.75|12562.75|0
1656666710000|2022-07-01 09:11:50|12561.16|12561.16|12561.16|12561.16|12561.16|12561.16|12561.16|12561.16|0
1656666770000|2022-07-01 09:12:50|12566.72|12566.72|12566.72|12566.72|12566.72|12566.72|12566.72|12566.72|0
1656666790000|2022-07-01 09:13:10|12563.93|12563.93|12559.96|12559.96|12563.93|12563.93|12559.96|12559.96|0
1656666800000|2022-07-01 09:13:20|12562.75|12562.75|12562.75|12562.75|12562.75|12562.75|12562.75|12562.75|0
1656666880000|2022-07-01 09:14:40|12560.46|12560.46|12560.46|12560.46|12560.46|12560.46|12560.46|12560.46|0
1656666930000|2022-07-01 09:15:30|12568.39|12568.39|12568.39|12568.39|12568.39|12568.39|12568.39|12568.39|0
1656667020000|2022-07-01 09:17:00|12572.36|12572.36|12568.39|12568.39|12572.36|12572.36|12568.39|12568.39|0
1656667080000|2022-07-01 09:18:00|12562.8|12562.8|12562.8|12562.8|12562.8|12562.8|12562.8|12562.8|0
1656667120000|2022-07-01 09:18:40|12561.4|12561.4|12561.4|12561.4|12561.4|12561.4|12561.4|12561.4|0
1656667200000|2022-07-01 09:20:00|12564.2|12564.2|12564.2|12564.2|12564.2|12564.2|12564.2|12564.2|0
1656667230000|2022-07-01 09:20:30|12568.17|12568.17|12568.17|12568.17|12568.17|12568.17|12568.17|12568.17|0
1656667350000|2022-07-01 09:22:30|12572.14|12572.14|12565.15|12565.15|12572.14|12572.14|12565.15|12565.15|0
1656667420000|2022-07-01 09:23:40|12563.75|12563.75|12573.31|12573.31|12573.31|12573.31|12563.75|12563.75|0
1656667430000|2022-07-01 09:23:50|12577.28|12577.28|12580.07|12580.07|12580.07|12580.07|12577.28|12577.28|0
1656667450000|2022-07-01 09:24:10|12584.04|12584.04|12584.04|12584.04|12584.04|12584.04|12584.04|12584.04|0
1656667460000|2022-07-01 09:24:20|12581.25|12581.25|12581.25|12581.25|12581.25|12581.25|12581.25|12581.25|0
1656667530000|2022-07-01 09:25:30|12577.28|12577.28|12577.28|12577.28|12577.28|12577.28|12577.28|12577.28|0
1656667610000|2022-07-01 09:26:50|12581.25|12581.25|12581.25|12581.25|12581.25|12581.25|12581.25|12581.25|0
1656667620000|2022-07-01 09:27:00|12585.22|12585.22|12577.05|12577.05|12585.22|12585.22|12577.05|12577.05|0
1656667630000|2022-07-01 09:27:10|12573.09|12573.09|12572.63|12572.63|12573.09|12573.09|12572.63|12572.63|0
1656667750000|2022-07-01 09:29:10|12568.66|12568.66|12568.66|12568.66|12568.66|12568.66|12568.66|12568.66|0
1656667770000|2022-07-01 09:29:30|12564.69|12564.69|12564.69|12564.69|12564.69|12564.69|12564.69|12564.69|0
1656667780000|2022-07-01 09:29:40|12560.72|12560.72|12555.35|12555.35|12560.72|12560.72|12555.35|12555.35|0
1656667800000|2022-07-01 09:30:00|12553.96|12553.96|12553.96|12553.96|12553.96|12553.96|12553.96|12553.96|0
1656667830000|2022-07-01 09:30:30|12549.99|12549.99|12546.02|12546.02|12549.99|12549.99|12546.02|12546.02|0
1656667960000|2022-07-01 09:32:40|12541.26|12541.26|12549.99|12549.99|12549.99|12549.99|12541.26|12541.26|0
1656668040000|2022-07-01 09:34:00|12546.02|12546.02|12546.02|12546.02|12546.02|12546.02|12546.02|12546.02|0
1656668050000|2022-07-01 09:34:10|12544.43|12544.43|12544.43|12544.43|12544.43|12544.43|12544.43|12544.43|0
1656668080000|2022-07-01 09:34:40|12543.03|12543.03|12543.03|12543.03|12543.03|12543.03|12543.03|12543.03|0
1656668100000|2022-07-01 09:35:00|12548.59|12548.59|12548.59|12548.59|12548.59|12548.59|12548.59|12548.59|0
1656668110000|2022-07-01 09:35:10|12552.78|12552.78|12554.18|12554.18|12554.18|12554.18|12552.78|12552.78|0
1656668120000|2022-07-01 09:35:20|12558.15|12558.15|12558.15|12558.15|12558.15|12558.15|12558.15|12558.15|0
1656668210000|2022-07-01 09:36:50|12554.18|12554.18|12554.18|12554.18|12554.18|12554.18|12554.18|12554.18|0
1656668230000|2022-07-01 09:37:10|12554.64|12554.64|12560.23|12560.23|12560.23|12560.23|12554.64|12554.64|0
1656668290000|2022-07-01 09:38:10|12562.07|12562.07|12562.53|12562.53|12562.53|12562.53|12562.07|12562.07|0
1656668320000|2022-07-01 09:38:40|12562.99|12562.99|12562.99|12562.99|12562.99|12562.99|12562.99|12562.99|0
1656668390000|2022-07-01 09:39:50|12559.02|12559.02|12559.02|12559.02|12559.02|12559.02|12559.02|12559.02|0
1656668400000|2022-07-01 09:40:00|12562.99|12562.99|12562.99|12562.99|12562.99|12562.99|12562.99|12562.99|0
1656668510000|2022-07-01 09:41:50|12566.96|12566.96|12566.96|12566.96|12566.96|12566.96|12566.96|12566.96|0
1656668550000|2022-07-01 09:42:30|12569.75|12569.75|12569.75|12569.75|12569.75|12569.75|12569.75|12569.75|0
1656668560000|2022-07-01 09:42:40|12573.94|12573.94|12573.94|12573.94|12573.94|12573.94|12573.94|12573.94|0
1656668590000|2022-07-01 09:43:10|12577.91|12577.91|12577.91|12577.91|12577.91|12577.91|12577.91|12577.91|0
1656668660000|2022-07-01 09:44:20|12572.32|12572.32|12592.16|12592.16|12592.16|12592.16|12572.32|12572.32|0
1656668670000|2022-07-01 09:44:30|12584.23|12584.23|12584.23|12584.23|12584.23|12584.23|12580.26|12580.26|0
1656668690000|2022-07-01 09:44:50|12588.2|12588.2|12588.2|12588.2|12588.2|12588.2|12588.2|12588.2|0
1656668710000|2022-07-01 09:45:10|12584.23|12584.23|12582.83|12582.83|12584.23|12584.23|12582.83|12582.83|0
1656668720000|2022-07-01 09:45:20|12578.86|12578.86|12570.92|12570.92|12578.86|12578.86|12570.92|12570.92|0
1656668770000|2022-07-01 09:46:10|12559.02|12559.02|12559.02|12559.02|12559.02|12559.02|12559.02|12559.02|0
1656668790000|2022-07-01 09:46:30|12562.99|12562.99|12562.99|12562.99|12562.99|12562.99|12562.99|12562.99|0
1656668840000|2022-07-01 09:47:20|12563.45|12563.45|12562.05|12562.05|12563.45|12563.45|12562.05|12562.05|0
1656668930000|2022-07-01 09:48:50|12566.02|12566.02|12566.02|12566.02|12566.02|12566.02|12566.02|12566.02|0
1656668940000|2022-07-01 09:49:00|12569.99|12569.99|12569.99|12569.99|12569.99|12569.99|12569.99|12569.99|0
1656668950000|2022-07-01 09:49:10|12573.95|12573.95|12577.92|12577.92|12577.92|12577.92|12573.95|12573.95|0
1656669000000|2022-07-01 09:50:00|12581.89|12581.89|12581.89|12581.89|12581.89|12581.89|12581.89|12581.89|0
1656669030000|2022-07-01 09:50:30|12579.1|12579.1|12580.49|12580.49|12580.49|12580.49|12579.1|12579.1|0
1656669230000|2022-07-01 09:53:50|12579.1|12579.1|12586.08|12586.08|12586.08|12586.08|12579.1|12579.1|0
1656669240000|2022-07-01 09:54:00|12590.05|12590.05|12590.05|12590.05|12590.05|12590.05|12590.05|12590.05|0
1656669290000|2022-07-01 09:54:50|12588.66|12588.66|12588.66|12588.66|12588.66|12588.66|12588.66|12588.66|0
1656669310000|2022-07-01 09:55:10|12584.69|12584.69|12584.69|12584.69|12584.69|12584.69|12584.69|12584.69|0
1656669320000|2022-07-01 09:55:20|12580.72|12580.72|12580.72|12580.72|12580.72|12580.72|12580.72|12580.72|0
1656669360000|2022-07-01 09:56:00|12582.12|12582.12|12582.12|12582.12|12582.12|12582.12|12582.12|12582.12|0
1656669380000|2022-07-01 09:56:20|12574.18|12574.18|12566.24|12566.24|12574.18|12574.18|12566.24|12566.24|0
1656669400000|2022-07-01 09:56:40|12574.18|12574.18|12574.18|12574.18|12574.18|12574.18|12574.18|12574.18|0
1656669420000|2022-07-01 09:57:00|12575.58|12575.58|12579.77|12579.77|12579.77|12579.77|12575.58|12575.58|0
1656669450000|2022-07-01 09:57:30|12588.16|12588.16|12588.16|12588.16|12588.16|12588.16|12588.16|12588.16|0
1656669530000|2022-07-01 09:58:50|12583.96|12583.96|12583.96|12583.96|12583.96|12583.96|12583.96|12583.96|0
1656669550000|2022-07-01 09:59:10|12581.17|12581.17|12583.96|12583.96|12583.96|12583.96|12581.17|12581.17|0
1656669580000|2022-07-01 09:59:40|12585.36|12585.36|12585.36|12585.36|12585.36|12585.36|12585.36|12585.36|0
1656669710000|2022-07-01 10:01:50|12583.96|12583.96|12573.45|12573.45|12585.36|12585.36|12573.45|12573.45|0
1656669720000|2022-07-01 10:02:00|12570.28|12570.28|12573.45|12573.45|12573.45|12573.45|12570.28|12570.28|0
1656669760000|2022-07-01 10:02:40|12570.28|12570.28|12570.28|12570.28|12570.28|12570.28|12570.28|12570.28|0
1656669780000|2022-07-01 10:03:00|12564.69|12564.69|12564.69|12564.69|12564.69|12564.69|12564.69|12564.69|0
1656669830000|2022-07-01 10:03:50|12563.29|12563.29|12563.29|12563.29|12563.29|12563.29|12563.29|12563.29|0
1656669860000|2022-07-01 10:04:20|12561.7|12561.7|12558.91|12558.91|12561.7|12561.7|12558.91|12558.91|0
1656669870000|2022-07-01 10:04:30|12557.32|12557.32|12557.32|12557.32|12557.32|12557.32|12557.32|12557.32|0
1656669920000|2022-07-01 10:05:20|12558.91|12558.91|12558.91|12558.91|12558.91|12558.91|12558.91|12558.91|0
1656669940000|2022-07-01 10:05:40|12556.11|12556.11|12556.11|12556.11|12556.11|12556.11|12556.11|12556.11|0
1656669950000|2022-07-01 10:05:50|12552.94|12552.94|12551.35|12551.35|12552.94|12552.94|12551.35|12551.35|0
1656669990000|2022-07-01 10:06:30|12549.76|12549.76|12549.76|12549.76|12549.76|12549.76|12549.76|12549.76|0
1656670030000|2022-07-01 10:07:10|12548.18|12548.18|12548.18|12548.18|12548.18|12548.18|12548.18|12548.18|0
1656670080000|2022-07-01 10:08:00|12546.59|12546.59|12549.76|12549.76|12549.76|12549.76|12546.59|12546.59|0
1656670100000|2022-07-01 10:08:20|12546.97|12546.97|12546.97|12546.97|12546.97|12546.97|12546.97|12546.97|0
1656670110000|2022-07-01 10:08:30|12545.57|12545.57|12545.57|12545.57|12545.57|12545.57|12545.57|12545.57|0
1656670130000|2022-07-01 10:08:50|12543.98|12543.98|12543.98|12543.98|12543.98|12543.98|12543.98|12543.98|0
1656670170000|2022-07-01 10:09:30|12538.39|12538.39|12541.19|12541.19|12541.19|12541.19|12538.39|12538.39|0
1656670180000|2022-07-01 10:09:40|12528.49|12528.49|12533.06|12533.06|12533.06|12533.06|12528.49|12528.49|0
1656670190000|2022-07-01 10:09:50|12536.23|12536.23|12531.47|12531.47|12536.23|12536.23|12531.47|12531.47|0
1656670200000|2022-07-01 10:10:00|12536.23|12536.23|12534.65|12534.65|12536.23|12536.23|12534.65|12534.65|0
1656670270000|2022-07-01 10:11:10|12533.06|12533.06|12528.3|12528.3|12536.23|12536.23|12528.3|12528.3|0
1656670280000|2022-07-01 10:11:20|12531.47|12531.47|12531.47|12531.47|12531.47|12531.47|12531.47|12531.47|0
1656670320000|2022-07-01 10:12:00|12529.88|12529.88|12534.27|12534.27|12534.27|12534.27|12529.88|12529.88|0
1656670330000|2022-07-01 10:12:10|12539.03|12539.03|12539.03|12539.03|12539.03|12539.03|12539.03|12539.03|0
1656670340000|2022-07-01 10:12:20|12542.2|12542.2|12542.2|12542.2|12542.2|12542.2|12542.2|12542.2|0
1656670350000|2022-07-01 10:12:30|12539.41|12539.41|12540.81|12540.81|12540.81|12540.81|12539.41|12539.41|0
1656670370000|2022-07-01 10:12:50|12539.22|12539.22|12536.42|12536.42|12539.22|12539.22|12533.63|12533.63|0
1656670380000|2022-07-01 10:13:00|12540.62|12540.62|12542.02|12542.02|12542.02|12542.02|12540.62|12540.62|0
1656670390000|2022-07-01 10:13:10|12545.19|12545.19|12545.19|12545.19|12545.19|12545.19|12545.19|12545.19|0
1656670400000|2022-07-01 10:13:20|12548.36|12548.36|12551.16|12551.16|12551.16|12551.16|12548.36|12548.36|0
1656670470000|2022-07-01 10:14:30|12554.34|12554.34|12554.34|12554.34|12554.34|12554.34|12554.34|12554.34|0
1656670480000|2022-07-01 10:14:40|12552.75|12552.75|12552.75|12552.75|12552.75|12552.75|12552.75|12552.75|0
1656670520000|2022-07-01 10:15:20|12554.34|12554.34|12554.34|12554.34|12554.34|12554.34|12554.34|12554.34|0
1656670530000|2022-07-01 10:15:30|12555.92|12555.92|12555.92|12555.92|12555.92|12555.92|12555.92|12555.92|0
1656670550000|2022-07-01 10:15:50|12557.51|12557.51|12559.1|12559.1|12559.1|12559.1|12557.51|12557.51|0
1656670560000|2022-07-01 10:16:00|12557.7|12557.7|12556.3|12556.3|12557.7|12557.7|12556.3|12556.3|0
1656670580000|2022-07-01 10:16:20|12559.48|12559.48|12559.48|12559.48|12559.48|12559.48|12559.48|12559.48|0
1656670630000|2022-07-01 10:17:10|12563.45|12563.45|12563.45|12563.45|12563.45|12563.45|12563.45|12563.45|0
1656670660000|2022-07-01 10:17:40|12567.41|12567.41|12567.41|12567.41|12567.41|12567.41|12567.41|12567.41|0
1656670800000|2022-07-01 10:20:00|12568.33|12568.33|12569.25|12569.25|12569.25|12569.25|12568.33|12568.33|0
1656670820000|2022-07-01 10:20:20|12570.63|12570.63|12570.63|12570.63|12570.63|12570.63|12570.63|12570.63|0
1656670860000|2022-07-01 10:21:00|12566.66|12566.66|12566.66|12566.66|12566.66|12566.66|12566.66|12566.66|0
1656670930000|2022-07-01 10:22:10|12570.63|12570.63|12570.63|12570.63|12570.63|12570.63|12570.63|12570.63|0
1656671110000|2022-07-01 10:25:10|12567.83|12567.83|12567.83|12567.83|12567.83|12567.83|12566.43|12566.43|0
1656671120000|2022-07-01 10:25:20|12565.04|12565.04|12565.04|12565.04|12565.04|12565.04|12565.04|12565.04|0
1656671140000|2022-07-01 10:25:40|12563.64|12563.64|12563.64|12563.64|12563.64|12563.64|12563.64|12563.64|0
1656671150000|2022-07-01 10:25:50|12555.7|12555.7|12555.7|12555.7|12555.7|12555.7|12555.7|12555.7|0
1656671230000|2022-07-01 10:27:10|12550.94|12550.94|12550.94|12550.94|12552.53|12552.53|12550.94|12550.94|0
1656671240000|2022-07-01 10:27:20|12543.95|12543.95|12543.95|12543.95|12543.95|12543.95|12543.95|12543.95|0
1656671250000|2022-07-01 10:27:30|12542.55|12542.55|12542.55|12542.55|12542.55|12542.55|12542.55|12542.55|0
1656671260000|2022-07-01 10:27:40|12540.72|12540.72|12540.72|12540.72|12540.72|12540.72|12540.72|12540.72|0
1656671360000|2022-07-01 10:29:20|12542.11|12542.11|12543.51|12543.51|12543.51|12543.51|12542.11|12542.11|0
1656671370000|2022-07-01 10:29:30|12544.91|12544.91|12544.91|12544.91|12544.91|12544.91|12544.91|12544.91|0
1656671390000|2022-07-01 10:29:50|12546.31|12546.31|12544.91|12544.91|12546.31|12546.31|12544.91|12544.91|0
1656671400000|2022-07-01 10:30:00|12548.08|12548.08|12551.07|12551.07|12551.07|12551.07|12548.08|12548.08|0
1656671410000|2022-07-01 10:30:10|12555.26|12555.26|12555.26|12555.26|12555.26|12555.26|12555.26|12555.26|0
1656671420000|2022-07-01 10:30:20|12553.68|12553.68|12550.88|12550.88|12553.68|12553.68|12550.88|12550.88|0
1656671480000|2022-07-01 10:31:20|12548.08|12548.08|12548.08|12548.08|12548.08|12548.08|12548.08|12548.08|0
1656671490000|2022-07-01 10:31:30|12549.67|12549.67|12549.67|12549.67|12549.67|12549.67|12549.67|12549.67|0
1656671500000|2022-07-01 10:31:40|12552.47|12552.47|12552.47|12552.47|12552.47|12552.47|12552.47|12552.47|0
1656671510000|2022-07-01 10:31:50|12550.88|12550.88|12552.47|12552.47|12552.47|12552.47|12550.88|12550.88|0
1656671520000|2022-07-01 10:32:00|12556.44|12556.44|12556.44|12556.44|12556.44|12556.44|12556.44|12556.44|0
1656671600000|2022-07-01 10:33:20|12550.88|12550.88|12544.53|12544.53|12550.88|12550.88|12542.94|12542.94|0
1656671610000|2022-07-01 10:33:30|12546.91|12546.91|12547.71|12547.71|12547.71|12547.71|12546.91|12546.91|0
1656671620000|2022-07-01 10:33:40|12542.94|12542.94|12546.12|12546.12|12546.12|12546.12|12542.94|12542.94|0
1656671660000|2022-07-01 10:34:20|12536.33|12536.33|12536.33|12536.33|12536.33|12536.33|12536.33|12536.33|0
1656671680000|2022-07-01 10:34:40|12531.57|12531.57|12531.57|12531.57|12531.57|12531.57|12531.57|12531.57|0
1656671710000|2022-07-01 10:35:10|12532.97|12532.97|12532.97|12532.97|12532.97|12532.97|12532.97|12532.97|0
1656671740000|2022-07-01 10:35:40|12536.14|12536.14|12538.94|12538.94|12538.94|12538.94|12536.14|12536.14|0
1656671750000|2022-07-01 10:35:50|12537.56|12537.56|12540.74|12540.74|12540.74|12540.74|12537.56|12537.56|0
1656671780000|2022-07-01 10:36:20|12539.15|12539.15|12539.15|12539.15|12539.15|12539.15|12539.15|12539.15|0
1656671810000|2022-07-01 10:36:50|12537.56|12537.56|12537.56|12537.56|12537.56|12537.56|12537.56|12537.56|0
1656671820000|2022-07-01 10:37:00|12536.16|12536.16|12536.16|12536.16|12536.16|12536.16|12536.16|12536.16|0
1656671840000|2022-07-01 10:37:20|12531.4|12531.4|12531.4|12531.4|12531.4|12531.4|12531.4|12531.4|0
1656671870000|2022-07-01 10:37:50|12530.94|12530.94|12530.94|12530.94|12530.94|12530.94|12530.94|12530.94|0
1656671880000|2022-07-01 10:38:00|12523.01|12523.01|12523.01|12523.01|12523.01|12523.01|12523.01|12523.01|0
1656671920000|2022-07-01 10:38:40|12526.18|12526.18|12526.18|12526.18|12526.18|12526.18|12526.18|12526.18|0
1656671930000|2022-07-01 10:38:50|12520.59|12520.59|12520.59|12520.59|12520.59|12520.59|12520.59|12520.59|0
1656671940000|2022-07-01 10:39:00|12522.18|12522.18|12524.97|12524.97|12524.97|12524.97|12522.18|12522.18|0
1656671980000|2022-07-01 10:39:40|12521.8|12521.8|12521.8|12521.8|12521.8|12521.8|12521.8|12521.8|0
1656671990000|2022-07-01 10:39:50|12520.21|12520.21|12520.21|12520.21|12520.21|12520.21|12520.21|12520.21|0
1656672010000|2022-07-01 10:40:10|12518.81|12518.81|12517.41|12517.41|12518.81|12518.81|12517.41|12517.41|0
1656672030000|2022-07-01 10:40:30|12514.24|12514.24|12515.83|12515.83|12515.83|12515.83|12514.24|12514.24|0
1656672040000|2022-07-01 10:40:40|12513.03|12513.03|12513.03|12513.03|12513.03|12513.03|12513.03|12513.03|0
1656672050000|2022-07-01 10:40:50|12510.24|12510.24|12513.03|12513.03|12513.03|12513.03|12510.24|12510.24|0
1656672120000|2022-07-01 10:42:00|12509.86|12509.86|12509.86|12509.86|12509.86|12509.86|12509.86|12509.86|0
1656672170000|2022-07-01 10:42:50|12511.44|12511.44|12511.44|12511.44|12511.44|12511.44|12511.44|12511.44|0
1656672180000|2022-07-01 10:43:00|12508.27|12508.27|12508.27|12508.27|12508.27|12508.27|12508.27|12508.27|0
1656672190000|2022-07-01 10:43:10|12506.68|12506.68|12508.27|12508.27|12508.27|12508.27|12506.68|12506.68|0
1656672240000|2022-07-01 10:44:00|12505.09|12505.09|12505.09|12505.09|12505.09|12505.09|12505.09|12505.09|0
1656672300000|2022-07-01 10:45:00|12501.92|12501.92|12501.92|12501.92|12501.92|12501.92|12501.92|12501.92|0
1656672310000|2022-07-01 10:45:10|12503.51|12503.51|12493.72|12493.72|12503.51|12503.51|12493.72|12493.72|0
1656672330000|2022-07-01 10:45:30|12492.13|12492.13|12492.13|12492.13|12492.13|12492.13|12492.13|12492.13|0
1656672340000|2022-07-01 10:45:40|12495.31|12495.31|12496.9|12496.9|12496.9|12496.9|12495.31|12495.31|0
1656672350000|2022-07-01 10:45:50|12493.72|12493.72|12493.72|12493.72|12493.72|12493.72|12493.72|12493.72|0
1656672380000|2022-07-01 10:46:20|12495.31|12495.31|12495.31|12495.31|12495.31|12495.31|12495.31|12495.31|0
1656672420000|2022-07-01 10:47:00|12492.13|12492.13|12487.37|12487.37|12492.13|12492.13|12487.37|12487.37|0
1656672580000|2022-07-01 10:49:40|12484.2|12484.2|12485.79|12485.79|12485.79|12485.79|12484.2|12484.2|0
1656672630000|2022-07-01 10:50:30|12488.96|12488.96|12488.96|12488.96|12488.96|12488.96|12488.96|12488.96|0
1656672660000|2022-07-01 10:51:00|12490.55|12490.55|12490.55|12490.55|12493.72|12493.72|12490.55|12490.55|0
1656672700000|2022-07-01 10:51:40|12493.72|12493.72|12493.72|12493.72|12493.72|12493.72|12493.72|12493.72|0
1656672710000|2022-07-01 10:51:50|12492.13|12492.13|12492.13|12492.13|12492.13|12492.13|12492.13|12492.13|0
1656672760000|2022-07-01 10:52:40|12490.55|12490.55|12485.79|12485.79|12490.55|12490.55|12485.79|12485.79|0
1656672780000|2022-07-01 10:53:00|12481.59|12481.59|12477.4|12477.4|12481.59|12481.59|12477.4|12477.4|0
1656672790000|2022-07-01 10:53:10|12474.22|12474.22|12474.22|12474.22|12474.22|12474.22|12474.22|12474.22|0
1656672810000|2022-07-01 10:53:30|12472.83|12472.83|12475.62|12475.62|12475.62|12475.62|12472.83|12472.83|0
1656672820000|2022-07-01 10:53:40|12474.22|12474.22|12469.46|12469.46|12474.22|12474.22|12469.46|12469.46|0
1656672860000|2022-07-01 10:54:20|12465.27|12465.27|12465.27|12465.27|12465.27|12465.27|12465.27|12465.27|0
1656672880000|2022-07-01 10:54:40|12460.51|12460.51|12460.51|12460.51|12460.51|12460.51|12460.51|12460.51|0
1656672890000|2022-07-01 10:54:50|12454.54|12454.54|12454.54|12454.54|12454.54|12454.54|12454.54|12454.54|0
1656672900000|2022-07-01 10:55:00|12451.36|12451.36|12452.95|12452.95|12452.95|12452.95|12451.36|12451.36|0
1656672950000|2022-07-01 10:55:50|12447.36|12447.36|12441.77|12441.77|12447.36|12447.36|12441.77|12441.77|0
1656672960000|2022-07-01 10:56:00|12438.59|12438.59|12440.18|12440.18|12440.18|12440.18|12437.01|12437.01|0
1656672980000|2022-07-01 10:56:20|12437.01|12437.01|12437.01|12437.01|12437.01|12437.01|12437.01|12437.01|0
1656672990000|2022-07-01 10:56:30|12435.61|12435.61|12435.61|12435.61|12435.61|12435.61|12435.61|12435.61|0
1656673010000|2022-07-01 10:56:50|12437.19|12437.19|12438.78|12438.78|12438.78|12438.78|12437.19|12437.19|0
1656673020000|2022-07-01 10:57:00|12435.61|12435.61|12437.19|12437.19|12437.19|12437.19|12432.43|12432.43|0
1656673030000|2022-07-01 10:57:10|12438.78|12438.78|12441.96|12441.96|12441.96|12441.96|12438.78|12438.78|0
1656673040000|2022-07-01 10:57:20|12445.13|12445.13|12443.54|12443.54|12445.13|12445.13|12443.54|12443.54|0
1656673050000|2022-07-01 10:57:30|12443.09|12443.09|12443.09|12443.09|12443.09|12443.09|12443.09|12443.09|0
1656673060000|2022-07-01 10:57:40|12445.88|12445.88|12445.88|12445.88|12445.88|12445.88|12445.88|12445.88|0
1656673070000|2022-07-01 10:57:50|12444.48|12444.48|12441.5|12441.5|12444.48|12444.48|12441.5|12441.5|0
1656673080000|2022-07-01 10:58:00|12443.09|12443.09|12443.09|12443.09|12443.09|12443.09|12443.09|12443.09|0
1656673100000|2022-07-01 10:58:20|12440.29|12440.29|12437.11|12437.11|12440.29|12440.29|12437.11|12437.11|0
1656673140000|2022-07-01 10:59:00|12438.51|12438.51|12438.51|12438.51|12438.51|12438.51|12438.51|12438.51|0
1656673150000|2022-07-01 10:59:10|12439.91|12439.91|12439.91|12439.91|12439.91|12439.91|12439.91|12439.91|0
1656673170000|2022-07-01 10:59:30|12441.5|12441.5|12441.5|12441.5|12441.5|12441.5|12441.5|12441.5|0
1656673190000|2022-07-01 10:59:50|12444.67|12444.67|12439.91|12439.91|12444.67|12444.67|12439.91|12439.91|0
1656673200000|2022-07-01 11:00:00|12435.15|12435.15|12439.91|12439.91|12439.91|12439.91|12428.8|12428.8|0
1656673250000|2022-07-01 11:00:50|12436.74|12436.74|12430.39|12430.39|12436.74|12436.74|12430.39|12430.39|0
1656673280000|2022-07-01 11:01:20|12436.74|12436.74|12436.74|12436.74|12436.74|12436.74|12436.74|12436.74|0
1656673290000|2022-07-01 11:01:30|12439.91|12439.91|12441.5|12441.5|12441.5|12441.5|12439.91|12439.91|0
1656673340000|2022-07-01 11:02:20|12435.15|12435.15|12427.88|12427.88|12435.15|12435.15|12427.88|12427.88|0
1656673350000|2022-07-01 11:02:30|12425.08|12425.08|12423.69|12423.69|12425.08|12425.08|12423.69|12423.69|0
1656673400000|2022-07-01 11:03:20|12426.48|12426.48|12429.66|12429.66|12429.66|12429.66|12426.48|12426.48|0
1656673470000|2022-07-01 11:04:30|12430.12|12430.12|12441.23|12441.23|12441.23|12441.23|12430.12|12430.12|0
1656673480000|2022-07-01 11:04:40|12438.05|12438.05|12438.05|12438.05|12438.05|12438.05|12438.05|12438.05|0
1656673490000|2022-07-01 11:04:50|12438.97|12438.97|12438.97|12438.97|12438.97|12438.97|12438.97|12438.97|0
1656673510000|2022-07-01 11:05:10|12429.45|12429.45|12429.45|12429.45|12429.45|12429.45|12429.45|12429.45|0
1656673520000|2022-07-01 11:05:20|12427.86|12427.86|12427.86|12427.86|12427.86|12427.86|12427.86|12427.86|0
1656673540000|2022-07-01 11:05:40|12429.24|12429.24|12430.16|12430.16|12430.16|12430.16|12429.24|12429.24|0
1656673560000|2022-07-01 11:06:00|12431.07|12431.07|12429.7|12429.7|12431.07|12431.07|12429.7|12429.7|0
1656673570000|2022-07-01 11:06:10|12431.07|12431.07|12431.07|12431.07|12431.07|12431.07|12431.07|12431.07|0
1656673640000|2022-07-01 11:07:20|12434.25|12434.25|12434.25|12434.25|12434.25|12434.25|12434.25|12434.25|0
1656673750000|2022-07-01 11:09:10|12437.04|12437.04|12445.43|12445.43|12445.43|12445.43|12437.04|12437.04|0
1656673760000|2022-07-01 11:09:20|12447.02|12447.02|12447.02|12447.02|12447.02|12447.02|12447.02|12447.02|0
1656673770000|2022-07-01 11:09:30|12442.26|12442.26|12442.26|12442.26|12442.26|12442.26|12442.26|12442.26|0
1656673800000|2022-07-01 11:10:00|12443.84|12443.84|12442.26|12442.26|12443.84|12443.84|12442.26|12442.26|0
1656673890000|2022-07-01 11:11:30|12443.84|12443.84|12445.24|12445.24|12445.24|12445.24|12443.84|12443.84|0
1656673920000|2022-07-01 11:12:00|12440.48|12440.48|12443.65|12443.65|12443.65|12443.65|12440.48|12440.48|0
1656673950000|2022-07-01 11:12:30|12442.07|12442.07|12442.07|12442.07|12442.07|12442.07|12442.07|12442.07|0
1656673990000|2022-07-01 11:13:10|12443.65|12443.65|12445.24|12445.24|12445.24|12445.24|12443.65|12443.65|0
1656674020000|2022-07-01 11:13:40|12442.07|12442.07|12442.07|12442.07|12442.07|12442.07|12442.07|12442.07|0
1656674060000|2022-07-01 11:14:20|12439.27|12439.27|12439.27|12439.27|12439.27|12439.27|12439.27|12439.27|0
1656674130000|2022-07-01 11:15:30|12440.86|12440.86|12440.86|12440.86|12440.86|12440.86|12440.86|12440.86|0
1656674180000|2022-07-01 11:16:20|12444.03|12444.03|12444.03|12444.03|12444.03|12444.03|12444.03|12444.03|0
1656674190000|2022-07-01 11:16:30|12445.62|12445.62|12448.8|12448.8|12448.8|12448.8|12445.62|12445.62|0
1656674260000|2022-07-01 11:17:40|12442.45|12442.45|12437.68|12437.68|12442.45|12442.45|12437.68|12437.68|0
1656674300000|2022-07-01 11:18:20|12440.48|12440.48|12440.48|12440.48|12440.48|12440.48|12440.48|12440.48|0
1656674330000|2022-07-01 11:18:50|12438.89|12438.89|12437.49|12437.49|12442.07|12442.07|12437.49|12437.49|0
1656674340000|2022-07-01 11:19:00|12440.29|12440.29|12440.29|12440.29|12440.29|12440.29|12440.29|12440.29|0
1656674360000|2022-07-01 11:19:20|12445.05|12445.05|12445.05|12445.05|12445.05|12445.05|12445.05|12445.05|0
1656674430000|2022-07-01 11:20:30|12446.64|12446.64|12446.64|12446.64|12446.64|12446.64|12446.64|12446.64|0
1656674510000|2022-07-01 11:21:50|12449.81|12449.81|12449.81|12449.81|12449.81|12449.81|12449.81|12449.81|0
1656674530000|2022-07-01 11:22:10|12448.23|12448.23|12448.23|12448.23|12448.23|12448.23|12448.23|12448.23|0
1656674580000|2022-07-01 11:23:00|12441.88|12441.88|12446.64|12446.64|12446.64|12446.64|12441.88|12441.88|0
1656674640000|2022-07-01 11:24:00|12443.84|12443.84|12443.84|12443.84|12443.84|12443.84|12443.84|12443.84|0
1656674650000|2022-07-01 11:24:10|12445.43|12445.43|12445.43|12445.43|12445.43|12445.43|12445.43|12445.43|0
1656674730000|2022-07-01 11:25:30|12442.26|12442.26|12442.26|12442.26|12442.26|12442.26|12442.26|12442.26|0
1656674760000|2022-07-01 11:26:00|12440.86|12440.86|12440.86|12440.86|12440.86|12440.86|12440.86|12440.86|0
1656674830000|2022-07-01 11:27:10|12442.45|12442.45|12442.45|12442.45|12442.45|12442.45|12442.45|12442.45|0
1656674840000|2022-07-01 11:27:20|12445.62|12445.62|12445.62|12445.62|12445.62|12445.62|12445.62|12445.62|0
1656674890000|2022-07-01 11:28:10|12448.42|12448.42|12443.46|12443.46|12449.81|12449.81|12443.46|12443.46|0
1656674900000|2022-07-01 11:28:20|12448.23|12448.23|12448.23|12448.23|12448.23|12448.23|12448.23|12448.23|0
1656674910000|2022-07-01 11:28:30|12449.62|12449.62|12452.42|12452.42|12452.42|12452.42|12449.62|12449.62|0
1656674940000|2022-07-01 11:29:00|12455.22|12455.22|12459.98|12459.98|12459.98|12459.98|12455.22|12455.22|0
1656674950000|2022-07-01 11:29:10|12458.39|12458.39|12455.22|12455.22|12458.39|12458.39|12455.22|12455.22|0
1656675020000|2022-07-01 11:30:20|12456.8|12456.8|12459.98|12459.98|12459.98|12459.98|12456.8|12456.8|0
1656675050000|2022-07-01 11:30:50|12463.15|12463.15|12464.74|12464.74|12464.74|12464.74|12463.15|12463.15|0
1656675070000|2022-07-01 11:31:10|12466.33|12466.33|12466.33|12466.33|12466.33|12466.33|12466.33|12466.33|0
1656675080000|2022-07-01 11:31:20|12467.91|12467.91|12467.91|12467.91|12467.91|12467.91|12467.91|12467.91|0
1656675140000|2022-07-01 11:32:20|12466.33|12466.33|12466.33|12466.33|12466.33|12466.33|12466.33|12466.33|0
1656675220000|2022-07-01 11:33:40|12469.5|12469.5|12469.5|12469.5|12469.5|12469.5|12469.5|12469.5|0
1656675230000|2022-07-01 11:33:50|12465.31|12465.31|12462.13|12462.13|12465.31|12465.31|12462.13|12462.13|0
1656675250000|2022-07-01 11:34:10|12465.31|12465.31|12466.71|12466.71|12466.71|12466.71|12465.31|12465.31|0
1656675280000|2022-07-01 11:34:40|12468.29|12468.29|12469.88|12469.88|12469.88|12469.88|12468.29|12468.29|0
1656675290000|2022-07-01 11:34:50|12471.28|12471.28|12472.68|12472.68|12472.68|12472.68|12471.28|12471.28|0
1656675310000|2022-07-01 11:35:10|12471.09|12471.09|12471.09|12471.09|12471.09|12471.09|12471.09|12471.09|0
1656675340000|2022-07-01 11:35:40|12469.69|12469.69|12469.69|12469.69|12469.69|12469.69|12469.69|12469.69|0
1656675370000|2022-07-01 11:36:10|12468.29|12468.29|12468.29|12468.29|12468.29|12468.29|12468.29|12468.29|0
1656675440000|2022-07-01 11:37:20|12469.88|12469.88|12469.88|12469.88|12469.88|12469.88|12469.88|12469.88|0
1656675450000|2022-07-01 11:37:30|12473.06|12473.06|12473.06|12473.06|12473.06|12473.06|12473.06|12473.06|0
1656675460000|2022-07-01 11:37:40|12471.66|12471.66|12471.66|12471.66|12471.66|12471.66|12471.66|12471.66|0
1656675510000|2022-07-01 11:38:30|12468.48|12468.48|12468.48|12468.48|12468.48|12468.48|12468.48|12468.48|0
1656675560000|2022-07-01 11:39:20|12472.68|12472.68|12472.68|12472.68|12472.68|12472.68|12472.68|12472.68|0
1656675590000|2022-07-01 11:39:50|12469.5|12469.5|12471.09|12471.09|12471.09|12471.09|12469.5|12469.5|0
1656675620000|2022-07-01 11:40:20|12471.28|12471.28|12468.1|12468.1|12471.28|12471.28|12468.1|12468.1|0
1656675660000|2022-07-01 11:41:00|12469.69|12469.69|12469.69|12469.69|12469.69|12469.69|12469.69|12469.69|0
1656675670000|2022-07-01 11:41:10|12468.1|12468.1|12468.1|12468.1|12468.1|12468.1|12466.71|12466.71|0
1656675680000|2022-07-01 11:41:20|12469.69|12469.69|12469.69|12469.69|12469.69|12469.69|12469.69|12469.69|0
1656675690000|2022-07-01 11:41:30|12471.28|12471.28|12472.87|12472.87|12472.87|12472.87|12471.28|12471.28|0
1656675830000|2022-07-01 11:43:50|12470.07|12470.07|12470.07|12470.07|12470.07|12470.07|12470.07|12470.07|0
1656675850000|2022-07-01 11:44:10|12471.66|12471.66|12471.66|12471.66|12471.66|12471.66|12471.66|12471.66|0
1656675860000|2022-07-01 11:44:20|12470.07|12470.07|12470.07|12470.07|12470.07|12470.07|12470.07|12470.07|0
1656675880000|2022-07-01 11:44:40|12468.48|12468.48|12468.48|12468.48|12468.48|12468.48|12468.48|12468.48|0
1656675890000|2022-07-01 11:44:50|12466.65|12466.65|12466.65|12466.65|12466.65|12466.65|12466.65|12466.65|0
1656675910000|2022-07-01 11:45:10|12465.25|12465.25|12465.25|12465.25|12465.25|12465.25|12465.25|12465.25|0
1656675970000|2022-07-01 11:46:10|12462.07|12462.07|12462.07|12462.07|12462.07|12462.07|12462.07|12462.07|0
1656676000000|2022-07-01 11:46:40|12465.25|12465.25|12465.25|12465.25|12465.25|12465.25|12465.25|12465.25|0
1656676020000|2022-07-01 11:47:00|12462.26|12462.26|12460.68|12460.68|12462.26|12462.26|12460.68|12460.68|0
1656676030000|2022-07-01 11:47:10|12459.09|12459.09|12459.09|12459.09|12459.09|12459.09|12459.09|12459.09|0
1656676050000|2022-07-01 11:47:30|12460.49|12460.49|12461.88|12461.88|12461.88|12461.88|12460.49|12460.49|0
1656676110000|2022-07-01 11:48:30|12458.71|12458.71|12458.71|12458.71|12458.71|12458.71|12458.71|12458.71|0
1656676130000|2022-07-01 11:48:50|12457.12|12457.12|12457.12|12457.12|12457.12|12457.12|12457.12|12457.12|0
1656676140000|2022-07-01 11:49:00|12455.72|12455.72|12457.12|12457.12|12458.52|12458.52|12455.72|12455.72|0
1656676150000|2022-07-01 11:49:10|12456.66|12456.66|12456.66|12456.66|12456.66|12456.66|12456.66|12456.66|0
1656676180000|2022-07-01 11:49:40|12453.49|12453.49|12453.03|12453.03|12453.49|12453.49|12451.9|12451.9|0
1656676190000|2022-07-01 11:49:50|12449.85|12449.85|12448.27|12448.27|12449.85|12449.85|12448.27|12448.27|0
1656676200000|2022-07-01 11:50:00|12445.09|12445.09|12443.5|12443.5|12445.09|12445.09|12443.5|12443.5|0
1656676210000|2022-07-01 11:50:10|12442.11|12442.11|12446.87|12446.87|12446.87|12446.87|12442.11|12442.11|0
1656676240000|2022-07-01 11:50:40|12444.07|12444.07|12444.07|12444.07|12444.07|12444.07|12444.07|12444.07|0
1656676270000|2022-07-01 11:51:10|12440.9|12440.9|12440.9|12440.9|12440.9|12440.9|12436.14|12436.14|0
1656676280000|2022-07-01 11:51:20|12436.14|12436.14|12434.74|12434.74|12436.14|12436.14|12434.74|12434.74|0
1656676320000|2022-07-01 11:52:00|12430.55|12430.55|12430.55|12430.55|12430.55|12430.55|12430.55|12430.55|0
1656676330000|2022-07-01 11:52:10|12432.13|12432.13|12432.13|12432.13|12432.13|12432.13|12432.13|12432.13|0
1656676370000|2022-07-01 11:52:50|12435.31|12435.31|12435.31|12435.31|12435.31|12435.31|12435.31|12435.31|0
1656676380000|2022-07-01 11:53:00|12433.72|12433.72|12431.94|12431.94|12433.72|12433.72|12430.55|12430.55|0
1656676390000|2022-07-01 11:53:10|12439.88|12439.88|12439.88|12439.88|12439.88|12439.88|12439.88|12439.88|0
1656676420000|2022-07-01 11:53:40|12441.28|12441.28|12442.87|12442.87|12442.87|12442.87|12441.28|12441.28|0
1656676430000|2022-07-01 11:53:50|12447.63|12447.63|12447.63|12447.63|12447.63|12447.63|12447.63|12447.63|0
1656676480000|2022-07-01 11:54:40|12444.45|12444.45|12444.45|12444.45|12444.45|12444.45|12444.45|12444.45|0
1656676490000|2022-07-01 11:54:50|12447.63|12447.63|12447.63|12447.63|12447.63|12447.63|12447.63|12447.63|0
1656676500000|2022-07-01 11:55:00|12442.87|12442.87|12442.87|12442.87|12442.87|12442.87|12442.87|12442.87|0
1656676510000|2022-07-01 11:55:10|12440.07|12440.07|12440.07|12440.07|12440.07|12440.07|12440.07|12440.07|0
1656676520000|2022-07-01 11:55:20|12435.31|12435.31|12427.37|12427.37|12435.31|12435.31|12427.37|12427.37|0
1656676540000|2022-07-01 11:55:40|12424.2|12424.2|12424.01|12424.01|12424.2|12424.2|12422.61|12422.61|0
1656676560000|2022-07-01 11:56:00|12420.83|12420.83|12420.83|12420.83|12420.83|12420.83|12420.83|12420.83|0
1656676570000|2022-07-01 11:56:10|12422.42|12422.42|12422.42|12422.42|12422.42|12422.42|12422.42|12422.42|0
1656676580000|2022-07-01 11:56:20|12424.01|12424.01|12424.01|12424.01|12424.01|12424.01|12424.01|12424.01|0
1656676640000|2022-07-01 11:57:20|12422.42|12422.42|12422.42|12422.42|12422.42|12422.42|12422.42|12422.42|0
1656676650000|2022-07-01 11:57:30|12420.83|12420.83|12424.01|12424.01|12424.01|12424.01|12420.83|12420.83|0
1656676660000|2022-07-01 11:57:40|12421.21|12421.21|12421.21|12421.21|12421.21|12421.21|12421.21|12421.21|0
1656676690000|2022-07-01 11:58:10|12422.8|12422.8|12422.8|12422.8|12422.8|12422.8|12422.8|12422.8|0
1656676730000|2022-07-01 11:58:50|12424.39|12424.39|12431.94|12431.94|12431.94|12431.94|12424.39|12424.39|0
1656676770000|2022-07-01 11:59:30|12431.02|12431.02|12431.02|12431.02|12431.02|12431.02|12431.02|12431.02|0
1656676790000|2022-07-01 11:59:50|12430.57|12430.57|12429.65|12429.65|12430.57|12430.57|12429.65|12429.65|0
1656676810000|2022-07-01 12:00:10|12428.06|12428.06|12428.06|12428.06|12428.06|12428.06|12428.06|12428.06|0
1656676820000|2022-07-01 12:00:20|12423.3|12423.3|12423.3|12423.3|12423.3|12423.3|12423.3|12423.3|0
1656676880000|2022-07-01 12:01:20|12429.65|12429.65|12429.65|12429.65|12429.65|12429.65|12429.65|12429.65|0
1656676930000|2022-07-01 12:02:10|12428.25|12428.25|12428.25|12428.25|12428.25|12428.25|12428.25|12428.25|0
1656676980000|2022-07-01 12:03:00|12431.05|12431.05|12431.05|12431.05|12431.05|12431.05|12431.05|12431.05|0
1656676990000|2022-07-01 12:03:10|12429.46|12429.46|12432.63|12432.63|12432.63|12432.63|12429.46|12429.46|0
1656677010000|2022-07-01 12:03:30|12435.81|12435.81|12434.22|12434.22|12435.81|12435.81|12434.22|12434.22|0
1656677020000|2022-07-01 12:03:40|12432.63|12432.63|12432.63|12432.63|12432.63|12432.63|12432.63|12432.63|0
1656677030000|2022-07-01 12:03:50|12435.43|12435.43|12435.43|12435.43|12435.43|12435.43|12435.43|12435.43|0
1656677050000|2022-07-01 12:04:10|12436.81|12436.81|12436.81|12436.81|12436.81|12436.81|12436.81|12436.81|0
1656677060000|2022-07-01 12:04:20|12439.98|12439.98|12439.98|12439.98|12439.98|12439.98|12439.98|12439.98|0
1656677070000|2022-07-01 12:04:30|12444.17|12444.17|12444.17|12444.17|12444.17|12444.17|12444.17|12444.17|0
1656677090000|2022-07-01 12:04:50|12445.57|12445.57|12445.57|12445.57|12445.57|12445.57|12445.57|12445.57|0
1656677110000|2022-07-01 12:05:10|12451.92|12451.92|12451.92|12451.92|12451.92|12451.92|12451.92|12451.92|0
1656677160000|2022-07-01 12:06:00|12450.33|12450.33|12448.94|12448.94|12450.33|12450.33|12448.94|12448.94|0
1656677170000|2022-07-01 12:06:10|12445.76|12445.76|12444.17|12444.17|12445.76|12445.76|12444.17|12444.17|0
1656677210000|2022-07-01 12:06:50|12447.35|12447.35|12447.35|12447.35|12447.35|12447.35|12447.35|12447.35|0
1656677230000|2022-07-01 12:07:10|12445.95|12445.95|12445.95|12445.95|12445.95|12445.95|12445.95|12445.95|0
1656677260000|2022-07-01 12:07:40|12447.54|12447.54|12447.54|12447.54|12447.54|12447.54|12447.54|12447.54|0
1656677300000|2022-07-01 12:08:20|12449.13|12449.13|12449.13|12449.13|12449.13|12449.13|12449.13|12449.13|0
1656677340000|2022-07-01 12:09:00|12447.54|12447.54|12447.54|12447.54|12447.54|12447.54|12447.54|12447.54|0
1656677420000|2022-07-01 12:10:20|12442.78|12442.78|12441.19|12441.19|12442.78|12442.78|12441.19|12441.19|0
1656677430000|2022-07-01 12:10:30|12439.6|12439.6|12439.6|12439.6|12439.6|12439.6|12439.6|12439.6|0
1656677440000|2022-07-01 12:10:40|12442.4|12442.4|12442.4|12442.4|12442.4|12442.4|12442.4|12442.4|0
1656677480000|2022-07-01 12:11:20|12445.57|12445.57|12447.16|12447.16|12447.16|12447.16|12445.57|12445.57|0
1656677500000|2022-07-01 12:11:40|12448.75|12448.75|12450.14|12450.14|12450.14|12450.14|12448.75|12448.75|0
1656677570000|2022-07-01 12:12:50|12451.73|12451.73|12451.73|12451.73|12451.73|12451.73|12451.73|12451.73|0
1656677580000|2022-07-01 12:13:00|12453.13|12453.13|12451.73|12451.73|12453.13|12453.13|12451.73|12451.73|0
1656677650000|2022-07-01 12:14:10|12454.91|12454.91|12451.73|12451.73|12454.91|12454.91|12451.73|12451.73|0
1656677720000|2022-07-01 12:15:20|12454.91|12454.91|12453.51|12453.51|12454.91|12454.91|12453.51|12453.51|0
1656677730000|2022-07-01 12:15:30|12450.71|12450.71|12450.71|12450.71|12450.71|12450.71|12450.71|12450.71|0
1656677770000|2022-07-01 12:16:10|12452.3|12452.3|12450.71|12450.71|12452.3|12452.3|12450.71|12450.71|0
1656677800000|2022-07-01 12:16:40|12452.3|12452.3|12452.3|12452.3|12452.3|12452.3|12452.3|12452.3|0
1656677830000|2022-07-01 12:17:10|12453.89|12453.89|12454.08|12454.08|12455.48|12455.48|12453.89|12453.89|0
1656677860000|2022-07-01 12:17:40|12457.25|12457.25|12457.25|12457.25|12457.25|12457.25|12457.25|12457.25|0
1656677890000|2022-07-01 12:18:10|12454.08|12454.08|12454.08|12454.08|12454.08|12454.08|12454.08|12454.08|0
1656677960000|2022-07-01 12:19:20|12452.68|12452.68|12452.68|12452.68|12452.68|12452.68|12452.68|12452.68|0
1656677980000|2022-07-01 12:19:40|12454.08|12454.08|12455.48|12455.48|12455.48|12455.48|12454.08|12454.08|0
1656678050000|2022-07-01 12:20:50|12457.06|12457.06|12458.65|12458.65|12458.65|12458.65|12457.06|12457.06|0
1656678070000|2022-07-01 12:21:10|12462.84|12462.84|12462.84|12462.84|12462.84|12462.84|12462.84|12462.84|0
1656678100000|2022-07-01 12:21:40|12467.61|12467.61|12467.61|12467.61|12470.78|12470.78|12467.61|12467.61|0
1656678110000|2022-07-01 12:21:50|12466.02|12466.02|12462.84|12462.84|12466.02|12466.02|12462.84|12462.84|0
1656678120000|2022-07-01 12:22:00|12461.45|12461.45|12460.05|12460.05|12461.45|12461.45|12460.05|12460.05|0
1656678190000|2022-07-01 12:23:10|12458.46|12458.46|12458.46|12458.46|12458.46|12458.46|12458.46|12458.46|0
1656678230000|2022-07-01 12:23:50|12455.67|12455.67|12455.67|12455.67|12455.67|12455.67|12455.67|12455.67|0
1656678330000|2022-07-01 12:25:30|12460.43|12460.43|12460.43|12460.43|12460.43|12460.43|12460.43|12460.43|0
1656678340000|2022-07-01 12:25:40|12458.84|12458.84|12458.84|12458.84|12458.84|12458.84|12458.84|12458.84|0
1656678370000|2022-07-01 12:26:10|12462.02|12462.02|12462.02|12462.02|12462.02|12462.02|12462.02|12462.02|0
1656678380000|2022-07-01 12:26:20|12463.6|12463.6|12463.6|12463.6|12463.6|12463.6|12463.6|12463.6|0
1656678400000|2022-07-01 12:26:40|12465.19|12465.19|12465.19|12465.19|12465.19|12465.19|12465.19|12465.19|0
1656678420000|2022-07-01 12:27:00|12466.78|12466.78|12470.97|12470.97|12470.97|12470.97|12466.78|12466.78|0
1656678440000|2022-07-01 12:27:20|12467.8|12467.8|12467.8|12467.8|12467.8|12467.8|12467.8|12467.8|0
1656678460000|2022-07-01 12:27:40|12466.4|12466.4|12466.4|12466.4|12466.4|12466.4|12466.4|12466.4|0
1656678470000|2022-07-01 12:27:50|12464.81|12464.81|12464.81|12464.81|12464.81|12464.81|12464.81|12464.81|0
1656678500000|2022-07-01 12:28:20|12460.05|12460.05|12461.64|12461.64|12461.64|12461.64|12460.05|12460.05|0
1656678520000|2022-07-01 12:28:40|12464.43|12464.43|12464.43|12464.43|12464.43|12464.43|12464.43|12464.43|0
1656678590000|2022-07-01 12:29:50|12462.84|12462.84|12462.84|12462.84|12462.84|12462.84|12462.84|12462.84|0
1656678600000|2022-07-01 12:30:00|12461.45|12461.45|12461.45|12461.45|12461.45|12461.45|12461.45|12461.45|0
1656678690000|2022-07-01 12:31:30|12460.05|12460.05|12458.65|12458.65|12460.05|12460.05|12458.65|12458.65|0
1656678700000|2022-07-01 12:31:40|12455.48|12455.48|12453.89|12453.89|12455.48|12455.48|12453.89|12453.89|0
1656678740000|2022-07-01 12:32:20|12457.06|12457.06|12458.65|12458.65|12458.65|12458.65|12457.06|12457.06|0
1656678760000|2022-07-01 12:32:40|12460.24|12460.24|12460.43|12460.43|12460.43|12460.43|12458.84|12458.84|0
1656678790000|2022-07-01 12:33:10|12463.6|12463.6|12463.6|12463.6|12463.6|12463.6|12463.6|12463.6|0
1656678800000|2022-07-01 12:33:20|12465|12465|12467.8|12467.8|12467.8|12467.8|12465|12465|0
1656678860000|2022-07-01 12:34:20|12469.38|12469.38|12470.97|12470.97|12470.97|12470.97|12469.38|12469.38|0
1656678890000|2022-07-01 12:34:50|12469.57|12469.57|12472.37|12472.37|12472.37|12472.37|12469.57|12469.57|0
1656678910000|2022-07-01 12:35:10|12474.66|12474.66|12474.66|12474.66|12474.66|12474.66|12474.66|12474.66|0
1656678940000|2022-07-01 12:35:40|12481.01|12481.01|12480.34|12480.34|12483.52|12483.52|12479.43|12479.43|0
1656678950000|2022-07-01 12:35:50|12478.76|12478.76|12480.34|12480.34|12483.52|12483.52|12478.76|12478.76|0
1656678960000|2022-07-01 12:36:00|12483.52|12483.52|12483.52|12483.52|12483.52|12483.52|12478.76|12478.76|0
1656678990000|2022-07-01 12:36:30|12480.72|12480.72|12482.12|12482.12|12482.12|12482.12|12480.72|12480.72|0
1656679030000|2022-07-01 12:37:10|12467.83|12467.83|12467.83|12467.83|12467.83|12467.83|12467.83|12467.83|0
1656679050000|2022-07-01 12:37:30|12465.04|12465.04|12465.04|12465.04|12465.04|12465.04|12465.04|12465.04|0
1656679060000|2022-07-01 12:37:40|12463.66|12463.66|12465.25|12465.25|12465.25|12465.25|12463.66|12463.66|0
1656679080000|2022-07-01 12:38:00|12466.84|12466.84|12466.84|12466.84|12466.84|12466.84|12466.84|12466.84|0
1656679100000|2022-07-01 12:38:20|12468.42|12468.42|12469.82|12469.82|12469.82|12469.82|12468.42|12468.42|0
1656679110000|2022-07-01 12:38:30|12471.22|12471.22|12474.02|12474.02|12474.02|12474.02|12471.22|12471.22|0
1656679120000|2022-07-01 12:38:40|12475.6|12475.6|12475.6|12475.6|12475.6|12475.6|12475.6|12475.6|0
1656679140000|2022-07-01 12:39:00|12477|12477|12480.18|12480.18|12480.18|12480.18|12477|12477|0
1656679180000|2022-07-01 12:39:40|12486.53|12486.53|12486.53|12486.53|12486.53|12486.53|12486.53|12486.53|0
1656679190000|2022-07-01 12:39:50|12487.92|12487.92|12487.92|12487.92|12487.92|12487.92|12487.92|12487.92|0
1656679200000|2022-07-01 12:40:00|12489.51|12489.51|12489.51|12489.51|12489.51|12489.51|12489.51|12489.51|0
1656679230000|2022-07-01 12:40:30|12484.75|12484.75|12484.75|12484.75|12484.75|12484.75|12484.75|12484.75|0
1656679360000|2022-07-01 12:42:40|12486.58|12486.58|12486.58|12486.58|12486.58|12486.58|12486.58|12486.58|0
1656679370000|2022-07-01 12:42:50|12487.98|12487.98|12490.78|12490.78|12490.78|12490.78|12487.98|12487.98|0
1656679390000|2022-07-01 12:43:10|12489.38|12489.38|12489.38|12489.38|12489.38|12489.38|12489.38|12489.38|0
1656679420000|2022-07-01 12:43:40|12492.56|12492.56|12490.97|12490.97|12492.56|12492.56|12490.97|12490.97|0
1656679480000|2022-07-01 12:44:40|12487.79|12487.79|12487.79|12487.79|12487.79|12487.79|12487.79|12487.79|0
1656679500000|2022-07-01 12:45:00|12486.21|12486.21|12486.21|12486.21|12486.21|12486.21|12486.21|12486.21|0
1656679520000|2022-07-01 12:45:20|12483.41|12483.41|12483.41|12483.41|12483.41|12483.41|12483.41|12483.41|0
1656679640000|2022-07-01 12:47:20|12478.65|12478.65|12478.65|12478.65|12478.65|12478.65|12478.65|12478.65|0
1656679650000|2022-07-01 12:47:30|12475.85|12475.85|12464.74|12464.74|12475.85|12475.85|12464.74|12464.74|0
1656679680000|2022-07-01 12:48:00|12463.34|12463.34|12463.34|12463.34|12463.34|12463.34|12463.34|12463.34|0
1656679740000|2022-07-01 12:49:00|12439.53|12439.53|12442.71|12442.71|12442.71|12442.71|12439.53|12439.53|0
1656679790000|2022-07-01 12:49:50|12444.1|12444.1|12446.9|12446.9|12446.9|12446.9|12444.1|12444.1|0
1656679830000|2022-07-01 12:50:30|12445.5|12445.5|12445.5|12445.5|12445.5|12445.5|12445.5|12445.5|0
1656679870000|2022-07-01 12:51:10|12447.09|12447.09|12447.09|12447.09|12447.09|12447.09|12447.09|12447.09|0
1656679920000|2022-07-01 12:52:00|12450.26|12450.26|12458.01|12458.01|12458.01|12458.01|12450.26|12450.26|0
1656679950000|2022-07-01 12:52:30|12466.4|12466.4|12466.4|12466.4|12466.4|12466.4|12466.4|12466.4|0
1656679990000|2022-07-01 12:53:10|12467.98|12467.98|12467.98|12467.98|12467.98|12467.98|12467.98|12467.98|0
1656680000000|2022-07-01 12:53:20|12469.57|12469.57|12469.57|12469.57|12469.57|12469.57|12469.57|12469.57|0
1656680050000|2022-07-01 12:54:10|12468.17|12468.17|12471.16|12471.16|12472.75|12472.75|12468.17|12468.17|0
1656680070000|2022-07-01 12:54:30|12467.98|12467.98|12471.16|12471.16|12471.16|12471.16|12467.98|12467.98|0
1656680100000|2022-07-01 12:55:00|12469.76|12469.76|12469.76|12469.76|12469.76|12469.76|12469.76|12469.76|0
1656680150000|2022-07-01 12:55:50|12468.36|12468.36|12468.36|12468.36|12468.36|12468.36|12468.36|12468.36|0
1656680160000|2022-07-01 12:56:00|12471.54|12471.54|12470.14|12470.14|12471.54|12471.54|12470.14|12470.14|0
1656680170000|2022-07-01 12:56:10|12471.54|12471.54|12471.54|12471.54|12471.54|12471.54|12471.54|12471.54|0
1656680190000|2022-07-01 12:56:30|12470.14|12470.14|12470.14|12470.14|12470.14|12470.14|12470.14|12470.14|0
1656680290000|2022-07-01 12:58:10|12472.94|12472.94|12472.94|12472.94|12472.94|12472.94|12472.94|12472.94|0
1656680300000|2022-07-01 12:58:20|12469.76|12469.76|12469.76|12469.76|12469.76|12469.76|12469.76|12469.76|0
1656680340000|2022-07-01 12:59:00|12471.35|12471.35|12479.93|12479.93|12479.93|12479.93|12471.35|12471.35|0
1656680360000|2022-07-01 12:59:20|12478.53|12478.53|12478.53|12478.53|12478.53|12478.53|12478.53|12478.53|0
1656680390000|2022-07-01 12:59:50|12480.12|12480.12|12481.7|12481.7|12481.7|12481.7|12480.12|12480.12|0
1656680410000|2022-07-01 13:00:10|12484.88|12484.88|12484.88|12484.88|12484.88|12484.88|12484.88|12484.88|0
1656680420000|2022-07-01 13:00:20|12486.28|12486.28|12486.28|12486.28|12486.28|12486.28|12486.28|12486.28|0
1656680440000|2022-07-01 13:00:40|12489.45|12489.45|12491.04|12491.04|12491.04|12491.04|12489.45|12489.45|0
1656680450000|2022-07-01 13:00:50|12492.44|12492.44|12492.44|12492.44|12492.44|12492.44|12492.44|12492.44|0
1656680580000|2022-07-01 13:03:00|12491.04|12491.04|12491.04|12491.04|12491.04|12491.04|12491.04|12491.04|0
1656680640000|2022-07-01 13:04:00|12480.3|12480.3|12480.3|12480.3|12480.3|12480.3|12480.3|12480.3|0
1656680660000|2022-07-01 13:04:20|12478.91|12478.91|12477.51|12477.51|12478.91|12478.91|12477.51|12477.51|0
1656680670000|2022-07-01 13:04:30|12476.11|12476.11|12477.51|12477.51|12477.51|12477.51|12476.11|12476.11|0
1656680710000|2022-07-01 13:05:10|12478.91|12478.91|12488.69|12488.69|12488.69|12488.69|12478.91|12478.91|0
1656680730000|2022-07-01 13:05:30|12487.29|12487.29|12487.29|12487.29|12487.29|12487.29|12487.29|12487.29|0
1656680760000|2022-07-01 13:06:00|12477.77|12477.77|12477.77|12477.77|12477.77|12477.77|12477.77|12477.77|0
1656680780000|2022-07-01 13:06:20|12473.58|12473.58|12473.58|12473.58|12473.58|12473.58|12473.58|12473.58|0
1656680800000|2022-07-01 13:06:40|12470.78|12470.78|12473.58|12473.58|12473.58|12473.58|12470.78|12470.78|0
1656680830000|2022-07-01 13:07:10|12474.97|12474.97|12474.97|12474.97|12474.97|12474.97|12474.97|12474.97|0
1656680870000|2022-07-01 13:07:50|12476.37|12476.37|12476.37|12476.37|12476.37|12476.37|12476.37|12476.37|0
1656680880000|2022-07-01 13:08:00|12479.55|12479.55|12479.55|12479.55|12479.55|12479.55|12479.55|12479.55|0
1656680890000|2022-07-01 13:08:10|12482.72|12482.72|12484.12|12484.12|12484.12|12484.12|12482.72|12482.72|0
1656680910000|2022-07-01 13:08:30|12482.53|12482.53|12482.53|12482.53|12482.53|12482.53|12482.53|12482.53|0
1656680950000|2022-07-01 13:09:10|12479.36|12479.36|12479.36|12479.36|12479.36|12479.36|12479.36|12479.36|0
1656680960000|2022-07-01 13:09:20|12477.96|12477.96|12477.96|12477.96|12477.96|12477.96|12477.96|12477.96|0
1656681030000|2022-07-01 13:10:30|12472.37|12472.37|12472.37|12472.37|12472.37|12472.37|12472.37|12472.37|0
1656681050000|2022-07-01 13:10:50|12473.96|12473.96|12473.96|12473.96|12473.96|12473.96|12473.96|12473.96|0
1656681060000|2022-07-01 13:11:00|12476.75|12476.75|12476.75|12476.75|12476.75|12476.75|12476.75|12476.75|0
1656681070000|2022-07-01 13:11:10|12478.15|12478.15|12478.15|12478.15|12478.15|12478.15|12478.15|12478.15|0
1656681140000|2022-07-01 13:12:20|12475.35|12475.35|12475.35|12475.35|12475.35|12475.35|12475.35|12475.35|0
1656681150000|2022-07-01 13:12:30|12481.7|12481.7|12481.7|12481.7|12481.7|12481.7|12481.7|12481.7|0
1656681230000|2022-07-01 13:13:50|12483.29|12483.29|12483.29|12483.29|12483.29|12483.29|12483.29|12483.29|0
1656681300000|2022-07-01 13:15:00|12484.88|12484.88|12484.88|12484.88|12484.88|12484.88|12484.88|12484.88|0
1656681310000|2022-07-01 13:15:10|12487.67|12487.67|12487.67|12487.67|12487.67|12487.67|12487.67|12487.67|0
1656681320000|2022-07-01 13:15:20|12486.28|12486.28|12486.28|12486.28|12486.28|12486.28|12486.28|12486.28|0
1656681330000|2022-07-01 13:15:30|12487.86|12487.86|12487.86|12487.86|12487.86|12487.86|12487.86|12487.86|0
1656681380000|2022-07-01 13:16:20|12491.04|12491.04|12491.04|12491.04|12491.04|12491.04|12491.04|12491.04|0
1656681390000|2022-07-01 13:16:30|12492.44|12492.44|12492.44|12492.44|12492.44|12492.44|12492.44|12492.44|0
1656681400000|2022-07-01 13:16:40|12490.85|12490.85|12490.85|12490.85|12490.85|12490.85|12490.85|12490.85|0
1656681430000|2022-07-01 13:17:10|12494.02|12494.02|12494.02|12494.02|12494.02|12494.02|12494.02|12494.02|0
1656681450000|2022-07-01 13:17:30|12495.61|12495.61|12495.61|12495.61|12495.61|12495.61|12495.61|12495.61|0
1656681460000|2022-07-01 13:17:40|12494.21|12494.21|12494.21|12494.21|12494.21|12494.21|12494.21|12494.21|0
1656681470000|2022-07-01 13:17:50|12492.81|12492.81|12492.81|12492.81|12492.81|12492.81|12492.81|12492.81|0
1656681480000|2022-07-01 13:18:00|12494.4|12494.4|12494.4|12494.4|12494.4|12494.4|12494.4|12494.4|0
1656681510000|2022-07-01 13:18:30|12495.32|12495.32|12491.13|12491.13|12495.32|12495.32|12491.13|12491.13|0
1656681520000|2022-07-01 13:18:40|12492.5|12492.5|12492.5|12492.5|12492.5|12492.5|12492.5|12492.5|0
1656681540000|2022-07-01 13:19:00|12495.68|12495.68|12495.49|12495.49|12495.68|12495.68|12494.09|12494.09|0
1656681560000|2022-07-01 13:19:20|12492.31|12492.31|12492.31|12492.31|12492.31|12492.31|12492.31|12492.31|0
1656681660000|2022-07-01 13:21:00|12489.14|12489.14|12490.54|12490.54|12490.54|12490.54|12489.14|12489.14|0
1656681760000|2022-07-01 13:22:40|12487.74|12487.74|12487.74|12487.74|12487.74|12487.74|12487.74|12487.74|0
1656681780000|2022-07-01 13:23:00|12482.98|12482.98|12481.39|12481.39|12482.98|12482.98|12481.39|12481.39|0
1656681800000|2022-07-01 13:23:20|12482.98|12482.98|12486.15|12486.15|12486.15|12486.15|12482.98|12482.98|0
1656681850000|2022-07-01 13:24:10|12484.76|12484.76|12484.76|12484.76|12484.76|12484.76|12484.76|12484.76|0
1656681890000|2022-07-01 13:24:50|12483.36|12483.36|12483.36|12483.36|12483.36|12483.36|12483.36|12483.36|0
1656681920000|2022-07-01 13:25:20|12481.96|12481.96|12481.96|12481.96|12481.96|12481.96|12481.96|12481.96|0
1656681970000|2022-07-01 13:26:10|12483.36|12483.36|12486.15|12486.15|12486.15|12486.15|12483.36|12483.36|0
1656682000000|2022-07-01 13:26:40|12487.55|12487.55|12487.55|12487.55|12487.55|12487.55|12487.55|12487.55|0
1656682030000|2022-07-01 13:27:10|12482.79|12482.79|12482.79|12482.79|12482.79|12482.79|12482.79|12482.79|0
1656682060000|2022-07-01 13:27:40|12481.2|12481.2|12481.2|12481.2|12481.2|12481.2|12481.2|12481.2|0
1656682110000|2022-07-01 13:28:30|12485.97|12485.97|12487.55|12487.55|12487.55|12487.55|12484.38|12484.38|0
1656682120000|2022-07-01 13:28:40|12489.14|12489.14|12487.55|12487.55|12489.14|12489.14|12487.55|12487.55|0
1656682130000|2022-07-01 13:28:50|12489.14|12489.14|12487.55|12487.55|12489.14|12489.14|12487.55|12487.55|0
1656682190000|2022-07-01 13:29:50|12486.15|12486.15|12486.15|12486.15|12486.15|12486.15|12486.15|12486.15|0
1656682200000|2022-07-01 13:30:00|12482.98|12482.98|12487.74|12487.74|12487.74|12487.74|12482.98|12482.98|0
1656682210000|2022-07-01 13:30:10|12492.5|12492.5|12495.49|12495.49|12495.49|12495.49|12492.5|12492.5|0
1656682220000|2022-07-01 13:30:20|12494.09|12494.09|12494.09|12494.09|12494.09|12494.09|12494.09|12494.09|0
1656682230000|2022-07-01 13:30:30|12495.47|12495.47|12495.47|12495.47|12495.47|12495.47|12495.47|12495.47|0
1656682240000|2022-07-01 13:30:40|12501.82|12501.82|12501.82|12501.82|12501.82|12501.82|12501.82|12501.82|0
1656682250000|2022-07-01 13:30:50|12503.41|12503.41|12503.41|12503.41|12503.41|12503.41|12503.41|12503.41|0
1656682260000|2022-07-01 13:31:00|12508.17|12508.17|12509.76|12509.76|12509.76|12509.76|12508.17|12508.17|0
1656682270000|2022-07-01 13:31:10|12512.55|12512.55|12512.55|12512.55|12514.14|12514.14|12512.55|12512.55|0
1656682280000|2022-07-01 13:31:20|12510.96|12510.96|12510.96|12510.96|12510.96|12510.96|12510.96|12510.96|0
1656682290000|2022-07-01 13:31:30|12513.76|12513.76|12518.52|12518.52|12518.52|12518.52|12513.76|12513.76|0
1656682300000|2022-07-01 13:31:40|12515.73|12515.73|12515.73|12515.73|12515.73|12515.73|12515.73|12515.73|0
1656682310000|2022-07-01 13:31:50|12512.93|12512.93|12512.93|12512.93|12512.93|12512.93|12512.93|12512.93|0
1656682320000|2022-07-01 13:32:00|12506.58|12506.58|12506.58|12506.58|12506.58|12506.58|12506.58|12506.58|0
1656682370000|2022-07-01 13:32:50|12507.98|12507.98|12507.98|12507.98|12507.98|12507.98|12507.98|12507.98|0
1656682410000|2022-07-01 13:33:30|12509.38|12509.38|12509.38|12509.38|12509.38|12509.38|12509.38|12509.38|0
1656682440000|2022-07-01 13:34:00|12506.2|12506.2|12502.84|12502.84|12507.6|12507.6|12502.84|12502.84|0
1656682490000|2022-07-01 13:34:50|12497.25|12497.25|12497.25|12497.25|12497.25|12497.25|12497.25|12497.25|0
1656682500000|2022-07-01 13:35:00|12495.66|12495.66|12495.66|12495.66|12495.66|12495.66|12495.66|12495.66|0
1656682510000|2022-07-01 13:35:10|12494.07|12494.07|12489.73|12489.73|12494.07|12494.07|12489.73|12489.73|0
1656682530000|2022-07-01 13:35:30|12486.55|12486.55|12486.55|12486.55|12486.55|12486.55|12486.55|12486.55|0
1656682540000|2022-07-01 13:35:40|12491.32|12491.32|12492.9|12492.9|12492.9|12492.9|12489.73|12489.73|0
1656682590000|2022-07-01 13:36:30|12489.73|12489.73|12484.14|12484.14|12489.73|12489.73|12484.14|12484.14|0
1656682620000|2022-07-01 13:37:00|12487.12|12487.12|12495.03|12495.03|12495.03|12495.03|12487.12|12487.12|0
1656682650000|2022-07-01 13:37:30|12493.44|12493.44|12493.44|12493.44|12493.44|12493.44|12493.44|12493.44|0
1656682660000|2022-07-01 13:37:40|12492.05|12492.05|12492.05|12492.05|12492.05|12492.05|12492.05|12492.05|0
1656682680000|2022-07-01 13:38:00|12495.22|12495.22|12495.22|12495.22|12495.22|12495.22|12495.22|12495.22|0
1656682690000|2022-07-01 13:38:10|12493.82|12493.82|12492.42|12492.42|12493.82|12493.82|12492.42|12492.42|0
1656682770000|2022-07-01 13:39:30|12495.22|12495.22|12498.4|12498.4|12498.4|12498.4|12495.22|12495.22|0
1656682780000|2022-07-01 13:39:40|12496.81|12496.81|12496.81|12496.81|12496.81|12496.81|12496.81|12496.81|0
1656682800000|2022-07-01 13:40:00|12499.6|12499.6|12499.6|12499.6|12499.6|12499.6|12499.6|12499.6|0
1656682810000|2022-07-01 13:40:10|12496.43|12496.43|12499.6|12499.6|12499.6|12499.6|12496.43|12496.43|0
1656682820000|2022-07-01 13:40:20|12501|12501|12501|12501|12501|12501|12501|12501|0
1656682860000|2022-07-01 13:41:00|12502.4|12502.4|12506.78|12506.78|12506.78|12506.78|12502.4|12502.4|0
1656682870000|2022-07-01 13:41:10|12513.77|12513.77|12526.47|12526.47|12526.47|12526.47|12513.77|12513.77|0
1656682880000|2022-07-01 13:41:20|12528.31|12528.31|12529.68|12529.68|12529.68|12529.68|12528.31|12528.31|0
1656682900000|2022-07-01 13:41:40|12531.27|12531.27|12531.27|12531.27|12531.27|12531.27|12531.27|12531.27|0
1656682910000|2022-07-01 13:41:50|12534.45|12534.45|12534.45|12534.45|12534.45|12534.45|12534.45|12534.45|0
1656682920000|2022-07-01 13:42:00|12540.04|12540.04|12538.66|12538.66|12540.04|12540.04|12538.66|12538.66|0
1656682930000|2022-07-01 13:42:10|12546.6|12546.6|12546.6|12546.6|12546.6|12546.6|12546.6|12546.6|0
1656682960000|2022-07-01 13:42:40|12545.01|12545.01|12543.61|12543.61|12545.01|12545.01|12543.61|12543.61|0
1656683010000|2022-07-01 13:43:30|12539.42|12539.42|12540.82|12540.82|12540.82|12540.82|12539.42|12539.42|0
1656683020000|2022-07-01 13:43:40|12539.42|12539.42|12540.82|12540.82|12540.82|12540.82|12539.42|12539.42|0
1656683050000|2022-07-01 13:44:10|12539.42|12539.42|12539.42|12539.42|12539.42|12539.42|12539.42|12539.42|0
1656683090000|2022-07-01 13:44:50|12538.02|12538.02|12533.26|12533.26|12538.02|12538.02|12531.67|12531.67|0
1656683100000|2022-07-01 13:45:00|12536.43|12536.43|12539.61|12539.61|12539.61|12539.61|12536.43|12536.43|0
1656683110000|2022-07-01 13:45:10|12542.78|12542.78|12544.18|12544.18|12544.18|12544.18|12542.78|12542.78|0
1656683130000|2022-07-01 13:45:30|12551.32|12551.32|12551.32|12551.32|12551.32|12551.32|12551.32|12551.32|0
1656683160000|2022-07-01 13:46:00|12555.29|12555.29|12556.69|12556.69|12556.69|12556.69|12555.29|12555.29|0
1656683170000|2022-07-01 13:46:10|12558.09|12558.09|12558.09|12558.09|12558.09|12558.09|12558.09|12558.09|0
1656683180000|2022-07-01 13:46:20|12562.06|12562.06|12562.06|12562.06|12562.06|12562.06|12562.06|12562.06|0
1656683190000|2022-07-01 13:46:30|12566.25|12566.25|12566.25|12566.25|12566.25|12566.25|12566.25|12566.25|0
1656683210000|2022-07-01 13:46:50|12567.65|12567.65|12569.05|12569.05|12569.05|12569.05|12567.65|12567.65|0
1656683220000|2022-07-01 13:47:00|12570.44|12570.44|12579.78|12579.78|12579.78|12579.78|12570.44|12570.44|0
1656683230000|2022-07-01 13:47:10|12575.81|12575.81|12574.6|12574.6|12575.81|12575.81|12571.84|12571.84|0
1656683240000|2022-07-01 13:47:20|12578.57|12578.57|12578.57|12578.57|12578.57|12578.57|12578.57|12578.57|0
1656683270000|2022-07-01 13:47:50|12574.6|12574.6|12573.2|12573.2|12574.6|12574.6|12571.8|12571.8|0
1656683280000|2022-07-01 13:48:00|12571.8|12571.8|12570.4|12570.4|12571.8|12571.8|12570.4|12570.4|0
1656683320000|2022-07-01 13:48:40|12573.2|12573.2|12573.2|12573.2|12573.2|12573.2|12573.2|12573.2|0
1656683410000|2022-07-01 13:50:10|12577.17|12577.17|12577.17|12577.17|12577.17|12577.17|12577.17|12577.17|0
1656683420000|2022-07-01 13:50:20|12581.14|12581.14|12581.14|12581.14|12581.14|12581.14|12581.14|12581.14|0
1656683450000|2022-07-01 13:50:50|12579.74|12579.74|12579.74|12579.74|12579.74|12579.74|12579.74|12579.74|0
1656683470000|2022-07-01 13:51:10|12576.94|12576.94|12576.94|12576.94|12576.94|12576.94|12576.94|12576.94|0
1656683480000|2022-07-01 13:51:20|12579.74|12579.74|12579.74|12579.74|12579.74|12579.74|12579.74|12579.74|0
1656683490000|2022-07-01 13:51:30|12583.71|12583.71|12583.71|12583.71|12583.71|12583.71|12583.71|12583.71|0
1656683500000|2022-07-01 13:51:40|12587.68|12587.68|12591.64|12591.64|12591.64|12591.64|12587.68|12587.68|0
1656683510000|2022-07-01 13:51:50|12594.44|12594.44|12598.41|12598.41|12598.41|12598.41|12594.44|12594.44|0
1656683520000|2022-07-01 13:52:00|12599.81|12599.81|12599.81|12599.81|12599.81|12599.81|12599.81|12599.81|0
1656683540000|2022-07-01 13:52:20|12601.2|12601.2|12601.2|12601.2|12601.2|12601.2|12601.2|12601.2|0
1656683570000|2022-07-01 13:52:50|12609.14|12609.14|12609.14|12609.14|12609.14|12609.14|12609.14|12609.14|0
1656683580000|2022-07-01 13:53:00|12617.08|12617.08|12617.08|12617.08|12617.08|12617.08|12617.08|12617.08|0
1656683630000|2022-07-01 13:53:50|12613.11|12613.11|12613.11|12613.11|12613.11|12613.11|12613.11|12613.11|0
1656683640000|2022-07-01 13:54:00|12610.31|12610.31|12614.51|12614.51|12614.51|12614.51|12610.31|12610.31|0
1656683650000|2022-07-01 13:54:10|12618.48|12618.48|12618.48|12618.48|12618.48|12618.48|12618.48|12618.48|0
1656683670000|2022-07-01 13:54:30|12614.51|12614.51|12614.51|12614.51|12614.51|12614.51|12614.51|12614.51|0
1656683680000|2022-07-01 13:54:40|12610.54|12610.54|12606.57|12606.57|12610.54|12610.54|12606.57|12606.57|0
1656683710000|2022-07-01 13:55:10|12614.51|12614.51|12618.48|12618.48|12618.48|12618.48|12614.51|12614.51|0
1656683720000|2022-07-01 13:55:20|12614.28|12614.28|12614.28|12614.28|12614.28|12614.28|12614.28|12614.28|0
1656683780000|2022-07-01 13:56:20|12615.68|12615.68|12617.08|12617.08|12617.08|12617.08|12615.68|12615.68|0
1656683790000|2022-07-01 13:56:30|12621.05|12621.05|12621.05|12621.05|12621.05|12621.05|12621.05|12621.05|0
1656683800000|2022-07-01 13:56:40|12625.02|12625.02|12627.81|12627.81|12627.81|12627.81|12625.02|12625.02|0
1656683830000|2022-07-01 13:57:10|12629.21|12629.21|12630.61|12630.61|12630.61|12630.61|12629.21|12629.21|0
1656683850000|2022-07-01 13:57:30|12632|12632|12630.61|12630.61|12632|12632|12630.61|12630.61|0
1656683900000|2022-07-01 13:58:20|12627.81|12627.81|12627.81|12627.81|12627.81|12627.81|12627.81|12627.81|0
1656683940000|2022-07-01 13:59:00|12623.62|12623.62|12622.22|12622.22|12623.62|12623.62|12622.22|12622.22|0
1656683960000|2022-07-01 13:59:20|12626.19|12626.19|12626.19|12626.19|12626.19|12626.19|12626.19|12626.19|0
1656684000000|2022-07-01 14:00:00|12631.56|12631.56|12630.16|12630.16|12638.32|12638.32|12630.16|12630.16|0
1656684010000|2022-07-01 14:00:10|12627.36|12627.36|12623.39|12623.39|12627.36|12627.36|12623.39|12623.39|0
1656684060000|2022-07-01 14:01:00|12627.36|12627.36|12627.36|12627.36|12627.36|12627.36|12627.36|12627.36|0
1656684110000|2022-07-01 14:01:50|12631.33|12631.33|12627.14|12627.14|12631.33|12631.33|12625.74|12625.74|0
1656684120000|2022-07-01 14:02:00|12631.11|12631.11|12635.3|12635.3|12635.3|12635.3|12631.11|12631.11|0
1656684130000|2022-07-01 14:02:10|12633.9|12633.9|12624.57|12624.57|12633.9|12633.9|12624.57|12624.57|0
1656684140000|2022-07-01 14:02:20|12632.5|12632.5|12636.47|12636.47|12636.47|12636.47|12632.5|12632.5|0
1656684150000|2022-07-01 14:02:30|12632.5|12632.5|12632.5|12632.5|12632.5|12632.5|12632.5|12632.5|0
1656684160000|2022-07-01 14:02:40|12624.57|12624.57|12624.57|12624.57|12624.57|12624.57|12624.57|12624.57|0
1656684180000|2022-07-01 14:03:00|12617.58|12617.58|12617.58|12617.58|12617.58|12617.58|12617.58|12617.58|0
1656684190000|2022-07-01 14:03:10|12613.61|12613.61|12613.61|12613.61|12613.61|12613.61|12613.61|12613.61|0
1656684200000|2022-07-01 14:03:20|12609.64|12609.64|12605.67|12605.67|12609.64|12609.64|12605.67|12605.67|0
1656684210000|2022-07-01 14:03:30|12597.73|12597.73|12597.73|12597.73|12597.73|12597.73|12597.73|12597.73|0
1656684220000|2022-07-01 14:03:40|12595.44|12595.44|12595.44|12595.44|12595.44|12595.44|12595.44|12595.44|0
1656684240000|2022-07-01 14:04:00|12587.5|12587.5|12587.04|12587.04|12587.5|12587.5|12587.04|12587.04|0
1656684260000|2022-07-01 14:04:20|12575.14|12575.14|12575.14|12575.14|12575.14|12575.14|12575.14|12575.14|0
1656684270000|2022-07-01 14:04:30|12565.35|12565.35|12565.35|12565.35|12565.35|12565.35|12565.35|12565.35|0
1656684280000|2022-07-01 14:04:40|12557.41|12557.41|12557.41|12557.41|12557.41|12557.41|12557.41|12557.41|0
1656684300000|2022-07-01 14:05:00|12553.45|12553.45|12553.45|12553.45|12553.45|12553.45|12553.45|12553.45|0
1656684320000|2022-07-01 14:05:20|12549.25|12549.25|12547.86|12547.86|12549.25|12549.25|12547.86|12547.86|0
1656684340000|2022-07-01 14:05:40|12551.82|12551.82|12553.22|12553.22|12553.22|12553.22|12551.82|12551.82|0
1656684350000|2022-07-01 14:05:50|12549.25|12549.25|12553.22|12553.22|12553.22|12553.22|12549.25|12549.25|0
1656684370000|2022-07-01 14:06:10|12552.3|12552.3|12544.37|12544.37|12552.3|12552.3|12544.37|12544.37|0
1656684390000|2022-07-01 14:06:30|12537.38|12537.38|12537.38|12537.38|12537.38|12537.38|12537.38|12537.38|0
1656684420000|2022-07-01 14:07:00|12539.21|12539.21|12539.21|12539.21|12539.21|12539.21|12539.21|12539.21|0
1656684430000|2022-07-01 14:07:10|12540.61|12540.61|12548.77|12548.77|12552.74|12552.74|12540.61|12540.61|0
1656684470000|2022-07-01 14:07:50|12549.23|12549.23|12557.17|12557.17|12557.17|12557.17|12549.23|12549.23|0
1656684480000|2022-07-01 14:08:00|12558.09|12558.09|12558.09|12558.09|12558.09|12558.09|12558.09|12558.09|0
1656684500000|2022-07-01 14:08:20|12562.28|12562.28|12562.28|12562.28|12562.28|12562.28|12562.28|12562.28|0
1656684510000|2022-07-01 14:08:30|12560.88|12560.88|12560.88|12560.88|12560.88|12560.88|12560.88|12560.88|0
1656684550000|2022-07-01 14:09:10|12556.92|12556.92|12556.92|12556.92|12556.92|12556.92|12556.92|12556.92|0
1656684560000|2022-07-01 14:09:20|12560.88|12560.88|12552.95|12552.95|12560.88|12560.88|12552.95|12552.95|0
1656684620000|2022-07-01 14:10:20|12568.82|12568.82|12568.82|12568.82|12568.82|12568.82|12568.82|12568.82|0
1656684630000|2022-07-01 14:10:30|12570.22|12570.22|12564.85|12564.85|12570.22|12570.22|12564.85|12564.85|0
1656684640000|2022-07-01 14:10:40|12563.45|12563.45|12563.45|12563.45|12563.45|12563.45|12563.45|12563.45|0
1656684660000|2022-07-01 14:11:00|12567.42|12567.42|12567.42|12567.42|12567.42|12567.42|12567.42|12567.42|0
1656684670000|2022-07-01 14:11:10|12563.45|12563.45|12562.06|12562.06|12563.45|12563.45|12562.06|12562.06|0
1656684690000|2022-07-01 14:11:30|12557.86|12557.86|12557.86|12557.86|12557.86|12557.86|12557.86|12557.86|0
1656684700000|2022-07-01 14:11:40|12545.96|12545.96|12544.12|12544.12|12545.96|12545.96|12544.12|12544.12|0
1656684710000|2022-07-01 14:11:50|12540.15|12540.15|12538.75|12538.75|12540.15|12540.15|12538.75|12538.75|0
1656684720000|2022-07-01 14:12:00|12538.3|12538.3|12538.3|12538.3|12538.3|12538.3|12538.3|12538.3|0
1656684760000|2022-07-01 14:12:40|12529.91|12529.91|12529.91|12529.91|12529.91|12529.91|12529.91|12529.91|0
1656684780000|2022-07-01 14:13:00|12518|12518|12513.81|12513.81|12518|12518|12513.81|12513.81|0
1656684790000|2022-07-01 14:13:10|12510.63|12510.63|12510.63|12510.63|12510.63|12510.63|12510.63|12510.63|0
1656684800000|2022-07-01 14:13:20|12512.22|12512.22|12512.22|12512.22|12512.22|12512.22|12512.22|12512.22|0
1656684810000|2022-07-01 14:13:30|12516.42|12516.42|12516.04|12516.04|12518|12518|12513.24|12513.24|0
1656684830000|2022-07-01 14:13:50|12514.64|12514.64|12514.64|12514.64|12514.64|12514.64|12514.64|12514.64|0
1656684850000|2022-07-01 14:14:10|12517.81|12517.81|12517.81|12517.81|12517.81|12517.81|12517.81|12517.81|0
1656684880000|2022-07-01 14:14:40|12511.46|12511.46|12510.07|12510.07|12511.46|12511.46|12510.07|12510.07|0
1656684910000|2022-07-01 14:15:10|12513.24|12513.24|12518|12518|12518|12518|12513.24|12513.24|0
1656684930000|2022-07-01 14:15:30|12521.97|12521.97|12521.97|12521.97|12521.97|12521.97|12521.97|12521.97|0
1656684960000|2022-07-01 14:16:00|12525.94|12525.94|12533.88|12533.88|12533.88|12533.88|12525.94|12525.94|0
1656684980000|2022-07-01 14:16:20|12535.28|12535.28|12535.28|12535.28|12535.28|12535.28|12535.28|12535.28|0
1656685020000|2022-07-01 14:17:00|12531.08|12531.08|12531.08|12531.08|12531.08|12531.08|12531.08|12531.08|0
1656685040000|2022-07-01 14:17:20|12528.29|12528.29|12525.97|12525.97|12528.29|12528.29|12525.97|12525.97|0
1656685060000|2022-07-01 14:17:40|12526.89|12526.89|12526.89|12526.89|12526.89|12526.89|12526.89|12526.89|0
1656685080000|2022-07-01 14:18:00|12522.7|12522.7|12510.79|12510.79|12522.7|12522.7|12510.79|12510.79|0
1656685100000|2022-07-01 14:18:20|12507.99|12507.99|12507.99|12507.99|12507.99|12507.99|12507.99|12507.99|0
1656685130000|2022-07-01 14:18:50|12511.96|12511.96|12519.9|12519.9|12519.9|12519.9|12511.96|12511.96|0
1656685140000|2022-07-01 14:19:00|12523.87|12523.87|12526.66|12526.66|12526.66|12526.66|12523.87|12523.87|0
1656685190000|2022-07-01 14:19:50|12530.63|12530.63|12530.63|12530.63|12530.63|12530.63|12530.63|12530.63|0
1656685200000|2022-07-01 14:20:00|12526.44|12526.44|12526.44|12526.44|12526.44|12526.44|12522.47|12522.47|0
1656685230000|2022-07-01 14:20:30|12525.04|12525.04|12525.04|12525.04|12525.04|12525.04|12525.04|12525.04|0
1656685250000|2022-07-01 14:20:50|12523.21|12523.21|12523.21|12523.21|12523.21|12523.21|12523.21|12523.21|0
1656685270000|2022-07-01 14:21:10|12519.01|12519.01|12519.01|12519.01|12519.01|12519.01|12519.01|12519.01|0
1656685310000|2022-07-01 14:21:50|12516.22|12516.22|12519.01|12519.01|12519.01|12519.01|12516.22|12516.22|0
1656685320000|2022-07-01 14:22:00|12518.55|12518.55|12521.35|12521.35|12521.35|12521.35|12518.55|12518.55|0
1656685330000|2022-07-01 14:22:10|12520.43|12520.43|12524.4|12524.4|12524.4|12524.4|12520.43|12520.43|0
1656685350000|2022-07-01 14:22:30|12523|12523|12523|12523|12523|12523|12523|12523|0
1656685380000|2022-07-01 14:23:00|12519.03|12519.03|12517.63|12517.63|12519.03|12519.03|12516.24|12516.24|0
1656685410000|2022-07-01 14:23:30|12513.67|12513.67|12513.67|12513.67|12513.67|12513.67|12513.67|12513.67|0
1656685430000|2022-07-01 14:23:50|12510.87|12510.87|12510.87|12510.87|12510.87|12510.87|12510.87|12510.87|0
1656685440000|2022-07-01 14:24:00|12514.84|12514.84|12514.84|12514.84|12514.84|12514.84|12514.84|12514.84|0
1656685470000|2022-07-01 14:24:30|12514.38|12514.38|12506.44|12506.44|12514.38|12514.38|12506.44|12506.44|0
1656685480000|2022-07-01 14:24:40|12507.84|12507.84|12507.84|12507.84|12507.84|12507.84|12507.84|12507.84|0
1656685500000|2022-07-01 14:25:00|12511.81|12511.81|12511.81|12511.81|12511.81|12511.81|12511.81|12511.81|0
1656685510000|2022-07-01 14:25:10|12510.41|12510.41|12507.62|12507.62|12510.41|12510.41|12507.62|12507.62|0
1656685530000|2022-07-01 14:25:30|12506.22|12506.22|12506.22|12506.22|12506.22|12506.22|12506.22|12506.22|0
1656685540000|2022-07-01 14:25:40|12509.01|12509.01|12509.01|12509.01|12509.01|12509.01|12509.01|12509.01|0
1656685570000|2022-07-01 14:26:10|12507.64|12507.64|12498.3|12498.3|12507.64|12507.64|12498.3|12498.3|0
1656685580000|2022-07-01 14:26:20|12496.9|12496.9|12496.9|12496.9|12496.9|12496.9|12496.9|12496.9|0
1656685600000|2022-07-01 14:26:40|12492.93|12492.93|12500.87|12500.87|12500.87|12500.87|12492.93|12492.93|0
1656685610000|2022-07-01 14:26:50|12504.84|12504.84|12504.84|12504.84|12504.84|12504.84|12504.84|12504.84|0
1656685620000|2022-07-01 14:27:00|12500.65|12500.65|12503.44|12503.44|12503.44|12503.44|12496.68|12496.68|0
1656685640000|2022-07-01 14:27:20|12504.84|12504.84|12504.84|12504.84|12504.84|12504.84|12504.84|12504.84|0
1656685680000|2022-07-01 14:28:00|12508.81|12508.81|12508.81|12508.81|12508.81|12508.81|12508.81|12508.81|0
1656685710000|2022-07-01 14:28:30|12512.78|12512.78|12514.18|12514.18|12514.18|12514.18|12512.78|12512.78|0
1656685720000|2022-07-01 14:28:40|12518.14|12518.14|12522.11|12522.11|12522.11|12522.11|12518.14|12518.14|0
1656685740000|2022-07-01 14:29:00|12520.71|12520.71|12520.71|12520.71|12520.71|12520.71|12520.71|12520.71|0
1656685800000|2022-07-01 14:30:00|12519.32|12519.32|12519.32|12519.32|12519.32|12519.32|12519.32|12519.32|0
1656685810000|2022-07-01 14:30:10|12523.29|12523.29|12523.29|12523.29|12523.29|12523.29|12523.29|12523.29|0
1656685850000|2022-07-01 14:30:50|12519.32|12519.32|12519.32|12519.32|12519.32|12519.32|12519.32|12519.32|0
1656685860000|2022-07-01 14:31:00|12520.71|12520.71|12512.78|12512.78|12520.71|12520.71|12512.78|12512.78|0
1656685880000|2022-07-01 14:31:20|12508.81|12508.81|12508.81|12508.81|12508.81|12508.81|12508.81|12508.81|0
1656685890000|2022-07-01 14:31:30|12507.41|12507.41|12507.41|12507.41|12507.41|12507.41|12507.41|12507.41|0
1656685930000|2022-07-01 14:32:10|12506.95|12506.95|12505.57|12505.57|12506.95|12506.95|12505.57|12505.57|0
1656685940000|2022-07-01 14:32:20|12504.18|12504.18|12504.18|12504.18|12504.18|12504.18|12504.18|12504.18|0
1656685950000|2022-07-01 14:32:30|12496.24|12496.24|12496.24|12496.24|12496.24|12496.24|12496.24|12496.24|0
1656685960000|2022-07-01 14:32:40|12500.21|12500.21|12506.97|12506.97|12506.97|12506.97|12500.21|12500.21|0
1656685970000|2022-07-01 14:32:50|12504.18|12504.18|12504.18|12504.18|12504.18|12504.18|12504.18|12504.18|0
1656685990000|2022-07-01 14:33:10|12502.78|12502.78|12502.78|12502.78|12502.78|12502.78|12502.78|12502.78|0
1656686030000|2022-07-01 14:33:50|12504.18|12504.18|12504.18|12504.18|12504.18|12504.18|12504.18|12504.18|0
1656686040000|2022-07-01 14:34:00|12500.21|12500.21|12504.18|12504.18|12504.18|12504.18|12500.21|12500.21|0
1656686050000|2022-07-01 14:34:10|12508.15|12508.15|12505.35|12505.35|12508.15|12508.15|12505.35|12505.35|0
1656686070000|2022-07-01 14:34:30|12509.32|12509.32|12509.32|12509.32|12509.32|12509.32|12509.32|12509.32|0
1656686090000|2022-07-01 14:34:50|12513.29|12513.29|12513.29|12513.29|12513.29|12513.29|12513.29|12513.29|0
1656686100000|2022-07-01 14:35:00|12517.26|12517.26|12513.29|12513.29|12517.26|12517.26|12513.29|12513.29|0
1656686120000|2022-07-01 14:35:20|12510.72|12510.72|12510.72|12510.72|12510.72|12510.72|12510.72|12510.72|0
1656686150000|2022-07-01 14:35:50|12509.32|12509.32|12509.32|12509.32|12509.32|12509.32|12509.32|12509.32|0
1656686180000|2022-07-01 14:36:20|12507.92|12507.92|12507.92|12507.92|12507.92|12507.92|12507.92|12507.92|0
1656686210000|2022-07-01 14:36:50|12506.52|12506.52|12507.92|12507.92|12507.92|12507.92|12506.52|12506.52|0
1656686220000|2022-07-01 14:37:00|12499.98|12499.98|12503.95|12503.95|12503.95|12503.95|12499.98|12499.98|0
1656686230000|2022-07-01 14:37:10|12496.02|12496.02|12496.02|12496.02|12496.02|12496.02|12496.02|12496.02|0
1656686240000|2022-07-01 14:37:20|12499.98|12499.98|12499.98|12499.98|12499.98|12499.98|12499.98|12499.98|0
1656686280000|2022-07-01 14:38:00|12496.02|12496.02|12497.19|12497.19|12497.19|12497.19|12493.22|12493.22|0
1656686310000|2022-07-01 14:38:30|12495.79|12495.79|12495.79|12495.79|12495.79|12495.79|12495.79|12495.79|0
1656686320000|2022-07-01 14:38:40|12487.85|12487.85|12487.85|12487.85|12487.85|12487.85|12487.85|12487.85|0
1656686360000|2022-07-01 14:39:20|12491.82|12491.82|12491.82|12491.82|12491.82|12491.82|12491.82|12491.82|0
1656686380000|2022-07-01 14:39:40|12489.99|12489.99|12491.38|12491.38|12491.38|12491.38|12489.99|12489.99|0
1656686390000|2022-07-01 14:39:50|12487.41|12487.41|12492.78|12492.78|12492.78|12492.78|12487.41|12487.41|0
1656686430000|2022-07-01 14:40:30|12485.79|12485.79|12485.79|12485.79|12485.79|12485.79|12485.79|12485.79|0
1656686440000|2022-07-01 14:40:40|12488.59|12488.59|12488.59|12488.59|12488.59|12488.59|12488.59|12488.59|0
1656686450000|2022-07-01 14:40:50|12492.56|12492.56|12492.56|12492.56|12492.56|12492.56|12492.56|12492.56|0
1656686460000|2022-07-01 14:41:00|12488.59|12488.59|12488.59|12488.59|12488.59|12488.59|12488.59|12488.59|0
1656686470000|2022-07-01 14:41:10|12489.99|12489.99|12493.95|12493.95|12493.95|12493.95|12489.99|12489.99|0
1656686510000|2022-07-01 14:41:50|12495.35|12495.35|12495.35|12495.35|12495.35|12495.35|12495.35|12495.35|0
1656686530000|2022-07-01 14:42:10|12499.32|12499.32|12507.26|12507.26|12507.26|12507.26|12499.32|12499.32|0
1656686560000|2022-07-01 14:42:40|12507.72|12507.72|12507.72|12507.72|12507.72|12507.72|12507.72|12507.72|0
1656686580000|2022-07-01 14:43:00|12503.75|12503.75|12503.75|12503.75|12503.75|12503.75|12503.75|12503.75|0
1656686610000|2022-07-01 14:43:30|12506.54|12506.54|12506.54|12506.54|12506.54|12506.54|12506.54|12506.54|0
1656686630000|2022-07-01 14:43:50|12505.15|12505.15|12505.15|12505.15|12505.15|12505.15|12505.15|12505.15|0
1656686640000|2022-07-01 14:44:00|12504.69|12504.69|12504.69|12504.69|12504.69|12504.69|12504.69|12504.69|0
1656686730000|2022-07-01 14:45:30|12506.08|12506.08|12506.08|12506.08|12506.08|12506.08|12506.08|12506.08|0
1656686740000|2022-07-01 14:45:40|12504.69|12504.69|12504.69|12504.69|12504.69|12504.69|12504.69|12504.69|0
1656686820000|2022-07-01 14:47:00|12506.08|12506.08|12506.08|12506.08|12506.08|12506.08|12506.08|12506.08|0
1656686830000|2022-07-01 14:47:10|12510.05|12510.05|12514.02|12514.02|12514.02|12514.02|12510.05|12510.05|0
1656686840000|2022-07-01 14:47:20|12515.42|12515.42|12511.45|12511.45|12515.42|12515.42|12511.45|12511.45|0
1656686880000|2022-07-01 14:48:00|12515.42|12515.42|12524.48|12524.48|12524.48|12524.48|12515.42|12515.42|0
1656686890000|2022-07-01 14:48:10|12523.08|12523.08|12523.08|12523.08|12523.08|12523.08|12523.08|12523.08|0
1656686900000|2022-07-01 14:48:20|12522.62|12522.62|12526.59|12526.59|12526.59|12526.59|12522.62|12522.62|0
1656686910000|2022-07-01 14:48:30|12526.13|12526.13|12526.13|12526.13|12526.13|12526.13|12526.13|12526.13|0
1656686940000|2022-07-01 14:49:00|12524.73|12524.73|12524.73|12524.73|12524.73|12524.73|12524.73|12524.73|0
1656686960000|2022-07-01 14:49:20|12520.77|12520.77|12519.37|12519.37|12520.77|12520.77|12517.97|12517.97|0
1656686990000|2022-07-01 14:49:50|12523.56|12523.56|12523.56|12523.56|12523.56|12523.56|12523.56|12523.56|0
1656687060000|2022-07-01 14:51:00|12524.96|12524.96|12524.96|12524.96|12524.96|12524.96|12524.96|12524.96|0
1656687070000|2022-07-01 14:51:10|12523.56|12523.56|12518.19|12518.19|12523.56|12523.56|12518.19|12518.19|0
1656687100000|2022-07-01 14:51:40|12522.16|12522.16|12524.96|12524.96|12524.96|12524.96|12522.16|12522.16|0
1656687130000|2022-07-01 14:52:10|12513.05|12513.05|12513.05|12513.05|12513.05|12513.05|12513.05|12513.05|0
1656687140000|2022-07-01 14:52:20|12520.99|12520.99|12514.23|12514.23|12520.99|12520.99|12514.23|12514.23|0
1656687150000|2022-07-01 14:52:30|12506.29|12506.29|12506.29|12506.29|12506.29|12506.29|12506.29|12506.29|0
1656687170000|2022-07-01 14:52:50|12504.89|12504.89|12504.89|12504.89|12504.89|12504.89|12504.89|12504.89|0
1656687180000|2022-07-01 14:53:00|12506.29|12506.29|12502.32|12502.32|12506.29|12506.29|12502.32|12502.32|0
1656687200000|2022-07-01 14:53:20|12500.92|12500.92|12500.92|12500.92|12500.92|12500.92|12500.92|12500.92|0
1656687290000|2022-07-01 14:54:50|12502.32|12502.32|12502.32|12502.32|12502.32|12502.32|12502.32|12502.32|0
1656687300000|2022-07-01 14:55:00|12500.92|12500.92|12500.92|12500.92|12500.92|12500.92|12500.92|12500.92|0
1656687320000|2022-07-01 14:55:20|12492.99|12492.99|12492.99|12492.99|12492.99|12492.99|12492.99|12492.99|0
1656687340000|2022-07-01 14:55:40|12489.02|12489.02|12489.02|12489.02|12489.02|12489.02|12489.02|12489.02|0
1656687360000|2022-07-01 14:56:00|12494.38|12494.38|12494.38|12494.38|12494.38|12494.38|12494.38|12494.38|0
1656687410000|2022-07-01 14:56:50|12502.32|12502.32|12503.72|12503.72|12503.72|12503.72|12502.32|12502.32|0
1656687420000|2022-07-01 14:57:00|12505.12|12505.12|12509.08|12509.08|12509.08|12509.08|12505.12|12505.12|0
1656687440000|2022-07-01 14:57:20|12513.28|12513.28|12513.28|12513.28|12513.28|12513.28|12513.28|12513.28|0
1656687460000|2022-07-01 14:57:40|12509.31|12509.31|12509.31|12509.31|12509.31|12509.31|12509.31|12509.31|0
1656687540000|2022-07-01 14:59:00|12503.94|12503.94|12499.97|12499.97|12503.94|12503.94|12499.97|12499.97|0
1656687560000|2022-07-01 14:59:20|12498.58|12498.58|12498.58|12498.58|12498.58|12498.58|12498.58|12498.58|0
1656687600000|2022-07-01 15:00:00|12490.64|12490.64|12485.27|12485.27|12490.64|12490.64|12485.27|12485.27|0
1656687610000|2022-07-01 15:00:10|12484.81|12484.81|12483.42|12483.42|12484.81|12484.81|12483.42|12483.42|0
1656687620000|2022-07-01 15:00:20|12483.87|12483.87|12483.87|12483.87|12483.87|12483.87|12483.87|12483.87|0
1656687660000|2022-07-01 15:01:00|12485.27|12485.27|12487.84|12487.84|12489.24|12489.24|12485.27|12485.27|0
1656687680000|2022-07-01 15:01:20|12491.81|12491.81|12491.81|12491.81|12491.81|12491.81|12491.81|12491.81|0
1656687720000|2022-07-01 15:02:00|12490.41|12490.41|12498.81|12498.81|12498.81|12498.81|12490.41|12490.41|0
1656687750000|2022-07-01 15:02:30|12502.78|12502.78|12504.18|12504.18|12504.18|12504.18|12502.78|12502.78|0
1656687760000|2022-07-01 15:02:40|12503.72|12503.72|12503.72|12503.72|12503.72|12503.72|12503.72|12503.72|0
1656687800000|2022-07-01 15:03:20|12500.92|12500.92|12500.92|12500.92|12500.92|12500.92|12500.92|12500.92|0
1656687810000|2022-07-01 15:03:30|12496.95|12496.95|12496.95|12496.95|12496.95|12496.95|12496.95|12496.95|0
1656687830000|2022-07-01 15:03:50|12494.16|12494.16|12494.16|12494.16|12494.16|12494.16|12494.16|12494.16|0
1656687840000|2022-07-01 15:04:00|12492.76|12492.76|12488.79|12488.79|12492.76|12492.76|12488.79|12488.79|0
1656687870000|2022-07-01 15:04:30|12486|12486|12487.39|12487.39|12487.39|12487.39|12486|12486|0
1656687890000|2022-07-01 15:04:50|12490.19|12490.19|12490.19|12490.19|12490.19|12490.19|12490.19|12490.19|0
1656687940000|2022-07-01 15:05:40|12486.22|12486.22|12486.22|12486.22|12486.22|12486.22|12486.22|12486.22|0
1656687960000|2022-07-01 15:06:00|12490.19|12490.19|12495.56|12495.56|12495.56|12495.56|12490.19|12490.19|0
1656687970000|2022-07-01 15:06:10|12499.75|12499.75|12499.75|12499.75|12499.75|12499.75|12499.75|12499.75|0
1656688020000|2022-07-01 15:07:00|12498.35|12498.35|12498.35|12498.35|12498.35|12498.35|12498.35|12498.35|0
1656688030000|2022-07-01 15:07:10|12498.81|12498.81|12498.81|12498.81|12498.81|12498.81|12498.81|12498.81|0
1656688040000|2022-07-01 15:07:20|12502.78|12502.78|12506.75|12506.75|12506.75|12506.75|12502.78|12502.78|0
1656688080000|2022-07-01 15:08:00|12510.72|12510.72|12510.72|12510.72|12510.72|12510.72|12510.72|12510.72|0
1656688100000|2022-07-01 15:08:20|12514.69|12514.69|12513.51|12513.51|12514.69|12514.69|12510.72|12510.72|0
1656688110000|2022-07-01 15:08:30|12517.48|12517.48|12517.48|12517.48|12517.48|12517.48|12517.48|12517.48|0
1656688140000|2022-07-01 15:09:00|12518.88|12518.88|12517.48|12517.48|12518.88|12518.88|12517.48|12517.48|0
1656688190000|2022-07-01 15:09:50|12516.08|12516.08|12516.08|12516.08|12516.08|12516.08|12516.08|12516.08|0
1656688200000|2022-07-01 15:10:00|12512.11|12512.11|12512.11|12512.11|12512.11|12512.11|12512.11|12512.11|0
1656688250000|2022-07-01 15:10:50|12510.72|12510.72|12510.72|12510.72|12510.72|12510.72|12510.72|12510.72|0
1656688260000|2022-07-01 15:11:00|12509.32|12509.32|12509.32|12509.32|12509.32|12509.32|12509.32|12509.32|0
1656688330000|2022-07-01 15:12:10|12512.11|12512.11|12512.11|12512.11|12512.11|12512.11|12512.11|12512.11|0
1656688340000|2022-07-01 15:12:20|12516.08|12516.08|12518.88|12518.88|12518.88|12518.88|12516.08|12516.08|0
1656688360000|2022-07-01 15:12:40|12522.85|12522.85|12522.85|12522.85|12522.85|12522.85|12522.85|12522.85|0
1656688440000|2022-07-01 15:14:00|12526.82|12526.82|12526.82|12526.82|12526.82|12526.82|12526.82|12526.82|0
1656688480000|2022-07-01 15:14:40|12525.42|12525.42|12525.42|12525.42|12525.42|12525.42|12525.42|12525.42|0
1656688490000|2022-07-01 15:14:50|12524.96|12524.96|12524.96|12524.96|12524.96|12524.96|12524.96|12524.96|0
1656688530000|2022-07-01 15:15:30|12526.36|12526.36|12526.36|12526.36|12526.36|12526.36|12526.36|12526.36|0
1656688560000|2022-07-01 15:16:00|12527.75|12527.75|12527.75|12527.75|12527.75|12527.75|12527.75|12527.75|0
1656688640000|2022-07-01 15:17:20|12528.67|12528.67|12528.67|12528.67|12528.67|12528.67|12528.67|12528.67|0
1656688650000|2022-07-01 15:17:30|12530.07|12530.07|12534.04|12534.04|12534.04|12534.04|12530.07|12530.07|0
1656688670000|2022-07-01 15:17:50|12532.64|12532.64|12532.64|12532.64|12532.64|12532.64|12532.64|12532.64|0
1656688700000|2022-07-01 15:18:20|12533.56|12533.56|12533.56|12533.56|12533.56|12533.56|12533.56|12533.56|0
1656688710000|2022-07-01 15:18:30|12537.53|12537.53|12537.53|12537.53|12537.53|12537.53|12537.53|12537.53|0
1656688720000|2022-07-01 15:18:40|12536.13|12536.13|12534.73|12534.73|12536.13|12536.13|12534.73|12534.73|0
1656688730000|2022-07-01 15:18:50|12530.76|12530.76|12529.37|12529.37|12530.76|12530.76|12529.37|12529.37|0
1656688740000|2022-07-01 15:19:00|12525.4|12525.4|12527.97|12527.97|12529.37|12529.37|12525.4|12525.4|0
1656688750000|2022-07-01 15:19:10|12520.03|12520.03|12520.03|12520.03|12520.03|12520.03|12520.03|12520.03|0
1656688760000|2022-07-01 15:19:20|12518.63|12518.63|12520.03|12520.03|12520.03|12520.03|12518.63|12518.63|0
1656688790000|2022-07-01 15:19:50|12518.65|12518.65|12518.65|12518.65|12518.65|12518.65|12518.65|12518.65|0
1656688810000|2022-07-01 15:20:10|12515.86|12515.86|12514.46|12514.46|12515.86|12515.86|12514.46|12514.46|0
1656688820000|2022-07-01 15:20:20|12517.26|12517.26|12517.26|12517.26|12517.26|12517.26|12517.26|12517.26|0
1656688880000|2022-07-01 15:21:20|12513.29|12513.29|12513.29|12513.29|12513.29|12513.29|12513.29|12513.29|0
1656688890000|2022-07-01 15:21:30|12509.32|12509.32|12509.32|12509.32|12509.32|12509.32|12509.32|12509.32|0
1656688910000|2022-07-01 15:21:50|12506.52|12506.52|12506.52|12506.52|12506.52|12506.52|12506.52|12506.52|0
1656688920000|2022-07-01 15:22:00|12509.32|12509.32|12509.32|12509.32|12509.32|12509.32|12509.32|12509.32|0
1656688940000|2022-07-01 15:22:20|12505.35|12505.35|12505.35|12505.35|12505.35|12505.35|12505.35|12505.35|0
1656688980000|2022-07-01 15:23:00|12503.95|12503.95|12503.95|12503.95|12503.95|12503.95|12503.95|12503.95|0
1656689010000|2022-07-01 15:23:30|12505.35|12505.35|12505.35|12505.35|12505.35|12505.35|12505.35|12505.35|0
1656689020000|2022-07-01 15:23:40|12497.41|12497.41|12497.41|12497.41|12497.41|12497.41|12497.41|12497.41|0
1656689030000|2022-07-01 15:23:50|12493.44|12493.44|12494.36|12494.36|12494.36|12494.36|12493.44|12493.44|0
1656689050000|2022-07-01 15:24:10|12492.96|12492.96|12487.6|12487.6|12492.96|12492.96|12487.6|12487.6|0
1656689100000|2022-07-01 15:25:00|12489|12489|12489|12489|12489|12489|12489|12489|0
1656689120000|2022-07-01 15:25:20|12481.06|12481.06|12481.06|12481.06|12481.06|12481.06|12481.06|12481.06|0
1656689130000|2022-07-01 15:25:30|12479.68|12479.68|12479.22|12479.22|12480.6|12480.6|12479.22|12479.22|0
1656689150000|2022-07-01 15:25:50|12475.25|12475.25|12475.25|12475.25|12475.25|12475.25|12475.25|12475.25|0
1656689160000|2022-07-01 15:26:00|12473.67|12473.67|12473.67|12473.67|12473.67|12473.67|12473.67|12473.67|0
1656689170000|2022-07-01 15:26:10|12475.06|12475.06|12475.06|12475.06|12475.06|12475.06|12475.06|12475.06|0
1656689180000|2022-07-01 15:26:20|12473.67|12473.67|12472.27|12472.27|12473.67|12473.67|12472.27|12472.27|0
1656689190000|2022-07-01 15:26:30|12477.82|12477.82|12477.37|12477.37|12477.82|12477.82|12477.37|12477.37|0
1656689240000|2022-07-01 15:27:20|12481.33|12481.33|12481.33|12481.33|12481.33|12481.33|12481.33|12481.33|0
1656689270000|2022-07-01 15:27:50|12485.3|12485.3|12485.3|12485.3|12485.3|12485.3|12485.3|12485.3|0
1656689290000|2022-07-01 15:28:10|12483.9|12483.9|12483.9|12483.9|12483.9|12483.9|12483.9|12483.9|0
1656689320000|2022-07-01 15:28:40|12487.87|12487.87|12487.87|12487.87|12487.87|12487.87|12487.87|12487.87|0
1656689340000|2022-07-01 15:29:00|12483.9|12483.9|12483.45|12483.45|12483.9|12483.9|12483.45|12483.45|0
1656689350000|2022-07-01 15:29:10|12480.65|12480.65|12480.65|12480.65|12480.65|12480.65|12480.65|12480.65|0
1656689360000|2022-07-01 15:29:20|12476.68|12476.68|12476.68|12476.68|12476.68|12476.68|12476.68|12476.68|0
1656689370000|2022-07-01 15:29:30|12478.08|12478.08|12480.87|12480.87|12480.87|12480.87|12478.08|12478.08|0
1656689380000|2022-07-01 15:29:40|12479.48|12479.48|12479.48|12479.48|12479.48|12479.48|12479.48|12479.48|0
1656689390000|2022-07-01 15:29:50|12479.94|12479.94|12479.94|12479.94|12479.94|12479.94|12479.94|12479.94|0
